date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2015-08-17 09:30:00,21.25,21.31,21.1,21.11,57802.0,18.473,18.5251,18.3426,18.3513,57802.0
2015-08-17 09:40:00,21.15,21.43,21.13,21.4,56537.0,18.386,18.6294,18.3686,18.6034,56537.0
2015-08-17 09:50:00,21.42,21.56,21.41,21.45,39741.0,18.6208,18.7425,18.6121,18.6468,39741.0
2015-08-17 10:00:00,21.43,21.44,21.24,21.33,29363.0,18.6294,18.6381,18.4643,18.5425,29363.0
2015-08-17 10:10:00,21.32,21.4,21.27,21.3,15456.0,18.5338,18.6034,18.4904,18.5164,15456.0
2015-08-17 10:20:00,21.3,21.3,21.1,21.24,37994.0,18.5164,18.5164,18.3426,18.4643,37994.0
2015-08-17 10:30:00,21.23,21.33,21.21,21.25,21023.0,18.4556,18.5425,18.4382,18.473,21023.0
2015-08-17 10:40:00,21.23,21.3,21.19,21.27,32771.0,18.4556,18.5164,18.4208,18.4904,32771.0
2015-08-17 10:50:00,21.26,21.26,21.17,21.23,22675.0,18.4817,18.4817,18.4034,18.4556,22675.0
2015-08-17 11:00:00,21.24,21.33,21.22,21.31,30272.0,18.4643,18.5425,18.4469,18.5251,30272.0
2015-08-17 11:10:00,21.32,21.41,21.3,21.39,17371.0,18.5338,18.6121,18.5164,18.5947,17371.0
2015-08-17 11:20:00,21.39,21.5,21.39,21.4,15147.0,18.5947,18.6903,18.5947,18.6034,15147.0
2015-08-17 11:30:00,21.4,21.41,21.33,21.37,15414.0,18.6034,18.6121,18.5425,18.5773,15414.0
2015-08-17 11:40:00,21.38,21.47,21.38,21.44,10870.0,18.586,18.6642,18.586,18.6381,10870.0
2015-08-17 11:50:00,21.45,21.48,21.43,21.43,10145.0,18.6468,18.6729,18.6294,18.6294,10145.0
2015-08-17 12:00:00,21.44,21.44,21.27,21.3,33960.0,18.6381,18.6381,18.4904,18.5164,33960.0
2015-08-17 12:10:00,21.31,21.47,21.31,21.41,31604.0,18.5251,18.6642,18.5251,18.6121,31604.0
2015-08-17 12:20:00,21.42,21.47,21.42,21.44,20470.0,18.6208,18.6642,18.6208,18.6381,20470.0
2015-08-17 12:30:00,21.44,21.46,21.39,21.39,13070.0,18.6381,18.6555,18.5947,18.5947,13070.0
2015-08-17 12:40:00,21.39,21.44,21.37,21.37,11658.0,18.5947,18.6381,18.5773,18.5773,11658.0
2015-08-17 12:50:00,21.37,21.43,21.37,21.4,8172.0,18.5773,18.6294,18.5773,18.6034,8172.0
2015-08-17 13:00:00,21.4,21.41,21.32,21.37,9600.0,18.6034,18.6121,18.5338,18.5773,9600.0
2015-08-17 13:10:00,21.36,21.37,21.33,21.34,9067.0,18.5686,18.5773,18.5425,18.5512,9067.0
2015-08-17 13:20:00,21.33,21.35,21.29,21.3,11751.0,18.5425,18.5599,18.5077,18.5164,11751.0
2015-08-17 13:30:00,21.3,21.36,21.3,21.35,8193.0,18.5164,18.5686,18.5164,18.5599,8193.0
2015-08-17 13:40:00,21.36,21.37,21.26,21.26,19666.0,18.5686,18.5773,18.4817,18.4817,19666.0
2015-08-17 13:50:00,21.25,21.26,21.17,21.17,15400.0,18.473,18.4817,18.4034,18.4034,15400.0
2015-08-17 14:00:00,21.16,21.25,21.16,21.2,12579.0,18.3947,18.473,18.3947,18.4295,12579.0
2015-08-17 14:10:00,21.19,21.23,21.14,21.18,10700.0,18.4208,18.4556,18.3773,18.4121,10700.0
2015-08-17 14:20:00,21.18,21.19,21.13,21.17,22564.0,18.4121,18.4208,18.3686,18.4034,22564.0
2015-08-17 14:30:00,21.17,21.26,21.17,21.26,10500.0,18.4034,18.4817,18.4034,18.4817,10500.0
2015-08-17 14:40:00,21.26,21.27,21.2,21.23,10900.0,18.4817,18.4904,18.4295,18.4556,10900.0
2015-08-17 14:50:00,21.23,21.24,21.22,21.23,12016.0,18.4556,18.4643,18.4469,18.4556,12016.0
2015-08-17 15:00:00,21.23,21.23,21.11,21.15,25814.0,18.4556,18.4556,18.3513,18.386,25814.0
2015-08-17 15:10:00,21.15,21.23,21.13,21.23,16215.0,18.386,18.4556,18.3686,18.4556,16215.0
2015-08-17 15:20:00,21.23,21.29,21.21,21.29,25964.0,18.4556,18.5077,18.4382,18.5077,25964.0
2015-08-17 15:30:00,21.3,21.38,21.27,21.38,42170.0,18.5164,18.586,18.4904,18.586,42170.0
2015-08-17 15:40:00,21.4,21.52,21.39,21.5,65239.0,18.6034,18.7077,18.5947,18.6903,65239.0
2015-08-17 15:50:00,21.5,21.54,21.42,21.43,157597.0,18.6903,18.7251,18.6208,18.6294,157597.0
2015-08-18 09:30:00,20.99,20.99,20.81,20.92,161380.0,18.2469,18.2469,18.0905,18.1861,161380.0
2015-08-18 09:40:00,20.92,20.92,20.63,20.66,87437.0,18.1861,18.1861,17.934,17.9601,87437.0
2015-08-18 09:50:00,20.64,20.8,20.64,20.74,36200.0,17.9427,18.0818,17.9427,18.0296,36200.0
2015-08-18 10:00:00,20.74,20.78,20.72,20.77,36985.0,18.0296,18.0644,18.0122,18.0557,36985.0
2015-08-18 10:10:00,20.76,20.77,20.64,20.64,42361.0,18.047,18.0557,17.9427,17.9427,42361.0
2015-08-18 10:20:00,20.63,20.87,20.62,20.86,27638.0,17.934,18.1426,17.9253,18.1339,27638.0
2015-08-18 10:30:00,20.86,21.2,20.82,21.13,65603.0,18.1339,18.4295,18.0992,18.3686,65603.0
2015-08-18 10:40:00,21.17,21.19,21.07,21.08,30100.0,18.4034,18.4208,18.3165,18.3252,30100.0
2015-08-18 10:50:00,21.09,21.12,21.03,21.06,41252.0,18.3339,18.36,18.2817,18.3078,41252.0
2015-08-18 11:00:00,21.07,21.13,20.85,20.9,37228.0,18.3165,18.3686,18.1252,18.1687,37228.0
2015-08-18 11:10:00,20.91,20.99,20.88,20.96,27752.0,18.1774,18.2469,18.1513,18.2209,27752.0
2015-08-18 11:20:00,20.97,20.98,20.89,20.91,20942.0,18.2296,18.2383,18.16,18.1774,20942.0
2015-08-18 11:30:00,20.9,21.04,20.9,21.0,48858.0,18.1687,18.2904,18.1687,18.2556,48858.0
2015-08-18 11:40:00,21.0,21.08,20.99,21.05,14835.0,18.2556,18.3252,18.2469,18.2991,14835.0
2015-08-18 11:50:00,21.06,21.1,20.96,21.02,24142.0,18.3078,18.3426,18.2209,18.273,24142.0
2015-08-18 12:00:00,21.02,21.03,20.9,20.95,14910.0,18.273,18.2817,18.1687,18.2122,14910.0
2015-08-18 12:10:00,20.95,20.97,20.85,20.86,22489.0,18.2122,18.2296,18.1252,18.1339,22489.0
2015-08-18 12:20:00,20.86,20.86,20.75,20.78,32972.0,18.1339,18.1339,18.0383,18.0644,32972.0
2015-08-18 12:30:00,20.77,20.88,20.76,20.79,32933.0,18.0557,18.1513,18.047,18.0731,32933.0
2015-08-18 12:40:00,20.78,20.79,20.67,20.68,25698.0,18.0644,18.0731,17.9688,17.9775,25698.0
2015-08-18 12:50:00,20.68,20.71,20.65,20.71,30596.0,17.9775,18.0035,17.9514,18.0035,30596.0
2015-08-18 13:00:00,20.71,20.72,20.67,20.72,25623.0,18.0035,18.0122,17.9688,18.0122,25623.0
2015-08-18 13:10:00,20.71,20.82,20.7,20.8,34368.0,18.0035,18.0992,17.9948,18.0818,34368.0
2015-08-18 13:20:00,20.81,20.83,20.7,20.82,27486.0,18.0905,18.1079,17.9948,18.0992,27486.0
2015-08-18 13:30:00,20.82,20.88,20.82,20.84,63499.0,18.0992,18.1513,18.0992,18.1165,63499.0
2015-08-18 13:40:00,20.82,20.85,20.81,20.85,24207.0,18.0992,18.1252,18.0905,18.1252,24207.0
2015-08-18 13:50:00,20.85,20.85,20.79,20.79,13600.0,18.1252,18.1252,18.0731,18.0731,13600.0
2015-08-18 14:00:00,20.79,20.94,20.77,20.93,27500.0,18.0731,18.2035,18.0557,18.1948,27500.0
2015-08-18 14:10:00,20.93,20.94,20.89,20.89,19452.0,18.1948,18.2035,18.16,18.16,19452.0
2015-08-18 14:20:00,20.89,20.92,20.84,20.91,15403.0,18.16,18.1861,18.1165,18.1774,15403.0
2015-08-18 14:30:00,20.91,20.94,20.87,20.87,16576.0,18.1774,18.2035,18.1426,18.1426,16576.0
2015-08-18 14:40:00,20.86,20.86,20.76,20.77,28944.0,18.1339,18.1339,18.047,18.0557,28944.0
2015-08-18 14:50:00,20.78,20.81,20.76,20.78,18742.0,18.0644,18.0905,18.047,18.0644,18742.0
2015-08-18 15:00:00,20.77,20.87,20.77,20.83,22074.0,18.0557,18.1426,18.0557,18.1079,22074.0
2015-08-18 15:10:00,20.82,20.89,20.81,20.87,22135.0,18.0992,18.16,18.0905,18.1426,22135.0
2015-08-18 15:20:00,20.87,20.87,20.79,20.82,22728.0,18.1426,18.1426,18.0731,18.0992,22728.0
2015-08-18 15:30:00,20.82,20.82,20.74,20.78,47909.0,18.0992,18.0992,18.0296,18.0644,47909.0
2015-08-18 15:40:00,20.76,20.84,20.75,20.83,26962.0,18.047,18.1165,18.0383,18.1079,26962.0
2015-08-18 15:50:00,20.83,20.93,20.79,20.93,125512.0,18.1079,18.1948,18.0731,18.1948,125512.0
2015-08-19 09:30:00,21.04,21.36,21.04,21.3,117408.0,18.2904,18.5686,18.2904,18.5164,117408.0
2015-08-19 09:40:00,21.33,21.69,21.33,21.56,98866.0,18.5425,18.8555,18.5425,18.7425,98866.0
2015-08-19 09:50:00,21.58,21.65,21.4,21.4,27028.0,18.7598,18.8207,18.6034,18.6034,27028.0
2015-08-19 10:00:00,21.42,21.48,21.39,21.44,24129.0,18.6208,18.6729,18.5947,18.6381,24129.0
2015-08-19 10:10:00,21.45,21.45,21.31,21.37,17782.0,18.6468,18.6468,18.5251,18.5773,17782.0
2015-08-19 10:20:00,21.37,21.47,21.37,21.43,37553.0,18.5773,18.6642,18.5773,18.6294,37553.0
2015-08-19 10:30:00,21.43,21.43,21.31,21.32,33480.0,18.6294,18.6294,18.5251,18.5338,33480.0
2015-08-19 10:40:00,21.33,21.47,21.33,21.38,34685.0,18.5425,18.6642,18.5425,18.586,34685.0
2015-08-19 10:50:00,21.39,21.54,21.39,21.44,40470.0,18.5947,18.7251,18.5947,18.6381,40470.0
2015-08-19 11:00:00,21.44,21.49,21.39,21.49,21175.0,18.6381,18.6816,18.5947,18.6816,21175.0
2015-08-19 11:10:00,21.49,21.53,21.46,21.48,30390.0,18.6816,18.7164,18.6555,18.6729,30390.0
2015-08-19 11:20:00,21.49,21.59,21.48,21.58,83057.0,18.6816,18.7685,18.6729,18.7598,83057.0
2015-08-19 11:30:00,21.58,21.59,21.51,21.53,30681.0,18.7598,18.7685,18.699,18.7164,30681.0
2015-08-19 11:40:00,21.54,21.58,21.52,21.55,32302.0,18.7251,18.7598,18.7077,18.7338,32302.0
2015-08-19 11:50:00,21.55,21.62,21.52,21.53,33932.0,18.7338,18.7946,18.7077,18.7164,33932.0
2015-08-19 12:00:00,21.53,21.57,21.49,21.5,25450.0,18.7164,18.7511,18.6816,18.6903,25450.0
2015-08-19 12:10:00,21.5,21.54,21.49,21.53,19928.0,18.6903,18.7251,18.6816,18.7164,19928.0
2015-08-19 12:20:00,21.54,21.62,21.53,21.58,21484.0,18.7251,18.7946,18.7164,18.7598,21484.0
2015-08-19 12:30:00,21.57,21.62,21.53,21.54,12690.0,18.7511,18.7946,18.7164,18.7251,12690.0
2015-08-19 12:40:00,21.55,21.56,21.42,21.47,22570.0,18.7338,18.7425,18.6208,18.6642,22570.0
2015-08-19 12:50:00,21.46,21.46,21.36,21.43,15781.0,18.6555,18.6555,18.5686,18.6294,15781.0
2015-08-19 13:00:00,21.44,21.47,21.42,21.42,17633.0,18.6381,18.6642,18.6208,18.6208,17633.0
2015-08-19 13:10:00,21.42,21.43,21.38,21.38,13487.0,18.6208,18.6294,18.586,18.586,13487.0
2015-08-19 13:20:00,21.37,21.4,21.3,21.37,20422.0,18.5773,18.6034,18.5164,18.5773,20422.0
2015-08-19 13:30:00,21.36,21.42,21.22,21.22,35966.0,18.5686,18.6208,18.4469,18.4469,35966.0
2015-08-19 13:40:00,21.22,21.51,21.22,21.5,33904.0,18.4469,18.699,18.4469,18.6903,33904.0
2015-08-19 13:50:00,21.5,21.58,21.43,21.51,41168.0,18.6903,18.7598,18.6294,18.699,41168.0
2015-08-19 14:00:00,21.5,21.61,21.48,21.55,43824.0,18.6903,18.7859,18.6729,18.7338,43824.0
2015-08-19 14:10:00,21.53,21.62,21.51,21.58,21666.0,18.7164,18.7946,18.699,18.7598,21666.0
2015-08-19 14:20:00,21.58,21.59,21.44,21.48,21386.0,18.7598,18.7685,18.6381,18.6729,21386.0
2015-08-19 14:30:00,21.48,21.48,21.39,21.41,14005.0,18.6729,18.6729,18.5947,18.6121,14005.0
2015-08-19 14:40:00,21.42,21.43,21.38,21.4,28552.0,18.6208,18.6294,18.586,18.6034,28552.0
2015-08-19 14:50:00,21.4,21.55,21.39,21.55,26750.0,18.6034,18.7338,18.5947,18.7338,26750.0
2015-08-19 15:00:00,21.55,21.57,21.49,21.53,25503.0,18.7338,18.7511,18.6816,18.7164,25503.0
2015-08-19 15:10:00,21.54,21.6,21.54,21.59,33927.0,18.7251,18.7772,18.7251,18.7685,33927.0
2015-08-19 15:20:00,21.6,21.62,21.58,21.6,34386.0,18.7772,18.7946,18.7598,18.7772,34386.0
2015-08-19 15:30:00,21.6,21.69,21.6,21.68,56908.0,18.7772,18.8555,18.7772,18.8468,56908.0
2015-08-19 15:40:00,21.68,21.68,21.59,21.6,44415.0,18.8468,18.8468,18.7685,18.7772,44415.0
2015-08-19 15:50:00,21.61,21.7,21.57,21.63,278886.0,18.7859,18.8642,18.7511,18.8033,278886.0
2015-08-20 09:30:00,22.33,22.51,22.15,22.45,323097.0,19.4118,19.5683,19.2554,19.5161,323097.0
2015-08-20 09:40:00,22.45,22.53,22.41,22.53,90963.0,19.5161,19.5857,19.4814,19.5857,90963.0
2015-08-20 09:50:00,22.52,22.57,22.45,22.55,43503.0,19.577,19.6205,19.5161,19.6031,43503.0
2015-08-20 10:00:00,22.53,22.55,22.3,22.35,67480.0,19.5857,19.6031,19.3857,19.4292,67480.0
2015-08-20 10:10:00,22.35,22.48,22.34,22.47,31764.0,19.4292,19.5422,19.4205,19.5335,31764.0
2015-08-20 10:20:00,22.47,22.59,22.47,22.55,55489.0,19.5335,19.6379,19.5335,19.6031,55489.0
2015-08-20 10:30:00,22.56,22.68,22.56,22.62,84513.0,19.6118,19.7161,19.6118,19.6639,84513.0
2015-08-20 10:40:00,22.64,22.64,22.53,22.54,33643.0,19.6813,19.6813,19.5857,19.5944,33643.0
2015-08-20 10:50:00,22.54,22.63,22.54,22.58,44812.0,19.5944,19.6726,19.5944,19.6292,44812.0
2015-08-20 11:00:00,22.57,22.64,22.56,22.61,43226.0,19.6205,19.6813,19.6118,19.6552,43226.0
2015-08-20 11:10:00,22.6,22.6,22.47,22.56,51707.0,19.6465,19.6465,19.5335,19.6118,51707.0
2015-08-20 11:20:00,22.56,22.61,22.46,22.51,39705.0,19.6118,19.6552,19.5248,19.5683,39705.0
2015-08-20 11:30:00,22.51,22.58,22.51,22.58,28969.0,19.5683,19.6292,19.5683,19.6292,28969.0
2015-08-20 11:40:00,22.58,22.59,22.54,22.58,19382.0,19.6292,19.6379,19.5944,19.6292,19382.0
2015-08-20 11:50:00,22.59,22.61,22.55,22.58,32362.0,19.6379,19.6552,19.6031,19.6292,32362.0
2015-08-20 12:00:00,22.57,22.62,22.53,22.58,32266.0,19.6205,19.6639,19.5857,19.6292,32266.0
2015-08-20 12:10:00,22.57,22.58,22.53,22.56,24118.0,19.6205,19.6292,19.5857,19.6118,24118.0
2015-08-20 12:20:00,22.55,22.6,22.55,22.6,23152.0,19.6031,19.6465,19.6031,19.6465,23152.0
2015-08-20 12:30:00,22.6,22.67,22.58,22.61,33159.0,19.6465,19.7074,19.6292,19.6552,33159.0
2015-08-20 12:40:00,22.62,22.67,22.62,22.67,20187.0,19.6639,19.7074,19.6639,19.7074,20187.0
2015-08-20 12:50:00,22.67,22.67,22.61,22.65,23587.0,19.7074,19.7074,19.6552,19.69,23587.0
2015-08-20 13:00:00,22.65,22.71,22.65,22.67,34213.0,19.69,19.7422,19.69,19.7074,34213.0
2015-08-20 13:10:00,22.67,22.7,22.63,22.69,18573.0,19.7074,19.7335,19.6726,19.7248,18573.0
2015-08-20 13:20:00,22.69,22.71,22.66,22.67,20702.0,19.7248,19.7422,19.6987,19.7074,20702.0
2015-08-20 13:30:00,22.67,22.7,22.67,22.69,21249.0,19.7074,19.7335,19.7074,19.7248,21249.0
2015-08-20 13:40:00,22.7,22.74,22.68,22.7,20846.0,19.7335,19.7682,19.7161,19.7335,20846.0
2015-08-20 13:50:00,22.69,22.72,22.53,22.55,113314.0,19.7248,19.7509,19.5857,19.6031,113314.0
2015-08-20 14:00:00,22.56,22.57,22.38,22.38,154443.0,19.6118,19.6205,19.4553,19.4553,154443.0
2015-08-20 14:10:00,22.39,22.47,22.34,22.47,36281.0,19.464,19.5335,19.4205,19.5335,36281.0
2015-08-20 14:20:00,22.47,22.58,22.47,22.54,15349.0,19.5335,19.6292,19.5335,19.5944,15349.0
2015-08-20 14:30:00,22.53,22.58,22.46,22.58,30165.0,19.5857,19.6292,19.5248,19.6292,30165.0
2015-08-20 14:40:00,22.58,22.59,22.52,22.58,24067.0,19.6292,19.6379,19.577,19.6292,24067.0
2015-08-20 14:50:00,22.6,22.61,22.53,22.59,39056.0,19.6465,19.6552,19.5857,19.6379,39056.0
2015-08-20 15:00:00,22.58,22.61,22.53,22.6,26649.0,19.6292,19.6552,19.5857,19.6465,26649.0
2015-08-20 15:10:00,22.59,22.6,22.55,22.57,20012.0,19.6379,19.6465,19.6031,19.6205,20012.0
2015-08-20 15:20:00,22.57,22.58,22.42,22.43,36901.0,19.6205,19.6292,19.4901,19.4988,36901.0
2015-08-20 15:30:00,22.43,22.47,22.34,22.44,33743.0,19.4988,19.5335,19.4205,19.5075,33743.0
2015-08-20 15:40:00,22.46,22.51,22.44,22.48,45607.0,19.5248,19.5683,19.5075,19.5422,45607.0
2015-08-20 15:50:00,22.49,22.55,22.27,22.37,409521.0,19.5509,19.6031,19.3597,19.4466,409521.0
2015-08-21 09:30:00,22.72,22.72,22.26,22.26,175653.0,19.7509,19.7509,19.351,19.351,175653.0
2015-08-21 09:40:00,22.27,22.36,22.18,22.21,93559.0,19.3597,19.4379,19.2814,19.3075,93559.0
2015-08-21 09:50:00,22.2,22.21,22.0,22.0,59653.0,19.2988,19.3075,19.125,19.125,59653.0
2015-08-21 10:00:00,22.02,22.04,21.53,21.58,66423.0,19.1423,19.1597,18.7164,18.7598,66423.0
2015-08-21 10:10:00,21.55,21.64,21.41,21.45,73022.0,18.7338,18.812,18.6121,18.6468,73022.0
2015-08-21 10:20:00,21.44,21.75,21.44,21.67,45255.0,18.6381,18.9076,18.6381,18.8381,45255.0
2015-08-21 10:30:00,21.68,21.71,21.61,21.71,36717.0,18.8468,18.8729,18.7859,18.8729,36717.0
2015-08-21 10:40:00,21.71,21.78,21.66,21.73,25197.0,18.8729,18.9337,18.8294,18.8902,25197.0
2015-08-21 10:50:00,21.73,21.77,21.53,21.53,39152.0,18.8902,18.925,18.7164,18.7164,39152.0
2015-08-21 11:00:00,21.53,21.78,21.53,21.76,46473.0,18.7164,18.9337,18.7164,18.9163,46473.0
2015-08-21 11:10:00,21.74,21.81,21.68,21.69,49005.0,18.8989,18.9598,18.8468,18.8555,49005.0
2015-08-21 11:20:00,21.7,21.77,21.67,21.68,47049.0,18.8642,18.925,18.8381,18.8468,47049.0
2015-08-21 11:30:00,21.68,21.96,21.66,21.95,63617.0,18.8468,19.0902,18.8294,19.0815,63617.0
2015-08-21 11:40:00,21.96,22.12,21.91,22.11,31585.0,19.0902,19.2293,19.0467,19.2206,31585.0
2015-08-21 11:50:00,22.1,22.19,21.98,22.0,26152.0,19.2119,19.2901,19.1076,19.125,26152.0
2015-08-21 12:00:00,21.98,22.04,21.87,21.87,18421.0,19.1076,19.1597,19.0119,19.0119,18421.0
2015-08-21 12:10:00,21.88,21.94,21.85,21.92,22034.0,19.0206,19.0728,18.9946,19.0554,22034.0
2015-08-21 12:20:00,21.93,21.94,21.85,21.85,15700.0,19.0641,19.0728,18.9946,18.9946,15700.0
2015-08-21 12:30:00,21.84,21.99,21.8,21.97,32234.0,18.9859,19.1163,18.9511,19.0989,32234.0
2015-08-21 12:40:00,21.97,21.99,21.88,21.88,21857.0,19.0989,19.1163,19.0206,19.0206,21857.0
2015-08-21 12:50:00,21.86,21.9,21.83,21.88,10267.0,19.0033,19.038,18.9772,19.0206,10267.0
2015-08-21 13:00:00,21.89,21.94,21.85,21.85,19992.0,19.0293,19.0728,18.9946,18.9946,19992.0
2015-08-21 13:10:00,21.85,21.91,21.83,21.89,16835.0,18.9946,19.0467,18.9772,19.0293,16835.0
2015-08-21 13:20:00,21.89,21.89,21.81,21.83,13608.0,19.0293,19.0293,18.9598,18.9772,13608.0
2015-08-21 13:30:00,21.83,21.84,21.79,21.83,21211.0,18.9772,18.9859,18.9424,18.9772,21211.0
2015-08-21 13:40:00,21.84,21.86,21.7,21.7,17400.0,18.9859,19.0033,18.8642,18.8642,17400.0
2015-08-21 13:50:00,21.69,21.7,21.64,21.69,14430.0,18.8555,18.8642,18.812,18.8555,14430.0
2015-08-21 14:00:00,21.69,21.69,21.61,21.64,22268.0,18.8555,18.8555,18.7859,18.812,22268.0
2015-08-21 14:10:00,21.63,21.67,21.61,21.63,34555.0,18.8033,18.8381,18.7859,18.8033,34555.0
2015-08-21 14:20:00,21.64,21.65,21.58,21.59,17400.0,18.812,18.8207,18.7598,18.7685,17400.0
2015-08-21 14:30:00,21.59,21.61,21.57,21.58,24232.0,18.7685,18.7859,18.7511,18.7598,24232.0
2015-08-21 14:40:00,21.59,21.59,21.47,21.52,36790.0,18.7685,18.7685,18.6642,18.7077,36790.0
2015-08-21 14:50:00,21.52,21.55,21.46,21.47,32196.0,18.7077,18.7338,18.6555,18.6642,32196.0
2015-08-21 15:00:00,21.47,21.52,21.45,21.47,36700.0,18.6642,18.7077,18.6468,18.6642,36700.0
2015-08-21 15:10:00,21.46,21.55,21.46,21.54,45741.0,18.6555,18.7338,18.6555,18.7251,45741.0
2015-08-21 15:20:00,21.54,21.54,21.45,21.46,55251.0,18.7251,18.7251,18.6468,18.6555,55251.0
2015-08-21 15:30:00,21.46,21.46,21.36,21.38,64480.0,18.6555,18.6555,18.5686,18.586,64480.0
2015-08-21 15:40:00,21.38,21.46,21.27,21.4,71819.0,18.586,18.6555,18.4904,18.6034,71819.0
2015-08-21 15:50:00,21.4,21.51,21.34,21.47,284003.0,18.6034,18.699,18.5512,18.6642,284003.0
2015-08-24 09:30:00,21.35,21.35,20.51,21.0,484591.0,18.5599,18.5599,17.8297,18.2556,484591.0
2015-08-24 09:40:00,21.03,21.14,20.85,21.05,82055.0,18.2817,18.3773,18.1252,18.2991,82055.0
2015-08-24 09:50:00,21.07,21.16,20.99,21.14,64567.0,18.3165,18.3947,18.2469,18.3773,64567.0
2015-08-24 10:00:00,21.15,21.28,21.05,21.26,51464.0,18.386,18.499,18.2991,18.4817,51464.0
2015-08-24 10:10:00,21.24,21.86,21.22,21.84,77866.0,18.4643,19.0033,18.4469,18.9859,77866.0
2015-08-24 10:20:00,21.83,21.93,21.38,21.49,162848.0,18.9772,19.0641,18.586,18.6816,162848.0
2015-08-24 10:30:00,21.48,21.7,21.46,21.64,89743.0,18.6729,18.8642,18.6555,18.812,89743.0
2015-08-24 10:40:00,21.63,21.74,21.48,21.57,46468.0,18.8033,18.8989,18.6729,18.7511,46468.0
2015-08-24 10:50:00,21.59,21.65,21.42,21.42,154760.0,18.7685,18.8207,18.6208,18.6208,154760.0
2015-08-24 11:00:00,21.44,21.44,21.28,21.37,46833.0,18.6381,18.6381,18.499,18.5773,46833.0
2015-08-24 11:10:00,21.37,21.44,21.26,21.36,41451.0,18.5773,18.6381,18.4817,18.5686,41451.0
2015-08-24 11:20:00,21.34,21.43,21.06,21.06,59697.0,18.5512,18.6294,18.3078,18.3078,59697.0
2015-08-24 11:30:00,21.07,21.07,20.94,20.94,34361.0,18.3165,18.3165,18.2035,18.2035,34361.0
2015-08-24 11:40:00,20.94,21.05,20.94,20.99,26744.0,18.2035,18.2991,18.2035,18.2469,26744.0
2015-08-24 11:50:00,20.98,21.16,20.98,21.16,57877.0,18.2383,18.3947,18.2383,18.3947,57877.0
2015-08-24 12:00:00,21.17,21.37,21.16,21.29,47268.0,18.4034,18.5773,18.3947,18.5077,47268.0
2015-08-24 12:10:00,21.29,21.47,21.22,21.47,51584.0,18.5077,18.6642,18.4469,18.6642,51584.0
2015-08-24 12:20:00,21.47,21.5,21.34,21.34,25860.0,18.6642,18.6903,18.5512,18.5512,25860.0
2015-08-24 12:30:00,21.35,21.45,21.28,21.35,72260.0,18.5599,18.6468,18.499,18.5599,72260.0
2015-08-24 12:40:00,21.33,21.42,21.29,21.39,35240.0,18.5425,18.6208,18.5077,18.5947,35240.0
2015-08-24 12:50:00,21.38,21.52,21.36,21.46,30565.0,18.586,18.7077,18.5686,18.6555,30565.0
2015-08-24 13:00:00,21.47,21.54,21.46,21.48,37098.0,18.6642,18.7251,18.6555,18.6729,37098.0
2015-08-24 13:10:00,21.48,21.51,21.34,21.42,43542.0,18.6729,18.699,18.5512,18.6208,43542.0
2015-08-24 13:20:00,21.42,21.46,21.32,21.36,38381.0,18.6208,18.6555,18.5338,18.5686,38381.0
2015-08-24 13:30:00,21.31,21.34,21.19,21.31,27455.0,18.5251,18.5512,18.4208,18.5251,27455.0
2015-08-24 13:40:00,21.31,21.31,21.16,21.21,25880.0,18.5251,18.5251,18.3947,18.4382,25880.0
2015-08-24 13:50:00,21.2,21.22,21.03,21.05,16216.0,18.4295,18.4469,18.2817,18.2991,16216.0
2015-08-24 14:00:00,21.05,21.1,21.04,21.07,62147.0,18.2991,18.3426,18.2904,18.3165,62147.0
2015-08-24 14:10:00,21.06,21.07,20.89,20.91,67580.0,18.3078,18.3165,18.16,18.1774,67580.0
2015-08-24 14:20:00,20.9,20.96,20.81,20.84,74266.0,18.1687,18.2209,18.0905,18.1165,74266.0
2015-08-24 14:30:00,20.83,20.88,20.65,20.66,126694.0,18.1079,18.1513,17.9514,17.9601,126694.0
2015-08-24 14:40:00,20.65,20.72,20.51,20.54,115153.0,17.9514,18.0122,17.8297,17.8558,115153.0
2015-08-24 14:50:00,20.53,20.55,20.22,20.27,140211.0,17.8471,17.8644,17.5776,17.621,140211.0
2015-08-24 15:00:00,20.27,20.56,20.12,20.13,214558.0,17.621,17.8731,17.4906,17.4993,214558.0
2015-08-24 15:10:00,20.13,20.14,19.84,19.85,139730.0,17.4993,17.508,17.2472,17.2559,139730.0
2015-08-24 15:20:00,19.85,19.94,19.76,19.81,132192.0,17.2559,17.3342,17.1777,17.2212,132192.0
2015-08-24 15:30:00,19.8,19.84,19.61,19.8,189299.0,17.2125,17.2472,17.0473,17.2125,189299.0
2015-08-24 15:40:00,19.79,19.95,19.64,19.84,235688.0,17.2038,17.3429,17.0734,17.2472,235688.0
2015-08-24 15:50:00,19.83,19.92,19.68,19.8,422706.0,17.2385,17.3168,17.1081,17.2125,422706.0
2015-08-25 09:30:00,20.43,20.43,19.97,19.99,213367.0,17.7601,17.7601,17.3602,17.3776,213367.0
2015-08-25 09:40:00,19.99,20.08,19.75,19.77,188111.0,17.3776,17.4559,17.169,17.1864,188111.0
2015-08-25 09:50:00,19.77,19.79,19.37,19.43,141823.0,17.1864,17.2038,16.8387,16.8908,141823.0
2015-08-25 10:00:00,19.46,19.49,19.18,19.3,159391.0,16.9169,16.943,16.6735,16.7778,159391.0
2015-08-25 10:10:00,19.29,19.41,19.2,19.22,101915.0,16.7691,16.8734,16.6909,16.7083,101915.0
2015-08-25 10:20:00,19.22,19.37,19.13,19.35,84911.0,16.7083,16.8387,16.63,16.8213,84911.0
2015-08-25 10:30:00,19.35,19.45,19.27,19.27,43456.0,16.8213,16.9082,16.7517,16.7517,43456.0
2015-08-25 10:40:00,19.27,19.41,19.27,19.31,45326.0,16.7517,16.8734,16.7517,16.7865,45326.0
2015-08-25 10:50:00,19.3,19.44,19.29,19.31,30825.0,16.7778,16.8995,16.7691,16.7865,30825.0
2015-08-25 11:00:00,19.31,19.38,19.22,19.26,42700.0,16.7865,16.8473,16.7083,16.743,42700.0
2015-08-25 11:10:00,19.24,19.32,19.23,19.26,47802.0,16.7256,16.7952,16.7169,16.743,47802.0
2015-08-25 11:20:00,19.26,19.27,19.18,19.22,85885.0,16.743,16.7517,16.6735,16.7083,85885.0
2015-08-25 11:30:00,19.23,19.37,19.22,19.37,55113.0,16.7169,16.8387,16.7083,16.8387,55113.0
2015-08-25 11:40:00,19.37,19.45,19.32,19.43,42423.0,16.8387,16.9082,16.7952,16.8908,42423.0
2015-08-25 11:50:00,19.44,19.51,19.31,19.4,38448.0,16.8995,16.9604,16.7865,16.8647,38448.0
2015-08-25 12:00:00,19.41,19.42,19.33,19.35,24903.0,16.8734,16.8821,16.8039,16.8213,24903.0
2015-08-25 12:10:00,19.3,19.35,19.27,19.33,29903.0,16.7778,16.8213,16.7517,16.8039,29903.0
2015-08-25 12:20:00,19.33,19.4,19.32,19.37,20420.0,16.8039,16.8647,16.7952,16.8387,20420.0
2015-08-25 12:30:00,19.37,19.43,19.34,19.38,37325.0,16.8387,16.8908,16.8126,16.8473,37325.0
2015-08-25 12:40:00,19.37,19.41,19.36,19.39,46280.0,16.8387,16.8734,16.83,16.856,46280.0
2015-08-25 12:50:00,19.39,19.39,19.3,19.32,40925.0,16.856,16.856,16.7778,16.7952,40925.0
2015-08-25 13:00:00,19.33,19.4,19.32,19.32,28100.0,16.8039,16.8647,16.7952,16.7952,28100.0
2015-08-25 13:10:00,19.33,19.42,19.33,19.4,13800.0,16.8039,16.8821,16.8039,16.8647,13800.0
2015-08-25 13:20:00,19.39,19.49,19.37,19.48,29298.0,16.856,16.943,16.8387,16.9343,29298.0
2015-08-25 13:30:00,19.48,19.57,19.48,19.51,37514.0,16.9343,17.0125,16.9343,16.9604,37514.0
2015-08-25 13:40:00,19.52,19.69,19.52,19.63,53073.0,16.9691,17.1168,16.9691,17.0647,53073.0
2015-08-25 13:50:00,19.62,19.64,19.56,19.59,45258.0,17.056,17.0734,17.0038,17.0299,45258.0
2015-08-25 14:00:00,19.61,19.66,19.61,19.61,26833.0,17.0473,17.0908,17.0473,17.0473,26833.0
2015-08-25 14:10:00,19.63,19.69,19.63,19.67,16427.0,17.0647,17.1168,17.0647,17.0994,16427.0
2015-08-25 14:20:00,19.68,19.68,19.57,19.57,29238.0,17.1081,17.1081,17.0125,17.0125,29238.0
2015-08-25 14:30:00,19.56,19.57,19.51,19.55,23850.0,17.0038,17.0125,16.9604,16.9951,23850.0
2015-08-25 14:40:00,19.54,19.54,19.49,19.52,37933.0,16.9864,16.9864,16.943,16.9691,37933.0
2015-08-25 14:50:00,19.51,19.58,19.5,19.53,23300.0,16.9604,17.0212,16.9517,16.9777,23300.0
2015-08-25 15:00:00,19.53,19.57,19.51,19.53,23460.0,16.9777,17.0125,16.9604,16.9777,23460.0
2015-08-25 15:10:00,19.53,19.53,19.43,19.43,21330.0,16.9777,16.9777,16.8908,16.8908,21330.0
2015-08-25 15:20:00,19.43,19.43,19.34,19.38,38603.0,16.8908,16.8908,16.8126,16.8473,38603.0
2015-08-25 15:30:00,19.37,19.44,19.36,19.39,71219.0,16.8387,16.8995,16.83,16.856,71219.0
2015-08-25 15:40:00,19.39,19.39,19.23,19.25,142271.0,16.856,16.856,16.7169,16.7343,142271.0
2015-08-25 15:50:00,19.24,19.38,19.18,19.31,524870.0,16.7256,16.8473,16.6735,16.7865,524870.0
2015-08-26 09:30:00,19.0,19.07,18.78,18.78,244668.0,16.517,16.5779,16.3258,16.3258,244668.0
2015-08-26 09:40:00,18.77,18.83,18.5,18.62,103490.0,16.3171,16.3692,16.0823,16.1867,103490.0
2015-08-26 09:50:00,18.62,18.64,18.52,18.6,71421.0,16.1867,16.2041,16.0997,16.1693,71421.0
2015-08-26 10:00:00,18.58,18.58,18.35,18.37,115635.0,16.1519,16.1519,15.952,15.9693,115635.0
2015-08-26 10:10:00,18.38,18.49,18.36,18.49,49121.0,15.978,16.0737,15.9606,16.0737,49121.0
2015-08-26 10:20:00,18.49,18.5,18.4,18.4,58340.0,16.0737,16.0823,15.9954,15.9954,58340.0
2015-08-26 10:30:00,18.4,18.67,18.37,18.53,123020.0,15.9954,16.2301,15.9693,16.1084,123020.0
2015-08-26 10:40:00,18.51,18.88,18.51,18.87,99889.0,16.091,16.4127,16.091,16.404,99889.0
2015-08-26 10:50:00,18.87,18.87,18.6,18.63,124819.0,16.404,16.404,16.1693,16.1954,124819.0
2015-08-26 11:00:00,18.62,18.82,18.59,18.75,86673.0,16.1867,16.3605,16.1606,16.2997,86673.0
2015-08-26 11:10:00,18.75,18.8,18.6,18.64,91664.0,16.2997,16.3431,16.1693,16.2041,91664.0
2015-08-26 11:20:00,18.64,18.67,18.58,18.62,51123.0,16.2041,16.2301,16.1519,16.1867,51123.0
2015-08-26 11:30:00,18.6,18.65,18.58,18.64,44123.0,16.1693,16.2127,16.1519,16.2041,44123.0
2015-08-26 11:40:00,18.62,18.72,18.62,18.7,42968.0,16.1867,16.2736,16.1867,16.2562,42968.0
2015-08-26 11:50:00,18.66,18.75,18.65,18.75,47735.0,16.2214,16.2997,16.2127,16.2997,47735.0
2015-08-26 12:00:00,18.76,18.81,18.67,18.69,63744.0,16.3084,16.3518,16.2301,16.2475,63744.0
2015-08-26 12:10:00,18.69,18.7,18.58,18.6,35007.0,16.2475,16.2562,16.1519,16.1693,35007.0
2015-08-26 12:20:00,18.6,18.6,18.49,18.51,67493.0,16.1693,16.1693,16.0737,16.091,67493.0
2015-08-26 12:30:00,18.52,18.58,18.44,18.51,52209.0,16.0997,16.1519,16.0302,16.091,52209.0
2015-08-26 12:40:00,18.51,18.52,18.4,18.4,59070.0,16.091,16.0997,15.9954,15.9954,59070.0
2015-08-26 12:50:00,18.39,18.41,18.36,18.37,64971.0,15.9867,16.0041,15.9606,15.9693,64971.0
2015-08-26 13:00:00,18.36,18.43,18.34,18.35,67105.0,15.9606,16.0215,15.9433,15.952,67105.0
2015-08-26 13:10:00,18.35,18.5,18.34,18.41,42999.0,15.952,16.0823,15.9433,16.0041,42999.0
2015-08-26 13:20:00,18.4,18.43,18.38,18.43,29595.0,15.9954,16.0215,15.978,16.0215,29595.0
2015-08-26 13:30:00,18.43,18.64,18.42,18.64,42856.0,16.0215,16.2041,16.0128,16.2041,42856.0
2015-08-26 13:40:00,18.61,18.61,18.47,18.47,23352.0,16.178,16.178,16.0563,16.0563,23352.0
2015-08-26 13:50:00,18.46,18.61,18.45,18.59,39157.0,16.0476,16.178,16.0389,16.1606,39157.0
2015-08-26 14:00:00,18.6,18.71,18.6,18.64,85255.0,16.1693,16.2649,16.1693,16.2041,85255.0
2015-08-26 14:10:00,18.63,18.63,18.5,18.52,35001.0,16.1954,16.1954,16.0823,16.0997,35001.0
2015-08-26 14:20:00,18.51,18.53,18.46,18.47,24936.0,16.091,16.1084,16.0476,16.0563,24936.0
2015-08-26 14:30:00,18.47,18.47,18.41,18.44,31340.0,16.0563,16.0563,16.0041,16.0302,31340.0
2015-08-26 14:40:00,18.44,18.48,18.42,18.43,38654.0,16.0302,16.065,16.0128,16.0215,38654.0
2015-08-26 14:50:00,18.42,18.48,18.42,18.45,36691.0,16.0128,16.065,16.0128,16.0389,36691.0
2015-08-26 15:00:00,18.43,18.44,18.28,18.28,81815.0,16.0215,16.0302,15.8911,15.8911,81815.0
2015-08-26 15:10:00,18.27,18.34,18.26,18.29,138268.0,15.8824,15.9433,15.8737,15.8998,138268.0
2015-08-26 15:20:00,18.29,18.32,18.24,18.25,120736.0,15.8998,15.9259,15.8563,15.865,120736.0
2015-08-26 15:30:00,18.25,18.37,18.25,18.27,121821.0,15.865,15.9693,15.865,15.8824,121821.0
2015-08-26 15:40:00,18.27,18.3,18.24,18.28,119875.0,15.8824,15.9085,15.8563,15.8911,119875.0
2015-08-26 15:50:00,18.29,18.4,18.28,18.28,518932.0,15.8998,15.9954,15.8911,15.8911,518932.0
2015-08-27 09:30:00,18.47,18.63,18.31,18.62,152869.0,16.0563,16.1954,15.9172,16.1867,152869.0
2015-08-27 09:40:00,18.61,18.67,18.54,18.58,72635.0,16.178,16.2301,16.1171,16.1519,72635.0
2015-08-27 09:50:00,18.58,18.65,18.44,18.49,52176.0,16.1519,16.2127,16.0302,16.0737,52176.0
2015-08-27 10:00:00,18.49,18.71,18.48,18.7,60024.0,16.0737,16.2649,16.065,16.2562,60024.0
2015-08-27 10:10:00,18.7,18.7,18.57,18.6,60528.0,16.2562,16.2562,16.1432,16.1693,60528.0
2015-08-27 10:20:00,18.59,18.77,18.48,18.75,85660.0,16.1606,16.3171,16.065,16.2997,85660.0
2015-08-27 10:30:00,18.75,18.87,18.68,18.87,32071.0,16.2997,16.404,16.2388,16.404,32071.0
2015-08-27 10:40:00,18.88,19.01,18.87,18.95,52587.0,16.4127,16.5257,16.404,16.4735,52587.0
2015-08-27 10:50:00,18.94,19.09,18.92,19.09,40031.0,16.4648,16.5952,16.4475,16.5952,40031.0
2015-08-27 11:00:00,19.11,19.14,18.99,19.01,49547.0,16.6126,16.6387,16.5083,16.5257,49547.0
2015-08-27 11:10:00,19.02,19.17,18.95,19.17,41487.0,16.5344,16.6648,16.4735,16.6648,41487.0
2015-08-27 11:20:00,19.18,19.35,19.17,19.34,91707.0,16.6735,16.8213,16.6648,16.8126,91707.0
2015-08-27 11:30:00,19.36,19.43,19.32,19.34,58637.0,16.83,16.8908,16.7952,16.8126,58637.0
2015-08-27 11:40:00,19.34,19.38,19.26,19.32,36804.0,16.8126,16.8473,16.743,16.7952,36804.0
2015-08-27 11:50:00,19.31,19.32,19.09,19.16,47703.0,16.7865,16.7952,16.5952,16.6561,47703.0
2015-08-27 12:00:00,19.17,19.3,19.17,19.27,43282.0,16.6648,16.7778,16.6648,16.7517,43282.0
2015-08-27 12:10:00,19.28,19.3,19.13,19.23,35129.0,16.7604,16.7778,16.63,16.7169,35129.0
2015-08-27 12:20:00,19.23,19.32,19.22,19.27,43054.0,16.7169,16.7952,16.7083,16.7517,43054.0
2015-08-27 12:30:00,19.27,19.41,19.26,19.41,34300.0,16.7517,16.8734,16.743,16.8734,34300.0
2015-08-27 12:40:00,19.42,19.44,19.35,19.38,41628.0,16.8821,16.8995,16.8213,16.8473,41628.0
2015-08-27 12:50:00,19.38,19.43,19.37,19.37,35328.0,16.8473,16.8908,16.8387,16.8387,35328.0
2015-08-27 13:00:00,19.38,19.51,19.38,19.51,45418.0,16.8473,16.9604,16.8473,16.9604,45418.0
2015-08-27 13:10:00,19.49,19.58,19.47,19.47,52267.0,16.943,17.0212,16.9256,16.9256,52267.0
2015-08-27 13:20:00,19.48,19.51,19.32,19.33,36847.0,16.9343,16.9604,16.7952,16.8039,36847.0
2015-08-27 13:30:00,19.33,19.43,19.3,19.41,51292.0,16.8039,16.8908,16.7778,16.8734,51292.0
2015-08-27 13:40:00,19.41,19.42,19.3,19.33,38413.0,16.8734,16.8821,16.7778,16.8039,38413.0
2015-08-27 13:50:00,19.33,19.38,19.3,19.38,39254.0,16.8039,16.8473,16.7778,16.8473,39254.0
2015-08-27 14:00:00,19.38,19.42,19.37,19.41,35443.0,16.8473,16.8821,16.8387,16.8734,35443.0
2015-08-27 14:10:00,19.41,19.45,19.39,19.4,40930.0,16.8734,16.9082,16.856,16.8647,40930.0
2015-08-27 14:20:00,19.4,19.44,19.38,19.39,31102.0,16.8647,16.8995,16.8473,16.856,31102.0
2015-08-27 14:30:00,19.38,19.38,19.26,19.35,36443.0,16.8473,16.8473,16.743,16.8213,36443.0
2015-08-27 14:40:00,19.34,19.42,19.32,19.32,47298.0,16.8126,16.8821,16.7952,16.7952,47298.0
2015-08-27 14:50:00,19.33,19.33,19.15,19.15,66029.0,16.8039,16.8039,16.6474,16.6474,66029.0
2015-08-27 15:00:00,19.14,19.16,18.92,18.96,48366.0,16.6387,16.6561,16.4475,16.4822,48366.0
2015-08-27 15:10:00,18.96,18.96,18.65,18.65,75184.0,16.4822,16.4822,16.2127,16.2127,75184.0
2015-08-27 15:20:00,18.65,18.66,18.58,18.6,120074.0,16.2127,16.2214,16.1519,16.1693,120074.0
2015-08-27 15:30:00,18.6,18.84,18.6,18.72,144459.0,16.1693,16.3779,16.1693,16.2736,144459.0
2015-08-27 15:40:00,18.72,19.04,18.71,19.04,90510.0,16.2736,16.5518,16.2649,16.5518,90510.0
2015-08-27 15:50:00,19.05,19.64,19.04,19.49,574934.0,16.5605,17.0734,16.5518,16.943,574934.0
2015-08-28 09:30:00,19.59,20.09,19.55,20.06,212322.0,17.0299,17.4646,16.9951,17.4385,212322.0
2015-08-28 09:40:00,20.04,20.24,19.94,20.0,172283.0,17.4211,17.595,17.3342,17.3863,172283.0
2015-08-28 09:50:00,20.01,20.25,19.98,20.2,82275.0,17.395,17.6037,17.3689,17.5602,82275.0
2015-08-28 10:00:00,20.22,20.4,20.16,20.36,136416.0,17.5776,17.734,17.5254,17.6993,136416.0
2015-08-28 10:10:00,20.36,20.48,20.34,20.37,99456.0,17.6993,17.8036,17.6819,17.708,99456.0
2015-08-28 10:20:00,20.37,20.46,20.19,20.4,150588.0,17.708,17.7862,17.5515,17.734,150588.0
2015-08-28 10:30:00,20.4,20.48,20.24,20.25,104342.0,17.734,17.8036,17.595,17.6037,104342.0
2015-08-28 10:40:00,20.24,20.26,19.93,19.93,139204.0,17.595,17.6123,17.3255,17.3255,139204.0
2015-08-28 10:50:00,19.93,20.1,19.91,19.99,45170.0,17.3255,17.4733,17.3081,17.3776,45170.0
2015-08-28 11:00:00,20.0,20.06,19.8,19.84,69308.0,17.3863,17.4385,17.2125,17.2472,69308.0
2015-08-28 11:10:00,19.85,20.08,19.85,20.08,52688.0,17.2559,17.4559,17.2559,17.4559,52688.0
2015-08-28 11:20:00,20.08,20.09,19.96,20.07,60803.0,17.4559,17.4646,17.3515,17.4472,60803.0
2015-08-28 11:30:00,20.06,20.15,19.99,20.11,64897.0,17.4385,17.5167,17.3776,17.4819,64897.0
2015-08-28 11:40:00,20.11,20.11,19.93,19.96,104256.0,17.4819,17.4819,17.3255,17.3515,104256.0
2015-08-28 11:50:00,19.96,20.04,19.92,19.96,58833.0,17.3515,17.4211,17.3168,17.3515,58833.0
2015-08-28 12:00:00,19.96,20.04,19.94,20.03,83096.0,17.3515,17.4211,17.3342,17.4124,83096.0
2015-08-28 12:10:00,20.04,20.2,19.95,20.19,70365.0,17.4211,17.5602,17.3429,17.5515,70365.0
2015-08-28 12:20:00,20.2,20.32,20.11,20.23,47479.0,17.5602,17.6645,17.4819,17.5863,47479.0
2015-08-28 12:30:00,20.25,20.34,20.23,20.27,43581.0,17.6037,17.6819,17.5863,17.621,43581.0
2015-08-28 12:40:00,20.27,20.31,20.14,20.23,37524.0,17.621,17.6558,17.508,17.5863,37524.0
2015-08-28 12:50:00,20.22,20.45,20.19,20.45,31593.0,17.5776,17.7775,17.5515,17.7775,31593.0
2015-08-28 13:00:00,20.44,20.46,20.39,20.42,54294.0,17.7688,17.7862,17.7254,17.7514,54294.0
2015-08-28 13:10:00,20.42,20.44,20.32,20.4,44806.0,17.7514,17.7688,17.6645,17.734,44806.0
2015-08-28 13:20:00,20.39,20.44,20.3,20.31,48350.0,17.7254,17.7688,17.6471,17.6558,48350.0
2015-08-28 13:30:00,20.31,20.39,20.21,20.28,41759.0,17.6558,17.7254,17.5689,17.6297,41759.0
2015-08-28 13:40:00,20.26,20.29,20.15,20.27,62090.0,17.6123,17.6384,17.5167,17.621,62090.0
2015-08-28 13:50:00,20.27,20.37,20.23,20.28,42099.0,17.621,17.708,17.5863,17.6297,42099.0
2015-08-28 14:00:00,20.28,20.37,20.25,20.37,49045.0,17.6297,17.708,17.6037,17.708,49045.0
2015-08-28 14:10:00,20.37,20.42,20.33,20.38,42250.0,17.708,17.7514,17.6732,17.7167,42250.0
2015-08-28 14:20:00,20.38,20.4,20.33,20.38,38300.0,17.7167,17.734,17.6732,17.7167,38300.0
2015-08-28 14:30:00,20.4,20.45,20.36,20.41,66598.0,17.734,17.7775,17.6993,17.7427,66598.0
2015-08-28 14:40:00,20.41,20.52,20.4,20.52,53401.0,17.7427,17.8384,17.734,17.8384,53401.0
2015-08-28 14:50:00,20.53,20.59,20.51,20.58,54110.0,17.8471,17.8992,17.8297,17.8905,54110.0
2015-08-28 15:00:00,20.58,20.67,20.56,20.67,68444.0,17.8905,17.9688,17.8731,17.9688,68444.0
2015-08-28 15:10:00,20.66,20.66,20.55,20.6,77628.0,17.9601,17.9601,17.8644,17.9079,77628.0
2015-08-28 15:20:00,20.6,20.64,20.57,20.64,71437.0,17.9079,17.9427,17.8818,17.9427,71437.0
2015-08-28 15:30:00,20.64,20.67,20.51,20.55,85527.0,17.9427,17.9688,17.8297,17.8644,85527.0
2015-08-28 15:40:00,20.56,20.59,20.5,20.56,139454.0,17.8731,17.8992,17.821,17.8731,139454.0
2015-08-28 15:50:00,20.57,20.59,20.47,20.48,314128.0,17.8818,17.8992,17.7949,17.8036,314128.0
2015-08-31 09:30:00,20.13,20.13,19.82,19.89,144172.0,17.4993,17.4993,17.2298,17.2907,144172.0
2015-08-31 09:40:00,19.89,19.9,19.62,19.64,44915.0,17.2907,17.2994,17.056,17.0734,44915.0
2015-08-31 09:50:00,19.65,19.7,19.57,19.68,56082.0,17.0821,17.1255,17.0125,17.1081,56082.0
2015-08-31 10:00:00,19.69,19.76,19.62,19.74,28866.0,17.1168,17.1777,17.056,17.1603,28866.0
2015-08-31 10:10:00,19.72,19.81,19.72,19.8,29265.0,17.1429,17.2212,17.1429,17.2125,29265.0
2015-08-31 10:20:00,19.8,20.05,19.77,20.02,40866.0,17.2125,17.4298,17.1864,17.4037,40866.0
2015-08-31 10:30:00,20.01,20.04,19.93,19.97,31684.0,17.395,17.4211,17.3255,17.3602,31684.0
2015-08-31 10:40:00,19.97,19.97,19.79,19.81,25029.0,17.3602,17.3602,17.2038,17.2212,25029.0
2015-08-31 10:50:00,19.8,20.0,19.75,19.96,32935.0,17.2125,17.3863,17.169,17.3515,32935.0
2015-08-31 11:00:00,19.97,19.99,19.85,19.9,19385.0,17.3602,17.3776,17.2559,17.2994,19385.0
2015-08-31 11:10:00,19.9,19.9,19.82,19.87,24196.0,17.2994,17.2994,17.2298,17.2733,24196.0
2015-08-31 11:20:00,19.88,20.01,19.83,20.0,28172.0,17.282,17.395,17.2385,17.3863,28172.0
2015-08-31 11:30:00,20.01,20.13,19.93,20.1,35026.0,17.395,17.4993,17.3255,17.4733,35026.0
2015-08-31 11:40:00,20.1,20.31,20.1,20.25,44847.0,17.4733,17.6558,17.4733,17.6037,44847.0
2015-08-31 11:50:00,20.24,20.36,20.16,20.36,26882.0,17.595,17.6993,17.5254,17.6993,26882.0
2015-08-31 12:00:00,20.35,20.4,20.28,20.29,22387.0,17.6906,17.734,17.6297,17.6384,22387.0
2015-08-31 12:10:00,20.28,20.3,20.21,20.28,19128.0,17.6297,17.6471,17.5689,17.6297,19128.0
2015-08-31 12:20:00,20.27,20.3,20.2,20.22,18671.0,17.621,17.6471,17.5602,17.5776,18671.0
2015-08-31 12:30:00,20.23,20.28,20.17,20.23,17890.0,17.5863,17.6297,17.5341,17.5863,17890.0
2015-08-31 12:40:00,20.23,20.29,20.21,20.26,34500.0,17.5863,17.6384,17.5689,17.6123,34500.0
2015-08-31 12:50:00,20.27,20.34,20.25,20.29,22771.0,17.621,17.6819,17.6037,17.6384,22771.0
2015-08-31 13:00:00,20.28,20.31,20.25,20.3,15380.0,17.6297,17.6558,17.6037,17.6471,15380.0
2015-08-31 13:10:00,20.29,20.34,20.28,20.34,18992.0,17.6384,17.6819,17.6297,17.6819,18992.0
2015-08-31 13:20:00,20.34,20.34,20.23,20.25,17597.0,17.6819,17.6819,17.5863,17.6037,17597.0
2015-08-31 13:30:00,20.26,20.28,20.14,20.16,29508.0,17.6123,17.6297,17.508,17.5254,29508.0
2015-08-31 13:40:00,20.16,20.27,20.16,20.24,29098.0,17.5254,17.621,17.5254,17.595,29098.0
2015-08-31 13:50:00,20.23,20.23,20.13,20.15,32293.0,17.5863,17.5863,17.4993,17.5167,32293.0
2015-08-31 14:00:00,20.16,20.17,20.04,20.06,50912.0,17.5254,17.5341,17.4211,17.4385,50912.0
2015-08-31 14:10:00,20.06,20.1,19.92,19.92,50785.0,17.4385,17.4733,17.3168,17.3168,50785.0
2015-08-31 14:20:00,19.92,20.03,19.92,20.03,48138.0,17.3168,17.4124,17.3168,17.4124,48138.0
2015-08-31 14:30:00,20.05,20.13,20.05,20.09,48415.0,17.4298,17.4993,17.4298,17.4646,48415.0
2015-08-31 14:40:00,20.07,20.07,19.95,19.95,19988.0,17.4472,17.4472,17.3429,17.3429,19988.0
2015-08-31 14:50:00,19.94,19.95,19.86,19.95,29192.0,17.3342,17.3429,17.2646,17.3429,29192.0
2015-08-31 15:00:00,19.94,19.97,19.84,19.89,70042.0,17.3342,17.3602,17.2472,17.2907,70042.0
2015-08-31 15:10:00,19.89,19.89,19.78,19.81,49396.0,17.2907,17.2907,17.1951,17.2212,49396.0
2015-08-31 15:20:00,19.81,19.85,19.78,19.8,37962.0,17.2212,17.2559,17.1951,17.2125,37962.0
2015-08-31 15:30:00,19.8,19.95,19.8,19.87,42990.0,17.2125,17.3429,17.2125,17.2733,42990.0
2015-08-31 15:40:00,19.87,20.17,19.87,20.13,71815.0,17.2733,17.5341,17.2733,17.4993,71815.0
2015-08-31 15:50:00,20.13,20.33,20.11,20.33,280120.0,17.4993,17.6732,17.4819,17.6732,280120.0
2015-09-01 09:30:00,20.52,20.75,20.37,20.73,183897.0,17.8384,18.0383,17.708,18.0209,183897.0
2015-09-01 09:40:00,20.72,20.75,20.59,20.6,87549.0,18.0122,18.0383,17.8992,17.9079,87549.0
2015-09-01 09:50:00,20.58,20.65,20.3,20.41,64007.0,17.8905,17.9514,17.6471,17.7427,64007.0
2015-09-01 10:00:00,20.48,20.51,20.31,20.31,78571.0,17.8036,17.8297,17.6558,17.6558,78571.0
2015-09-01 10:10:00,20.31,20.36,20.18,20.29,61371.0,17.6558,17.6993,17.5428,17.6384,61371.0
2015-09-01 10:20:00,20.3,20.31,20.17,20.2,30203.0,17.6471,17.6558,17.5341,17.5602,30203.0
2015-09-01 10:30:00,20.2,20.22,19.95,20.04,65639.0,17.5602,17.5776,17.3429,17.4211,65639.0
2015-09-01 10:40:00,20.04,20.05,19.94,20.02,26297.0,17.4211,17.4298,17.3342,17.4037,26297.0
2015-09-01 10:50:00,20.01,20.03,19.97,19.98,22919.0,17.395,17.4124,17.3602,17.3689,22919.0
2015-09-01 11:00:00,19.98,20.2,19.96,20.15,37790.0,17.3689,17.5602,17.3515,17.5167,37790.0
2015-09-01 11:10:00,20.18,20.38,20.17,20.35,20596.0,17.5428,17.7167,17.5341,17.6906,20596.0
2015-09-01 11:20:00,20.34,20.35,20.16,20.19,29437.0,17.6819,17.6906,17.5254,17.5515,29437.0
2015-09-01 11:30:00,20.16,20.16,20.08,20.12,23880.0,17.5254,17.5254,17.4559,17.4906,23880.0
2015-09-01 11:40:00,20.11,20.16,20.04,20.16,36886.0,17.4819,17.5254,17.4211,17.5254,36886.0
2015-09-01 11:50:00,20.15,20.27,20.1,20.17,27590.0,17.5167,17.621,17.4733,17.5341,27590.0
2015-09-01 12:00:00,20.17,20.23,20.07,20.11,21460.0,17.5341,17.5863,17.4472,17.4819,21460.0
2015-09-01 12:10:00,20.09,20.25,20.07,20.24,19040.0,17.4646,17.6037,17.4472,17.595,19040.0
2015-09-01 12:20:00,20.25,20.25,20.1,20.15,16977.0,17.6037,17.6037,17.4733,17.5167,16977.0
2015-09-01 12:30:00,20.14,20.25,20.13,20.23,7467.0,17.508,17.6037,17.4993,17.5863,7467.0
2015-09-01 12:40:00,20.23,20.24,20.14,20.17,17912.0,17.5863,17.595,17.508,17.5341,17912.0
2015-09-01 12:50:00,20.16,20.22,20.15,20.2,33075.0,17.5254,17.5776,17.5167,17.5602,33075.0
2015-09-01 13:00:00,20.21,20.27,20.2,20.21,29782.0,17.5689,17.621,17.5602,17.5689,29782.0
2015-09-01 13:10:00,20.22,20.25,20.04,20.05,24175.0,17.5776,17.6037,17.4211,17.4298,24175.0
2015-09-01 13:20:00,20.04,20.14,20.03,20.13,28330.0,17.4211,17.508,17.4124,17.4993,28330.0
2015-09-01 13:30:00,20.1,20.16,20.1,20.13,18433.0,17.4733,17.5254,17.4733,17.4993,18433.0
2015-09-01 13:40:00,20.13,20.21,20.09,20.14,24151.0,17.4993,17.5689,17.4646,17.508,24151.0
2015-09-01 13:50:00,20.14,20.23,20.14,20.21,29325.0,17.508,17.5863,17.508,17.5689,29325.0
2015-09-01 14:00:00,20.22,20.27,20.17,20.25,30077.0,17.5776,17.621,17.5341,17.6037,30077.0
2015-09-01 14:10:00,20.24,20.24,20.15,20.18,33298.0,17.595,17.595,17.5167,17.5428,33298.0
2015-09-01 14:20:00,20.17,20.23,20.14,20.15,28750.0,17.5341,17.5863,17.508,17.5167,28750.0
2015-09-01 14:30:00,20.15,20.16,20.1,20.11,30791.0,17.5167,17.5254,17.4733,17.4819,30791.0
2015-09-01 14:40:00,20.12,20.12,20.01,20.01,36639.0,17.4906,17.4906,17.395,17.395,36639.0
2015-09-01 14:50:00,20.01,20.12,20.01,20.07,36298.0,17.395,17.4906,17.395,17.4472,36298.0
2015-09-01 15:00:00,20.07,20.08,20.03,20.06,37601.0,17.4472,17.4559,17.4124,17.4385,37601.0
2015-09-01 15:10:00,20.05,20.05,19.94,19.95,33209.0,17.4298,17.4298,17.3342,17.3429,33209.0
2015-09-01 15:20:00,19.96,19.96,19.81,19.82,46895.0,17.3515,17.3515,17.2212,17.2298,46895.0
2015-09-01 15:30:00,19.82,19.86,19.82,19.82,129770.0,17.2298,17.2646,17.2298,17.2298,129770.0
2015-09-01 15:40:00,19.81,19.87,19.76,19.78,89179.0,17.2212,17.2733,17.1777,17.1951,89179.0
2015-09-01 15:50:00,19.78,19.84,19.67,19.69,493331.0,17.1951,17.2472,17.0994,17.1168,493331.0
2015-09-02 09:30:00,19.81,19.88,19.62,19.64,63997.0,17.2212,17.282,17.056,17.0734,63997.0
2015-09-02 09:40:00,19.64,19.9,19.64,19.87,49214.0,17.0734,17.2994,17.0734,17.2733,49214.0
2015-09-02 09:50:00,19.9,20.16,19.9,20.02,48224.0,17.2994,17.5254,17.2994,17.4037,48224.0
2015-09-02 10:00:00,20.0,20.01,19.78,19.78,26670.0,17.3863,17.395,17.1951,17.1951,26670.0
2015-09-02 10:10:00,19.8,19.98,19.79,19.8,34776.0,17.2125,17.3689,17.2038,17.2125,34776.0
2015-09-02 10:20:00,19.8,19.85,19.71,19.71,41674.0,17.2125,17.2559,17.1342,17.1342,41674.0
2015-09-02 10:30:00,19.7,19.72,19.43,19.43,67348.0,17.1255,17.1429,16.8908,16.8908,67348.0
2015-09-02 10:40:00,19.43,19.52,19.35,19.36,58127.0,16.8908,16.9691,16.8213,16.83,58127.0
2015-09-02 10:50:00,19.36,19.44,19.31,19.4,52750.0,16.83,16.8995,16.7865,16.8647,52750.0
2015-09-02 11:00:00,19.43,19.56,19.43,19.49,51868.0,16.8908,17.0038,16.8908,16.943,51868.0
2015-09-02 11:10:00,19.48,19.52,19.4,19.49,48854.0,16.9343,16.9691,16.8647,16.943,48854.0
2015-09-02 11:20:00,19.51,19.59,19.48,19.49,36443.0,16.9604,17.0299,16.9343,16.943,36443.0
2015-09-02 11:30:00,19.45,19.47,19.36,19.37,53737.0,16.9082,16.9256,16.83,16.8387,53737.0
2015-09-02 11:40:00,19.36,19.42,19.34,19.37,24246.0,16.83,16.8821,16.8126,16.8387,24246.0
2015-09-02 11:50:00,19.35,19.44,19.31,19.43,24339.0,16.8213,16.8995,16.7865,16.8908,24339.0
2015-09-02 12:00:00,19.42,19.55,19.42,19.43,22834.0,16.8821,16.9951,16.8821,16.8908,22834.0
2015-09-02 12:10:00,19.44,19.53,19.43,19.51,20060.0,16.8995,16.9777,16.8908,16.9604,20060.0
2015-09-02 12:20:00,19.51,19.61,19.47,19.56,21682.0,16.9604,17.0473,16.9256,17.0038,21682.0
2015-09-02 12:30:00,19.56,19.61,19.47,19.57,21350.0,17.0038,17.0473,16.9256,17.0125,21350.0
2015-09-02 12:40:00,19.57,19.69,19.53,19.68,39235.0,17.0125,17.1168,16.9777,17.1081,39235.0
2015-09-02 12:50:00,19.67,19.67,19.48,19.53,26661.0,17.0994,17.0994,16.9343,16.9777,26661.0
2015-09-02 13:00:00,19.54,19.56,19.39,19.43,38351.0,16.9864,17.0038,16.856,16.8908,38351.0
2015-09-02 13:10:00,19.44,19.45,19.33,19.35,35129.0,16.8995,16.9082,16.8039,16.8213,35129.0
2015-09-02 13:20:00,19.34,19.48,19.33,19.42,26859.0,16.8126,16.9343,16.8039,16.8821,26859.0
2015-09-02 13:30:00,19.43,19.45,19.39,19.42,25921.0,16.8908,16.9082,16.856,16.8821,25921.0
2015-09-02 13:40:00,19.43,19.46,19.36,19.39,30303.0,16.8908,16.9169,16.83,16.856,30303.0
2015-09-02 13:50:00,19.38,19.43,19.3,19.31,24878.0,16.8473,16.8908,16.7778,16.7865,24878.0
2015-09-02 14:00:00,19.31,19.4,19.28,19.35,68526.0,16.7865,16.8647,16.7604,16.8213,68526.0
2015-09-02 14:10:00,19.36,19.41,19.31,19.33,30283.0,16.83,16.8734,16.7865,16.8039,30283.0
2015-09-02 14:20:00,19.33,19.43,19.31,19.41,45033.0,16.8039,16.8908,16.7865,16.8734,45033.0
2015-09-02 14:30:00,19.4,19.49,19.37,19.42,47947.0,16.8647,16.943,16.8387,16.8821,47947.0
2015-09-02 14:40:00,19.43,19.45,19.35,19.35,35246.0,16.8908,16.9082,16.8213,16.8213,35246.0
2015-09-02 14:50:00,19.35,19.44,19.35,19.39,26698.0,16.8213,16.8995,16.8213,16.856,26698.0
2015-09-02 15:00:00,19.39,19.46,19.37,19.37,41298.0,16.856,16.9169,16.8387,16.8387,41298.0
2015-09-02 15:10:00,19.37,19.4,19.31,19.35,32452.0,16.8387,16.8647,16.7865,16.8213,32452.0
2015-09-02 15:20:00,19.34,19.42,19.32,19.39,33724.0,16.8126,16.8821,16.7952,16.856,33724.0
2015-09-02 15:30:00,19.39,19.43,19.37,19.41,62407.0,16.856,16.8908,16.8387,16.8734,62407.0
2015-09-02 15:40:00,19.41,19.49,19.38,19.48,84233.0,16.8734,16.943,16.8473,16.9343,84233.0
2015-09-02 15:50:00,19.49,19.65,19.49,19.61,139529.0,16.943,17.0821,16.943,17.0473,139529.0
2015-09-03 09:30:00,19.25,19.46,19.22,19.37,96543.0,16.7343,16.9169,16.7083,16.8387,96543.0
2015-09-03 09:40:00,19.37,19.68,19.34,19.65,38156.0,16.8387,17.1081,16.8126,17.0821,38156.0
2015-09-03 09:50:00,19.66,19.81,19.66,19.79,33287.0,17.0908,17.2212,17.0908,17.2038,33287.0
2015-09-03 10:00:00,19.78,19.99,19.69,19.98,53392.0,17.1951,17.3776,17.1168,17.3689,53392.0
2015-09-03 10:10:00,19.97,20.09,19.89,20.07,44599.0,17.3602,17.4646,17.2907,17.4472,44599.0
2015-09-03 10:20:00,20.06,20.1,19.82,19.83,60521.0,17.4385,17.4733,17.2298,17.2385,60521.0
2015-09-03 10:30:00,19.84,19.84,19.62,19.77,39355.0,17.2472,17.2472,17.056,17.1864,39355.0
2015-09-03 10:40:00,19.79,19.87,19.71,19.75,23498.0,17.2038,17.2733,17.1342,17.169,23498.0
2015-09-03 10:50:00,19.78,19.78,19.49,19.54,32661.0,17.1951,17.1951,16.943,16.9864,32661.0
2015-09-03 11:00:00,19.54,19.61,19.47,19.51,16700.0,16.9864,17.0473,16.9256,16.9604,16700.0
2015-09-03 11:10:00,19.51,19.54,19.42,19.46,33693.0,16.9604,16.9864,16.8821,16.9169,33693.0
2015-09-03 11:20:00,19.45,19.53,19.41,19.52,25024.0,16.9082,16.9777,16.8734,16.9691,25024.0
2015-09-03 11:30:00,19.52,19.54,19.37,19.4,36767.0,16.9691,16.9864,16.8387,16.8647,36767.0
2015-09-03 11:40:00,19.4,19.52,19.4,19.51,21849.0,16.8647,16.9691,16.8647,16.9604,21849.0
2015-09-03 11:50:00,19.52,19.6,19.51,19.6,22571.0,16.9691,17.0386,16.9604,17.0386,22571.0
2015-09-03 12:00:00,19.59,19.62,19.54,19.58,14842.0,17.0299,17.056,16.9864,17.0212,14842.0
2015-09-03 12:10:00,19.57,19.58,19.49,19.49,14671.0,17.0125,17.0212,16.943,16.943,14671.0
2015-09-03 12:20:00,19.5,19.51,19.44,19.47,18754.0,16.9517,16.9604,16.8995,16.9256,18754.0
2015-09-03 12:30:00,19.47,19.52,19.39,19.46,15988.0,16.9256,16.9691,16.856,16.9169,15988.0
2015-09-03 12:40:00,19.45,19.46,19.38,19.4,30708.0,16.9082,16.9169,16.8473,16.8647,30708.0
2015-09-03 12:50:00,19.41,19.42,19.31,19.33,22659.0,16.8734,16.8821,16.7865,16.8039,22659.0
2015-09-03 13:00:00,19.31,19.32,19.23,19.24,25808.0,16.7865,16.7952,16.7169,16.7256,25808.0
2015-09-03 13:10:00,19.24,19.36,19.21,19.36,23832.0,16.7256,16.83,16.6996,16.83,23832.0
2015-09-03 13:20:00,19.37,19.48,19.35,19.37,20543.0,16.8387,16.9343,16.8213,16.8387,20543.0
2015-09-03 13:30:00,19.38,19.39,19.32,19.35,15423.0,16.8473,16.856,16.7952,16.8213,15423.0
2015-09-03 13:40:00,19.34,19.38,19.31,19.35,21917.0,16.8126,16.8473,16.7865,16.8213,21917.0
2015-09-03 13:50:00,19.33,19.35,19.27,19.27,20478.0,16.8039,16.8213,16.7517,16.7517,20478.0
2015-09-03 14:00:00,19.28,19.34,19.21,19.22,21888.0,16.7604,16.8126,16.6996,16.7083,21888.0
2015-09-03 14:10:00,19.22,19.26,19.21,19.25,31781.0,16.7083,16.743,16.6996,16.7343,31781.0
2015-09-03 14:20:00,19.23,19.3,19.2,19.3,26358.0,16.7169,16.7778,16.6909,16.7778,26358.0
2015-09-03 14:30:00,19.31,19.36,19.25,19.36,25525.0,16.7865,16.83,16.7343,16.83,25525.0
2015-09-03 14:40:00,19.36,19.36,19.28,19.28,31523.0,16.83,16.83,16.7604,16.7604,31523.0
2015-09-03 14:50:00,19.29,19.3,19.21,19.22,32659.0,16.7691,16.7778,16.6996,16.7083,32659.0
2015-09-03 15:00:00,19.21,19.26,19.2,19.2,29893.0,16.6996,16.743,16.6909,16.6909,29893.0
2015-09-03 15:10:00,19.2,19.28,19.2,19.22,40613.0,16.6909,16.7604,16.6909,16.7083,40613.0
2015-09-03 15:20:00,19.23,19.28,19.21,19.24,38668.0,16.7169,16.7604,16.6996,16.7256,38668.0
2015-09-03 15:30:00,19.24,19.32,19.2,19.28,64624.0,16.7256,16.7952,16.6909,16.7604,64624.0
2015-09-03 15:40:00,19.27,19.3,19.21,19.26,100202.0,16.7517,16.7778,16.6996,16.743,100202.0
2015-09-03 15:50:00,19.27,19.3,19.2,19.22,495265.0,16.7517,16.7778,16.6909,16.7083,495265.0
2015-09-04 09:30:00,19.11,19.34,19.07,19.26,59731.0,16.6126,16.8126,16.5779,16.743,59731.0
2015-09-04 09:40:00,19.26,19.29,19.06,19.09,58445.0,16.743,16.7691,16.5692,16.5952,58445.0
2015-09-04 09:50:00,19.09,19.09,18.95,19.03,48836.0,16.5952,16.5952,16.4735,16.5431,48836.0
2015-09-04 10:00:00,19.04,19.18,19.0,19.17,59581.0,16.5518,16.6735,16.517,16.6648,59581.0
2015-09-04 10:10:00,19.17,19.2,19.06,19.08,39836.0,16.6648,16.6909,16.5692,16.5866,39836.0
2015-09-04 10:20:00,19.04,19.15,19.04,19.09,34384.0,16.5518,16.6474,16.5518,16.5952,34384.0
2015-09-04 10:30:00,19.08,19.11,19.0,19.0,28675.0,16.5866,16.6126,16.517,16.517,28675.0
2015-09-04 10:40:00,19.0,19.02,18.95,19.0,19643.0,16.517,16.5344,16.4735,16.517,19643.0
2015-09-04 10:50:00,18.98,19.05,18.98,19.05,17117.0,16.4996,16.5605,16.4996,16.5605,17117.0
2015-09-04 11:00:00,19.06,19.11,19.03,19.06,21116.0,16.5692,16.6126,16.5431,16.5692,21116.0
2015-09-04 11:10:00,19.09,19.14,19.08,19.1,17460.0,16.5952,16.6387,16.5866,16.6039,17460.0
2015-09-04 11:20:00,19.1,19.12,19.06,19.11,43269.0,16.6039,16.6213,16.5692,16.6126,43269.0
2015-09-04 11:30:00,19.1,19.1,18.99,19.03,43815.0,16.6039,16.6039,16.5083,16.5431,43815.0
2015-09-04 11:40:00,19.04,19.12,19.04,19.07,15621.0,16.5518,16.6213,16.5518,16.5779,15621.0
2015-09-04 11:50:00,19.05,19.05,18.96,18.98,25364.0,16.5605,16.5605,16.4822,16.4996,25364.0
2015-09-04 12:00:00,18.98,19.03,18.98,19.02,13654.0,16.4996,16.5431,16.4996,16.5344,13654.0
2015-09-04 12:10:00,19.0,19.01,18.96,18.96,16303.0,16.517,16.5257,16.4822,16.4822,16303.0
2015-09-04 12:20:00,18.96,18.98,18.93,18.95,26931.0,16.4822,16.4996,16.4562,16.4735,26931.0
2015-09-04 12:30:00,18.96,18.97,18.88,18.88,34215.0,16.4822,16.4909,16.4127,16.4127,34215.0
2015-09-04 12:40:00,18.89,18.9,18.87,18.9,7139.0,16.4214,16.4301,16.404,16.4301,7139.0
2015-09-04 12:50:00,18.9,18.94,18.89,18.93,19002.0,16.4301,16.4648,16.4214,16.4562,19002.0
2015-09-04 13:00:00,18.93,18.98,18.93,18.96,22464.0,16.4562,16.4996,16.4562,16.4822,22464.0
2015-09-04 13:10:00,18.95,19.01,18.95,19.0,22723.0,16.4735,16.5257,16.4735,16.517,22723.0
2015-09-04 13:20:00,18.97,19.08,18.92,19.07,45705.0,16.4909,16.5866,16.4475,16.5779,45705.0
2015-09-04 13:30:00,19.08,19.17,19.06,19.1,32318.0,16.5866,16.6648,16.5692,16.6039,32318.0
2015-09-04 13:40:00,19.1,19.16,19.07,19.13,56076.0,16.6039,16.6561,16.5779,16.63,56076.0
2015-09-04 13:50:00,19.13,19.13,19.05,19.06,26438.0,16.63,16.63,16.5605,16.5692,26438.0
2015-09-04 14:00:00,19.06,19.07,19.0,19.01,40798.0,16.5692,16.5779,16.517,16.5257,40798.0
2015-09-04 14:10:00,19.0,19.03,18.98,18.98,21300.0,16.517,16.5431,16.4996,16.4996,21300.0
2015-09-04 14:20:00,18.99,19.01,18.96,19.0,21100.0,16.5083,16.5257,16.4822,16.517,21100.0
2015-09-04 14:30:00,19.0,19.08,19.0,19.03,23397.0,16.517,16.5866,16.517,16.5431,23397.0
2015-09-04 14:40:00,19.03,19.05,18.97,18.99,24575.0,16.5431,16.5605,16.4909,16.5083,24575.0
2015-09-04 14:50:00,18.98,19.0,18.93,19.0,24910.0,16.4996,16.517,16.4562,16.517,24910.0
2015-09-04 15:00:00,19.0,19.09,19.0,19.06,30276.0,16.517,16.5952,16.517,16.5692,30276.0
2015-09-04 15:10:00,19.05,19.08,19.02,19.06,19430.0,16.5605,16.5866,16.5344,16.5692,19430.0
2015-09-04 15:20:00,19.06,19.19,19.06,19.19,31109.0,16.5692,16.6822,16.5692,16.6822,31109.0
2015-09-04 15:30:00,19.2,19.31,19.2,19.28,68532.0,16.6909,16.7865,16.6909,16.7604,68532.0
2015-09-04 15:40:00,19.28,19.49,19.25,19.49,85369.0,16.7604,16.943,16.7343,16.943,85369.0
2015-09-04 15:50:00,19.49,19.52,19.37,19.44,264312.0,16.943,16.9691,16.8387,16.8995,264312.0
2015-09-08 09:30:00,19.67,19.81,19.65,19.76,69430.0,17.0994,17.2212,17.0821,17.1777,69430.0
2015-09-08 09:40:00,19.76,19.8,19.56,19.6,39819.0,17.1777,17.2125,17.0038,17.0386,39819.0
2015-09-08 09:50:00,19.6,19.6,19.36,19.41,28770.0,17.0386,17.0386,16.83,16.8734,28770.0
2015-09-08 10:00:00,19.4,19.51,19.35,19.38,24669.0,16.8647,16.9604,16.8213,16.8473,24669.0
2015-09-08 10:10:00,19.38,19.58,19.36,19.56,24016.0,16.8473,17.0212,16.83,17.0038,24016.0
2015-09-08 10:20:00,19.56,19.56,19.47,19.51,28125.0,17.0038,17.0038,16.9256,16.9604,28125.0
2015-09-08 10:30:00,19.53,19.67,19.5,19.66,24028.0,16.9777,17.0994,16.9517,17.0908,24028.0
2015-09-08 10:40:00,19.66,19.66,19.58,19.62,13438.0,17.0908,17.0908,17.0212,17.056,13438.0
2015-09-08 10:50:00,19.62,19.66,19.61,19.62,10330.0,17.056,17.0908,17.0473,17.056,10330.0
2015-09-08 11:00:00,19.62,19.64,19.56,19.58,19762.0,17.056,17.0734,17.0038,17.0212,19762.0
2015-09-08 11:10:00,19.59,19.78,19.58,19.72,19696.0,17.0299,17.1951,17.0212,17.1429,19696.0
2015-09-08 11:20:00,19.71,19.8,19.7,19.77,38156.0,17.1342,17.2125,17.1255,17.1864,38156.0
2015-09-08 11:30:00,19.78,19.85,19.75,19.83,25817.0,17.1951,17.2559,17.169,17.2385,25817.0
2015-09-08 11:40:00,19.83,19.86,19.78,19.81,25641.0,17.2385,17.2646,17.1951,17.2212,25641.0
2015-09-08 11:50:00,19.82,19.82,19.72,19.74,15778.0,17.2298,17.2298,17.1429,17.1603,15778.0
2015-09-08 12:00:00,19.74,19.8,19.72,19.79,14539.0,17.1603,17.2125,17.1429,17.2038,14539.0
2015-09-08 12:10:00,19.8,19.82,19.72,19.74,19009.0,17.2125,17.2298,17.1429,17.1603,19009.0
2015-09-08 12:20:00,19.75,19.77,19.74,19.76,14373.0,17.169,17.1864,17.1603,17.1777,14373.0
2015-09-08 12:30:00,19.76,19.8,19.73,19.73,20396.0,17.1777,17.2125,17.1516,17.1516,20396.0
2015-09-08 12:40:00,19.73,19.73,19.62,19.67,16928.0,17.1516,17.1516,17.056,17.0994,16928.0
2015-09-08 12:50:00,19.66,19.67,19.55,19.56,15075.0,17.0908,17.0994,16.9951,17.0038,15075.0
2015-09-08 13:00:00,19.56,19.62,19.56,19.57,9468.0,17.0038,17.056,17.0038,17.0125,9468.0
2015-09-08 13:10:00,19.59,19.65,19.59,19.61,6900.0,17.0299,17.0821,17.0299,17.0473,6900.0
2015-09-08 13:20:00,19.6,19.65,19.55,19.56,10200.0,17.0386,17.0821,16.9951,17.0038,10200.0
2015-09-08 13:30:00,19.55,19.59,19.5,19.58,22389.0,16.9951,17.0299,16.9517,17.0212,22389.0
2015-09-08 13:40:00,19.58,19.6,19.56,19.57,6730.0,17.0212,17.0386,17.0038,17.0125,6730.0
2015-09-08 13:50:00,19.56,19.56,19.52,19.52,13500.0,17.0038,17.0038,16.9691,16.9691,13500.0
2015-09-08 14:00:00,19.55,19.58,19.54,19.55,6100.0,16.9951,17.0212,16.9864,16.9951,6100.0
2015-09-08 14:10:00,19.54,19.6,19.51,19.6,9000.0,16.9864,17.0386,16.9604,17.0386,9000.0
2015-09-08 14:20:00,19.6,19.64,19.59,19.64,13403.0,17.0386,17.0734,17.0299,17.0734,13403.0
2015-09-08 14:30:00,19.63,19.68,19.61,19.67,11163.0,17.0647,17.1081,17.0473,17.0994,11163.0
2015-09-08 14:40:00,19.66,19.71,19.66,19.7,8700.0,17.0908,17.1342,17.0908,17.1255,8700.0
2015-09-08 14:50:00,19.68,19.69,19.62,19.63,10700.0,17.1081,17.1168,17.056,17.0647,10700.0
2015-09-08 15:00:00,19.63,19.64,19.6,19.63,16572.0,17.0647,17.0734,17.0386,17.0647,16572.0
2015-09-08 15:10:00,19.63,19.7,19.63,19.68,22482.0,17.0647,17.1255,17.0647,17.1081,22482.0
2015-09-08 15:20:00,19.67,19.72,19.66,19.72,21160.0,17.0994,17.1429,17.0908,17.1429,21160.0
2015-09-08 15:30:00,19.73,19.75,19.7,19.75,33553.0,17.1516,17.169,17.1255,17.169,33553.0
2015-09-08 15:40:00,19.74,19.75,19.66,19.71,27443.0,17.1603,17.169,17.0908,17.1342,27443.0
2015-09-08 15:50:00,19.72,19.78,19.69,19.75,171780.0,17.1429,17.1951,17.1168,17.169,171780.0
2015-09-09 09:30:00,19.32,19.47,19.24,19.37,164994.0,16.7952,16.9256,16.7256,16.8387,164994.0
2015-09-09 09:40:00,19.37,19.49,19.34,19.44,57795.0,16.8387,16.943,16.8126,16.8995,57795.0
2015-09-09 09:50:00,19.44,19.59,19.41,19.45,62844.0,16.8995,17.0299,16.8734,16.9082,62844.0
2015-09-09 10:00:00,19.43,19.49,19.37,19.44,37130.0,16.8908,16.943,16.8387,16.8995,37130.0
2015-09-09 10:10:00,19.43,19.58,19.39,19.51,24896.0,16.8908,17.0212,16.856,16.9604,24896.0
2015-09-09 10:20:00,19.51,19.57,19.43,19.46,25526.0,16.9604,17.0125,16.8908,16.9169,25526.0
2015-09-09 10:30:00,19.49,19.49,19.42,19.47,30239.0,16.943,16.943,16.8821,16.9256,30239.0
2015-09-09 10:40:00,19.46,19.5,19.39,19.4,27388.0,16.9169,16.9517,16.856,16.8647,27388.0
2015-09-09 10:50:00,19.4,19.4,19.35,19.37,19720.0,16.8647,16.8647,16.8213,16.8387,19720.0
2015-09-09 11:00:00,19.36,19.36,19.3,19.34,23254.0,16.83,16.83,16.7778,16.8126,23254.0
2015-09-09 11:10:00,19.37,19.4,19.33,19.34,12306.0,16.8387,16.8647,16.8039,16.8126,12306.0
2015-09-09 11:20:00,19.33,19.35,19.28,19.28,15102.0,16.8039,16.8213,16.7604,16.7604,15102.0
2015-09-09 11:30:00,19.29,19.35,19.28,19.29,8507.0,16.7691,16.8213,16.7604,16.7691,8507.0
2015-09-09 11:40:00,19.27,19.27,19.15,19.15,27142.0,16.7517,16.7517,16.6474,16.6474,27142.0
2015-09-09 11:50:00,19.13,19.2,19.12,19.2,32869.0,16.63,16.6909,16.6213,16.6909,32869.0
2015-09-09 12:00:00,19.22,19.23,19.03,19.05,44066.0,16.7083,16.7169,16.5431,16.5605,44066.0
2015-09-09 12:10:00,19.05,19.16,19.05,19.14,38802.0,16.5605,16.6561,16.5605,16.6387,38802.0
2015-09-09 12:20:00,19.15,19.17,19.12,19.12,27091.0,16.6474,16.6648,16.6213,16.6213,27091.0
2015-09-09 12:30:00,19.13,19.15,19.05,19.07,18611.0,16.63,16.6474,16.5605,16.5779,18611.0
2015-09-09 12:40:00,19.08,19.08,19.02,19.02,15180.0,16.5866,16.5866,16.5344,16.5344,15180.0
2015-09-09 12:50:00,19.02,19.04,19.02,19.04,16759.0,16.5344,16.5518,16.5344,16.5518,16759.0
2015-09-09 13:00:00,19.05,19.11,19.03,19.05,28853.0,16.5605,16.6126,16.5431,16.5605,28853.0
2015-09-09 13:10:00,19.03,19.06,19.03,19.05,16617.0,16.5431,16.5692,16.5431,16.5605,16617.0
2015-09-09 13:20:00,19.05,19.05,18.98,19.02,35646.0,16.5605,16.5605,16.4996,16.5344,35646.0
2015-09-09 13:30:00,19.01,19.02,18.97,18.99,38143.0,16.5257,16.5344,16.4909,16.5083,38143.0
2015-09-09 13:40:00,18.98,19.07,18.97,18.98,39258.0,16.4996,16.5779,16.4909,16.4996,39258.0
2015-09-09 13:50:00,18.98,18.99,18.93,18.98,27422.0,16.4996,16.5083,16.4562,16.4996,27422.0
2015-09-09 14:00:00,18.97,18.99,18.92,18.97,44464.0,16.4909,16.5083,16.4475,16.4909,44464.0
2015-09-09 14:10:00,18.96,19.0,18.95,18.97,30200.0,16.4822,16.517,16.4735,16.4909,30200.0
2015-09-09 14:20:00,18.98,18.98,18.92,18.93,29680.0,16.4996,16.4996,16.4475,16.4562,29680.0
2015-09-09 14:30:00,18.94,18.99,18.93,18.99,22155.0,16.4648,16.5083,16.4562,16.5083,22155.0
2015-09-09 14:40:00,18.99,18.99,18.89,18.89,70896.0,16.5083,16.5083,16.4214,16.4214,70896.0
2015-09-09 14:50:00,18.89,19.12,18.88,19.07,54791.0,16.4214,16.6213,16.4127,16.5779,54791.0
2015-09-09 15:00:00,19.06,19.17,19.02,19.07,42491.0,16.5692,16.6648,16.5344,16.5779,42491.0
2015-09-09 15:10:00,19.07,19.07,18.98,19.02,52004.0,16.5779,16.5779,16.4996,16.5344,52004.0
2015-09-09 15:20:00,19.01,19.03,18.95,18.97,44727.0,16.5257,16.5431,16.4735,16.4909,44727.0
2015-09-09 15:30:00,18.98,19.05,18.92,18.97,49984.0,16.4996,16.5605,16.4475,16.4909,49984.0
2015-09-09 15:40:00,18.96,19.0,18.93,18.95,60546.0,16.4822,16.517,16.4562,16.4735,60546.0
2015-09-09 15:50:00,18.95,19.05,18.87,19.05,424662.0,16.4735,16.5605,16.404,16.5605,424662.0
2015-09-10 09:30:00,19.22,19.32,19.16,19.24,127248.0,16.7083,16.7952,16.6561,16.7256,127248.0
2015-09-10 09:40:00,19.22,19.31,19.16,19.18,73961.0,16.7083,16.7865,16.6561,16.6735,73961.0
2015-09-10 09:50:00,19.18,19.2,19.02,19.02,53028.0,16.6735,16.6909,16.5344,16.5344,53028.0
2015-09-10 10:00:00,19.04,19.18,19.04,19.16,26266.0,16.5518,16.6735,16.5518,16.6561,26266.0
2015-09-10 10:10:00,19.16,19.21,19.13,19.18,18830.0,16.6561,16.6996,16.63,16.6735,18830.0
2015-09-10 10:20:00,19.2,19.2,19.12,19.15,22450.0,16.6909,16.6909,16.6213,16.6474,22450.0
2015-09-10 10:30:00,19.16,19.23,19.14,19.2,37512.0,16.6561,16.7169,16.6387,16.6909,37512.0
2015-09-10 10:40:00,19.19,19.22,19.12,19.21,22203.0,16.6822,16.7083,16.6213,16.6996,22203.0
2015-09-10 10:50:00,19.21,19.21,19.13,19.15,25904.0,16.6996,16.6996,16.63,16.6474,25904.0
2015-09-10 11:00:00,19.13,19.16,19.05,19.05,29854.0,16.63,16.6561,16.5605,16.5605,29854.0
2015-09-10 11:10:00,19.04,19.22,19.04,19.2,20605.0,16.5518,16.7083,16.5518,16.6909,20605.0
2015-09-10 11:20:00,19.19,19.19,19.09,19.14,15432.0,16.6822,16.6822,16.5952,16.6387,15432.0
2015-09-10 11:30:00,19.15,19.19,19.11,19.15,19893.0,16.6474,16.6822,16.6126,16.6474,19893.0
2015-09-10 11:40:00,19.17,19.18,19.11,19.13,25263.0,16.6648,16.6735,16.6126,16.63,25263.0
2015-09-10 11:50:00,19.13,19.17,19.07,19.11,14732.0,16.63,16.6648,16.5779,16.6126,14732.0
2015-09-10 12:00:00,19.1,19.12,19.07,19.1,11815.0,16.6039,16.6213,16.5779,16.6039,11815.0
2015-09-10 12:10:00,19.11,19.14,19.08,19.09,26117.0,16.6126,16.6387,16.5866,16.5952,26117.0
2015-09-10 12:20:00,19.09,19.11,19.02,19.04,10193.0,16.5952,16.6126,16.5344,16.5518,10193.0
2015-09-10 12:30:00,19.05,19.06,19.02,19.06,12950.0,16.5605,16.5692,16.5344,16.5692,12950.0
2015-09-10 12:40:00,19.05,19.1,19.02,19.09,11830.0,16.5605,16.6039,16.5344,16.5952,11830.0
2015-09-10 12:50:00,19.08,19.08,19.01,19.04,10479.0,16.5866,16.5866,16.5257,16.5518,10479.0
2015-09-10 13:00:00,19.05,19.1,19.03,19.07,10301.0,16.5605,16.6039,16.5431,16.5779,10301.0
2015-09-10 13:10:00,19.06,19.08,19.02,19.04,13700.0,16.5692,16.5866,16.5344,16.5518,13700.0
2015-09-10 13:20:00,19.05,19.06,19.02,19.06,9135.0,16.5605,16.5692,16.5344,16.5692,9135.0
2015-09-10 13:30:00,19.08,19.1,19.07,19.08,8498.0,16.5866,16.6039,16.5779,16.5866,8498.0
2015-09-10 13:40:00,19.08,19.16,19.07,19.09,9043.0,16.5866,16.6561,16.5779,16.5952,9043.0
2015-09-10 13:50:00,19.1,19.11,19.07,19.07,5322.0,16.6039,16.6126,16.5779,16.5779,5322.0
2015-09-10 14:00:00,19.07,19.09,19.07,19.08,7292.0,16.5779,16.5952,16.5779,16.5866,7292.0
2015-09-10 14:10:00,19.08,19.08,18.99,18.99,14342.0,16.5866,16.5866,16.5083,16.5083,14342.0
2015-09-10 14:20:00,18.98,19.02,18.96,19.0,3925.0,16.4996,16.5344,16.4822,16.517,3925.0
2015-09-10 14:30:00,19.01,19.03,18.97,18.98,13279.0,16.5257,16.5431,16.4909,16.4996,13279.0
2015-09-10 14:40:00,18.97,18.97,18.96,18.97,9700.0,16.4909,16.4909,16.4822,16.4909,9700.0
2015-09-10 14:50:00,18.97,19.0,18.96,18.96,14362.0,16.4909,16.517,16.4822,16.4822,14362.0
2015-09-10 15:00:00,18.96,18.96,18.9,18.91,16642.0,16.4822,16.4822,16.4301,16.4388,16642.0
2015-09-10 15:10:00,18.9,18.95,18.89,18.93,21168.0,16.4301,16.4735,16.4214,16.4562,21168.0
2015-09-10 15:20:00,18.94,18.99,18.93,18.96,15511.0,16.4648,16.5083,16.4562,16.4822,15511.0
2015-09-10 15:30:00,18.95,18.95,18.92,18.92,22557.0,16.4735,16.4735,16.4475,16.4475,22557.0
2015-09-10 15:40:00,18.92,18.97,18.9,18.97,34970.0,16.4475,16.4909,16.4301,16.4909,34970.0
2015-09-10 15:50:00,18.98,19.0,18.96,18.98,30089.0,16.4996,16.517,16.4822,16.4996,30089.0
2015-09-11 09:30:00,18.79,18.8,18.61,18.65,86200.0,16.3344,16.3431,16.178,16.2127,86200.0
2015-09-11 09:40:00,18.64,18.64,18.56,18.57,48160.0,16.2041,16.2041,16.1345,16.1432,48160.0
2015-09-11 09:50:00,18.55,18.59,18.51,18.55,53296.0,16.1258,16.1606,16.091,16.1258,53296.0
2015-09-11 10:00:00,18.56,18.7,18.56,18.68,38070.0,16.1345,16.2562,16.1345,16.2388,38070.0
2015-09-11 10:10:00,18.68,18.7,18.61,18.62,39076.0,16.2388,16.2562,16.178,16.1867,39076.0
2015-09-11 10:20:00,18.61,18.62,18.51,18.51,24707.0,16.178,16.1867,16.091,16.091,24707.0
2015-09-11 10:30:00,18.51,18.57,18.47,18.47,24979.0,16.091,16.1432,16.0563,16.0563,24979.0
2015-09-11 10:40:00,18.47,18.53,18.47,18.51,12759.0,16.0563,16.1084,16.0563,16.091,12759.0
2015-09-11 10:50:00,18.51,18.51,18.46,18.46,15859.0,16.091,16.091,16.0476,16.0476,15859.0
2015-09-11 11:00:00,18.48,18.5,18.45,18.48,25116.0,16.065,16.0823,16.0389,16.065,25116.0
2015-09-11 11:10:00,18.48,18.49,18.4,18.4,24134.0,16.065,16.0737,15.9954,15.9954,24134.0
2015-09-11 11:20:00,18.39,18.53,18.39,18.47,23486.0,15.9867,16.1084,15.9867,16.0563,23486.0
2015-09-11 11:30:00,18.48,18.58,18.41,18.54,23940.0,16.065,16.1519,16.0041,16.1171,23940.0
2015-09-11 11:40:00,18.54,18.61,18.51,18.6,15170.0,16.1171,16.178,16.091,16.1693,15170.0
2015-09-11 11:50:00,18.6,18.66,18.57,18.58,14406.0,16.1693,16.2214,16.1432,16.1519,14406.0
2015-09-11 12:00:00,18.59,18.78,18.59,18.68,15976.0,16.1606,16.3258,16.1606,16.2388,15976.0
2015-09-11 12:10:00,18.66,18.7,18.61,18.63,42589.0,16.2214,16.2562,16.178,16.1954,42589.0
2015-09-11 12:20:00,18.61,18.65,18.58,18.65,20935.0,16.178,16.2127,16.1519,16.2127,20935.0
2015-09-11 12:30:00,18.66,18.7,18.63,18.65,16656.0,16.2214,16.2562,16.1954,16.2127,16656.0
2015-09-11 12:40:00,18.65,18.77,18.64,18.77,15386.0,16.2127,16.3171,16.2041,16.3171,15386.0
2015-09-11 12:50:00,18.76,18.78,18.72,18.78,20140.0,16.3084,16.3258,16.2736,16.3258,20140.0
2015-09-11 13:00:00,18.78,18.85,18.78,18.79,15917.0,16.3258,16.3866,16.3258,16.3344,15917.0
2015-09-11 13:10:00,18.79,18.81,18.74,18.79,8100.0,16.3344,16.3518,16.291,16.3344,8100.0
2015-09-11 13:20:00,18.79,18.8,18.73,18.75,9800.0,16.3344,16.3431,16.2823,16.2997,9800.0
2015-09-11 13:30:00,18.73,18.75,18.66,18.68,12575.0,16.2823,16.2997,16.2214,16.2388,12575.0
2015-09-11 13:40:00,18.68,18.77,18.68,18.73,14236.0,16.2388,16.3171,16.2388,16.2823,14236.0
2015-09-11 13:50:00,18.74,18.89,18.73,18.87,13412.0,16.291,16.4214,16.2823,16.404,13412.0
2015-09-11 14:00:00,18.88,18.89,18.83,18.87,12331.0,16.4127,16.4214,16.3692,16.404,12331.0
2015-09-11 14:10:00,18.88,19.01,18.86,19.0,21351.0,16.4127,16.5257,16.3953,16.517,21351.0
2015-09-11 14:20:00,19.0,19.03,18.93,18.95,28175.0,16.517,16.5431,16.4562,16.4735,28175.0
2015-09-11 14:30:00,18.95,19.03,18.95,19.02,33506.0,16.4735,16.5431,16.4735,16.5344,33506.0
2015-09-11 14:40:00,19.01,19.01,18.92,18.93,25787.0,16.5257,16.5257,16.4475,16.4562,25787.0
2015-09-11 14:50:00,18.92,18.99,18.9,18.99,20887.0,16.4475,16.5083,16.4301,16.5083,20887.0
2015-09-11 15:00:00,19.0,19.02,18.98,19.01,23864.0,16.517,16.5344,16.4996,16.5257,23864.0
2015-09-11 15:10:00,19.02,19.17,19.02,19.15,71366.0,16.5344,16.6648,16.5344,16.6474,71366.0
2015-09-11 15:20:00,19.15,19.19,19.09,19.17,34622.0,16.6474,16.6822,16.5952,16.6648,34622.0
2015-09-11 15:30:00,19.18,19.34,19.18,19.28,74514.0,16.6735,16.8126,16.6735,16.7604,74514.0
2015-09-11 15:40:00,19.28,19.3,19.19,19.2,78971.0,16.7604,16.7778,16.6822,16.6909,78971.0
2015-09-11 15:50:00,19.21,19.27,19.18,19.19,182152.0,16.6996,16.7517,16.6735,16.6822,182152.0
2015-09-14 09:30:00,19.12,19.19,18.94,19.0,97945.0,16.6213,16.6822,16.4648,16.517,97945.0
2015-09-14 09:40:00,19.02,19.1,18.92,18.94,36246.0,16.5344,16.6039,16.4475,16.4648,36246.0
2015-09-14 09:50:00,18.94,18.98,18.91,18.97,15231.0,16.4648,16.4996,16.4388,16.4909,15231.0
2015-09-14 10:00:00,18.97,19.1,18.93,19.09,52925.0,16.4909,16.6039,16.4562,16.5952,52925.0
2015-09-14 10:10:00,19.09,19.22,19.09,19.14,52487.0,16.5952,16.7083,16.5952,16.6387,52487.0
2015-09-14 10:20:00,19.13,19.13,18.98,19.0,28312.0,16.63,16.63,16.4996,16.517,28312.0
2015-09-14 10:30:00,18.99,19.21,18.99,19.19,49985.0,16.5083,16.6996,16.5083,16.6822,49985.0
2015-09-14 10:40:00,19.19,19.3,19.18,19.24,26488.0,16.6822,16.7778,16.6735,16.7256,26488.0
2015-09-14 10:50:00,19.24,19.39,19.24,19.38,16406.0,16.7256,16.856,16.7256,16.8473,16406.0
2015-09-14 11:00:00,19.39,19.5,19.36,19.37,25665.0,16.856,16.9517,16.83,16.8387,25665.0
2015-09-14 11:10:00,19.37,19.45,19.36,19.37,15980.0,16.8387,16.9082,16.83,16.8387,15980.0
2015-09-14 11:20:00,19.38,19.39,19.33,19.36,14660.0,16.8473,16.856,16.8039,16.83,14660.0
2015-09-14 11:30:00,19.35,19.38,19.3,19.34,30019.0,16.8213,16.8473,16.7778,16.8126,30019.0
2015-09-14 11:40:00,19.33,19.47,19.33,19.47,16900.0,16.8039,16.9256,16.8039,16.9256,16900.0
2015-09-14 11:50:00,19.47,19.56,19.47,19.5,21880.0,16.9256,17.0038,16.9256,16.9517,21880.0
2015-09-14 12:00:00,19.49,19.5,19.45,19.45,15921.0,16.943,16.9517,16.9082,16.9082,15921.0
2015-09-14 12:10:00,19.44,19.51,19.43,19.5,13567.0,16.8995,16.9604,16.8908,16.9517,13567.0
2015-09-14 12:20:00,19.49,19.52,19.49,19.51,17100.0,16.943,16.9691,16.943,16.9604,17100.0
2015-09-14 12:30:00,19.51,19.51,19.42,19.45,14998.0,16.9604,16.9604,16.8821,16.9082,14998.0
2015-09-14 12:40:00,19.45,19.45,19.36,19.41,15080.0,16.9082,16.9082,16.83,16.8734,15080.0
2015-09-14 12:50:00,19.41,19.49,19.41,19.47,10318.0,16.8734,16.943,16.8734,16.9256,10318.0
2015-09-14 13:00:00,19.47,19.5,19.41,19.46,23400.0,16.9256,16.9517,16.8734,16.9169,23400.0
2015-09-14 13:10:00,19.46,19.5,19.46,19.49,10492.0,16.9169,16.9517,16.9169,16.943,10492.0
2015-09-14 13:20:00,19.49,19.5,19.43,19.45,27702.0,16.943,16.9517,16.8908,16.9082,27702.0
2015-09-14 13:30:00,19.45,19.5,19.44,19.49,13500.0,16.9082,16.9517,16.8995,16.943,13500.0
2015-09-14 13:40:00,19.49,19.53,19.48,19.5,25027.0,16.943,16.9777,16.9343,16.9517,25027.0
2015-09-14 13:50:00,19.51,19.51,19.45,19.48,18000.0,16.9604,16.9604,16.9082,16.9343,18000.0
2015-09-14 14:00:00,19.48,19.48,19.33,19.35,24071.0,16.9343,16.9343,16.8039,16.8213,24071.0
2015-09-14 14:10:00,19.38,19.41,19.35,19.41,8900.0,16.8473,16.8734,16.8213,16.8734,8900.0
2015-09-14 14:20:00,19.42,19.42,19.3,19.3,19800.0,16.8821,16.8821,16.7778,16.7778,19800.0
2015-09-14 14:30:00,19.3,19.31,19.21,19.21,28093.0,16.7778,16.7865,16.6996,16.6996,28093.0
2015-09-14 14:40:00,19.21,19.24,19.18,19.23,21720.0,16.6996,16.7256,16.6735,16.7169,21720.0
2015-09-14 14:50:00,19.24,19.36,19.24,19.32,27124.0,16.7256,16.83,16.7256,16.7952,27124.0
2015-09-14 15:00:00,19.31,19.33,19.26,19.29,22440.0,16.7865,16.8039,16.743,16.7691,22440.0
2015-09-14 15:10:00,19.28,19.35,19.28,19.34,28751.0,16.7604,16.8213,16.7604,16.8126,28751.0
2015-09-14 15:20:00,19.34,19.38,19.33,19.38,25600.0,16.8126,16.8473,16.8039,16.8473,25600.0
2015-09-14 15:30:00,19.39,19.42,19.36,19.39,65868.0,16.856,16.8821,16.83,16.856,65868.0
2015-09-14 15:40:00,19.38,19.38,19.33,19.34,23574.0,16.8473,16.8473,16.8039,16.8126,23574.0
2015-09-14 15:50:00,19.34,19.41,19.32,19.36,125981.0,16.8126,16.8734,16.7952,16.83,125981.0
2015-09-15 09:30:00,19.34,19.36,19.18,19.29,79481.0,16.8126,16.83,16.6735,16.7691,79481.0
2015-09-15 09:40:00,19.29,19.51,19.29,19.45,25397.0,16.7691,16.9604,16.7691,16.9082,25397.0
2015-09-15 09:50:00,19.48,19.58,19.48,19.48,62498.0,16.9343,17.0212,16.9343,16.9343,62498.0
2015-09-15 10:00:00,19.48,19.51,19.36,19.39,51117.0,16.9343,16.9604,16.83,16.856,51117.0
2015-09-15 10:10:00,19.39,19.55,19.36,19.54,31116.0,16.856,16.9951,16.83,16.9864,31116.0
2015-09-15 10:20:00,19.56,19.56,19.41,19.41,42652.0,17.0038,17.0038,16.8734,16.8734,42652.0
2015-09-15 10:30:00,19.43,19.51,19.41,19.43,29662.0,16.8908,16.9604,16.8734,16.8908,29662.0
2015-09-15 10:40:00,19.42,19.5,19.42,19.46,37213.0,16.8821,16.9517,16.8821,16.9169,37213.0
2015-09-15 10:50:00,19.44,19.44,19.37,19.38,19138.0,16.8995,16.8995,16.8387,16.8473,19138.0
2015-09-15 11:00:00,19.38,19.45,19.37,19.41,29042.0,16.8473,16.9082,16.8387,16.8734,29042.0
2015-09-15 11:10:00,19.41,19.43,19.31,19.36,45563.0,16.8734,16.8908,16.7865,16.83,45563.0
2015-09-15 11:20:00,19.37,19.45,19.35,19.42,10676.0,16.8387,16.9082,16.8213,16.8821,10676.0
2015-09-15 11:30:00,19.44,19.46,19.43,19.44,8830.0,16.8995,16.9169,16.8908,16.8995,8830.0
2015-09-15 11:40:00,19.45,19.46,19.43,19.46,9800.0,16.9082,16.9169,16.8908,16.9169,9800.0
2015-09-15 11:50:00,19.46,19.46,19.37,19.41,12329.0,16.9169,16.9169,16.8387,16.8734,12329.0
2015-09-15 12:00:00,19.41,19.43,19.38,19.38,15382.0,16.8734,16.8908,16.8473,16.8473,15382.0
2015-09-15 12:10:00,19.38,19.41,19.38,19.38,7400.0,16.8473,16.8734,16.8473,16.8473,7400.0
2015-09-15 12:20:00,19.39,19.44,19.39,19.41,13696.0,16.856,16.8995,16.856,16.8734,13696.0
2015-09-15 12:30:00,19.4,19.4,19.36,19.39,9435.0,16.8647,16.8647,16.83,16.856,9435.0
2015-09-15 12:40:00,19.41,19.42,19.3,19.31,13588.0,16.8734,16.8821,16.7778,16.7865,13588.0
2015-09-15 12:50:00,19.3,19.36,19.3,19.36,10674.0,16.7778,16.83,16.7778,16.83,10674.0
2015-09-15 13:00:00,19.37,19.37,19.32,19.32,3500.0,16.8387,16.8387,16.7952,16.7952,3500.0
2015-09-15 13:10:00,19.32,19.36,19.3,19.33,10900.0,16.7952,16.83,16.7778,16.8039,10900.0
2015-09-15 13:20:00,19.33,19.35,19.3,19.31,6741.0,16.8039,16.8213,16.7778,16.7865,6741.0
2015-09-15 13:30:00,19.31,19.4,19.31,19.39,9768.0,16.7865,16.8647,16.7865,16.856,9768.0
2015-09-15 13:40:00,19.39,19.45,19.39,19.45,9416.0,16.856,16.9082,16.856,16.9082,9416.0
2015-09-15 13:50:00,19.44,19.46,19.39,19.4,15205.0,16.8995,16.9169,16.856,16.8647,15205.0
2015-09-15 14:00:00,19.4,19.48,19.4,19.48,24671.0,16.8647,16.9343,16.8647,16.9343,24671.0
2015-09-15 14:10:00,19.49,19.51,19.49,19.51,19233.0,16.943,16.9604,16.943,16.9604,19233.0
2015-09-15 14:20:00,19.51,19.51,19.46,19.47,40790.0,16.9604,16.9604,16.9169,16.9256,40790.0
2015-09-15 14:30:00,19.46,19.46,19.44,19.46,12585.0,16.9169,16.9169,16.8995,16.9169,12585.0
2015-09-15 14:40:00,19.45,19.45,19.36,19.36,7735.0,16.9082,16.9082,16.83,16.83,7735.0
2015-09-15 14:50:00,19.35,19.35,19.29,19.33,15074.0,16.8213,16.8213,16.7691,16.8039,15074.0
2015-09-15 15:00:00,19.33,19.36,19.33,19.34,11747.0,16.8039,16.83,16.8039,16.8126,11747.0
2015-09-15 15:10:00,19.34,19.4,19.34,19.37,16300.0,16.8126,16.8647,16.8126,16.8387,16300.0
2015-09-15 15:20:00,19.36,19.38,19.32,19.35,26227.0,16.83,16.8473,16.7952,16.8213,26227.0
2015-09-15 15:30:00,19.36,19.39,19.35,19.36,17102.0,16.83,16.856,16.8213,16.83,17102.0
2015-09-15 15:40:00,19.35,19.36,19.32,19.33,33574.0,16.8213,16.83,16.7952,16.8039,33574.0
2015-09-15 15:50:00,19.34,19.34,19.26,19.3,93816.0,16.8126,16.8126,16.743,16.7778,93816.0
2015-09-16 09:30:00,19.72,19.85,19.69,19.83,126579.0,17.1429,17.2559,17.1168,17.2385,126579.0
2015-09-16 09:40:00,19.84,19.96,19.83,19.95,81344.0,17.2472,17.3515,17.2385,17.3429,81344.0
2015-09-16 09:50:00,19.95,20.06,19.94,20.05,87598.0,17.3429,17.4385,17.3342,17.4298,87598.0
2015-09-16 10:00:00,20.06,20.15,20.05,20.11,28710.0,17.4385,17.5167,17.4298,17.4819,28710.0
2015-09-16 10:10:00,20.11,20.2,20.09,20.18,27006.0,17.4819,17.5602,17.4646,17.5428,27006.0
2015-09-16 10:20:00,20.2,20.21,20.05,20.07,15515.0,17.5602,17.5689,17.4298,17.4472,15515.0
2015-09-16 10:30:00,20.06,20.13,20.0,20.06,24064.0,17.4385,17.4993,17.3863,17.4385,24064.0
2015-09-16 10:40:00,20.06,20.13,20.05,20.13,15091.0,17.4385,17.4993,17.4298,17.4993,15091.0
2015-09-16 10:50:00,20.14,20.21,20.1,20.1,24545.0,17.508,17.5689,17.4733,17.4733,24545.0
2015-09-16 11:00:00,20.11,20.32,20.1,20.26,52924.0,17.4819,17.6645,17.4733,17.6123,52924.0
2015-09-16 11:10:00,20.26,20.31,20.22,20.31,58383.0,17.6123,17.6558,17.5776,17.6558,58383.0
2015-09-16 11:20:00,20.31,20.34,20.27,20.29,46787.0,17.6558,17.6819,17.621,17.6384,46787.0
2015-09-16 11:30:00,20.3,20.33,20.25,20.31,25978.0,17.6471,17.6732,17.6037,17.6558,25978.0
2015-09-16 11:40:00,20.32,20.32,20.16,20.21,40111.0,17.6645,17.6645,17.5254,17.5689,40111.0
2015-09-16 11:50:00,20.21,20.29,20.19,20.21,28092.0,17.5689,17.6384,17.5515,17.5689,28092.0
2015-09-16 12:00:00,20.21,20.26,20.16,20.19,49027.0,17.5689,17.6123,17.5254,17.5515,49027.0
2015-09-16 12:10:00,20.21,20.28,20.21,20.26,27440.0,17.5689,17.6297,17.5689,17.6123,27440.0
2015-09-16 12:20:00,20.27,20.32,20.25,20.27,34112.0,17.621,17.6645,17.6037,17.621,34112.0
2015-09-16 12:30:00,20.26,20.32,20.24,20.31,26727.0,17.6123,17.6645,17.595,17.6558,26727.0
2015-09-16 12:40:00,20.31,20.31,20.21,20.21,25236.0,17.6558,17.6558,17.5689,17.5689,25236.0
2015-09-16 12:50:00,20.21,20.3,20.21,20.23,40532.0,17.5689,17.6471,17.5689,17.5863,40532.0
2015-09-16 13:00:00,20.24,20.26,20.21,20.25,14227.0,17.595,17.6123,17.5689,17.6037,14227.0
2015-09-16 13:10:00,20.26,20.26,20.16,20.2,27605.0,17.6123,17.6123,17.5254,17.5602,27605.0
2015-09-16 13:20:00,20.21,20.21,20.03,20.07,61735.0,17.5689,17.5689,17.4124,17.4472,61735.0
2015-09-16 13:30:00,20.06,20.18,20.05,20.12,26658.0,17.4385,17.5428,17.4298,17.4906,26658.0
2015-09-16 13:40:00,20.11,20.17,20.09,20.17,18973.0,17.4819,17.5341,17.4646,17.5341,18973.0
2015-09-16 13:50:00,20.17,20.18,20.14,20.17,17150.0,17.5341,17.5428,17.508,17.5341,17150.0
2015-09-16 14:00:00,20.17,20.2,20.16,20.2,40030.0,17.5341,17.5602,17.5254,17.5602,40030.0
2015-09-16 14:10:00,20.21,20.21,20.17,20.2,43782.0,17.5689,17.5689,17.5341,17.5602,43782.0
2015-09-16 14:20:00,20.2,20.2,20.15,20.15,26085.0,17.5602,17.5602,17.5167,17.5167,26085.0
2015-09-16 14:30:00,20.13,20.15,20.1,20.1,20513.0,17.4993,17.5167,17.4733,17.4733,20513.0
2015-09-16 14:40:00,20.11,20.2,20.11,20.2,21900.0,17.4819,17.5602,17.4819,17.5602,21900.0
2015-09-16 14:50:00,20.2,20.29,20.2,20.26,58100.0,17.5602,17.6384,17.5602,17.6123,58100.0
2015-09-16 15:00:00,20.26,20.29,20.25,20.27,51781.0,17.6123,17.6384,17.6037,17.621,51781.0
2015-09-16 15:10:00,20.27,20.27,20.2,20.21,35578.0,17.621,17.621,17.5602,17.5689,35578.0
2015-09-16 15:20:00,20.2,20.25,20.17,20.2,62470.0,17.5602,17.6037,17.5341,17.5602,62470.0
2015-09-16 15:30:00,20.2,20.29,20.19,20.26,145362.0,17.5602,17.6384,17.5515,17.6123,145362.0
2015-09-16 15:40:00,20.27,20.33,20.25,20.3,123594.0,17.621,17.6732,17.6037,17.6471,123594.0
2015-09-16 15:50:00,20.29,20.47,20.29,20.41,535651.0,17.6384,17.7949,17.6384,17.7427,535651.0
2015-09-17 09:30:00,20.27,20.29,20.06,20.24,121040.0,17.621,17.6384,17.4385,17.595,121040.0
2015-09-17 09:40:00,20.27,20.42,20.25,20.35,37746.0,17.621,17.7514,17.6037,17.6906,37746.0
2015-09-17 09:50:00,20.35,20.35,20.17,20.21,36000.0,17.6906,17.6906,17.5341,17.5689,36000.0
2015-09-17 10:00:00,20.22,20.33,20.17,20.22,24525.0,17.5776,17.6732,17.5341,17.5776,24525.0
2015-09-17 10:10:00,20.24,20.24,20.09,20.13,21871.0,17.595,17.595,17.4646,17.4993,21871.0
2015-09-17 10:20:00,20.13,20.26,20.12,20.25,28685.0,17.4993,17.6123,17.4906,17.6037,28685.0
2015-09-17 10:30:00,20.26,20.26,20.1,20.12,43718.0,17.6123,17.6123,17.4733,17.4906,43718.0
2015-09-17 10:40:00,20.14,20.24,20.14,20.23,26391.0,17.508,17.595,17.508,17.5863,26391.0
2015-09-17 10:50:00,20.24,20.25,20.14,20.14,17889.0,17.595,17.6037,17.508,17.508,17889.0
2015-09-17 11:00:00,20.14,20.25,20.14,20.25,20857.0,17.508,17.6037,17.508,17.6037,20857.0
2015-09-17 11:10:00,20.27,20.35,20.27,20.28,24751.0,17.621,17.6906,17.621,17.6297,24751.0
2015-09-17 11:20:00,20.3,20.36,20.25,20.34,19063.0,17.6471,17.6993,17.6037,17.6819,19063.0
2015-09-17 11:30:00,20.34,20.43,20.32,20.39,35031.0,17.6819,17.7601,17.6645,17.7254,35031.0
2015-09-17 11:40:00,20.41,20.41,20.3,20.3,10944.0,17.7427,17.7427,17.6471,17.6471,10944.0
2015-09-17 11:50:00,20.3,20.35,20.29,20.34,17700.0,17.6471,17.6906,17.6384,17.6819,17700.0
2015-09-17 12:00:00,20.34,20.38,20.32,20.32,7004.0,17.6819,17.7167,17.6645,17.6645,7004.0
2015-09-17 12:10:00,20.32,20.33,20.22,20.24,8600.0,17.6645,17.6732,17.5776,17.595,8600.0
2015-09-17 12:20:00,20.28,20.29,20.22,20.26,10262.0,17.6297,17.6384,17.5776,17.6123,10262.0
2015-09-17 12:30:00,20.28,20.31,20.26,20.29,11705.0,17.6297,17.6558,17.6123,17.6384,11705.0
2015-09-17 12:40:00,20.29,20.29,20.22,20.23,16384.0,17.6384,17.6384,17.5776,17.5863,16384.0
2015-09-17 12:50:00,20.23,20.28,20.21,20.28,35318.0,17.5863,17.6297,17.5689,17.6297,35318.0
2015-09-17 13:00:00,20.3,20.33,20.29,20.32,30352.0,17.6471,17.6732,17.6384,17.6645,30352.0
2015-09-17 13:10:00,20.32,20.38,20.31,20.34,11129.0,17.6645,17.7167,17.6558,17.6819,11129.0
2015-09-17 13:20:00,20.35,20.37,20.33,20.33,20501.0,17.6906,17.708,17.6732,17.6732,20501.0
2015-09-17 13:30:00,20.33,20.38,20.32,20.36,14497.0,17.6732,17.7167,17.6645,17.6993,14497.0
2015-09-17 13:40:00,20.36,20.37,20.3,20.34,27969.0,17.6993,17.708,17.6471,17.6819,27969.0
2015-09-17 13:50:00,20.33,20.43,20.27,20.39,33351.0,17.6732,17.7601,17.621,17.7254,33351.0
2015-09-17 14:00:00,20.45,20.99,20.45,20.75,237913.0,17.7775,18.2469,17.7775,18.0383,237913.0
2015-09-17 14:10:00,20.76,21.05,20.75,20.91,216541.0,18.047,18.2991,18.0383,18.1774,216541.0
2015-09-17 14:20:00,20.94,20.97,20.63,20.63,153070.0,18.2035,18.2296,17.934,17.934,153070.0
2015-09-17 14:30:00,20.62,20.95,20.62,20.89,134030.0,17.9253,18.2122,17.9253,18.16,134030.0
2015-09-17 14:40:00,20.88,21.16,20.82,21.05,164355.0,18.1513,18.3947,18.0992,18.2991,164355.0
2015-09-17 14:50:00,21.06,21.21,21.04,21.19,101182.0,18.3078,18.4382,18.2904,18.4208,101182.0
2015-09-17 15:00:00,21.19,21.22,20.98,21.07,113610.0,18.4208,18.4469,18.2383,18.3165,113610.0
2015-09-17 15:10:00,21.07,21.16,21.03,21.04,78017.0,18.3165,18.3947,18.2817,18.2904,78017.0
2015-09-17 15:20:00,21.04,21.06,20.81,21.03,106631.0,18.2904,18.3078,18.0905,18.2817,106631.0
2015-09-17 15:30:00,21.05,21.11,20.91,20.95,76201.0,18.2991,18.3513,18.1774,18.2122,76201.0
2015-09-17 15:40:00,20.98,21.06,20.9,21.06,127881.0,18.2383,18.3078,18.1687,18.3078,127881.0
2015-09-17 15:50:00,21.06,21.19,21.05,21.16,416122.0,18.3078,18.4208,18.2991,18.3947,416122.0
2015-09-18 09:30:00,21.52,21.65,21.44,21.64,173459.0,18.7077,18.8207,18.6381,18.812,173459.0
2015-09-18 09:40:00,21.62,21.62,21.37,21.39,60957.0,18.7946,18.7946,18.5773,18.5947,60957.0
2015-09-18 09:50:00,21.38,21.67,21.36,21.56,32692.0,18.586,18.8381,18.5686,18.7425,32692.0
2015-09-18 10:00:00,21.56,21.64,21.45,21.46,45086.0,18.7425,18.812,18.6468,18.6555,45086.0
2015-09-18 10:10:00,21.45,21.47,21.32,21.45,36759.0,18.6468,18.6642,18.5338,18.6468,36759.0
2015-09-18 10:20:00,21.44,21.49,21.31,21.33,40141.0,18.6381,18.6816,18.5251,18.5425,40141.0
2015-09-18 10:30:00,21.35,21.41,21.33,21.37,30383.0,18.5599,18.6121,18.5425,18.5773,30383.0
2015-09-18 10:40:00,21.36,21.36,21.27,21.33,30708.0,18.5686,18.5686,18.4904,18.5425,30708.0
2015-09-18 10:50:00,21.34,21.38,21.29,21.33,12500.0,18.5512,18.586,18.5077,18.5425,12500.0
2015-09-18 11:00:00,21.35,21.38,21.29,21.3,17788.0,18.5599,18.586,18.5077,18.5164,17788.0
2015-09-18 11:10:00,21.29,21.33,21.17,21.23,25484.0,18.5077,18.5425,18.4034,18.4556,25484.0
2015-09-18 11:20:00,21.23,21.32,21.19,21.2,20812.0,18.4556,18.5338,18.4208,18.4295,20812.0
2015-09-18 11:30:00,21.2,21.28,21.19,21.27,18388.0,18.4295,18.499,18.4208,18.4904,18388.0
2015-09-18 11:40:00,21.28,21.3,21.24,21.25,10000.0,18.499,18.5164,18.4643,18.473,10000.0
2015-09-18 11:50:00,21.25,21.26,21.21,21.22,9438.0,18.473,18.4817,18.4382,18.4469,9438.0
2015-09-18 12:00:00,21.22,21.25,21.21,21.25,5606.0,18.4469,18.473,18.4382,18.473,5606.0
2015-09-18 12:10:00,21.27,21.32,21.25,21.32,16393.0,18.4904,18.5338,18.473,18.5338,16393.0
2015-09-18 12:20:00,21.33,21.34,21.29,21.33,10748.0,18.5425,18.5512,18.5077,18.5425,10748.0
2015-09-18 12:30:00,21.33,21.38,21.31,21.33,14787.0,18.5425,18.586,18.5251,18.5425,14787.0
2015-09-18 12:40:00,21.32,21.33,21.29,21.29,9920.0,18.5338,18.5425,18.5077,18.5077,9920.0
2015-09-18 12:50:00,21.3,21.32,21.3,21.31,6550.0,18.5164,18.5338,18.5164,18.5251,6550.0
2015-09-18 13:00:00,21.29,21.34,21.29,21.3,13660.0,18.5077,18.5512,18.5077,18.5164,13660.0
2015-09-18 13:10:00,21.29,21.31,21.26,21.26,7883.0,18.5077,18.5251,18.4817,18.4817,7883.0
2015-09-18 13:20:00,21.27,21.28,21.22,21.28,6770.0,18.4904,18.499,18.4469,18.499,6770.0
2015-09-18 13:30:00,21.26,21.26,21.21,21.22,16130.0,18.4817,18.4817,18.4382,18.4469,16130.0
2015-09-18 13:40:00,21.24,21.25,21.22,21.25,7428.0,18.4643,18.473,18.4469,18.473,7428.0
2015-09-18 13:50:00,21.25,21.25,21.11,21.13,15185.0,18.473,18.473,18.3513,18.3686,15185.0
2015-09-18 14:00:00,21.1,21.1,20.96,20.96,23351.0,18.3426,18.3426,18.2209,18.2209,23351.0
2015-09-18 14:10:00,20.94,21.04,20.94,20.98,19703.0,18.2035,18.2904,18.2035,18.2383,19703.0
2015-09-18 14:20:00,20.98,20.99,20.94,20.94,39626.0,18.2383,18.2469,18.2035,18.2035,39626.0
2015-09-18 14:30:00,20.94,20.96,20.9,20.9,17188.0,18.2035,18.2209,18.1687,18.1687,17188.0
2015-09-18 14:40:00,20.89,20.91,20.77,20.84,41145.0,18.16,18.1774,18.0557,18.1165,41145.0
2015-09-18 14:50:00,20.84,20.96,20.83,20.95,26328.0,18.1165,18.2209,18.1079,18.2122,26328.0
2015-09-18 15:00:00,20.96,21.01,20.95,20.99,55492.0,18.2209,18.2643,18.2122,18.2469,55492.0
2015-09-18 15:10:00,20.99,21.09,20.99,21.03,28307.0,18.2469,18.3339,18.2469,18.2817,28307.0
2015-09-18 15:20:00,21.03,21.05,20.98,21.0,20164.0,18.2817,18.2991,18.2383,18.2556,20164.0
2015-09-18 15:30:00,21.0,21.02,20.93,20.97,102720.0,18.2556,18.273,18.1948,18.2296,102720.0
2015-09-18 15:40:00,20.96,21.07,20.93,21.04,91059.0,18.2209,18.3165,18.1948,18.2904,91059.0
2015-09-18 15:50:00,21.03,21.1,21.02,21.04,266377.0,18.2817,18.3426,18.273,18.2904,266377.0
2015-09-21 09:30:00,20.78,20.91,20.65,20.7,100583.0,18.0644,18.1774,17.9514,17.9948,100583.0
2015-09-21 09:40:00,20.69,20.69,20.62,20.65,25841.0,17.9862,17.9862,17.9253,17.9514,25841.0
2015-09-21 09:50:00,20.64,20.77,20.58,20.76,52060.0,17.9427,18.0557,17.8905,18.047,52060.0
2015-09-21 10:00:00,20.78,20.84,20.71,20.75,21402.0,18.0644,18.1165,18.0035,18.0383,21402.0
2015-09-21 10:10:00,20.75,20.84,20.71,20.76,25886.0,18.0383,18.1165,18.0035,18.047,25886.0
2015-09-21 10:20:00,20.74,20.78,20.67,20.67,29769.0,18.0296,18.0644,17.9688,17.9688,29769.0
2015-09-21 10:30:00,20.67,20.73,20.63,20.68,22765.0,17.9688,18.0209,17.934,17.9775,22765.0
2015-09-21 10:40:00,20.67,20.72,20.66,20.68,13512.0,17.9688,18.0122,17.9601,17.9775,13512.0
2015-09-21 10:50:00,20.69,20.7,20.58,20.58,13235.0,17.9862,17.9948,17.8905,17.8905,13235.0
2015-09-21 11:00:00,20.58,20.64,20.58,20.62,7216.0,17.8905,17.9427,17.8905,17.9253,7216.0
2015-09-21 11:10:00,20.62,20.69,20.62,20.69,12042.0,17.9253,17.9862,17.9253,17.9862,12042.0
2015-09-21 11:20:00,20.69,20.72,20.66,20.72,14491.0,17.9862,18.0122,17.9601,18.0122,14491.0
2015-09-21 11:30:00,20.72,20.79,20.68,20.77,39786.0,18.0122,18.0731,17.9775,18.0557,39786.0
2015-09-21 11:40:00,20.77,20.84,20.74,20.83,27961.0,18.0557,18.1165,18.0296,18.1079,27961.0
2015-09-21 11:50:00,20.82,20.82,20.75,20.75,12786.0,18.0992,18.0992,18.0383,18.0383,12786.0
2015-09-21 12:00:00,20.75,20.82,20.73,20.81,10128.0,18.0383,18.0992,18.0209,18.0905,10128.0
2015-09-21 12:10:00,20.8,20.82,20.76,20.77,13468.0,18.0818,18.0992,18.047,18.0557,13468.0
2015-09-21 12:20:00,20.77,20.78,20.73,20.73,9736.0,18.0557,18.0644,18.0209,18.0209,9736.0
2015-09-21 12:30:00,20.74,20.77,20.69,20.77,13360.0,18.0296,18.0557,17.9862,18.0557,13360.0
2015-09-21 12:40:00,20.76,20.85,20.76,20.82,17804.0,18.047,18.1252,18.047,18.0992,17804.0
2015-09-21 12:50:00,20.83,20.85,20.78,20.81,17000.0,18.1079,18.1252,18.0644,18.0905,17000.0
2015-09-21 13:00:00,20.79,20.84,20.73,20.73,15140.0,18.0731,18.1165,18.0209,18.0209,15140.0
2015-09-21 13:10:00,20.73,20.75,20.68,20.72,14136.0,18.0209,18.0383,17.9775,18.0122,14136.0
2015-09-21 13:20:00,20.72,20.72,20.66,20.7,16586.0,18.0122,18.0122,17.9601,17.9948,16586.0
2015-09-21 13:30:00,20.71,20.75,20.67,20.75,10300.0,18.0035,18.0383,17.9688,18.0383,10300.0
2015-09-21 13:40:00,20.75,20.75,20.69,20.69,6836.0,18.0383,18.0383,17.9862,17.9862,6836.0
2015-09-21 13:50:00,20.68,20.68,20.62,20.63,12100.0,17.9775,17.9775,17.9253,17.934,12100.0
2015-09-21 14:00:00,20.63,20.67,20.62,20.66,14600.0,17.934,17.9688,17.9253,17.9601,14600.0
2015-09-21 14:10:00,20.66,20.66,20.6,20.6,14406.0,17.9601,17.9601,17.9079,17.9079,14406.0
2015-09-21 14:20:00,20.59,20.63,20.52,20.52,16719.0,17.8992,17.934,17.8384,17.8384,16719.0
2015-09-21 14:30:00,20.51,20.53,20.49,20.49,29807.0,17.8297,17.8471,17.8123,17.8123,29807.0
2015-09-21 14:40:00,20.48,20.49,20.42,20.45,28779.0,17.8036,17.8123,17.7514,17.7775,28779.0
2015-09-21 14:50:00,20.44,20.59,20.43,20.53,35174.0,17.7688,17.8992,17.7601,17.8471,35174.0
2015-09-21 15:00:00,20.54,20.57,20.5,20.54,30500.0,17.8558,17.8818,17.821,17.8558,30500.0
2015-09-21 15:10:00,20.54,20.58,20.5,20.58,33025.0,17.8558,17.8905,17.821,17.8905,33025.0
2015-09-21 15:20:00,20.59,20.59,20.48,20.48,52482.0,17.8992,17.8992,17.8036,17.8036,52482.0
2015-09-21 15:30:00,20.48,20.5,20.41,20.45,48743.0,17.8036,17.821,17.7427,17.7775,48743.0
2015-09-21 15:40:00,20.45,20.5,20.44,20.48,63811.0,17.7775,17.821,17.7688,17.8036,63811.0
2015-09-21 15:50:00,20.47,20.51,20.31,20.36,320338.0,17.7949,17.8297,17.6558,17.6993,320338.0
2015-09-22 09:30:00,19.97,20.09,19.88,20.05,161908.0,17.3602,17.4646,17.282,17.4298,161908.0
2015-09-22 09:40:00,20.04,20.04,19.94,19.95,53919.0,17.4211,17.4211,17.3342,17.3429,53919.0
2015-09-22 09:50:00,19.96,20.04,19.92,20.04,33365.0,17.3515,17.4211,17.3168,17.4211,33365.0
2015-09-22 10:00:00,20.05,20.08,19.97,19.97,15826.0,17.4298,17.4559,17.3602,17.3602,15826.0
2015-09-22 10:10:00,19.97,19.98,19.91,19.91,19583.0,17.3602,17.3689,17.3081,17.3081,19583.0
2015-09-22 10:20:00,19.92,19.94,19.85,19.85,21642.0,17.3168,17.3342,17.2559,17.2559,21642.0
2015-09-22 10:30:00,19.85,19.87,19.82,19.84,17735.0,17.2559,17.2733,17.2298,17.2472,17735.0
2015-09-22 10:40:00,19.85,19.85,19.8,19.8,3800.0,17.2559,17.2559,17.2125,17.2125,3800.0
2015-09-22 10:50:00,19.81,19.96,19.81,19.96,18740.0,17.2212,17.3515,17.2212,17.3515,18740.0
2015-09-22 11:00:00,19.95,19.99,19.89,19.89,44626.0,17.3429,17.3776,17.2907,17.2907,44626.0
2015-09-22 11:10:00,19.89,19.99,19.89,19.99,23619.0,17.2907,17.3776,17.2907,17.3776,23619.0
2015-09-22 11:20:00,19.99,20.0,19.86,19.87,19598.0,17.3776,17.3863,17.2646,17.2733,19598.0
2015-09-22 11:30:00,19.88,19.97,19.87,19.9,30650.0,17.282,17.3602,17.2733,17.2994,30650.0
2015-09-22 11:40:00,19.9,19.91,19.88,19.89,18411.0,17.2994,17.3081,17.282,17.2907,18411.0
2015-09-22 11:50:00,19.88,19.88,19.86,19.86,12704.0,17.282,17.282,17.2646,17.2646,12704.0
2015-09-22 12:00:00,19.86,19.88,19.83,19.87,24121.0,17.2646,17.282,17.2385,17.2733,24121.0
2015-09-22 12:10:00,19.86,19.88,19.85,19.87,10700.0,17.2646,17.282,17.2559,17.2733,10700.0
2015-09-22 12:20:00,19.88,19.88,19.79,19.8,28592.0,17.282,17.282,17.2038,17.2125,28592.0
2015-09-22 12:30:00,19.8,19.82,19.8,19.8,7900.0,17.2125,17.2298,17.2125,17.2125,7900.0
2015-09-22 12:40:00,19.79,19.81,19.76,19.76,40180.0,17.2038,17.2212,17.1777,17.1777,40180.0
2015-09-22 12:50:00,19.75,19.76,19.72,19.75,23229.0,17.169,17.1777,17.1429,17.169,23229.0
2015-09-22 13:00:00,19.75,19.78,19.72,19.74,45702.0,17.169,17.1951,17.1429,17.1603,45702.0
2015-09-22 13:10:00,19.75,19.75,19.66,19.67,21051.0,17.169,17.169,17.0908,17.0994,21051.0
2015-09-22 13:20:00,19.67,19.67,19.63,19.63,24156.0,17.0994,17.0994,17.0647,17.0647,24156.0
2015-09-22 13:30:00,19.63,19.68,19.58,19.66,33814.0,17.0647,17.1081,17.0212,17.0908,33814.0
2015-09-22 13:40:00,19.65,19.72,19.64,19.66,23499.0,17.0821,17.1429,17.0734,17.0908,23499.0
2015-09-22 13:50:00,19.65,19.65,19.56,19.58,44737.0,17.0821,17.0821,17.0038,17.0212,44737.0
2015-09-22 14:00:00,19.59,19.65,19.58,19.65,25500.0,17.0299,17.0821,17.0212,17.0821,25500.0
2015-09-22 14:10:00,19.64,19.72,19.64,19.69,26546.0,17.0734,17.1429,17.0734,17.1168,26546.0
2015-09-22 14:20:00,19.69,19.76,19.69,19.74,34502.0,17.1168,17.1777,17.1168,17.1603,34502.0
2015-09-22 14:30:00,19.73,19.93,19.73,19.8,32593.0,17.1516,17.3255,17.1516,17.2125,32593.0
2015-09-22 14:40:00,19.8,19.81,19.72,19.72,23444.0,17.2125,17.2212,17.1429,17.1429,23444.0
2015-09-22 14:50:00,19.72,19.76,19.67,19.76,34283.0,17.1429,17.1777,17.0994,17.1777,34283.0
2015-09-22 15:00:00,19.76,19.76,19.68,19.7,36070.0,17.1777,17.1777,17.1081,17.1255,36070.0
2015-09-22 15:10:00,19.71,19.71,19.63,19.64,38073.0,17.1342,17.1342,17.0647,17.0734,38073.0
2015-09-22 15:20:00,19.65,19.67,19.63,19.65,33500.0,17.0821,17.0994,17.0647,17.0821,33500.0
2015-09-22 15:30:00,19.65,19.74,19.65,19.67,60564.0,17.0821,17.1603,17.0821,17.0994,60564.0
2015-09-22 15:40:00,19.68,19.74,19.65,19.65,55538.0,17.1081,17.1603,17.0821,17.0821,55538.0
2015-09-22 15:50:00,19.66,19.71,19.62,19.67,182502.0,17.0908,17.1342,17.056,17.0994,182502.0
2015-09-23 09:30:00,20.01,20.07,19.84,19.84,69818.0,17.395,17.4472,17.2472,17.2472,69818.0
2015-09-23 09:40:00,19.86,19.98,19.86,19.86,47914.0,17.2646,17.3689,17.2646,17.2646,47914.0
2015-09-23 09:50:00,19.84,19.89,19.8,19.82,43011.0,17.2472,17.2907,17.2125,17.2298,43011.0
2015-09-23 10:00:00,19.83,19.85,19.75,19.78,62878.0,17.2385,17.2559,17.169,17.1951,62878.0
2015-09-23 10:10:00,19.78,19.87,19.78,19.86,37546.0,17.1951,17.2733,17.1951,17.2646,37546.0
2015-09-23 10:20:00,19.86,19.87,19.78,19.81,35153.0,17.2646,17.2733,17.1951,17.2212,35153.0
2015-09-23 10:30:00,19.8,19.94,19.8,19.94,20546.0,17.2125,17.3342,17.2125,17.3342,20546.0
2015-09-23 10:40:00,19.94,19.94,19.86,19.91,14430.0,17.3342,17.3342,17.2646,17.3081,14430.0
2015-09-23 10:50:00,19.92,19.92,19.76,19.77,20926.0,17.3168,17.3168,17.1777,17.1864,20926.0
2015-09-23 11:00:00,19.78,19.78,19.73,19.73,18912.0,17.1951,17.1951,17.1516,17.1516,18912.0
2015-09-23 11:10:00,19.73,19.73,19.64,19.7,32421.0,17.1516,17.1516,17.0734,17.1255,32421.0
2015-09-23 11:20:00,19.68,19.71,19.68,19.69,10500.0,17.1081,17.1342,17.1081,17.1168,10500.0
2015-09-23 11:30:00,19.7,19.74,19.68,19.7,18100.0,17.1255,17.1603,17.1081,17.1255,18100.0
2015-09-23 11:40:00,19.7,19.7,19.66,19.68,8400.0,17.1255,17.1255,17.0908,17.1081,8400.0
2015-09-23 11:50:00,19.68,19.69,19.66,19.67,6200.0,17.1081,17.1168,17.0908,17.0994,6200.0
2015-09-23 12:00:00,19.67,19.67,19.53,19.53,27370.0,17.0994,17.0994,16.9777,16.9777,27370.0
2015-09-23 12:10:00,19.53,19.57,19.52,19.57,4600.0,16.9777,17.0125,16.9691,17.0125,4600.0
2015-09-23 12:20:00,19.62,19.65,19.6,19.62,13698.0,17.056,17.0821,17.0386,17.056,13698.0
2015-09-23 12:30:00,19.61,19.68,19.58,19.67,13330.0,17.0473,17.1081,17.0212,17.0994,13330.0
2015-09-23 12:40:00,19.69,19.74,19.64,19.64,22578.0,17.1168,17.1603,17.0734,17.0734,22578.0
2015-09-23 12:50:00,19.64,19.65,19.63,19.63,6080.0,17.0734,17.0821,17.0647,17.0647,6080.0
2015-09-23 13:00:00,19.63,19.67,19.63,19.65,8267.0,17.0647,17.0994,17.0647,17.0821,8267.0
2015-09-23 13:10:00,19.63,19.63,19.57,19.6,7993.0,17.0647,17.0647,17.0125,17.0386,7993.0
2015-09-23 13:20:00,19.6,19.6,19.58,19.58,13660.0,17.0386,17.0386,17.0212,17.0212,13660.0
2015-09-23 13:30:00,19.58,19.6,19.58,19.6,2410.0,17.0212,17.0386,17.0212,17.0386,2410.0
2015-09-23 13:40:00,19.6,19.67,19.59,19.67,6848.0,17.0386,17.0994,17.0299,17.0994,6848.0
2015-09-23 13:50:00,19.64,19.66,19.61,19.62,6134.0,17.0734,17.0908,17.0473,17.056,6134.0
2015-09-23 14:00:00,19.61,19.72,19.61,19.68,18440.0,17.0473,17.1429,17.0473,17.1081,18440.0
2015-09-23 14:10:00,19.68,19.7,19.64,19.64,11430.0,17.1081,17.1255,17.0734,17.0734,11430.0
2015-09-23 14:20:00,19.64,19.65,19.6,19.6,14596.0,17.0734,17.0821,17.0386,17.0386,14596.0
2015-09-23 14:30:00,19.6,19.61,19.58,19.58,12500.0,17.0386,17.0473,17.0212,17.0212,12500.0
2015-09-23 14:40:00,19.58,19.58,19.54,19.56,29449.0,17.0212,17.0212,16.9864,17.0038,29449.0
2015-09-23 14:50:00,19.55,19.55,19.5,19.51,19573.0,16.9951,16.9951,16.9517,16.9604,19573.0
2015-09-23 15:00:00,19.51,19.56,19.5,19.55,9050.0,16.9604,17.0038,16.9517,16.9951,9050.0
2015-09-23 15:10:00,19.56,19.57,19.51,19.51,36989.0,17.0038,17.0125,16.9604,16.9604,36989.0
2015-09-23 15:20:00,19.52,19.61,19.52,19.6,26730.0,16.9691,17.0473,16.9691,17.0386,26730.0
2015-09-23 15:30:00,19.61,19.64,19.57,19.57,22134.0,17.0473,17.0734,17.0125,17.0125,22134.0
2015-09-23 15:40:00,19.58,19.6,19.57,19.59,12600.0,17.0212,17.0386,17.0125,17.0299,12600.0
2015-09-23 15:50:00,19.57,19.58,19.53,19.56,84570.0,17.0125,17.0212,16.9777,17.0038,84570.0
2015-09-24 09:30:00,19.99,20.18,19.91,20.16,167869.0,17.3776,17.5428,17.3081,17.5254,167869.0
2015-09-24 09:40:00,20.17,20.29,20.11,20.14,118807.0,17.5341,17.6384,17.4819,17.508,118807.0
2015-09-24 09:50:00,20.17,20.41,20.17,20.33,149577.0,17.5341,17.7427,17.5341,17.6732,149577.0
2015-09-24 10:00:00,20.34,20.45,20.33,20.34,58887.0,17.6819,17.7775,17.6732,17.6819,58887.0
2015-09-24 10:10:00,20.35,20.42,20.27,20.4,78173.0,17.6906,17.7514,17.621,17.734,78173.0
2015-09-24 10:20:00,20.41,20.46,20.33,20.35,86653.0,17.7427,17.7862,17.6732,17.6906,86653.0
2015-09-24 10:30:00,20.36,20.44,20.35,20.39,66251.0,17.6993,17.7688,17.6906,17.7254,66251.0
2015-09-24 10:40:00,20.39,20.43,20.36,20.4,48644.0,17.7254,17.7601,17.6993,17.734,48644.0
2015-09-24 10:50:00,20.39,20.48,20.39,20.47,51642.0,17.7254,17.8036,17.7254,17.7949,51642.0
2015-09-24 11:00:00,20.46,20.47,20.39,20.45,35300.0,17.7862,17.7949,17.7254,17.7775,35300.0
2015-09-24 11:10:00,20.45,20.5,20.45,20.46,54789.0,17.7775,17.821,17.7775,17.7862,54789.0
2015-09-24 11:20:00,20.46,20.52,20.45,20.52,38887.0,17.7862,17.8384,17.7775,17.8384,38887.0
2015-09-24 11:30:00,20.52,20.59,20.5,20.54,34582.0,17.8384,17.8992,17.821,17.8558,34582.0
2015-09-24 11:40:00,20.55,20.56,20.48,20.52,61371.0,17.8644,17.8731,17.8036,17.8384,61371.0
2015-09-24 11:50:00,20.52,20.64,20.5,20.62,36955.0,17.8384,17.9427,17.821,17.9253,36955.0
2015-09-24 12:00:00,20.61,20.61,20.39,20.4,63905.0,17.9166,17.9166,17.7254,17.734,63905.0
2015-09-24 12:10:00,20.4,20.51,20.37,20.48,41716.0,17.734,17.8297,17.708,17.8036,41716.0
2015-09-24 12:20:00,20.48,20.5,20.41,20.45,30613.0,17.8036,17.821,17.7427,17.7775,30613.0
2015-09-24 12:30:00,20.46,20.5,20.36,20.41,29000.0,17.7862,17.821,17.6993,17.7427,29000.0
2015-09-24 12:40:00,20.42,20.47,20.41,20.47,19205.0,17.7514,17.7949,17.7427,17.7949,19205.0
2015-09-24 12:50:00,20.48,20.5,20.46,20.48,23881.0,17.8036,17.821,17.7862,17.8036,23881.0
2015-09-24 13:00:00,20.49,20.58,20.47,20.58,45514.0,17.8123,17.8905,17.7949,17.8905,45514.0
2015-09-24 13:10:00,20.58,20.58,20.48,20.48,34240.0,17.8905,17.8905,17.8036,17.8036,34240.0
2015-09-24 13:20:00,20.49,20.53,20.48,20.53,28267.0,17.8123,17.8471,17.8036,17.8471,28267.0
2015-09-24 13:30:00,20.54,20.58,20.54,20.57,28269.0,17.8558,17.8905,17.8558,17.8818,28269.0
2015-09-24 13:40:00,20.58,20.59,20.56,20.58,25203.0,17.8905,17.8992,17.8731,17.8905,25203.0
2015-09-24 13:50:00,20.59,20.59,20.54,20.55,25781.0,17.8992,17.8992,17.8558,17.8644,25781.0
2015-09-24 14:00:00,20.55,20.55,20.5,20.5,26213.0,17.8644,17.8644,17.821,17.821,26213.0
2015-09-24 14:10:00,20.5,20.58,20.5,20.52,44838.0,17.821,17.8905,17.821,17.8384,44838.0
2015-09-24 14:20:00,20.52,20.54,20.43,20.48,48864.0,17.8384,17.8558,17.7601,17.8036,48864.0
2015-09-24 14:30:00,20.51,20.52,20.46,20.5,31041.0,17.8297,17.8384,17.7862,17.821,31041.0
2015-09-24 14:40:00,20.5,20.55,20.47,20.53,40897.0,17.821,17.8644,17.7949,17.8471,40897.0
2015-09-24 14:50:00,20.53,20.55,20.42,20.44,69955.0,17.8471,17.8644,17.7514,17.7688,69955.0
2015-09-24 15:00:00,20.44,20.5,20.42,20.45,38776.0,17.7688,17.821,17.7514,17.7775,38776.0
2015-09-24 15:10:00,20.44,20.55,20.42,20.53,28934.0,17.7688,17.8644,17.7514,17.8471,28934.0
2015-09-24 15:20:00,20.54,20.56,20.49,20.55,121025.0,17.8558,17.8731,17.8123,17.8644,121025.0
2015-09-24 15:30:00,20.54,20.58,20.51,20.58,70405.0,17.8558,17.8905,17.8297,17.8905,70405.0
2015-09-24 15:40:00,20.58,20.65,20.57,20.61,85957.0,17.8905,17.9514,17.8818,17.9166,85957.0
2015-09-24 15:50:00,20.61,20.84,20.54,20.56,794451.0,17.9166,18.1165,17.8558,17.8731,794451.0
2015-09-25 09:30:00,20.26,20.26,20.15,20.21,112882.0,17.6123,17.6123,17.5167,17.5689,112882.0
2015-09-25 09:40:00,20.21,20.37,20.21,20.37,70975.0,17.5689,17.708,17.5689,17.708,70975.0
2015-09-25 09:50:00,20.37,20.48,20.34,20.41,90483.0,17.708,17.8036,17.6819,17.7427,90483.0
2015-09-25 10:00:00,20.39,20.4,20.3,20.37,49320.0,17.7254,17.734,17.6471,17.708,49320.0
2015-09-25 10:10:00,20.37,20.41,20.21,20.26,49156.0,17.708,17.7427,17.5689,17.6123,49156.0
2015-09-25 10:20:00,20.25,20.25,20.17,20.21,54868.0,17.6037,17.6037,17.5341,17.5689,54868.0
2015-09-25 10:30:00,20.2,20.26,20.18,20.26,31081.0,17.5602,17.6123,17.5428,17.6123,31081.0
2015-09-25 10:40:00,20.24,20.3,20.21,20.3,10022.0,17.595,17.6471,17.5689,17.6471,10022.0
2015-09-25 10:50:00,20.3,20.31,20.2,20.2,18564.0,17.6471,17.6558,17.5602,17.5602,18564.0
2015-09-25 11:00:00,20.18,20.18,20.09,20.15,8300.0,17.5428,17.5428,17.4646,17.5167,8300.0
2015-09-25 11:10:00,20.16,20.27,20.16,20.25,19192.0,17.5254,17.621,17.5254,17.6037,19192.0
2015-09-25 11:20:00,20.25,20.26,20.22,20.22,15803.0,17.6037,17.6123,17.5776,17.5776,15803.0
2015-09-25 11:30:00,20.22,20.25,20.19,20.25,13979.0,17.5776,17.6037,17.5515,17.6037,13979.0
2015-09-25 11:40:00,20.24,20.28,20.23,20.26,18990.0,17.595,17.6297,17.5863,17.6123,18990.0
2015-09-25 11:50:00,20.25,20.26,20.2,20.21,27888.0,17.6037,17.6123,17.5602,17.5689,27888.0
2015-09-25 12:00:00,20.21,20.21,20.1,20.13,24010.0,17.5689,17.5689,17.4733,17.4993,24010.0
2015-09-25 12:10:00,20.13,20.15,20.1,20.12,12505.0,17.4993,17.5167,17.4733,17.4906,12505.0
2015-09-25 12:20:00,20.11,20.18,20.11,20.15,17036.0,17.4819,17.5428,17.4819,17.5167,17036.0
2015-09-25 12:30:00,20.15,20.17,20.12,20.14,12470.0,17.5167,17.5341,17.4906,17.508,12470.0
2015-09-25 12:40:00,20.16,20.2,20.14,20.2,14307.0,17.5254,17.5602,17.508,17.5602,14307.0
2015-09-25 12:50:00,20.19,20.22,20.14,20.15,22786.0,17.5515,17.5776,17.508,17.5167,22786.0
2015-09-25 13:00:00,20.16,20.18,20.13,20.16,16554.0,17.5254,17.5428,17.4993,17.5254,16554.0
2015-09-25 13:10:00,20.16,20.19,20.16,20.16,15615.0,17.5254,17.5515,17.5254,17.5254,15615.0
2015-09-25 13:20:00,20.17,20.18,20.13,20.15,28422.0,17.5341,17.5428,17.4993,17.5167,28422.0
2015-09-25 13:30:00,20.15,20.16,20.13,20.16,13513.0,17.5167,17.5254,17.4993,17.5254,13513.0
2015-09-25 13:40:00,20.16,20.17,20.12,20.14,16567.0,17.5254,17.5341,17.4906,17.508,16567.0
2015-09-25 13:50:00,20.14,20.14,20.1,20.11,12459.0,17.508,17.508,17.4733,17.4819,12459.0
2015-09-25 14:00:00,20.1,20.11,20.04,20.04,28125.0,17.4733,17.4819,17.4211,17.4211,28125.0
2015-09-25 14:10:00,20.04,20.05,19.98,19.98,21662.0,17.4211,17.4298,17.3689,17.3689,21662.0
2015-09-25 14:20:00,19.98,20.05,19.97,20.05,41214.0,17.3689,17.4298,17.3602,17.4298,41214.0
2015-09-25 14:30:00,20.04,20.13,20.04,20.09,34557.0,17.4211,17.4993,17.4211,17.4646,34557.0
2015-09-25 14:40:00,20.1,20.12,20.07,20.07,30815.0,17.4733,17.4906,17.4472,17.4472,30815.0
2015-09-25 14:50:00,20.06,20.06,20.03,20.05,23495.0,17.4385,17.4385,17.4124,17.4298,23495.0
2015-09-25 15:00:00,20.06,20.08,20.04,20.04,28888.0,17.4385,17.4559,17.4211,17.4211,28888.0
2015-09-25 15:10:00,20.05,20.11,20.04,20.11,30441.0,17.4298,17.4819,17.4211,17.4819,30441.0
2015-09-25 15:20:00,20.11,20.15,20.08,20.12,16899.0,17.4819,17.5167,17.4559,17.4906,16899.0
2015-09-25 15:30:00,20.12,20.14,20.1,20.11,31163.0,17.4906,17.508,17.4733,17.4819,31163.0
2015-09-25 15:40:00,20.1,20.15,20.09,20.1,24679.0,17.4733,17.5167,17.4646,17.4733,24679.0
2015-09-25 15:50:00,20.09,20.12,20.05,20.09,200534.0,17.4646,17.4906,17.4298,17.4646,200534.0
2015-09-28 09:30:00,19.6,19.67,19.52,19.6,187280.0,17.0386,17.0994,16.9691,17.0386,187280.0
2015-09-28 09:40:00,19.58,19.65,19.57,19.64,60255.0,17.0212,17.0821,17.0125,17.0734,60255.0
2015-09-28 09:50:00,19.63,19.73,19.59,19.7,87739.0,17.0647,17.1516,17.0299,17.1255,87739.0
2015-09-28 10:00:00,19.67,19.85,19.67,19.83,46487.0,17.0994,17.2559,17.0994,17.2385,46487.0
2015-09-28 10:10:00,19.83,19.83,19.72,19.75,27422.0,17.2385,17.2385,17.1429,17.169,27422.0
2015-09-28 10:20:00,19.74,19.82,19.74,19.75,16366.0,17.1603,17.2298,17.1603,17.169,16366.0
2015-09-28 10:30:00,19.76,19.81,19.76,19.79,15936.0,17.1777,17.2212,17.1777,17.2038,15936.0
2015-09-28 10:40:00,19.79,19.79,19.69,19.71,21282.0,17.2038,17.2038,17.1168,17.1342,21282.0
2015-09-28 10:50:00,19.73,19.83,19.7,19.73,30928.0,17.1516,17.2385,17.1255,17.1516,30928.0
2015-09-28 11:00:00,19.74,19.76,19.66,19.68,27472.0,17.1603,17.1777,17.0908,17.1081,27472.0
2015-09-28 11:10:00,19.68,19.68,19.61,19.65,32371.0,17.1081,17.1081,17.0473,17.0821,32371.0
2015-09-28 11:20:00,19.65,19.66,19.62,19.62,25171.0,17.0821,17.0908,17.056,17.056,25171.0
2015-09-28 11:30:00,19.61,19.64,19.59,19.61,34477.0,17.0473,17.0734,17.0299,17.0473,34477.0
2015-09-28 11:40:00,19.61,19.65,19.58,19.65,16800.0,17.0473,17.0821,17.0212,17.0821,16800.0
2015-09-28 11:50:00,19.65,19.66,19.58,19.59,24711.0,17.0821,17.0908,17.0212,17.0299,24711.0
2015-09-28 12:00:00,19.59,19.6,19.56,19.57,21072.0,17.0299,17.0386,17.0038,17.0125,21072.0
2015-09-28 12:10:00,19.57,19.57,19.54,19.54,17732.0,17.0125,17.0125,16.9864,16.9864,17732.0
2015-09-28 12:20:00,19.54,19.54,19.49,19.51,35201.0,16.9864,16.9864,16.943,16.9604,35201.0
2015-09-28 12:30:00,19.5,19.55,19.5,19.52,22286.0,16.9517,16.9951,16.9517,16.9691,22286.0
2015-09-28 12:40:00,19.52,19.53,19.48,19.49,23216.0,16.9691,16.9777,16.9343,16.943,23216.0
2015-09-28 12:50:00,19.49,19.49,19.46,19.47,26325.0,16.943,16.943,16.9169,16.9256,26325.0
2015-09-28 13:00:00,19.46,19.46,19.38,19.44,27712.0,16.9169,16.9169,16.8473,16.8995,27712.0
2015-09-28 13:10:00,19.43,19.43,19.36,19.36,23099.0,16.8908,16.8908,16.83,16.83,23099.0
2015-09-28 13:20:00,19.36,19.38,19.32,19.32,29226.0,16.83,16.8473,16.7952,16.7952,29226.0
2015-09-28 13:30:00,19.32,19.4,19.3,19.3,35640.0,16.7952,16.8647,16.7778,16.7778,35640.0
2015-09-28 13:40:00,19.3,19.34,19.27,19.34,51476.0,16.7778,16.8126,16.7517,16.8126,51476.0
2015-09-28 13:50:00,19.33,19.33,19.27,19.29,38245.0,16.8039,16.8039,16.7517,16.7691,38245.0
2015-09-28 14:00:00,19.28,19.28,19.21,19.24,28850.0,16.7604,16.7604,16.6996,16.7256,28850.0
2015-09-28 14:10:00,19.24,19.26,19.16,19.18,27497.0,16.7256,16.743,16.6561,16.6735,27497.0
2015-09-28 14:20:00,19.17,19.23,19.15,19.17,45265.0,16.6648,16.7169,16.6474,16.6648,45265.0
2015-09-28 14:30:00,19.17,19.23,19.16,19.22,40081.0,16.6648,16.7169,16.6561,16.7083,40081.0
2015-09-28 14:40:00,19.22,19.31,19.21,19.25,43143.0,16.7083,16.7865,16.6996,16.7343,43143.0
2015-09-28 14:50:00,19.24,19.29,19.19,19.27,46808.0,16.7256,16.7691,16.6822,16.7517,46808.0
2015-09-28 15:00:00,19.26,19.27,19.21,19.22,48550.0,16.743,16.7517,16.6996,16.7083,48550.0
2015-09-28 15:10:00,19.22,19.3,19.19,19.26,52824.0,16.7083,16.7778,16.6822,16.743,52824.0
2015-09-28 15:20:00,19.26,19.26,19.23,19.24,37002.0,16.743,16.743,16.7169,16.7256,37002.0
2015-09-28 15:30:00,19.25,19.31,19.24,19.25,118682.0,16.7343,16.7865,16.7256,16.7343,118682.0
2015-09-28 15:40:00,19.24,19.27,19.23,19.26,46054.0,16.7256,16.7517,16.7169,16.743,46054.0
2015-09-28 15:50:00,19.25,19.28,19.21,19.24,223218.0,16.7343,16.7604,16.6996,16.7256,223218.0
2015-09-29 09:30:00,19.42,19.58,19.4,19.45,66657.0,16.8821,17.0212,16.8647,16.9082,66657.0
2015-09-29 09:40:00,19.45,19.64,19.44,19.62,41989.0,16.9082,17.0734,16.8995,17.056,41989.0
2015-09-29 09:50:00,19.62,19.72,19.6,19.69,21541.0,17.056,17.1429,17.0386,17.1168,21541.0
2015-09-29 10:00:00,19.69,19.69,19.56,19.56,29996.0,17.1168,17.1168,17.0038,17.0038,29996.0
2015-09-29 10:10:00,19.57,19.57,19.5,19.54,32150.0,17.0125,17.0125,16.9517,16.9864,32150.0
2015-09-29 10:20:00,19.52,19.58,19.48,19.54,30117.0,16.9691,17.0212,16.9343,16.9864,30117.0
2015-09-29 10:30:00,19.55,19.62,19.54,19.6,17850.0,16.9951,17.056,16.9864,17.0386,17850.0
2015-09-29 10:40:00,19.59,19.6,19.48,19.48,31876.0,17.0299,17.0386,16.9343,16.9343,31876.0
2015-09-29 10:50:00,19.48,19.58,19.48,19.54,20945.0,16.9343,17.0212,16.9343,16.9864,20945.0
2015-09-29 11:00:00,19.54,19.59,19.53,19.54,19031.0,16.9864,17.0299,16.9777,16.9864,19031.0
2015-09-29 11:10:00,19.54,19.61,19.54,19.6,17411.0,16.9864,17.0473,16.9864,17.0386,17411.0
2015-09-29 11:20:00,19.59,19.6,19.56,19.58,19083.0,17.0299,17.0386,17.0038,17.0212,19083.0
2015-09-29 11:30:00,19.57,19.6,19.53,19.53,13753.0,17.0125,17.0386,16.9777,16.9777,13753.0
2015-09-29 11:40:00,19.54,19.56,19.5,19.51,12952.0,16.9864,17.0038,16.9517,16.9604,12952.0
2015-09-29 11:50:00,19.51,19.53,19.5,19.5,7688.0,16.9604,16.9777,16.9517,16.9517,7688.0
2015-09-29 12:00:00,19.5,19.51,19.48,19.48,15736.0,16.9517,16.9604,16.9343,16.9343,15736.0
2015-09-29 12:10:00,19.48,19.5,19.44,19.5,13707.0,16.9343,16.9517,16.8995,16.9517,13707.0
2015-09-29 12:20:00,19.49,19.56,19.49,19.54,17022.0,16.943,17.0038,16.943,16.9864,17022.0
2015-09-29 12:30:00,19.55,19.58,19.54,19.55,18250.0,16.9951,17.0212,16.9864,16.9951,18250.0
2015-09-29 12:40:00,19.54,19.54,19.49,19.52,13850.0,16.9864,16.9864,16.943,16.9691,13850.0
2015-09-29 12:50:00,19.52,19.52,19.48,19.48,16062.0,16.9691,16.9691,16.9343,16.9343,16062.0
2015-09-29 13:00:00,19.49,19.49,19.41,19.41,19942.0,16.943,16.943,16.8734,16.8734,19942.0
2015-09-29 13:10:00,19.41,19.41,19.32,19.34,35906.0,16.8734,16.8734,16.7952,16.8126,35906.0
2015-09-29 13:20:00,19.34,19.39,19.31,19.39,10195.0,16.8126,16.856,16.7865,16.856,10195.0
2015-09-29 13:30:00,19.42,19.43,19.36,19.39,8853.0,16.8821,16.8908,16.83,16.856,8853.0
2015-09-29 13:40:00,19.4,19.43,19.38,19.38,7300.0,16.8647,16.8908,16.8473,16.8473,7300.0
2015-09-29 13:50:00,19.38,19.45,19.38,19.44,10850.0,16.8473,16.9082,16.8473,16.8995,10850.0
2015-09-29 14:00:00,19.42,19.43,19.39,19.43,4459.0,16.8821,16.8908,16.856,16.8908,4459.0
2015-09-29 14:10:00,19.43,19.46,19.43,19.44,8066.0,16.8908,16.9169,16.8908,16.8995,8066.0
2015-09-29 14:20:00,19.45,19.47,19.43,19.47,11331.0,16.9082,16.9256,16.8908,16.9256,11331.0
2015-09-29 14:30:00,19.46,19.51,19.42,19.42,13767.0,16.9169,16.9604,16.8821,16.8821,13767.0
2015-09-29 14:40:00,19.41,19.41,19.37,19.37,24214.0,16.8734,16.8734,16.8387,16.8387,24214.0
2015-09-29 14:50:00,19.36,19.36,19.26,19.28,36454.0,16.83,16.83,16.743,16.7604,36454.0
2015-09-29 15:00:00,19.28,19.28,19.21,19.23,10998.0,16.7604,16.7604,16.6996,16.7169,10998.0
2015-09-29 15:10:00,19.22,19.22,19.18,19.18,36782.0,16.7083,16.7083,16.6735,16.6735,36782.0
2015-09-29 15:20:00,19.18,19.2,19.13,19.17,39001.0,16.6735,16.6909,16.63,16.6648,39001.0
2015-09-29 15:30:00,19.18,19.25,19.18,19.2,40954.0,16.6735,16.7343,16.6735,16.6909,40954.0
2015-09-29 15:40:00,19.2,19.23,19.17,19.21,31908.0,16.6909,16.7169,16.6648,16.6996,31908.0
2015-09-29 15:50:00,19.2,19.29,19.19,19.28,122285.0,16.6909,16.7691,16.6822,16.7604,122285.0
2015-09-30 09:30:00,19.06,19.24,19.02,19.04,116472.0,16.5692,16.7256,16.5344,16.5518,116472.0
2015-09-30 09:40:00,19.05,19.21,19.03,19.19,26179.0,16.5605,16.6996,16.5431,16.6822,26179.0
2015-09-30 09:50:00,19.14,19.22,19.07,19.21,28089.0,16.6387,16.7083,16.5779,16.6996,28089.0
2015-09-30 10:00:00,19.23,19.47,19.23,19.34,53578.0,16.7169,16.9256,16.7169,16.8126,53578.0
2015-09-30 10:10:00,19.37,19.39,19.24,19.25,19284.0,16.8387,16.856,16.7256,16.7343,19284.0
2015-09-30 10:20:00,19.25,19.37,19.24,19.25,49594.0,16.7343,16.8387,16.7256,16.7343,49594.0
2015-09-30 10:30:00,19.24,19.33,19.2,19.32,21761.0,16.7256,16.8039,16.6909,16.7952,21761.0
2015-09-30 10:40:00,19.34,19.42,19.25,19.26,39707.0,16.8126,16.8821,16.7343,16.743,39707.0
2015-09-30 10:50:00,19.29,19.32,19.21,19.23,14105.0,16.7691,16.7952,16.6996,16.7169,14105.0
2015-09-30 11:00:00,19.27,19.41,19.25,19.4,15885.0,16.7517,16.8734,16.7343,16.8647,15885.0
2015-09-30 11:10:00,19.38,19.43,19.36,19.39,23422.0,16.8473,16.8908,16.83,16.856,23422.0
2015-09-30 11:20:00,19.39,19.4,19.36,19.4,12315.0,16.856,16.8647,16.83,16.8647,12315.0
2015-09-30 11:30:00,19.4,19.41,19.35,19.41,25505.0,16.8647,16.8734,16.8213,16.8734,25505.0
2015-09-30 11:40:00,19.41,19.45,19.34,19.34,18354.0,16.8734,16.9082,16.8126,16.8126,18354.0
2015-09-30 11:50:00,19.35,19.37,19.32,19.36,18457.0,16.8213,16.8387,16.7952,16.83,18457.0
2015-09-30 12:00:00,19.37,19.37,19.28,19.3,20802.0,16.8387,16.8387,16.7604,16.7778,20802.0
2015-09-30 12:10:00,19.3,19.3,19.22,19.3,16231.0,16.7778,16.7778,16.7083,16.7778,16231.0
2015-09-30 12:20:00,19.28,19.35,19.24,19.3,29750.0,16.7604,16.8213,16.7256,16.7778,29750.0
2015-09-30 12:30:00,19.3,19.31,19.24,19.27,12600.0,16.7778,16.7865,16.7256,16.7517,12600.0
2015-09-30 12:40:00,19.27,19.28,19.17,19.22,14505.0,16.7517,16.7604,16.6648,16.7083,14505.0
2015-09-30 12:50:00,19.21,19.22,19.16,19.2,9619.0,16.6996,16.7083,16.6561,16.6909,9619.0
2015-09-30 13:00:00,19.21,19.23,19.17,19.17,17800.0,16.6996,16.7169,16.6648,16.6648,17800.0
2015-09-30 13:10:00,19.17,19.22,19.17,19.19,18768.0,16.6648,16.7083,16.6648,16.6822,18768.0
2015-09-30 13:20:00,19.19,19.25,19.17,19.25,11569.0,16.6822,16.7343,16.6648,16.7343,11569.0
2015-09-30 13:30:00,19.27,19.32,19.24,19.27,10408.0,16.7517,16.7952,16.7256,16.7517,10408.0
2015-09-30 13:40:00,19.28,19.32,19.25,19.25,21755.0,16.7604,16.7952,16.7343,16.7343,21755.0
2015-09-30 13:50:00,19.24,19.29,19.24,19.29,16424.0,16.7256,16.7691,16.7256,16.7691,16424.0
2015-09-30 14:00:00,19.31,19.33,19.27,19.28,17038.0,16.7865,16.8039,16.7517,16.7604,17038.0
2015-09-30 14:10:00,19.26,19.36,19.25,19.36,22876.0,16.743,16.83,16.7343,16.83,22876.0
2015-09-30 14:20:00,19.38,19.44,19.33,19.44,26314.0,16.8473,16.8995,16.8039,16.8995,26314.0
2015-09-30 14:30:00,19.43,19.44,19.37,19.42,10600.0,16.8908,16.8995,16.8387,16.8821,10600.0
2015-09-30 14:40:00,19.42,19.42,19.38,19.39,17238.0,16.8821,16.8821,16.8473,16.856,17238.0
2015-09-30 14:50:00,19.38,19.42,19.38,19.41,23609.0,16.8473,16.8821,16.8473,16.8734,23609.0
2015-09-30 15:00:00,19.43,19.43,19.4,19.43,16787.0,16.8908,16.8908,16.8647,16.8908,16787.0
2015-09-30 15:10:00,19.43,19.46,19.42,19.45,14800.0,16.8908,16.9169,16.8821,16.9082,14800.0
2015-09-30 15:20:00,19.45,19.52,19.45,19.5,30416.0,16.9082,16.9691,16.9082,16.9517,30416.0
2015-09-30 15:30:00,19.49,19.55,19.47,19.52,41765.0,16.943,16.9951,16.9256,16.9691,41765.0
2015-09-30 15:40:00,19.53,19.6,19.53,19.58,56323.0,16.9777,17.0386,16.9777,17.0212,56323.0
2015-09-30 15:50:00,19.59,19.63,19.55,19.6,104826.0,17.0299,17.0647,16.9951,17.0386,104826.0
2015-10-01 09:30:00,19.64,19.98,19.64,19.83,156828.0,17.0734,17.3689,17.0734,17.2385,156828.0
2015-10-01 09:40:00,19.87,19.91,19.76,19.79,21221.0,17.2733,17.3081,17.1777,17.2038,21221.0
2015-10-01 09:50:00,19.8,19.8,19.71,19.75,54885.0,17.2125,17.2125,17.1342,17.169,54885.0
2015-10-01 10:00:00,19.76,19.82,19.57,19.65,96668.0,17.1777,17.2298,17.0125,17.0821,96668.0
2015-10-01 10:10:00,19.61,19.65,19.46,19.53,47480.0,17.0473,17.0821,16.9169,16.9777,47480.0
2015-10-01 10:20:00,19.55,19.66,19.54,19.58,18456.0,16.9951,17.0908,16.9864,17.0212,18456.0
2015-10-01 10:30:00,19.58,19.65,19.53,19.6,20385.0,17.0212,17.0821,16.9777,17.0386,20385.0
2015-10-01 10:40:00,19.6,19.6,19.43,19.49,24376.0,17.0386,17.0386,16.8908,16.943,24376.0
2015-10-01 10:50:00,19.46,19.46,19.35,19.37,17575.0,16.9169,16.9169,16.8213,16.8387,17575.0
2015-10-01 11:00:00,19.38,19.4,19.32,19.32,30670.0,16.8473,16.8647,16.7952,16.7952,30670.0
2015-10-01 11:10:00,19.33,19.46,19.33,19.38,36806.0,16.8039,16.9169,16.8039,16.8473,36806.0
2015-10-01 11:20:00,19.38,19.47,19.38,19.46,19248.0,16.8473,16.9256,16.8473,16.9169,19248.0
2015-10-01 11:30:00,19.45,19.47,19.36,19.36,24494.0,16.9082,16.9256,16.83,16.83,24494.0
2015-10-01 11:40:00,19.37,19.43,19.37,19.4,17315.0,16.8387,16.8908,16.8387,16.8647,17315.0
2015-10-01 11:50:00,19.41,19.41,19.32,19.32,34615.0,16.8734,16.8734,16.7952,16.7952,34615.0
2015-10-01 12:00:00,19.32,19.33,19.21,19.22,26806.0,16.7952,16.8039,16.6996,16.7083,26806.0
2015-10-01 12:10:00,19.22,19.23,19.19,19.22,21595.0,16.7083,16.7169,16.6822,16.7083,21595.0
2015-10-01 12:20:00,19.21,19.24,19.18,19.21,18799.0,16.6996,16.7256,16.6735,16.6996,18799.0
2015-10-01 12:30:00,19.21,19.22,19.16,19.18,17659.0,16.6996,16.7083,16.6561,16.6735,17659.0
2015-10-01 12:40:00,19.17,19.19,19.13,19.13,22982.0,16.6648,16.6822,16.63,16.63,22982.0
2015-10-01 12:50:00,19.14,19.16,19.1,19.13,26650.0,16.6387,16.6561,16.6039,16.63,26650.0
2015-10-01 13:00:00,19.12,19.14,19.09,19.09,13200.0,16.6213,16.6387,16.5952,16.5952,13200.0
2015-10-01 13:10:00,19.09,19.11,19.07,19.1,29610.0,16.5952,16.6126,16.5779,16.6039,29610.0
2015-10-01 13:20:00,19.1,19.11,19.05,19.08,23078.0,16.6039,16.6126,16.5605,16.5866,23078.0
2015-10-01 13:30:00,19.08,19.12,19.06,19.07,43399.0,16.5866,16.6213,16.5692,16.5779,43399.0
2015-10-01 13:40:00,19.06,19.07,19.05,19.06,39580.0,16.5692,16.5779,16.5605,16.5692,39580.0
2015-10-01 13:50:00,19.07,19.17,19.06,19.17,36347.0,16.5779,16.6648,16.5692,16.6648,36347.0
2015-10-01 14:00:00,19.17,19.17,19.08,19.11,30287.0,16.6648,16.6648,16.5866,16.6126,30287.0
2015-10-01 14:10:00,19.11,19.16,19.09,19.09,26397.0,16.6126,16.6561,16.5952,16.5952,26397.0
2015-10-01 14:20:00,19.09,19.11,19.07,19.1,27655.0,16.5952,16.6126,16.5779,16.6039,27655.0
2015-10-01 14:30:00,19.1,19.12,19.1,19.11,16031.0,16.6039,16.6213,16.6039,16.6126,16031.0
2015-10-01 14:40:00,19.1,19.1,19.08,19.1,10910.0,16.6039,16.6039,16.5866,16.6039,10910.0
2015-10-01 14:50:00,19.12,19.12,19.1,19.12,16763.0,16.6213,16.6213,16.6039,16.6213,16763.0
2015-10-01 15:00:00,19.12,19.13,19.09,19.1,25178.0,16.6213,16.63,16.5952,16.6039,25178.0
2015-10-01 15:10:00,19.09,19.14,19.08,19.13,33204.0,16.5952,16.6387,16.5866,16.63,33204.0
2015-10-01 15:20:00,19.14,19.14,19.11,19.12,22620.0,16.6387,16.6387,16.6126,16.6213,22620.0
2015-10-01 15:30:00,19.13,19.14,19.09,19.11,34617.0,16.63,16.6387,16.5952,16.6126,34617.0
2015-10-01 15:40:00,19.1,19.2,19.09,19.19,47536.0,16.6039,16.6909,16.5952,16.6822,47536.0
2015-10-01 15:50:00,19.2,19.24,19.17,19.18,141369.0,16.6909,16.7256,16.6648,16.6735,141369.0
2015-10-02 09:30:00,19.85,20.02,19.82,19.94,178684.0,17.2559,17.4037,17.2298,17.3342,178684.0
2015-10-02 09:40:00,19.95,20.03,19.91,19.98,67626.0,17.3429,17.4124,17.3081,17.3689,67626.0
2015-10-02 09:50:00,19.98,20.13,19.94,20.12,173245.0,17.3689,17.4993,17.3342,17.4906,173245.0
2015-10-02 10:00:00,20.11,20.18,20.08,20.08,76445.0,17.4819,17.5428,17.4559,17.4559,76445.0
2015-10-02 10:10:00,20.08,20.12,20.01,20.1,57231.0,17.4559,17.4906,17.395,17.4733,57231.0
2015-10-02 10:20:00,20.1,20.14,20.03,20.09,39338.0,17.4733,17.508,17.4124,17.4646,39338.0
2015-10-02 10:30:00,20.09,20.17,20.09,20.15,38555.0,17.4646,17.5341,17.4646,17.5167,38555.0
2015-10-02 10:40:00,20.15,20.17,20.04,20.09,30056.0,17.5167,17.5341,17.4211,17.4646,30056.0
2015-10-02 10:50:00,20.09,20.09,19.96,19.98,34902.0,17.4646,17.4646,17.3515,17.3689,34902.0
2015-10-02 11:00:00,19.99,20.02,19.99,20.01,84184.0,17.3776,17.4037,17.3776,17.395,84184.0
2015-10-02 11:10:00,20.01,20.09,20.01,20.07,72769.0,17.395,17.4646,17.395,17.4472,72769.0
2015-10-02 11:20:00,20.07,20.12,20.07,20.07,45326.0,17.4472,17.4906,17.4472,17.4472,45326.0
2015-10-02 11:30:00,20.08,20.11,20.05,20.06,36494.0,17.4559,17.4819,17.4298,17.4385,36494.0
2015-10-02 11:40:00,20.07,20.1,20.07,20.09,15432.0,17.4472,17.4733,17.4472,17.4646,15432.0
2015-10-02 11:50:00,20.08,20.1,20.05,20.1,20305.0,17.4559,17.4733,17.4298,17.4733,20305.0
2015-10-02 12:00:00,20.11,20.11,20.06,20.06,22808.0,17.4819,17.4819,17.4385,17.4385,22808.0
2015-10-02 12:10:00,20.06,20.1,20.04,20.09,19753.0,17.4385,17.4733,17.4211,17.4646,19753.0
2015-10-02 12:20:00,20.09,20.09,19.97,19.99,24997.0,17.4646,17.4646,17.3602,17.3776,24997.0
2015-10-02 12:30:00,19.99,20.02,19.96,19.98,21924.0,17.3776,17.4037,17.3515,17.3689,21924.0
2015-10-02 12:40:00,19.97,19.98,19.89,19.98,39878.0,17.3602,17.3689,17.2907,17.3689,39878.0
2015-10-02 12:50:00,19.97,20.01,19.95,19.99,21018.0,17.3602,17.395,17.3429,17.3776,21018.0
2015-10-02 13:00:00,19.99,20.03,19.99,20.01,29220.0,17.3776,17.4124,17.3776,17.395,29220.0
2015-10-02 13:10:00,20.01,20.03,19.98,20.03,33115.0,17.395,17.4124,17.3689,17.4124,33115.0
2015-10-02 13:20:00,20.03,20.04,19.97,20.01,61100.0,17.4124,17.4211,17.3602,17.395,61100.0
2015-10-02 13:30:00,20.02,20.03,19.99,20.01,40912.0,17.4037,17.4124,17.3776,17.395,40912.0
2015-10-02 13:40:00,20.01,20.05,20.0,20.05,17927.0,17.395,17.4298,17.3863,17.4298,17927.0
2015-10-02 13:50:00,20.04,20.05,20.0,20.0,30033.0,17.4211,17.4298,17.3863,17.3863,30033.0
2015-10-02 14:00:00,20.0,20.03,20.0,20.02,28847.0,17.3863,17.4124,17.3863,17.4037,28847.0
2015-10-02 14:10:00,20.02,20.05,20.01,20.03,21867.0,17.4037,17.4298,17.395,17.4124,21867.0
2015-10-02 14:20:00,20.03,20.1,20.03,20.1,28021.0,17.4124,17.4733,17.4124,17.4733,28021.0
2015-10-02 14:30:00,20.1,20.11,20.08,20.1,16500.0,17.4733,17.4819,17.4559,17.4733,16500.0
2015-10-02 14:40:00,20.1,20.12,20.08,20.1,81071.0,17.4733,17.4906,17.4559,17.4733,81071.0
2015-10-02 14:50:00,20.09,20.12,20.09,20.12,62584.0,17.4646,17.4906,17.4646,17.4906,62584.0
2015-10-02 15:00:00,20.13,20.17,20.12,20.17,66177.0,17.4993,17.5341,17.4906,17.5341,66177.0
2015-10-02 15:10:00,20.17,20.2,20.17,20.19,70897.0,17.5341,17.5602,17.5341,17.5515,70897.0
2015-10-02 15:20:00,20.2,20.25,20.2,20.25,65416.0,17.5602,17.6037,17.5602,17.6037,65416.0
2015-10-02 15:30:00,20.25,20.29,20.23,20.28,80435.0,17.6037,17.6384,17.5863,17.6297,80435.0
2015-10-02 15:40:00,20.28,20.38,20.27,20.38,150047.0,17.6297,17.7167,17.621,17.7167,150047.0
2015-10-02 15:50:00,20.38,20.5,20.38,20.46,623794.0,17.7167,17.821,17.7167,17.7862,623794.0
2015-10-05 09:30:00,20.54,20.84,20.48,20.72,258248.0,17.8558,18.1165,17.8036,18.0122,258248.0
2015-10-05 09:40:00,20.73,20.96,20.72,20.91,104842.0,18.0209,18.2209,18.0122,18.1774,104842.0
2015-10-05 09:50:00,20.91,20.95,20.76,20.84,68465.0,18.1774,18.2122,18.047,18.1165,68465.0
2015-10-05 10:00:00,20.84,20.88,20.76,20.76,54857.0,18.1165,18.1513,18.047,18.047,54857.0
2015-10-05 10:10:00,20.77,20.88,20.77,20.8,50259.0,18.0557,18.1513,18.0557,18.0818,50259.0
2015-10-05 10:20:00,20.81,20.83,20.62,20.7,74272.0,18.0905,18.1079,17.9253,17.9948,74272.0
2015-10-05 10:30:00,20.7,20.77,20.65,20.72,47968.0,17.9948,18.0557,17.9514,18.0122,47968.0
2015-10-05 10:40:00,20.72,20.74,20.65,20.71,40052.0,18.0122,18.0296,17.9514,18.0035,40052.0
2015-10-05 10:50:00,20.71,20.8,20.71,20.77,57829.0,18.0035,18.0818,18.0035,18.0557,57829.0
2015-10-05 11:00:00,20.77,20.8,20.74,20.8,61802.0,18.0557,18.0818,18.0296,18.0818,61802.0
2015-10-05 11:10:00,20.81,20.84,20.72,20.84,40746.0,18.0905,18.1165,18.0122,18.1165,40746.0
2015-10-05 11:20:00,20.83,20.9,20.82,20.9,33881.0,18.1079,18.1687,18.0992,18.1687,33881.0
2015-10-05 11:30:00,20.9,20.95,20.88,20.88,78398.0,18.1687,18.2122,18.1513,18.1513,78398.0
2015-10-05 11:40:00,20.89,20.93,20.87,20.88,95182.0,18.16,18.1948,18.1426,18.1513,95182.0
2015-10-05 11:50:00,20.88,20.88,20.81,20.84,59977.0,18.1513,18.1513,18.0905,18.1165,59977.0
2015-10-05 12:00:00,20.84,20.85,20.67,20.73,58566.0,18.1165,18.1252,17.9688,18.0209,58566.0
2015-10-05 12:10:00,20.74,20.78,20.69,20.76,41199.0,18.0296,18.0644,17.9862,18.047,41199.0
2015-10-05 12:20:00,20.76,20.76,20.73,20.76,23719.0,18.047,18.047,18.0209,18.047,23719.0
2015-10-05 12:30:00,20.76,20.81,20.72,20.73,30377.0,18.047,18.0905,18.0122,18.0209,30377.0
2015-10-05 12:40:00,20.73,20.76,20.68,20.76,27846.0,18.0209,18.047,17.9775,18.047,27846.0
2015-10-05 12:50:00,20.76,20.79,20.74,20.74,27805.0,18.047,18.0731,18.0296,18.0296,27805.0
2015-10-05 13:00:00,20.74,20.78,20.71,20.78,21967.0,18.0296,18.0644,18.0035,18.0644,21967.0
2015-10-05 13:10:00,20.79,20.83,20.77,20.81,28600.0,18.0731,18.1079,18.0557,18.0905,28600.0
2015-10-05 13:20:00,20.83,20.86,20.81,20.85,52731.0,18.1079,18.1339,18.0905,18.1252,52731.0
2015-10-05 13:30:00,20.85,20.85,20.83,20.85,27131.0,18.1252,18.1252,18.1079,18.1252,27131.0
2015-10-05 13:40:00,20.84,20.88,20.83,20.86,37884.0,18.1165,18.1513,18.1079,18.1339,37884.0
2015-10-05 13:50:00,20.85,20.87,20.84,20.86,37264.0,18.1252,18.1426,18.1165,18.1339,37264.0
2015-10-05 14:00:00,20.85,20.86,20.79,20.85,47832.0,18.1252,18.1339,18.0731,18.1252,47832.0
2015-10-05 14:10:00,20.85,20.9,20.82,20.89,44351.0,18.1252,18.1687,18.0992,18.16,44351.0
2015-10-05 14:20:00,20.88,20.91,20.82,20.85,40233.0,18.1513,18.1774,18.0992,18.1252,40233.0
2015-10-05 14:30:00,20.87,20.89,20.87,20.87,28686.0,18.1426,18.16,18.1426,18.1426,28686.0
2015-10-05 14:40:00,20.87,20.94,20.87,20.92,52185.0,18.1426,18.2035,18.1426,18.1861,52185.0
2015-10-05 14:50:00,20.92,20.94,20.9,20.92,35995.0,18.1861,18.2035,18.1687,18.1861,35995.0
2015-10-05 15:00:00,20.92,20.96,20.91,20.96,35641.0,18.1861,18.2209,18.1774,18.2209,35641.0
2015-10-05 15:10:00,20.95,20.95,20.9,20.91,42951.0,18.2122,18.2122,18.1687,18.1774,42951.0
2015-10-05 15:20:00,20.92,20.93,20.9,20.92,56652.0,18.1861,18.1948,18.1687,18.1861,56652.0
2015-10-05 15:30:00,20.92,20.93,20.9,20.93,55982.0,18.1861,18.1948,18.1687,18.1948,55982.0
2015-10-05 15:40:00,20.93,20.95,20.89,20.89,76005.0,18.1948,18.2122,18.16,18.16,76005.0
2015-10-05 15:50:00,20.89,20.95,20.78,20.8,396189.0,18.16,18.2122,18.0644,18.0818,396189.0
2015-10-06 09:30:00,21.35,21.4,21.2,21.39,153799.0,18.5599,18.6034,18.4295,18.5947,153799.0
2015-10-06 09:40:00,21.39,21.46,21.29,21.37,84364.0,18.5947,18.6555,18.5077,18.5773,84364.0
2015-10-06 09:50:00,21.37,21.4,21.33,21.39,40786.0,18.5773,18.6034,18.5425,18.5947,40786.0
2015-10-06 10:00:00,21.41,21.48,21.39,21.47,63583.0,18.6121,18.6729,18.5947,18.6642,63583.0
2015-10-06 10:10:00,21.46,21.51,21.41,21.48,124207.0,18.6555,18.699,18.6121,18.6729,124207.0
2015-10-06 10:20:00,21.48,21.49,21.39,21.43,39884.0,18.6729,18.6816,18.5947,18.6294,39884.0
2015-10-06 10:30:00,21.43,21.48,21.36,21.44,44538.0,18.6294,18.6729,18.5686,18.6381,44538.0
2015-10-06 10:40:00,21.44,21.54,21.43,21.52,56571.0,18.6381,18.7251,18.6294,18.7077,56571.0
2015-10-06 10:50:00,21.53,21.56,21.46,21.54,46446.0,18.7164,18.7425,18.6555,18.7251,46446.0
2015-10-06 11:00:00,21.54,21.62,21.52,21.62,50491.0,18.7251,18.7946,18.7077,18.7946,50491.0
2015-10-06 11:10:00,21.63,21.64,21.56,21.59,59348.0,18.8033,18.812,18.7425,18.7685,59348.0
2015-10-06 11:20:00,21.59,21.64,21.57,21.6,71203.0,18.7685,18.812,18.7511,18.7772,71203.0
2015-10-06 11:30:00,21.61,21.63,21.51,21.51,57228.0,18.7859,18.8033,18.699,18.699,57228.0
2015-10-06 11:40:00,21.51,21.52,21.39,21.42,67928.0,18.699,18.7077,18.5947,18.6208,67928.0
2015-10-06 11:50:00,21.42,21.49,21.42,21.46,67110.0,18.6208,18.6816,18.6208,18.6555,67110.0
2015-10-06 12:00:00,21.47,21.5,21.45,21.48,48511.0,18.6642,18.6903,18.6468,18.6729,48511.0
2015-10-06 12:10:00,21.5,21.5,21.45,21.47,39168.0,18.6903,18.6903,18.6468,18.6642,39168.0
2015-10-06 12:20:00,21.47,21.49,21.45,21.47,50492.0,18.6642,18.6816,18.6468,18.6642,50492.0
2015-10-06 12:30:00,21.47,21.48,21.34,21.35,50676.0,18.6642,18.6729,18.5512,18.5599,50676.0
2015-10-06 12:40:00,21.36,21.37,21.2,21.2,63258.0,18.5686,18.5773,18.4295,18.4295,63258.0
2015-10-06 12:50:00,21.2,21.21,21.13,21.17,50639.0,18.4295,18.4382,18.3686,18.4034,50639.0
2015-10-06 13:00:00,21.17,21.26,21.17,21.25,47010.0,18.4034,18.4817,18.4034,18.473,47010.0
2015-10-06 13:10:00,21.25,21.33,21.23,21.32,84673.0,18.473,18.5425,18.4556,18.5338,84673.0
2015-10-06 13:20:00,21.32,21.37,21.31,21.37,77328.0,18.5338,18.5773,18.5251,18.5773,77328.0
2015-10-06 13:30:00,21.37,21.37,21.32,21.32,42923.0,18.5773,18.5773,18.5338,18.5338,42923.0
2015-10-06 13:40:00,21.31,21.31,21.11,21.15,56306.0,18.5251,18.5251,18.3513,18.386,56306.0
2015-10-06 13:50:00,21.15,21.17,21.09,21.1,41904.0,18.386,18.4034,18.3339,18.3426,41904.0
2015-10-06 14:00:00,21.1,21.2,21.06,21.2,62046.0,18.3426,18.4295,18.3078,18.4295,62046.0
2015-10-06 14:10:00,21.2,21.34,21.16,21.34,39634.0,18.4295,18.5512,18.3947,18.5512,39634.0
2015-10-06 14:20:00,21.34,21.39,21.34,21.36,21759.0,18.5512,18.5947,18.5512,18.5686,21759.0
2015-10-06 14:30:00,21.35,21.39,21.31,21.31,31121.0,18.5599,18.5947,18.5251,18.5251,31121.0
2015-10-06 14:40:00,21.3,21.37,21.28,21.32,32138.0,18.5164,18.5773,18.499,18.5338,32138.0
2015-10-06 14:50:00,21.32,21.33,21.22,21.23,23826.0,18.5338,18.5425,18.4469,18.4556,23826.0
2015-10-06 15:00:00,21.24,21.34,21.23,21.32,40170.0,18.4643,18.5512,18.4556,18.5338,40170.0
2015-10-06 15:10:00,21.32,21.4,21.32,21.39,39941.0,18.5338,18.6034,18.5338,18.5947,39941.0
2015-10-06 15:20:00,21.38,21.42,21.38,21.41,36621.0,18.586,18.6208,18.586,18.6121,36621.0
2015-10-06 15:30:00,21.42,21.45,21.39,21.44,100641.0,18.6208,18.6468,18.5947,18.6381,100641.0
2015-10-06 15:40:00,21.44,21.49,21.37,21.42,104844.0,18.6381,18.6816,18.5773,18.6208,104844.0
2015-10-06 15:50:00,21.41,21.44,21.38,21.39,212901.0,18.6121,18.6381,18.586,18.5947,212901.0
2015-10-07 09:30:00,21.55,21.55,21.26,21.5,155691.0,18.7338,18.7338,18.4817,18.6903,155691.0
2015-10-07 09:40:00,21.51,21.52,21.26,21.26,127403.0,18.699,18.7077,18.4817,18.4817,127403.0
2015-10-07 09:50:00,21.25,21.26,21.06,21.13,112111.0,18.473,18.4817,18.3078,18.3686,112111.0
2015-10-07 10:00:00,21.13,21.22,20.96,21.05,71379.0,18.3686,18.4469,18.2209,18.2991,71379.0
2015-10-07 10:10:00,21.05,21.08,20.99,21.02,56871.0,18.2991,18.3252,18.2469,18.273,56871.0
2015-10-07 10:20:00,21.02,21.14,21.01,21.14,60937.0,18.273,18.3773,18.2643,18.3773,60937.0
2015-10-07 10:30:00,21.14,21.15,21.02,21.13,54354.0,18.3773,18.386,18.273,18.3686,54354.0
2015-10-07 10:40:00,21.13,21.13,20.95,20.98,56540.0,18.3686,18.3686,18.2122,18.2383,56540.0
2015-10-07 10:50:00,20.99,21.19,20.99,21.19,34812.0,18.2469,18.4208,18.2469,18.4208,34812.0
2015-10-07 11:00:00,21.19,21.2,21.09,21.11,29547.0,18.4208,18.4295,18.3339,18.3513,29547.0
2015-10-07 11:10:00,21.12,21.15,21.09,21.15,32305.0,18.36,18.386,18.3339,18.386,32305.0
2015-10-07 11:20:00,21.14,21.18,21.06,21.07,32187.0,18.3773,18.4121,18.3078,18.3165,32187.0
2015-10-07 11:30:00,21.06,21.13,21.03,21.09,32369.0,18.3078,18.3686,18.2817,18.3339,32369.0
2015-10-07 11:40:00,21.09,21.1,21.01,21.06,18721.0,18.3339,18.3426,18.2643,18.3078,18721.0
2015-10-07 11:50:00,21.06,21.2,21.05,21.2,52132.0,18.3078,18.4295,18.2991,18.4295,52132.0
2015-10-07 12:00:00,21.2,21.24,21.12,21.13,27543.0,18.4295,18.4643,18.36,18.3686,27543.0
2015-10-07 12:10:00,21.13,21.23,21.13,21.14,24465.0,18.3686,18.4556,18.3686,18.3773,24465.0
2015-10-07 12:20:00,21.14,21.14,21.08,21.08,33000.0,18.3773,18.3773,18.3252,18.3252,33000.0
2015-10-07 12:30:00,21.08,21.15,21.08,21.09,23186.0,18.3252,18.386,18.3252,18.3339,23186.0
2015-10-07 12:40:00,21.09,21.14,21.05,21.07,45289.0,18.3339,18.3773,18.2991,18.3165,45289.0
2015-10-07 12:50:00,21.07,21.08,21.02,21.08,26567.0,18.3165,18.3252,18.273,18.3252,26567.0
2015-10-07 13:00:00,21.08,21.21,21.08,21.19,29262.0,18.3252,18.4382,18.3252,18.4208,29262.0
2015-10-07 13:10:00,21.19,21.24,21.17,21.2,28232.0,18.4208,18.4643,18.4034,18.4295,28232.0
2015-10-07 13:20:00,21.21,21.32,21.2,21.32,36566.0,18.4382,18.5338,18.4295,18.5338,36566.0
2015-10-07 13:30:00,21.32,21.38,21.32,21.32,22803.0,18.5338,18.586,18.5338,18.5338,22803.0
2015-10-07 13:40:00,21.33,21.44,21.33,21.42,31021.0,18.5425,18.6381,18.5425,18.6208,31021.0
2015-10-07 13:50:00,21.42,21.52,21.42,21.52,16879.0,18.6208,18.7077,18.6208,18.7077,16879.0
2015-10-07 14:00:00,21.51,21.54,21.45,21.46,73200.0,18.699,18.7251,18.6468,18.6555,73200.0
2015-10-07 14:10:00,21.45,21.49,21.45,21.49,25347.0,18.6468,18.6816,18.6468,18.6816,25347.0
2015-10-07 14:20:00,21.49,21.49,21.36,21.39,21028.0,18.6816,18.6816,18.5686,18.5947,21028.0
2015-10-07 14:30:00,21.42,21.43,21.31,21.32,24120.0,18.6208,18.6294,18.5251,18.5338,24120.0
2015-10-07 14:40:00,21.33,21.38,21.3,21.3,13808.0,18.5425,18.586,18.5164,18.5164,13808.0
2015-10-07 14:50:00,21.29,21.35,21.28,21.34,34225.0,18.5077,18.5599,18.499,18.5512,34225.0
2015-10-07 15:00:00,21.34,21.39,21.32,21.38,27557.0,18.5512,18.5947,18.5338,18.586,27557.0
2015-10-07 15:10:00,21.37,21.46,21.37,21.44,31081.0,18.5773,18.6555,18.5773,18.6381,31081.0
2015-10-07 15:20:00,21.44,21.45,21.36,21.38,43252.0,18.6381,18.6468,18.5686,18.586,43252.0
2015-10-07 15:30:00,21.38,21.43,21.38,21.42,20843.0,18.586,18.6294,18.586,18.6208,20843.0
2015-10-07 15:40:00,21.42,21.44,21.4,21.4,36680.0,18.6208,18.6381,18.6034,18.6034,36680.0
2015-10-07 15:50:00,21.39,21.41,21.37,21.37,54380.0,18.5947,18.6121,18.5773,18.5773,54380.0
2015-10-08 09:30:00,21.0,21.15,20.97,21.05,83677.0,18.2556,18.386,18.2296,18.2991,83677.0
2015-10-08 09:40:00,21.03,21.05,20.88,20.99,88487.0,18.2817,18.2991,18.1513,18.2469,88487.0
2015-10-08 09:50:00,21.0,21.05,20.96,20.97,28746.0,18.2556,18.2991,18.2209,18.2296,28746.0
2015-10-08 10:00:00,20.98,21.04,20.98,21.02,31730.0,18.2383,18.2904,18.2383,18.273,31730.0
2015-10-08 10:10:00,21.02,21.27,21.02,21.18,56906.0,18.273,18.4904,18.273,18.4121,56906.0
2015-10-08 10:20:00,21.17,21.24,21.14,21.14,19928.0,18.4034,18.4643,18.3773,18.3773,19928.0
2015-10-08 10:30:00,21.16,21.24,21.14,21.2,53071.0,18.3947,18.4643,18.3773,18.4295,53071.0
2015-10-08 10:40:00,21.21,21.26,21.14,21.14,41775.0,18.4382,18.4817,18.3773,18.3773,41775.0
2015-10-08 10:50:00,21.15,21.2,21.14,21.2,30183.0,18.386,18.4295,18.3773,18.4295,30183.0
2015-10-08 11:00:00,21.21,21.23,21.14,21.22,20397.0,18.4382,18.4556,18.3773,18.4469,20397.0
2015-10-08 11:10:00,21.22,21.26,21.14,21.15,32288.0,18.4469,18.4817,18.3773,18.386,32288.0
2015-10-08 11:20:00,21.16,21.24,21.15,21.24,22065.0,18.3947,18.4643,18.386,18.4643,22065.0
2015-10-08 11:30:00,21.24,21.37,21.22,21.37,30922.0,18.4643,18.5773,18.4469,18.5773,30922.0
2015-10-08 11:40:00,21.36,21.38,21.32,21.36,45937.0,18.5686,18.586,18.5338,18.5686,45937.0
2015-10-08 11:50:00,21.37,21.42,21.36,21.4,26067.0,18.5773,18.6208,18.5686,18.6034,26067.0
2015-10-08 12:00:00,21.41,21.49,21.41,21.43,30452.0,18.6121,18.6816,18.6121,18.6294,30452.0
2015-10-08 12:10:00,21.44,21.45,21.41,21.44,26024.0,18.6381,18.6468,18.6121,18.6381,26024.0
2015-10-08 12:20:00,21.44,21.44,21.37,21.37,15979.0,18.6381,18.6381,18.5773,18.5773,15979.0
2015-10-08 12:30:00,21.37,21.42,21.35,21.41,18344.0,18.5773,18.6208,18.5599,18.6121,18344.0
2015-10-08 12:40:00,21.42,21.45,21.34,21.35,12788.0,18.6208,18.6468,18.5512,18.5599,12788.0
2015-10-08 12:50:00,21.36,21.42,21.33,21.41,12121.0,18.5686,18.6208,18.5425,18.6121,12121.0
2015-10-08 13:00:00,21.43,21.52,21.43,21.52,16397.0,18.6294,18.7077,18.6294,18.7077,16397.0
2015-10-08 13:10:00,21.51,21.52,21.47,21.52,31830.0,18.699,18.7077,18.6642,18.7077,31830.0
2015-10-08 13:20:00,21.52,21.54,21.5,21.51,26661.0,18.7077,18.7251,18.6903,18.699,26661.0
2015-10-08 13:30:00,21.53,21.53,21.5,21.53,13537.0,18.7164,18.7164,18.6903,18.7164,13537.0
2015-10-08 13:40:00,21.53,21.55,21.51,21.52,17850.0,18.7164,18.7338,18.699,18.7077,17850.0
2015-10-08 13:50:00,21.51,21.54,21.5,21.52,22450.0,18.699,18.7251,18.6903,18.7077,22450.0
2015-10-08 14:00:00,21.52,21.79,21.49,21.73,109942.0,18.7077,18.9424,18.6816,18.8902,109942.0
2015-10-08 14:10:00,21.74,21.87,21.72,21.84,58212.0,18.8989,19.0119,18.8815,18.9859,58212.0
2015-10-08 14:20:00,21.85,21.86,21.55,21.65,67327.0,18.9946,19.0033,18.7338,18.8207,67327.0
2015-10-08 14:30:00,21.66,21.69,21.46,21.51,59868.0,18.8294,18.8555,18.6555,18.699,59868.0
2015-10-08 14:40:00,21.5,21.59,21.5,21.57,34899.0,18.6903,18.7685,18.6903,18.7511,34899.0
2015-10-08 14:50:00,21.57,21.59,21.52,21.53,58985.0,18.7511,18.7685,18.7077,18.7164,58985.0
2015-10-08 15:00:00,21.52,21.54,21.44,21.44,42513.0,18.7077,18.7251,18.6381,18.6381,42513.0
2015-10-08 15:10:00,21.44,21.46,21.32,21.32,49576.0,18.6381,18.6555,18.5338,18.5338,49576.0
2015-10-08 15:20:00,21.31,21.31,21.11,21.12,70842.0,18.5251,18.5251,18.3513,18.36,70842.0
2015-10-08 15:30:00,21.12,21.16,21.07,21.11,101392.0,18.36,18.3947,18.3165,18.3513,101392.0
2015-10-08 15:40:00,21.12,21.17,21.03,21.06,73892.0,18.36,18.4034,18.2817,18.3078,73892.0
2015-10-08 15:50:00,21.05,21.1,20.95,20.96,234959.0,18.2991,18.3426,18.2122,18.2209,234959.0
2015-10-09 09:30:00,21.65,21.84,21.65,21.74,268436.0,18.8207,18.9859,18.8207,18.8989,268436.0
2015-10-09 09:40:00,21.74,21.78,21.57,21.64,107366.0,18.8989,18.9337,18.7511,18.812,107366.0
2015-10-09 09:50:00,21.64,21.68,21.43,21.44,90179.0,18.812,18.8468,18.6294,18.6381,90179.0
2015-10-09 10:00:00,21.47,21.61,21.47,21.57,40849.0,18.6642,18.7859,18.6642,18.7511,40849.0
2015-10-09 10:10:00,21.56,21.65,21.54,21.63,42123.0,18.7425,18.8207,18.7251,18.8033,42123.0
2015-10-09 10:20:00,21.63,21.66,21.58,21.6,41860.0,18.8033,18.8294,18.7598,18.7772,41860.0
2015-10-09 10:30:00,21.64,21.64,21.56,21.58,39300.0,18.812,18.812,18.7425,18.7598,39300.0
2015-10-09 10:40:00,21.58,21.75,21.58,21.67,111801.0,18.7598,18.9076,18.7598,18.8381,111801.0
2015-10-09 10:50:00,21.69,21.77,21.69,21.77,59692.0,18.8555,18.925,18.8555,18.925,59692.0
2015-10-09 11:00:00,21.78,21.8,21.69,21.74,86615.0,18.9337,18.9511,18.8555,18.8989,86615.0
2015-10-09 11:10:00,21.75,21.8,21.72,21.78,72275.0,18.9076,18.9511,18.8815,18.9337,72275.0
2015-10-09 11:20:00,21.78,21.8,21.72,21.79,54880.0,18.9337,18.9511,18.8815,18.9424,54880.0
2015-10-09 11:30:00,21.79,21.87,21.79,21.87,87663.0,18.9424,19.0119,18.9424,19.0119,87663.0
2015-10-09 11:40:00,21.86,21.88,21.81,21.81,99756.0,19.0033,19.0206,18.9598,18.9598,99756.0
2015-10-09 11:50:00,21.81,21.93,21.81,21.89,82729.0,18.9598,19.0641,18.9598,19.0293,82729.0
2015-10-09 12:00:00,21.9,21.9,21.79,21.81,48212.0,19.038,19.038,18.9424,18.9598,48212.0
2015-10-09 12:10:00,21.82,21.87,21.78,21.85,35602.0,18.9685,19.0119,18.9337,18.9946,35602.0
2015-10-09 12:20:00,21.86,21.91,21.86,21.9,40828.0,19.0033,19.0467,19.0033,19.038,40828.0
2015-10-09 12:30:00,21.9,21.93,21.89,21.91,44351.0,19.038,19.0641,19.0293,19.0467,44351.0
2015-10-09 12:40:00,21.91,21.95,21.91,21.93,47719.0,19.0467,19.0815,19.0467,19.0641,47719.0
2015-10-09 12:50:00,21.94,21.94,21.9,21.92,21700.0,19.0728,19.0728,19.038,19.0554,21700.0
2015-10-09 13:00:00,21.92,21.97,21.9,21.94,57949.0,19.0554,19.0989,19.038,19.0728,57949.0
2015-10-09 13:10:00,21.94,21.97,21.92,21.94,57788.0,19.0728,19.0989,19.0554,19.0728,57788.0
2015-10-09 13:20:00,21.94,21.97,21.92,21.96,73914.0,19.0728,19.0989,19.0554,19.0902,73914.0
2015-10-09 13:30:00,21.97,22.0,21.96,21.97,44648.0,19.0989,19.125,19.0902,19.0989,44648.0
2015-10-09 13:40:00,21.97,22.03,21.95,22.03,41708.0,19.0989,19.151,19.0815,19.151,41708.0
2015-10-09 13:50:00,22.03,22.03,22.0,22.0,37380.0,19.151,19.151,19.125,19.125,37380.0
2015-10-09 14:00:00,22.0,22.02,21.93,21.96,37285.0,19.125,19.1423,19.0641,19.0902,37285.0
2015-10-09 14:10:00,21.97,21.97,21.9,21.9,42100.0,19.0989,19.0989,19.038,19.038,42100.0
2015-10-09 14:20:00,21.89,21.9,21.75,21.86,37198.0,19.0293,19.038,18.9076,19.0033,37198.0
2015-10-09 14:30:00,21.86,21.9,21.85,21.88,23517.0,19.0033,19.038,18.9946,19.0206,23517.0
2015-10-09 14:40:00,21.91,21.94,21.91,21.94,9084.0,19.0467,19.0728,19.0467,19.0728,9084.0
2015-10-09 14:50:00,21.93,21.93,21.89,21.89,22596.0,19.0641,19.0641,19.0293,19.0293,22596.0
2015-10-09 15:00:00,21.89,21.92,21.87,21.92,21810.0,19.0293,19.0554,19.0119,19.0554,21810.0
2015-10-09 15:10:00,21.93,22.0,21.93,21.97,41428.0,19.0641,19.125,19.0641,19.0989,41428.0
2015-10-09 15:20:00,21.97,22.03,21.96,21.99,70526.0,19.0989,19.151,19.0902,19.1163,70526.0
2015-10-09 15:30:00,21.99,22.04,21.99,22.0,116720.0,19.1163,19.1597,19.1163,19.125,116720.0
2015-10-09 15:40:00,22.01,22.09,22.01,22.07,152129.0,19.1336,19.2032,19.1336,19.1858,152129.0
2015-10-09 15:50:00,22.08,22.11,21.96,22.01,609475.0,19.1945,19.2206,19.0902,19.1336,609475.0
2015-10-12 09:30:00,22.57,22.57,22.35,22.48,201609.0,19.6205,19.6205,19.4292,19.5422,201609.0
2015-10-12 09:40:00,22.48,22.48,22.24,22.25,58398.0,19.5422,19.5422,19.3336,19.3423,58398.0
2015-10-12 09:50:00,22.25,22.25,22.1,22.17,78159.0,19.3423,19.3423,19.2119,19.2727,78159.0
2015-10-12 10:00:00,22.16,22.29,22.15,22.21,39586.0,19.264,19.3771,19.2554,19.3075,39586.0
2015-10-12 10:10:00,22.21,22.25,22.12,22.13,48094.0,19.3075,19.3423,19.2293,19.238,48094.0
2015-10-12 10:20:00,22.14,22.16,21.93,21.95,96362.0,19.2467,19.264,19.0641,19.0815,96362.0
2015-10-12 10:30:00,21.96,22.07,21.91,21.91,37920.0,19.0902,19.1858,19.0467,19.0467,37920.0
2015-10-12 10:40:00,21.91,21.96,21.85,21.96,31803.0,19.0467,19.0902,18.9946,19.0902,31803.0
2015-10-12 10:50:00,21.96,22.0,21.87,21.88,20447.0,19.0902,19.125,19.0119,19.0206,20447.0
2015-10-12 11:00:00,21.87,21.94,21.87,21.9,12132.0,19.0119,19.0728,19.0119,19.038,12132.0
2015-10-12 11:10:00,21.9,22.0,21.9,22.0,10796.0,19.038,19.125,19.038,19.125,10796.0
2015-10-12 11:20:00,21.97,21.97,21.84,21.88,10100.0,19.0989,19.0989,18.9859,19.0206,10100.0
2015-10-12 11:30:00,21.89,21.91,21.88,21.91,9900.0,19.0293,19.0467,19.0206,19.0467,9900.0
2015-10-12 11:40:00,21.9,21.98,21.9,21.94,33000.0,19.038,19.1076,19.038,19.0728,33000.0
2015-10-12 11:50:00,21.94,21.96,21.91,21.94,10927.0,19.0728,19.0902,19.0467,19.0728,10927.0
2015-10-12 12:00:00,21.94,21.95,21.88,21.95,9982.0,19.0728,19.0815,19.0206,19.0815,9982.0
2015-10-12 12:10:00,21.95,21.96,21.89,21.89,18719.0,19.0815,19.0902,19.0293,19.0293,18719.0
2015-10-12 12:20:00,21.91,21.98,21.9,21.94,28500.0,19.0467,19.1076,19.038,19.0728,28500.0
2015-10-12 12:30:00,21.94,22.0,21.94,22.0,16321.0,19.0728,19.125,19.0728,19.125,16321.0
2015-10-12 12:40:00,21.99,21.99,21.93,21.96,15109.0,19.1163,19.1163,19.0641,19.0902,15109.0
2015-10-12 12:50:00,21.95,21.97,21.93,21.97,19069.0,19.0815,19.0989,19.0641,19.0989,19069.0
2015-10-12 13:00:00,21.98,21.98,21.91,21.92,31513.0,19.1076,19.1076,19.0467,19.0554,31513.0
2015-10-12 13:10:00,21.91,21.92,21.9,21.91,11400.0,19.0467,19.0554,19.038,19.0467,11400.0
2015-10-12 13:20:00,21.91,21.91,21.87,21.87,10602.0,19.0467,19.0467,19.0119,19.0119,10602.0
2015-10-12 13:30:00,21.88,21.98,21.88,21.97,43147.0,19.0206,19.1076,19.0206,19.0989,43147.0
2015-10-12 13:40:00,21.98,21.99,21.89,21.94,54629.0,19.1076,19.1163,19.0293,19.0728,54629.0
2015-10-12 13:50:00,21.95,21.97,21.93,21.93,16966.0,19.0815,19.0989,19.0641,19.0641,16966.0
2015-10-12 14:00:00,21.93,21.94,21.86,21.86,27223.0,19.0641,19.0728,19.0033,19.0033,27223.0
2015-10-12 14:10:00,21.86,21.89,21.81,21.82,30959.0,19.0033,19.0293,18.9598,18.9685,30959.0
2015-10-12 14:20:00,21.82,21.92,21.78,21.86,42032.0,18.9685,19.0554,18.9337,19.0033,42032.0
2015-10-12 14:30:00,21.86,21.87,21.8,21.8,21211.0,19.0033,19.0119,18.9511,18.9511,21211.0
2015-10-12 14:40:00,21.79,21.8,21.75,21.75,55400.0,18.9424,18.9511,18.9076,18.9076,55400.0
2015-10-12 14:50:00,21.74,21.74,21.62,21.62,27164.0,18.8989,18.8989,18.7946,18.7946,27164.0
2015-10-12 15:00:00,21.63,21.7,21.63,21.66,45404.0,18.8033,18.8642,18.8033,18.8294,45404.0
2015-10-12 15:10:00,21.66,21.69,21.61,21.61,40803.0,18.8294,18.8555,18.7859,18.7859,40803.0
2015-10-12 15:20:00,21.61,21.62,21.5,21.51,69456.0,18.7859,18.7946,18.6903,18.699,69456.0
2015-10-12 15:30:00,21.5,21.63,21.47,21.61,106473.0,18.6903,18.8033,18.6642,18.7859,106473.0
2015-10-12 15:40:00,21.62,21.65,21.54,21.63,107144.0,18.7946,18.8207,18.7251,18.8033,107144.0
2015-10-12 15:50:00,21.62,21.81,21.56,21.79,368152.0,18.7946,18.9598,18.7425,18.9424,368152.0
2015-10-13 09:30:00,21.61,21.86,21.6,21.86,89770.0,18.7859,19.0033,18.7772,19.0033,89770.0
2015-10-13 09:40:00,21.85,21.98,21.77,21.98,60791.0,18.9946,19.1076,18.925,19.1076,60791.0
2015-10-13 09:50:00,21.98,22.12,21.96,22.11,67214.0,19.1076,19.2293,19.0902,19.2206,67214.0
2015-10-13 10:00:00,22.1,22.11,21.93,21.94,90441.0,19.2119,19.2206,19.0641,19.0728,90441.0
2015-10-13 10:10:00,21.94,22.04,21.91,21.93,33210.0,19.0728,19.1597,19.0467,19.0641,33210.0
2015-10-13 10:20:00,21.93,21.93,21.83,21.9,21343.0,19.0641,19.0641,18.9772,19.038,21343.0
2015-10-13 10:30:00,21.9,21.93,21.84,21.9,19891.0,19.038,19.0641,18.9859,19.038,19891.0
2015-10-13 10:40:00,21.89,21.9,21.83,21.9,43028.0,19.0293,19.038,18.9772,19.038,43028.0
2015-10-13 10:50:00,21.88,21.94,21.8,21.92,25129.0,19.0206,19.0728,18.9511,19.0554,25129.0
2015-10-13 11:00:00,21.94,22.0,21.93,21.96,16776.0,19.0728,19.125,19.0641,19.0902,16776.0
2015-10-13 11:10:00,21.98,22.01,21.93,21.95,21510.0,19.1076,19.1336,19.0641,19.0815,21510.0
2015-10-13 11:20:00,21.95,22.01,21.89,21.89,26098.0,19.0815,19.1336,19.0293,19.0293,26098.0
2015-10-13 11:30:00,21.88,21.94,21.88,21.94,15057.0,19.0206,19.0728,19.0206,19.0728,15057.0
2015-10-13 11:40:00,21.94,21.97,21.9,21.97,18200.0,19.0728,19.0989,19.038,19.0989,18200.0
2015-10-13 11:50:00,21.97,21.99,21.94,21.98,7505.0,19.0989,19.1163,19.0728,19.1076,7505.0
2015-10-13 12:00:00,21.98,22.0,21.97,22.0,8064.0,19.1076,19.125,19.0989,19.125,8064.0
2015-10-13 12:10:00,22.0,22.02,22.0,22.01,10315.0,19.125,19.1423,19.125,19.1336,10315.0
2015-10-13 12:20:00,22.02,22.03,22.02,22.03,15028.0,19.1423,19.151,19.1423,19.151,15028.0
2015-10-13 12:30:00,22.03,22.09,22.03,22.07,16325.0,19.151,19.2032,19.151,19.1858,16325.0
2015-10-13 12:40:00,22.08,22.08,22.05,22.06,6839.0,19.1945,19.1945,19.1684,19.1771,6839.0
2015-10-13 12:50:00,22.07,22.07,21.86,21.87,31550.0,19.1858,19.1858,19.0033,19.0119,31550.0
2015-10-13 13:00:00,21.87,21.92,21.87,21.91,16178.0,19.0119,19.0554,19.0119,19.0467,16178.0
2015-10-13 13:10:00,21.9,22.01,21.87,22.01,9100.0,19.038,19.1336,19.0119,19.1336,9100.0
2015-10-13 13:20:00,22.0,22.0,21.92,21.93,6100.0,19.125,19.125,19.0554,19.0641,6100.0
2015-10-13 13:30:00,21.93,21.93,21.88,21.88,11793.0,19.0641,19.0641,19.0206,19.0206,11793.0
2015-10-13 13:40:00,21.89,21.91,21.8,21.8,13572.0,19.0293,19.0467,18.9511,18.9511,13572.0
2015-10-13 13:50:00,21.8,21.81,21.74,21.74,16966.0,18.9511,18.9598,18.8989,18.8989,16966.0
2015-10-13 14:00:00,21.73,21.74,21.64,21.64,21832.0,18.8902,18.8989,18.812,18.812,21832.0
2015-10-13 14:10:00,21.63,21.69,21.63,21.65,37767.0,18.8033,18.8555,18.8033,18.8207,37767.0
2015-10-13 14:20:00,21.65,21.66,21.57,21.57,40008.0,18.8207,18.8294,18.7511,18.7511,40008.0
2015-10-13 14:30:00,21.56,21.57,21.52,21.55,25286.0,18.7425,18.7511,18.7077,18.7338,25286.0
2015-10-13 14:40:00,21.53,21.53,21.48,21.51,26300.0,18.7164,18.7164,18.6729,18.699,26300.0
2015-10-13 14:50:00,21.51,21.58,21.51,21.58,12169.0,18.699,18.7598,18.699,18.7598,12169.0
2015-10-13 15:00:00,21.59,21.62,21.58,21.59,18392.0,18.7685,18.7946,18.7598,18.7685,18392.0
2015-10-13 15:10:00,21.59,21.59,21.53,21.54,14326.0,18.7685,18.7685,18.7164,18.7251,14326.0
2015-10-13 15:20:00,21.53,21.53,21.45,21.45,36161.0,18.7164,18.7164,18.6468,18.6468,36161.0
2015-10-13 15:30:00,21.45,21.47,21.43,21.47,54712.0,18.6468,18.6642,18.6294,18.6642,54712.0
2015-10-13 15:40:00,21.46,21.54,21.45,21.53,77497.0,18.6555,18.7251,18.6468,18.7164,77497.0
2015-10-13 15:50:00,21.52,21.63,21.52,21.62,166645.0,18.7077,18.8033,18.7077,18.7946,166645.0
2015-10-14 09:30:00,22.1,22.35,22.06,22.28,223872.0,19.2119,19.4292,19.1771,19.3684,223872.0
2015-10-14 09:40:00,22.29,22.33,22.19,22.22,100955.0,19.3771,19.4118,19.2901,19.3162,100955.0
2015-10-14 09:50:00,22.22,22.22,22.07,22.07,39338.0,19.3162,19.3162,19.1858,19.1858,39338.0
2015-10-14 10:00:00,22.07,22.22,22.05,22.16,70628.0,19.1858,19.3162,19.1684,19.264,70628.0
2015-10-14 10:10:00,22.18,22.23,22.14,22.17,41310.0,19.2814,19.3249,19.2467,19.2727,41310.0
2015-10-14 10:20:00,22.17,22.23,22.17,22.23,41193.0,19.2727,19.3249,19.2727,19.3249,41193.0
2015-10-14 10:30:00,22.23,22.25,22.2,22.22,46810.0,19.3249,19.3423,19.2988,19.3162,46810.0
2015-10-14 10:40:00,22.22,22.29,22.17,22.23,66950.0,19.3162,19.3771,19.2727,19.3249,66950.0
2015-10-14 10:50:00,22.24,22.24,22.16,22.16,26450.0,19.3336,19.3336,19.264,19.264,26450.0
2015-10-14 11:00:00,22.17,22.3,22.16,22.29,37056.0,19.2727,19.3857,19.264,19.3771,37056.0
2015-10-14 11:10:00,22.29,22.32,22.26,22.29,39149.0,19.3771,19.4031,19.351,19.3771,39149.0
2015-10-14 11:20:00,22.3,22.33,22.26,22.31,49187.0,19.3857,19.4118,19.351,19.3944,49187.0
2015-10-14 11:30:00,22.31,22.38,22.31,22.38,48224.0,19.3944,19.4553,19.3944,19.4553,48224.0
2015-10-14 11:40:00,22.39,22.42,22.34,22.35,65654.0,19.464,19.4901,19.4205,19.4292,65654.0
2015-10-14 11:50:00,22.35,22.43,22.35,22.43,44733.0,19.4292,19.4988,19.4292,19.4988,44733.0
2015-10-14 12:00:00,22.43,22.45,22.41,22.44,41462.0,19.4988,19.5161,19.4814,19.5075,41462.0
2015-10-14 12:10:00,22.44,22.46,22.42,22.45,56398.0,19.5075,19.5248,19.4901,19.5161,56398.0
2015-10-14 12:20:00,22.45,22.46,22.42,22.45,35459.0,19.5161,19.5248,19.4901,19.5161,35459.0
2015-10-14 12:30:00,22.45,22.45,22.36,22.43,57211.0,19.5161,19.5161,19.4379,19.4988,57211.0
2015-10-14 12:40:00,22.44,22.53,22.42,22.51,47434.0,19.5075,19.5857,19.4901,19.5683,47434.0
2015-10-14 12:50:00,22.51,22.6,22.51,22.58,38801.0,19.5683,19.6465,19.5683,19.6292,38801.0
2015-10-14 13:00:00,22.6,22.66,22.56,22.63,81634.0,19.6465,19.6987,19.6118,19.6726,81634.0
2015-10-14 13:10:00,22.64,22.67,22.62,22.66,41429.0,19.6813,19.7074,19.6639,19.6987,41429.0
2015-10-14 13:20:00,22.66,22.67,22.6,22.64,47961.0,19.6987,19.7074,19.6465,19.6813,47961.0
2015-10-14 13:30:00,22.64,22.74,22.63,22.71,68032.0,19.6813,19.7682,19.6726,19.7422,68032.0
2015-10-14 13:40:00,22.7,22.77,22.69,22.77,50919.0,19.7335,19.7943,19.7248,19.7943,50919.0
2015-10-14 13:50:00,22.78,22.93,22.78,22.91,106267.0,19.803,19.9334,19.803,19.916,106267.0
2015-10-14 14:00:00,22.92,22.98,22.86,22.92,66040.0,19.9247,19.9769,19.8726,19.9247,66040.0
2015-10-14 14:10:00,22.93,22.98,22.91,22.96,61569.0,19.9334,19.9769,19.916,19.9595,61569.0
2015-10-14 14:20:00,22.96,23.05,22.95,23.03,124380.0,19.9595,20.0377,19.9508,20.0204,124380.0
2015-10-14 14:30:00,23.02,23.09,23.01,23.07,68487.0,20.0117,20.0725,20.003,20.0551,68487.0
2015-10-14 14:40:00,23.07,23.07,22.98,23.05,64611.0,20.0551,20.0551,19.9769,20.0377,64611.0
2015-10-14 14:50:00,23.05,23.11,23.02,23.06,70538.0,20.0377,20.0899,20.0117,20.0464,70538.0
2015-10-14 15:00:00,23.06,23.14,23.06,23.14,103720.0,20.0464,20.116,20.0464,20.116,103720.0
2015-10-14 15:10:00,23.14,23.2,23.14,23.19,96683.0,20.116,20.1681,20.116,20.1594,96683.0
2015-10-14 15:20:00,23.18,23.26,23.13,23.17,162301.0,20.1507,20.2203,20.1073,20.1421,162301.0
2015-10-14 15:30:00,23.16,23.18,23.0,23.09,119098.0,20.1334,20.1507,19.9943,20.0725,119098.0
2015-10-14 15:40:00,23.09,23.2,23.06,23.2,160614.0,20.0725,20.1681,20.0464,20.1681,160614.0
2015-10-14 15:50:00,23.21,23.34,23.13,23.22,599544.0,20.1768,20.2898,20.1073,20.1855,599544.0
2015-10-15 09:30:00,22.75,23.0,22.75,22.91,238169.0,19.7769,19.9943,19.7769,19.916,238169.0
2015-10-15 09:40:00,22.91,22.91,22.62,22.74,132667.0,19.916,19.916,19.6639,19.7682,132667.0
2015-10-15 09:50:00,22.74,22.91,22.72,22.88,81095.0,19.7682,19.916,19.7509,19.89,81095.0
2015-10-15 10:00:00,22.89,23.13,22.89,22.93,70055.0,19.8986,20.1073,19.8986,19.9334,70055.0
2015-10-15 10:10:00,22.95,22.99,22.91,22.95,34162.0,19.9508,19.9856,19.916,19.9508,34162.0
2015-10-15 10:20:00,22.96,23.1,22.95,23.08,18234.0,19.9595,20.0812,19.9508,20.0638,18234.0
2015-10-15 10:30:00,23.07,23.2,23.05,23.12,61680.0,20.0551,20.1681,20.0377,20.0986,61680.0
2015-10-15 10:40:00,23.13,23.15,23.01,23.08,52919.0,20.1073,20.1247,20.003,20.0638,52919.0
2015-10-15 10:50:00,23.1,23.13,23.01,23.11,16960.0,20.0812,20.1073,20.003,20.0899,16960.0
2015-10-15 11:00:00,23.09,23.19,23.03,23.17,41675.0,20.0725,20.1594,20.0204,20.1421,41675.0
2015-10-15 11:10:00,23.19,23.22,23.08,23.1,25409.0,20.1594,20.1855,20.0638,20.0812,25409.0
2015-10-15 11:20:00,23.09,23.15,23.06,23.08,9292.0,20.0725,20.1247,20.0464,20.0638,9292.0
2015-10-15 11:30:00,23.09,23.09,23.02,23.03,12868.0,20.0725,20.0725,20.0117,20.0204,12868.0
2015-10-15 11:40:00,23.0,23.08,22.93,23.07,25672.0,19.9943,20.0638,19.9334,20.0551,25672.0
2015-10-15 11:50:00,23.07,23.24,23.03,23.19,31376.0,20.0551,20.2029,20.0204,20.1594,31376.0
2015-10-15 12:00:00,23.21,23.22,23.17,23.22,13224.0,20.1768,20.1855,20.1421,20.1855,13224.0
2015-10-15 12:10:00,23.22,23.34,23.21,23.32,59292.0,20.1855,20.2898,20.1768,20.2725,59292.0
2015-10-15 12:20:00,23.32,23.48,23.31,23.46,34783.0,20.2725,20.4115,20.2638,20.3942,34783.0
2015-10-15 12:30:00,23.47,23.51,23.39,23.39,50407.0,20.4028,20.4376,20.3333,20.3333,50407.0
2015-10-15 12:40:00,23.39,23.45,23.35,23.39,13078.0,20.3333,20.3855,20.2985,20.3333,13078.0
2015-10-15 12:50:00,23.4,23.43,23.38,23.42,18850.0,20.342,20.3681,20.3246,20.3594,18850.0
2015-10-15 13:00:00,23.44,23.49,23.34,23.34,20768.0,20.3768,20.4202,20.2898,20.2898,20768.0
2015-10-15 13:10:00,23.34,23.38,23.29,23.37,18365.0,20.2898,20.3246,20.2464,20.3159,18365.0
2015-10-15 13:20:00,23.37,23.48,23.37,23.47,17480.0,20.3159,20.4115,20.3159,20.4028,17480.0
2015-10-15 13:30:00,23.48,23.51,23.41,23.45,14434.0,20.4115,20.4376,20.3507,20.3855,14434.0
2015-10-15 13:40:00,23.46,23.46,23.41,23.42,9055.0,20.3942,20.3942,20.3507,20.3594,9055.0
2015-10-15 13:50:00,23.41,23.41,23.31,23.36,27710.0,20.3507,20.3507,20.2638,20.3072,27710.0
2015-10-15 14:00:00,23.37,23.4,23.31,23.37,21935.0,20.3159,20.342,20.2638,20.3159,21935.0
2015-10-15 14:10:00,23.36,23.44,23.35,23.43,24909.0,20.3072,20.3768,20.2985,20.3681,24909.0
2015-10-15 14:20:00,23.43,23.5,23.43,23.49,32344.0,20.3681,20.4289,20.3681,20.4202,32344.0
2015-10-15 14:30:00,23.49,23.57,23.49,23.54,60865.0,20.4202,20.4898,20.4202,20.4637,60865.0
2015-10-15 14:40:00,23.54,23.57,23.52,23.55,28364.0,20.4637,20.4898,20.4463,20.4724,28364.0
2015-10-15 14:50:00,23.55,23.56,23.5,23.53,35773.0,20.4724,20.4811,20.4289,20.455,35773.0
2015-10-15 15:00:00,23.54,23.54,23.43,23.45,52097.0,20.4637,20.4637,20.3681,20.3855,52097.0
2015-10-15 15:10:00,23.45,23.45,23.3,23.37,53256.0,20.3855,20.3855,20.2551,20.3159,53256.0
2015-10-15 15:20:00,23.38,23.46,23.37,23.46,38188.0,20.3246,20.3942,20.3159,20.3942,38188.0
2015-10-15 15:30:00,23.45,23.5,23.37,23.38,58742.0,20.3855,20.4289,20.3159,20.3246,58742.0
2015-10-15 15:40:00,23.38,23.38,23.25,23.34,69273.0,20.3246,20.3246,20.2116,20.2898,69273.0
2015-10-15 15:50:00,23.33,23.4,23.28,23.3,175015.0,20.2811,20.342,20.2377,20.2551,175015.0
2015-10-16 09:30:00,23.3,23.42,23.2,23.38,87644.0,20.2551,20.3594,20.1681,20.3246,87644.0
2015-10-16 09:40:00,23.38,23.38,23.19,23.19,41856.0,20.3246,20.3246,20.1594,20.1594,41856.0
2015-10-16 09:50:00,23.21,23.26,23.21,23.24,16393.0,20.1768,20.2203,20.1768,20.2029,16393.0
2015-10-16 10:00:00,23.25,23.26,23.0,23.08,93720.0,20.2116,20.2203,19.9943,20.0638,93720.0
2015-10-16 10:10:00,23.07,23.18,23.07,23.11,23599.0,20.0551,20.1507,20.0551,20.0899,23599.0
2015-10-16 10:20:00,23.1,23.19,23.07,23.19,30744.0,20.0812,20.1594,20.0551,20.1594,30744.0
2015-10-16 10:30:00,23.19,23.34,23.16,23.32,40385.0,20.1594,20.2898,20.1334,20.2725,40385.0
2015-10-16 10:40:00,23.33,23.33,23.26,23.31,14180.0,20.2811,20.2811,20.2203,20.2638,14180.0
2015-10-16 10:50:00,23.32,23.33,23.2,23.21,10339.0,20.2725,20.2811,20.1681,20.1768,10339.0
2015-10-16 11:00:00,23.2,23.22,23.14,23.18,25544.0,20.1681,20.1855,20.116,20.1507,25544.0
2015-10-16 11:10:00,23.17,23.18,23.11,23.11,33241.0,20.1421,20.1507,20.0899,20.0899,33241.0
2015-10-16 11:20:00,23.11,23.19,23.1,23.17,6253.0,20.0899,20.1594,20.0812,20.1421,6253.0
2015-10-16 11:30:00,23.18,23.18,23.13,23.15,11896.0,20.1507,20.1507,20.1073,20.1247,11896.0
2015-10-16 11:40:00,23.15,23.16,23.05,23.06,17622.0,20.1247,20.1334,20.0377,20.0464,17622.0
2015-10-16 11:50:00,23.06,23.08,22.95,23.0,15352.0,20.0464,20.0638,19.9508,19.9943,15352.0
2015-10-16 12:00:00,22.99,22.99,22.94,22.95,56272.0,19.9856,19.9856,19.9421,19.9508,56272.0
2015-10-16 12:10:00,22.94,22.94,22.84,22.92,33208.0,19.9421,19.9421,19.8552,19.9247,33208.0
2015-10-16 12:20:00,22.92,22.97,22.86,22.87,23169.0,19.9247,19.9682,19.8726,19.8813,23169.0
2015-10-16 12:30:00,22.87,23.01,22.87,23.0,61028.0,19.8813,20.003,19.8813,19.9943,61028.0
2015-10-16 12:40:00,22.98,23.01,22.96,22.99,19873.0,19.9769,20.003,19.9595,19.9856,19873.0
2015-10-16 12:50:00,22.98,22.99,22.88,22.9,23406.0,19.9769,19.9856,19.89,19.9073,23406.0
2015-10-16 13:00:00,22.91,22.96,22.89,22.93,13687.0,19.916,19.9595,19.8986,19.9334,13687.0
2015-10-16 13:10:00,22.93,23.0,22.93,23.0,16954.0,19.9334,19.9943,19.9334,19.9943,16954.0
2015-10-16 13:20:00,23.0,23.07,22.99,23.06,37367.0,19.9943,20.0551,19.9856,20.0464,37367.0
2015-10-16 13:30:00,23.07,23.07,23.0,23.01,17152.0,20.0551,20.0551,19.9943,20.003,17152.0
2015-10-16 13:40:00,23.02,23.02,22.96,22.98,18206.0,20.0117,20.0117,19.9595,19.9769,18206.0
2015-10-16 13:50:00,22.98,22.99,22.95,22.95,8414.0,19.9769,19.9856,19.9508,19.9508,8414.0
2015-10-16 14:00:00,22.93,22.93,22.89,22.91,32941.0,19.9334,19.9334,19.8986,19.916,32941.0
2015-10-16 14:10:00,22.91,22.93,22.85,22.86,47674.0,19.916,19.9334,19.8639,19.8726,47674.0
2015-10-16 14:20:00,22.86,22.88,22.81,22.81,37552.0,19.8726,19.89,19.8291,19.8291,37552.0
2015-10-16 14:30:00,22.81,22.82,22.72,22.74,33637.0,19.8291,19.8378,19.7509,19.7682,33637.0
2015-10-16 14:40:00,22.74,22.76,22.7,22.71,48533.0,19.7682,19.7856,19.7335,19.7422,48533.0
2015-10-16 14:50:00,22.71,22.71,22.66,22.69,54895.0,19.7422,19.7422,19.6987,19.7248,54895.0
2015-10-16 15:00:00,22.69,22.79,22.65,22.65,61263.0,19.7248,19.8117,19.69,19.69,61263.0
2015-10-16 15:10:00,22.65,22.67,22.58,22.59,91969.0,19.69,19.7074,19.6292,19.6379,91969.0
2015-10-16 15:20:00,22.58,22.72,22.58,22.65,126002.0,19.6292,19.7509,19.6292,19.69,126002.0
2015-10-16 15:30:00,22.66,22.68,22.61,22.63,64811.0,19.6987,19.7161,19.6552,19.6726,64811.0
2015-10-16 15:40:00,22.63,22.68,22.57,22.57,136560.0,19.6726,19.7161,19.6205,19.6205,136560.0
2015-10-16 15:50:00,22.57,22.63,22.5,22.54,257056.0,19.6205,19.6726,19.5596,19.5944,257056.0
2015-10-19 09:30:00,22.41,22.42,22.3,22.3,140137.0,19.4814,19.4901,19.3857,19.3857,140137.0
2015-10-19 09:40:00,22.3,22.3,22.17,22.27,59461.0,19.3857,19.3857,19.2727,19.3597,59461.0
2015-10-19 09:50:00,22.25,22.38,22.22,22.37,44575.0,19.3423,19.4553,19.3162,19.4466,44575.0
2015-10-19 10:00:00,22.36,22.46,22.25,22.28,66577.0,19.4379,19.5248,19.3423,19.3684,66577.0
2015-10-19 10:10:00,22.28,22.41,22.28,22.3,44904.0,19.3684,19.4814,19.3684,19.3857,44904.0
2015-10-19 10:20:00,22.3,22.3,22.0,22.01,156382.0,19.3857,19.3857,19.125,19.1336,156382.0
2015-10-19 10:30:00,22.01,22.09,21.94,21.95,51832.0,19.1336,19.2032,19.0728,19.0815,51832.0
2015-10-19 10:40:00,21.95,21.95,21.82,21.83,79190.0,19.0815,19.0815,18.9685,18.9772,79190.0
2015-10-19 10:50:00,21.83,21.92,21.81,21.86,45770.0,18.9772,19.0554,18.9598,19.0033,45770.0
2015-10-19 11:00:00,21.86,21.9,21.81,21.82,29261.0,19.0033,19.038,18.9598,18.9685,29261.0
2015-10-19 11:10:00,21.81,21.84,21.7,21.76,59008.0,18.9598,18.9859,18.8642,18.9163,59008.0
2015-10-19 11:20:00,21.76,21.77,21.69,21.72,64890.0,18.9163,18.925,18.8555,18.8815,64890.0
2015-10-19 11:30:00,21.72,21.77,21.68,21.69,50882.0,18.8815,18.925,18.8468,18.8555,50882.0
2015-10-19 11:40:00,21.69,21.69,21.63,21.66,43773.0,18.8555,18.8555,18.8033,18.8294,43773.0
2015-10-19 11:50:00,21.68,21.68,21.64,21.64,30650.0,18.8468,18.8468,18.812,18.812,30650.0
2015-10-19 12:00:00,21.63,21.63,21.59,21.61,29718.0,18.8033,18.8033,18.7685,18.7859,29718.0
2015-10-19 12:10:00,21.6,21.6,21.51,21.51,46781.0,18.7772,18.7772,18.699,18.699,46781.0
2015-10-19 12:20:00,21.51,21.6,21.51,21.53,51124.0,18.699,18.7772,18.699,18.7164,51124.0
2015-10-19 12:30:00,21.53,21.55,21.47,21.47,50288.0,18.7164,18.7338,18.6642,18.6642,50288.0
2015-10-19 12:40:00,21.46,21.48,21.4,21.4,38398.0,18.6555,18.6729,18.6034,18.6034,38398.0
2015-10-19 12:50:00,21.39,21.45,21.38,21.38,31902.0,18.5947,18.6468,18.586,18.586,31902.0
2015-10-19 13:00:00,21.37,21.42,21.34,21.35,37801.0,18.5773,18.6208,18.5512,18.5599,37801.0
2015-10-19 13:10:00,21.35,21.4,21.35,21.36,50298.0,18.5599,18.6034,18.5599,18.5686,50298.0
2015-10-19 13:20:00,21.36,21.55,21.36,21.52,72601.0,18.5686,18.7338,18.5686,18.7077,72601.0
2015-10-19 13:30:00,21.51,21.51,21.42,21.42,49225.0,18.699,18.699,18.6208,18.6208,49225.0
2015-10-19 13:40:00,21.42,21.51,21.42,21.48,35471.0,18.6208,18.699,18.6208,18.6729,35471.0
2015-10-19 13:50:00,21.47,21.55,21.46,21.51,41100.0,18.6642,18.7338,18.6555,18.699,41100.0
2015-10-19 14:00:00,21.5,21.62,21.46,21.61,57344.0,18.6903,18.7946,18.6555,18.7859,57344.0
2015-10-19 14:10:00,21.6,21.63,21.53,21.54,40087.0,18.7772,18.8033,18.7164,18.7251,40087.0
2015-10-19 14:20:00,21.53,21.54,21.47,21.48,45196.0,18.7164,18.7251,18.6642,18.6729,45196.0
2015-10-19 14:30:00,21.48,21.5,21.46,21.49,23804.0,18.6729,18.6903,18.6555,18.6816,23804.0
2015-10-19 14:40:00,21.48,21.48,21.38,21.39,73870.0,18.6729,18.6729,18.586,18.5947,73870.0
2015-10-19 14:50:00,21.4,21.43,21.4,21.42,78192.0,18.6034,18.6294,18.6034,18.6208,78192.0
2015-10-19 15:00:00,21.41,21.42,21.34,21.35,64513.0,18.6121,18.6208,18.5512,18.5599,64513.0
2015-10-19 15:10:00,21.35,21.36,21.27,21.28,86374.0,18.5599,18.5686,18.4904,18.499,86374.0
2015-10-19 15:20:00,21.28,21.42,21.26,21.42,99212.0,18.499,18.6208,18.4817,18.6208,99212.0
2015-10-19 15:30:00,21.43,21.44,21.33,21.33,106989.0,18.6294,18.6381,18.5425,18.5425,106989.0
2015-10-19 15:40:00,21.33,21.34,21.3,21.33,143772.0,18.5425,18.5512,18.5164,18.5425,143772.0
2015-10-19 15:50:00,21.32,21.51,21.29,21.5,472718.0,18.5338,18.699,18.5077,18.6903,472718.0
2015-10-20 09:30:00,21.69,22.08,21.69,22.07,239677.0,18.8555,19.1945,18.8555,19.1858,239677.0
2015-10-20 09:40:00,22.08,22.09,21.97,22.0,114532.0,19.1945,19.2032,19.0989,19.125,114532.0
2015-10-20 09:50:00,22.0,22.08,21.97,22.06,52146.0,19.125,19.1945,19.0989,19.1771,52146.0
2015-10-20 10:00:00,22.07,22.24,22.01,22.21,78551.0,19.1858,19.3336,19.1336,19.3075,78551.0
2015-10-20 10:10:00,22.22,22.28,22.22,22.27,60770.0,19.3162,19.3684,19.3162,19.3597,60770.0
2015-10-20 10:20:00,22.28,22.34,22.27,22.33,80473.0,19.3684,19.4205,19.3597,19.4118,80473.0
2015-10-20 10:30:00,22.32,22.39,22.32,22.38,32459.0,19.4031,19.464,19.4031,19.4553,32459.0
2015-10-20 10:40:00,22.38,22.52,22.33,22.33,76491.0,19.4553,19.577,19.4118,19.4118,76491.0
2015-10-20 10:50:00,22.32,22.35,22.24,22.31,93730.0,19.4031,19.4292,19.3336,19.3944,93730.0
2015-10-20 11:00:00,22.32,22.35,22.23,22.25,55774.0,19.4031,19.4292,19.3249,19.3423,55774.0
2015-10-20 11:10:00,22.25,22.31,22.22,22.31,63641.0,19.3423,19.3944,19.3162,19.3944,63641.0
2015-10-20 11:20:00,22.31,22.34,22.09,22.11,67573.0,19.3944,19.4205,19.2032,19.2206,67573.0
2015-10-20 11:30:00,22.11,22.22,22.1,22.16,46509.0,19.2206,19.3162,19.2119,19.264,46509.0
2015-10-20 11:40:00,22.17,22.24,22.15,22.2,60761.0,19.2727,19.3336,19.2554,19.2988,60761.0
2015-10-20 11:50:00,22.2,22.23,22.15,22.23,45964.0,19.2988,19.3249,19.2554,19.3249,45964.0
2015-10-20 12:00:00,22.23,22.3,22.19,22.3,33766.0,19.3249,19.3857,19.2901,19.3857,33766.0
2015-10-20 12:10:00,22.3,22.36,22.28,22.35,23711.0,19.3857,19.4379,19.3684,19.4292,23711.0
2015-10-20 12:20:00,22.35,22.43,22.35,22.4,71162.0,19.4292,19.4988,19.4292,19.4727,71162.0
2015-10-20 12:30:00,22.4,22.43,22.38,22.43,45076.0,19.4727,19.4988,19.4553,19.4988,45076.0
2015-10-20 12:40:00,22.43,22.45,22.42,22.44,41110.0,19.4988,19.5161,19.4901,19.5075,41110.0
2015-10-20 12:50:00,22.44,22.52,22.44,22.48,34841.0,19.5075,19.577,19.5075,19.5422,34841.0
2015-10-20 13:00:00,22.49,22.51,22.44,22.46,32981.0,19.5509,19.5683,19.5075,19.5248,32981.0
2015-10-20 13:10:00,22.46,22.5,22.44,22.5,40164.0,19.5248,19.5596,19.5075,19.5596,40164.0
2015-10-20 13:20:00,22.51,22.55,22.5,22.52,61357.0,19.5683,19.6031,19.5596,19.577,61357.0
2015-10-20 13:30:00,22.51,22.57,22.51,22.57,37122.0,19.5683,19.6205,19.5683,19.6205,37122.0
2015-10-20 13:40:00,22.57,22.58,22.46,22.52,62277.0,19.6205,19.6292,19.5248,19.577,62277.0
2015-10-20 13:50:00,22.52,22.53,22.46,22.5,29714.0,19.577,19.5857,19.5248,19.5596,29714.0
2015-10-20 14:00:00,22.5,22.52,22.45,22.5,85609.0,19.5596,19.577,19.5161,19.5596,85609.0
2015-10-20 14:10:00,22.51,22.56,22.48,22.51,73137.0,19.5683,19.6118,19.5422,19.5683,73137.0
2015-10-20 14:20:00,22.51,22.52,22.5,22.51,24735.0,19.5683,19.577,19.5596,19.5683,24735.0
2015-10-20 14:30:00,22.51,22.55,22.46,22.54,63823.0,19.5683,19.6031,19.5248,19.5944,63823.0
2015-10-20 14:40:00,22.54,22.57,22.52,22.54,69572.0,19.5944,19.6205,19.577,19.5944,69572.0
2015-10-20 14:50:00,22.53,22.56,22.52,22.55,53285.0,19.5857,19.6118,19.577,19.6031,53285.0
2015-10-20 15:00:00,22.55,22.6,22.54,22.6,76597.0,19.6031,19.6465,19.5944,19.6465,76597.0
2015-10-20 15:10:00,22.6,22.66,22.6,22.62,94306.0,19.6465,19.6987,19.6465,19.6639,94306.0
2015-10-20 15:20:00,22.61,22.67,22.6,22.65,100894.0,19.6552,19.7074,19.6465,19.69,100894.0
2015-10-20 15:30:00,22.66,22.66,22.6,22.62,82663.0,19.6987,19.6987,19.6465,19.6639,82663.0
2015-10-20 15:40:00,22.62,22.62,22.5,22.57,187813.0,19.6639,19.6639,19.5596,19.6205,187813.0
2015-10-20 15:50:00,22.57,22.63,22.2,22.33,849830.0,19.6205,19.6726,19.2988,19.4118,849830.0
2015-10-21 09:30:00,22.25,22.25,22.04,22.05,107269.0,19.3423,19.3423,19.1597,19.1684,107269.0
2015-10-21 09:40:00,22.03,22.03,21.7,21.7,101179.0,19.151,19.151,18.8642,18.8642,101179.0
2015-10-21 09:50:00,21.71,21.77,21.65,21.73,124983.0,18.8729,18.925,18.8207,18.8902,124983.0
2015-10-21 10:00:00,21.73,21.81,21.72,21.76,56764.0,18.8902,18.9598,18.8815,18.9163,56764.0
2015-10-21 10:10:00,21.75,21.8,21.69,21.72,29789.0,18.9076,18.9511,18.8555,18.8815,29789.0
2015-10-21 10:20:00,21.71,21.71,21.61,21.63,47847.0,18.8729,18.8729,18.7859,18.8033,47847.0
2015-10-21 10:30:00,21.62,21.7,21.57,21.7,66854.0,18.7946,18.8642,18.7511,18.8642,66854.0
2015-10-21 10:40:00,21.7,21.77,21.65,21.68,59612.0,18.8642,18.925,18.8207,18.8468,59612.0
2015-10-21 10:50:00,21.67,21.81,21.67,21.81,41472.0,18.8381,18.9598,18.8381,18.9598,41472.0
2015-10-21 11:00:00,21.82,21.82,21.71,21.72,73325.0,18.9685,18.9685,18.8729,18.8815,73325.0
2015-10-21 11:10:00,21.71,21.73,21.67,21.69,20968.0,18.8729,18.8902,18.8381,18.8555,20968.0
2015-10-21 11:20:00,21.71,21.78,21.69,21.76,22497.0,18.8729,18.9337,18.8555,18.9163,22497.0
2015-10-21 11:30:00,21.77,21.79,21.69,21.69,24694.0,18.925,18.9424,18.8555,18.8555,24694.0
2015-10-21 11:40:00,21.68,21.72,21.61,21.62,18526.0,18.8468,18.8815,18.7859,18.7946,18526.0
2015-10-21 11:50:00,21.61,21.63,21.6,21.6,20923.0,18.7859,18.8033,18.7772,18.7772,20923.0
2015-10-21 12:00:00,21.6,21.65,21.59,21.59,18800.0,18.7772,18.8207,18.7685,18.7685,18800.0
2015-10-21 12:10:00,21.6,21.61,21.58,21.58,33662.0,18.7772,18.7859,18.7598,18.7598,33662.0
2015-10-21 12:20:00,21.58,21.66,21.58,21.58,47386.0,18.7598,18.8294,18.7598,18.7598,47386.0
2015-10-21 12:30:00,21.57,21.6,21.57,21.6,18192.0,18.7511,18.7772,18.7511,18.7772,18192.0
2015-10-21 12:40:00,21.6,21.6,21.57,21.59,14263.0,18.7772,18.7772,18.7511,18.7685,14263.0
2015-10-21 12:50:00,21.59,21.65,21.58,21.59,30406.0,18.7685,18.8207,18.7598,18.7685,30406.0
2015-10-21 13:00:00,21.59,21.61,21.57,21.57,23386.0,18.7685,18.7859,18.7511,18.7511,23386.0
2015-10-21 13:10:00,21.57,21.65,21.56,21.6,22398.0,18.7511,18.8207,18.7425,18.7772,22398.0
2015-10-21 13:20:00,21.6,21.63,21.57,21.59,30189.0,18.7772,18.8033,18.7511,18.7685,30189.0
2015-10-21 13:30:00,21.59,21.64,21.56,21.57,24622.0,18.7685,18.812,18.7425,18.7511,24622.0
2015-10-21 13:40:00,21.57,21.65,21.57,21.61,20809.0,18.7511,18.8207,18.7511,18.7859,20809.0
2015-10-21 13:50:00,21.61,21.67,21.61,21.64,25133.0,18.7859,18.8381,18.7859,18.812,25133.0
2015-10-21 14:00:00,21.65,21.67,21.59,21.67,41408.0,18.8207,18.8381,18.7685,18.8381,41408.0
2015-10-21 14:10:00,21.68,21.72,21.67,21.67,32586.0,18.8468,18.8815,18.8381,18.8381,32586.0
2015-10-21 14:20:00,21.67,21.68,21.62,21.63,25654.0,18.8381,18.8468,18.7946,18.8033,25654.0
2015-10-21 14:30:00,21.63,21.69,21.61,21.65,16569.0,18.8033,18.8555,18.7859,18.8207,16569.0
2015-10-21 14:40:00,21.66,21.69,21.65,21.68,22629.0,18.8294,18.8555,18.8207,18.8468,22629.0
2015-10-21 14:50:00,21.67,21.67,21.62,21.62,18028.0,18.8381,18.8381,18.7946,18.7946,18028.0
2015-10-21 15:00:00,21.63,21.63,21.59,21.61,34071.0,18.8033,18.8033,18.7685,18.7859,34071.0
2015-10-21 15:10:00,21.61,21.65,21.61,21.62,27149.0,18.7859,18.8207,18.7859,18.7946,27149.0
2015-10-21 15:20:00,21.61,21.75,21.61,21.69,46750.0,18.7859,18.9076,18.7859,18.8555,46750.0
2015-10-21 15:30:00,21.69,21.77,21.69,21.77,50845.0,18.8555,18.925,18.8555,18.925,50845.0
2015-10-21 15:40:00,21.77,21.77,21.71,21.72,103113.0,18.925,18.925,18.8729,18.8815,103113.0
2015-10-21 15:50:00,21.72,21.86,21.67,21.81,583249.0,18.8815,19.0033,18.8381,18.9598,583249.0
2015-10-22 09:30:00,21.67,21.85,21.63,21.82,164496.0,18.8381,18.9946,18.8033,18.9685,164496.0
2015-10-22 09:40:00,21.82,22.06,21.77,22.04,102396.0,18.9685,19.1771,18.925,19.1597,102396.0
2015-10-22 09:50:00,22.03,22.06,21.91,22.05,34739.0,19.151,19.1771,19.0467,19.1684,34739.0
2015-10-22 10:00:00,22.04,22.05,21.97,21.97,52567.0,19.1597,19.1684,19.0989,19.0989,52567.0
2015-10-22 10:10:00,21.95,22.24,21.91,22.21,52794.0,19.0815,19.3336,19.0467,19.3075,52794.0
2015-10-22 10:20:00,22.23,22.3,22.15,22.21,49272.0,19.3249,19.3857,19.2554,19.3075,49272.0
2015-10-22 10:30:00,22.21,22.22,22.09,22.15,25474.0,19.3075,19.3162,19.2032,19.2554,25474.0
2015-10-22 10:40:00,22.15,22.18,22.09,22.15,20155.0,19.2554,19.2814,19.2032,19.2554,20155.0
2015-10-22 10:50:00,22.16,22.18,22.1,22.17,27758.0,19.264,19.2814,19.2119,19.2727,27758.0
2015-10-22 11:00:00,22.19,22.21,22.15,22.18,17299.0,19.2901,19.3075,19.2554,19.2814,17299.0
2015-10-22 11:10:00,22.18,22.29,22.18,22.27,38186.0,19.2814,19.3771,19.2814,19.3597,38186.0
2015-10-22 11:20:00,22.27,22.29,22.22,22.26,59456.0,19.3597,19.3771,19.3162,19.351,59456.0
2015-10-22 11:30:00,22.27,22.29,22.25,22.27,40259.0,19.3597,19.3771,19.3423,19.3597,40259.0
2015-10-22 11:40:00,22.27,22.28,22.14,22.22,46967.0,19.3597,19.3684,19.2467,19.3162,46967.0
2015-10-22 11:50:00,22.21,22.25,22.17,22.23,44721.0,19.3075,19.3423,19.2727,19.3249,44721.0
2015-10-22 12:00:00,22.22,22.22,22.17,22.18,14949.0,19.3162,19.3162,19.2727,19.2814,14949.0
2015-10-22 12:10:00,22.18,22.19,22.13,22.14,14773.0,19.2814,19.2901,19.238,19.2467,14773.0
2015-10-22 12:20:00,22.13,22.17,22.09,22.13,27053.0,19.238,19.2727,19.2032,19.238,27053.0
2015-10-22 12:30:00,22.14,22.22,22.13,22.2,26924.0,19.2467,19.3162,19.238,19.2988,26924.0
2015-10-22 12:40:00,22.21,22.24,22.2,22.2,33732.0,19.3075,19.3336,19.2988,19.2988,33732.0
2015-10-22 12:50:00,22.21,22.22,22.14,22.15,13911.0,19.3075,19.3162,19.2467,19.2554,13911.0
2015-10-22 13:00:00,22.15,22.16,22.09,22.14,15700.0,19.2554,19.264,19.2032,19.2467,15700.0
2015-10-22 13:10:00,22.14,22.16,22.09,22.09,15112.0,19.2467,19.264,19.2032,19.2032,15112.0
2015-10-22 13:20:00,22.09,22.09,22.01,22.05,24875.0,19.2032,19.2032,19.1336,19.1684,24875.0
2015-10-22 13:30:00,22.05,22.09,22.04,22.06,21668.0,19.1684,19.2032,19.1597,19.1771,21668.0
2015-10-22 13:40:00,22.07,22.07,21.99,22.0,14538.0,19.1858,19.1858,19.1163,19.125,14538.0
2015-10-22 13:50:00,22.0,22.01,21.87,21.87,17257.0,19.125,19.1336,19.0119,19.0119,17257.0
2015-10-22 14:00:00,21.87,21.92,21.87,21.89,17006.0,19.0119,19.0554,19.0119,19.0293,17006.0
2015-10-22 14:10:00,21.87,21.92,21.87,21.91,7859.0,19.0119,19.0554,19.0119,19.0467,7859.0
2015-10-22 14:20:00,21.91,22.03,21.91,21.98,13320.0,19.0467,19.151,19.0467,19.1076,13320.0
2015-10-22 14:30:00,21.98,22.06,21.96,22.05,16104.0,19.1076,19.1771,19.0902,19.1684,16104.0
2015-10-22 14:40:00,22.04,22.04,21.98,22.01,11866.0,19.1597,19.1597,19.1076,19.1336,11866.0
2015-10-22 14:50:00,22.01,22.07,22.01,22.01,27910.0,19.1336,19.1858,19.1336,19.1336,27910.0
2015-10-22 15:00:00,22.02,22.04,21.95,21.95,19776.0,19.1423,19.1597,19.0815,19.0815,19776.0
2015-10-22 15:10:00,21.96,21.99,21.94,21.99,15712.0,19.0902,19.1163,19.0728,19.1163,15712.0
2015-10-22 15:20:00,21.99,22.04,21.99,22.01,32622.0,19.1163,19.1597,19.1163,19.1336,32622.0
2015-10-22 15:30:00,22.01,22.05,22.0,22.01,41738.0,19.1336,19.1684,19.125,19.1336,41738.0
2015-10-22 15:40:00,22.02,22.02,21.99,21.99,30582.0,19.1423,19.1423,19.1163,19.1163,30582.0
2015-10-22 15:50:00,21.99,22.05,21.89,21.93,159571.0,19.1163,19.1684,19.0293,19.0641,159571.0
2015-10-23 09:30:00,22.2,22.26,21.88,22.02,244368.0,19.2988,19.351,19.0206,19.1423,244368.0
2015-10-23 09:40:00,22.0,22.01,21.8,21.94,112316.0,19.125,19.1336,18.9511,19.0728,112316.0
2015-10-23 09:50:00,21.92,21.94,21.74,21.77,112297.0,19.0554,19.0728,18.8989,18.925,112297.0
2015-10-23 10:00:00,21.77,21.88,21.76,21.83,62418.0,18.925,19.0206,18.9163,18.9772,62418.0
2015-10-23 10:10:00,21.82,21.96,21.8,21.95,51703.0,18.9685,19.0902,18.9511,19.0815,51703.0
2015-10-23 10:20:00,21.97,22.11,21.94,22.09,79432.0,19.0989,19.2206,19.0728,19.2032,79432.0
2015-10-23 10:30:00,22.09,22.24,22.09,22.24,42688.0,19.2032,19.3336,19.2032,19.3336,42688.0
2015-10-23 10:40:00,22.24,22.3,22.11,22.14,68543.0,19.3336,19.3857,19.2206,19.2467,68543.0
2015-10-23 10:50:00,22.14,22.21,22.1,22.21,24949.0,19.2467,19.3075,19.2119,19.3075,24949.0
2015-10-23 11:00:00,22.22,22.25,22.16,22.22,33275.0,19.3162,19.3423,19.264,19.3162,33275.0
2015-10-23 11:10:00,22.22,22.25,22.17,22.17,40631.0,19.3162,19.3423,19.2727,19.2727,40631.0
2015-10-23 11:20:00,22.14,22.21,22.14,22.18,30024.0,19.2467,19.3075,19.2467,19.2814,30024.0
2015-10-23 11:30:00,22.18,22.19,22.04,22.08,35675.0,19.2814,19.2901,19.1597,19.1945,35675.0
2015-10-23 11:40:00,22.08,22.19,22.08,22.17,24875.0,19.1945,19.2901,19.1945,19.2727,24875.0
2015-10-23 11:50:00,22.17,22.21,22.14,22.18,38299.0,19.2727,19.3075,19.2467,19.2814,38299.0
2015-10-23 12:00:00,22.18,22.22,22.17,22.18,16945.0,19.2814,19.3162,19.2727,19.2814,16945.0
2015-10-23 12:10:00,22.2,22.2,22.14,22.16,14366.0,19.2988,19.2988,19.2467,19.264,14366.0
2015-10-23 12:20:00,22.16,22.21,22.16,22.2,24512.0,19.264,19.3075,19.264,19.2988,24512.0
2015-10-23 12:30:00,22.2,22.22,22.19,22.21,21029.0,19.2988,19.3162,19.2901,19.3075,21029.0
2015-10-23 12:40:00,22.22,22.3,22.2,22.28,23584.0,19.3162,19.3857,19.2988,19.3684,23584.0
2015-10-23 12:50:00,22.29,22.33,22.28,22.31,25265.0,19.3771,19.4118,19.3684,19.3944,25265.0
2015-10-23 13:00:00,22.3,22.35,22.27,22.34,22858.0,19.3857,19.4292,19.3597,19.4205,22858.0
2015-10-23 13:10:00,22.36,22.42,22.36,22.39,41372.0,19.4379,19.4901,19.4379,19.464,41372.0
2015-10-23 13:20:00,22.39,22.41,22.35,22.37,17241.0,19.464,19.4814,19.4292,19.4466,17241.0
2015-10-23 13:30:00,22.37,22.44,22.36,22.41,22244.0,19.4466,19.5075,19.4379,19.4814,22244.0
2015-10-23 13:40:00,22.41,22.44,22.39,22.44,27613.0,19.4814,19.5075,19.464,19.5075,27613.0
2015-10-23 13:50:00,22.44,22.46,22.4,22.4,27656.0,19.5075,19.5248,19.4727,19.4727,27656.0
2015-10-23 14:00:00,22.4,22.44,22.4,22.44,21792.0,19.4727,19.5075,19.4727,19.5075,21792.0
2015-10-23 14:10:00,22.45,22.47,22.41,22.47,42696.0,19.5161,19.5335,19.4814,19.5335,42696.0
2015-10-23 14:20:00,22.47,22.54,22.47,22.53,47838.0,19.5335,19.5944,19.5335,19.5857,47838.0
2015-10-23 14:30:00,22.53,22.62,22.53,22.62,40365.0,19.5857,19.6639,19.5857,19.6639,40365.0
2015-10-23 14:40:00,22.62,22.64,22.57,22.64,34273.0,19.6639,19.6813,19.6205,19.6813,34273.0
2015-10-23 14:50:00,22.64,22.7,22.62,22.69,54297.0,19.6813,19.7335,19.6639,19.7248,54297.0
2015-10-23 15:00:00,22.69,22.74,22.63,22.66,73472.0,19.7248,19.7682,19.6726,19.6987,73472.0
2015-10-23 15:10:00,22.66,22.73,22.66,22.72,56354.0,19.6987,19.7596,19.6987,19.7509,56354.0
2015-10-23 15:20:00,22.72,22.73,22.62,22.71,70895.0,19.7509,19.7596,19.6639,19.7422,70895.0
2015-10-23 15:30:00,22.71,22.71,22.65,22.69,67909.0,19.7422,19.7422,19.69,19.7248,67909.0
2015-10-23 15:40:00,22.69,22.69,22.53,22.56,76133.0,19.7248,19.7248,19.5857,19.6118,76133.0
2015-10-23 15:50:00,22.56,22.6,22.49,22.56,261158.0,19.6118,19.6465,19.5509,19.6118,261158.0
2015-10-26 09:30:00,22.6,22.6,22.44,22.46,127584.0,19.6465,19.6465,19.5075,19.5248,127584.0
2015-10-26 09:40:00,22.46,22.47,22.19,22.27,61293.0,19.5248,19.5335,19.2901,19.3597,61293.0
2015-10-26 09:50:00,22.28,22.3,22.2,22.24,37479.0,19.3684,19.3857,19.2988,19.3336,37479.0
2015-10-26 10:00:00,22.25,22.49,22.23,22.35,121016.0,19.3423,19.5509,19.3249,19.4292,121016.0
2015-10-26 10:10:00,22.37,22.37,22.24,22.26,33973.0,19.4466,19.4466,19.3336,19.351,33973.0
2015-10-26 10:20:00,22.25,22.34,22.25,22.31,23793.0,19.3423,19.4205,19.3423,19.3944,23793.0
2015-10-26 10:30:00,22.33,22.42,22.33,22.37,38758.0,19.4118,19.4901,19.4118,19.4466,38758.0
2015-10-26 10:40:00,22.38,22.38,22.29,22.32,16287.0,19.4553,19.4553,19.3771,19.4031,16287.0
2015-10-26 10:50:00,22.32,22.39,22.32,22.33,6002.0,19.4031,19.464,19.4031,19.4118,6002.0
2015-10-26 11:00:00,22.34,22.36,22.27,22.28,8669.0,19.4205,19.4379,19.3597,19.3684,8669.0
2015-10-26 11:10:00,22.26,22.31,22.25,22.25,13719.0,19.351,19.3944,19.3423,19.3423,13719.0
2015-10-26 11:20:00,22.25,22.25,22.16,22.21,47634.0,19.3423,19.3423,19.264,19.3075,47634.0
2015-10-26 11:30:00,22.21,22.25,22.18,22.21,12311.0,19.3075,19.3423,19.2814,19.3075,12311.0
2015-10-26 11:40:00,22.2,22.21,22.18,22.18,10645.0,19.2988,19.3075,19.2814,19.2814,10645.0
2015-10-26 11:50:00,22.16,22.24,22.16,22.23,9001.0,19.264,19.3336,19.264,19.3249,9001.0
2015-10-26 12:00:00,22.24,22.29,22.23,22.26,9323.0,19.3336,19.3771,19.3249,19.351,9323.0
2015-10-26 12:10:00,22.26,22.27,22.21,22.21,4738.0,19.351,19.3597,19.3075,19.3075,4738.0
2015-10-26 12:20:00,22.21,22.25,22.21,22.25,3000.0,19.3075,19.3423,19.3075,19.3423,3000.0
2015-10-26 12:30:00,22.25,22.28,22.25,22.25,5305.0,19.3423,19.3684,19.3423,19.3423,5305.0
2015-10-26 12:40:00,22.26,22.33,22.26,22.32,8907.0,19.351,19.4118,19.351,19.4031,8907.0
2015-10-26 12:50:00,22.32,22.35,22.31,22.31,6418.0,19.4031,19.4292,19.3944,19.3944,6418.0
2015-10-26 13:00:00,22.3,22.32,22.29,22.29,7402.0,19.3857,19.4031,19.3771,19.3771,7402.0
2015-10-26 13:10:00,22.33,22.4,22.33,22.38,17234.0,19.4118,19.4727,19.4118,19.4553,17234.0
2015-10-26 13:20:00,22.39,22.45,22.38,22.43,12175.0,19.464,19.5161,19.4553,19.4988,12175.0
2015-10-26 13:30:00,22.44,22.45,22.39,22.39,10256.0,19.5075,19.5161,19.464,19.464,10256.0
2015-10-26 13:40:00,22.37,22.39,22.28,22.29,23947.0,19.4466,19.464,19.3684,19.3771,23947.0
2015-10-26 13:50:00,22.26,22.32,22.26,22.29,13651.0,19.351,19.4031,19.351,19.3771,13651.0
2015-10-26 14:00:00,22.31,22.34,22.22,22.23,15197.0,19.3944,19.4205,19.3162,19.3249,15197.0
2015-10-26 14:10:00,22.22,22.23,22.19,22.23,7399.0,19.3162,19.3249,19.2901,19.3249,7399.0
2015-10-26 14:20:00,22.23,22.28,22.22,22.26,9420.0,19.3249,19.3684,19.3162,19.351,9420.0
2015-10-26 14:30:00,22.25,22.27,22.23,22.23,5778.0,19.3423,19.3597,19.3249,19.3249,5778.0
2015-10-26 14:40:00,22.22,22.22,22.19,22.19,9455.0,19.3162,19.3162,19.2901,19.2901,9455.0
2015-10-26 14:50:00,22.18,22.18,22.11,22.11,32056.0,19.2814,19.2814,19.2206,19.2206,32056.0
2015-10-26 15:00:00,22.11,22.16,22.11,22.16,15421.0,19.2206,19.264,19.2206,19.264,15421.0
2015-10-26 15:10:00,22.16,22.17,22.08,22.09,62544.0,19.264,19.2727,19.1945,19.2032,62544.0
2015-10-26 15:20:00,22.08,22.1,22.02,22.05,73481.0,19.1945,19.2119,19.1423,19.1684,73481.0
2015-10-26 15:30:00,22.05,22.07,22.0,22.0,75839.0,19.1684,19.1858,19.125,19.125,75839.0
2015-10-26 15:40:00,22.0,22.02,21.94,21.95,88013.0,19.125,19.1423,19.0728,19.0815,88013.0
2015-10-26 15:50:00,21.94,22.04,21.93,22.0,341323.0,19.0728,19.1597,19.0641,19.125,341323.0
2015-10-27 09:30:00,21.75,21.75,21.55,21.55,114235.0,18.9076,18.9076,18.7338,18.7338,114235.0
2015-10-27 09:40:00,21.54,21.87,21.54,21.79,60994.0,18.7251,19.0119,18.7251,18.9424,60994.0
2015-10-27 09:50:00,21.79,21.99,21.76,21.93,47428.0,18.9424,19.1163,18.9163,19.0641,47428.0
2015-10-27 10:00:00,21.93,22.1,21.92,22.09,46126.0,19.0641,19.2119,19.0554,19.2032,46126.0
2015-10-27 10:10:00,22.1,22.11,21.95,21.96,23121.0,19.2119,19.2206,19.0815,19.0902,23121.0
2015-10-27 10:20:00,21.96,21.96,21.9,21.94,14024.0,19.0902,19.0902,19.038,19.0728,14024.0
2015-10-27 10:30:00,21.94,21.96,21.86,21.93,21672.0,19.0728,19.0902,19.0033,19.0641,21672.0
2015-10-27 10:40:00,21.94,22.01,21.92,21.98,11600.0,19.0728,19.1336,19.0554,19.1076,11600.0
2015-10-27 10:50:00,21.99,22.0,21.89,21.9,17337.0,19.1163,19.125,19.0293,19.038,17337.0
2015-10-27 11:00:00,21.9,21.94,21.84,21.87,18207.0,19.038,19.0728,18.9859,19.0119,18207.0
2015-10-27 11:10:00,21.89,21.89,21.81,21.81,5571.0,19.0293,19.0293,18.9598,18.9598,5571.0
2015-10-27 11:20:00,21.83,21.85,21.78,21.82,8418.0,18.9772,18.9946,18.9337,18.9685,8418.0
2015-10-27 11:30:00,21.83,21.86,21.8,21.84,15700.0,18.9772,19.0033,18.9511,18.9859,15700.0
2015-10-27 11:40:00,21.84,21.88,21.83,21.83,5200.0,18.9859,19.0206,18.9772,18.9772,5200.0
2015-10-27 11:50:00,21.83,21.87,21.81,21.82,6700.0,18.9772,19.0119,18.9598,18.9685,6700.0
2015-10-27 12:00:00,21.83,21.86,21.82,21.86,19003.0,18.9772,19.0033,18.9685,19.0033,19003.0
2015-10-27 12:10:00,21.86,21.88,21.83,21.84,19028.0,19.0033,19.0206,18.9772,18.9859,19028.0
2015-10-27 12:20:00,21.84,21.86,21.82,21.84,11095.0,18.9859,19.0033,18.9685,18.9859,11095.0
2015-10-27 12:30:00,21.84,21.9,21.84,21.89,9836.0,18.9859,19.038,18.9859,19.0293,9836.0
2015-10-27 12:40:00,21.88,21.88,21.81,21.81,18289.0,19.0206,19.0206,18.9598,18.9598,18289.0
2015-10-27 12:50:00,21.8,21.81,21.76,21.77,9274.0,18.9511,18.9598,18.9163,18.925,9274.0
2015-10-27 13:00:00,21.77,21.77,21.66,21.66,17780.0,18.925,18.925,18.8294,18.8294,17780.0
2015-10-27 13:10:00,21.66,21.68,21.66,21.68,23590.0,18.8294,18.8468,18.8294,18.8468,23590.0
2015-10-27 13:20:00,21.65,21.68,21.65,21.67,10000.0,18.8207,18.8468,18.8207,18.8381,10000.0
2015-10-27 13:30:00,21.66,21.73,21.66,21.72,41558.0,18.8294,18.8902,18.8294,18.8815,41558.0
2015-10-27 13:40:00,21.73,21.75,21.7,21.73,11533.0,18.8902,18.9076,18.8642,18.8902,11533.0
2015-10-27 13:50:00,21.73,21.75,21.7,21.75,8828.0,18.8902,18.9076,18.8642,18.9076,8828.0
2015-10-27 14:00:00,21.74,21.75,21.7,21.73,31999.0,18.8989,18.9076,18.8642,18.8902,31999.0
2015-10-27 14:10:00,21.69,21.7,21.68,21.7,20299.0,18.8555,18.8642,18.8468,18.8642,20299.0
2015-10-27 14:20:00,21.7,21.71,21.68,21.68,18628.0,18.8642,18.8729,18.8468,18.8468,18628.0
2015-10-27 14:30:00,21.68,21.7,21.67,21.69,22027.0,18.8468,18.8642,18.8381,18.8555,22027.0
2015-10-27 14:40:00,21.69,21.7,21.65,21.65,10304.0,18.8555,18.8642,18.8207,18.8207,10304.0
2015-10-27 14:50:00,21.65,21.67,21.65,21.66,18135.0,18.8207,18.8381,18.8207,18.8294,18135.0
2015-10-27 15:00:00,21.67,21.72,21.67,21.71,4388.0,18.8381,18.8815,18.8381,18.8729,4388.0
2015-10-27 15:10:00,21.71,21.72,21.7,21.72,6406.0,18.8729,18.8815,18.8642,18.8815,6406.0
2015-10-27 15:20:00,21.72,21.82,21.71,21.82,11837.0,18.8815,18.9685,18.8729,18.9685,11837.0
2015-10-27 15:30:00,21.83,21.83,21.77,21.8,18485.0,18.9772,18.9772,18.925,18.9511,18485.0
2015-10-27 15:40:00,21.81,21.85,21.81,21.83,21921.0,18.9598,18.9946,18.9598,18.9772,21921.0
2015-10-27 15:50:00,21.83,21.92,21.82,21.88,104777.0,18.9772,19.0554,18.9685,19.0206,104777.0
2015-10-28 09:30:00,22.39,22.51,22.35,22.46,89437.0,19.464,19.5683,19.4292,19.5248,89437.0
2015-10-28 09:40:00,22.47,22.67,22.47,22.67,121802.0,19.5335,19.7074,19.5335,19.7074,121802.0
2015-10-28 09:50:00,22.67,22.77,22.65,22.65,198252.0,19.7074,19.7943,19.69,19.69,198252.0
2015-10-28 10:00:00,22.66,22.79,22.66,22.77,102855.0,19.6987,19.8117,19.6987,19.7943,102855.0
2015-10-28 10:10:00,22.78,22.78,22.65,22.77,115157.0,19.803,19.803,19.69,19.7943,115157.0
2015-10-28 10:20:00,22.77,22.82,22.73,22.74,66589.0,19.7943,19.8378,19.7596,19.7682,66589.0
2015-10-28 10:30:00,22.74,22.82,22.71,22.78,42812.0,19.7682,19.8378,19.7422,19.803,42812.0
2015-10-28 10:40:00,22.79,22.82,22.77,22.8,49868.0,19.8117,19.8378,19.7943,19.8204,49868.0
2015-10-28 10:50:00,22.81,22.82,22.76,22.77,43748.0,19.8291,19.8378,19.7856,19.7943,43748.0
2015-10-28 11:00:00,22.78,22.81,22.74,22.76,18686.0,19.803,19.8291,19.7682,19.7856,18686.0
2015-10-28 11:10:00,22.76,22.76,22.59,22.62,52436.0,19.7856,19.7856,19.6379,19.6639,52436.0
2015-10-28 11:20:00,22.62,22.72,22.62,22.71,29836.0,19.6639,19.7509,19.6639,19.7422,29836.0
2015-10-28 11:30:00,22.71,22.73,22.66,22.7,29248.0,19.7422,19.7596,19.6987,19.7335,29248.0
2015-10-28 11:40:00,22.7,22.77,22.7,22.76,48507.0,19.7335,19.7943,19.7335,19.7856,48507.0
2015-10-28 11:50:00,22.76,22.76,22.69,22.72,20126.0,19.7856,19.7856,19.7248,19.7509,20126.0
2015-10-28 12:00:00,22.72,22.77,22.72,22.74,21110.0,19.7509,19.7943,19.7509,19.7682,21110.0
2015-10-28 12:10:00,22.75,22.77,22.7,22.7,16965.0,19.7769,19.7943,19.7335,19.7335,16965.0
2015-10-28 12:20:00,22.67,22.72,22.65,22.7,31694.0,19.7074,19.7509,19.69,19.7335,31694.0
2015-10-28 12:30:00,22.73,22.75,22.72,22.72,14336.0,19.7596,19.7769,19.7509,19.7509,14336.0
2015-10-28 12:40:00,22.73,22.73,22.66,22.71,13373.0,19.7596,19.7596,19.6987,19.7422,13373.0
2015-10-28 12:50:00,22.71,22.74,22.7,22.7,16094.0,19.7422,19.7682,19.7335,19.7335,16094.0
2015-10-28 13:00:00,22.69,22.74,22.66,22.72,9100.0,19.7248,19.7682,19.6987,19.7509,9100.0
2015-10-28 13:10:00,22.72,22.73,22.67,22.71,11246.0,19.7509,19.7596,19.7074,19.7422,11246.0
2015-10-28 13:20:00,22.71,22.71,22.59,22.66,111935.0,19.7422,19.7422,19.6379,19.6987,111935.0
2015-10-28 13:30:00,22.65,22.67,22.63,22.65,5881.0,19.69,19.7074,19.6726,19.69,5881.0
2015-10-28 13:40:00,22.65,22.68,22.53,22.53,28052.0,19.69,19.7161,19.5857,19.5857,28052.0
2015-10-28 13:50:00,22.53,22.64,22.53,22.6,114418.0,19.5857,19.6813,19.5857,19.6465,114418.0
2015-10-28 14:00:00,22.65,22.68,22.0,22.0,142411.0,19.69,19.7161,19.125,19.125,142411.0
2015-10-28 14:10:00,21.98,21.98,21.66,21.75,192879.0,19.1076,19.1076,18.8294,18.9076,192879.0
2015-10-28 14:20:00,21.75,21.94,21.7,21.78,148419.0,18.9076,19.0728,18.8642,18.9337,148419.0
2015-10-28 14:30:00,21.79,21.79,21.34,21.43,250995.0,18.9424,18.9424,18.5512,18.6294,250995.0
2015-10-28 14:40:00,21.41,21.44,21.26,21.33,209091.0,18.6121,18.6381,18.4817,18.5425,209091.0
2015-10-28 14:50:00,21.31,21.43,21.26,21.37,121368.0,18.5251,18.6294,18.4817,18.5773,121368.0
2015-10-28 15:00:00,21.38,21.62,21.35,21.57,117086.0,18.586,18.7946,18.5599,18.7511,117086.0
2015-10-28 15:10:00,21.57,21.59,21.39,21.39,50704.0,18.7511,18.7685,18.5947,18.5947,50704.0
2015-10-28 15:20:00,21.38,21.46,21.37,21.46,56044.0,18.586,18.6555,18.5773,18.6555,56044.0
2015-10-28 15:30:00,21.46,21.66,21.45,21.6,46902.0,18.6555,18.8294,18.6468,18.7772,46902.0
2015-10-28 15:40:00,21.59,21.62,21.52,21.53,34439.0,18.7685,18.7946,18.7077,18.7164,34439.0
2015-10-28 15:50:00,21.53,21.63,21.53,21.57,266530.0,18.7164,18.8033,18.7164,18.7511,266530.0
2015-10-29 09:30:00,21.25,21.43,21.1,21.12,103219.0,18.473,18.6294,18.3426,18.36,103219.0
2015-10-29 09:40:00,21.11,21.27,21.1,21.16,91917.0,18.3513,18.4904,18.3426,18.3947,91917.0
2015-10-29 09:50:00,21.17,21.24,21.17,21.18,63113.0,18.4034,18.4643,18.4034,18.4121,63113.0
2015-10-29 10:00:00,21.2,21.36,21.2,21.26,59726.0,18.4295,18.5686,18.4295,18.4817,59726.0
2015-10-29 10:10:00,21.26,21.3,21.15,21.17,47446.0,18.4817,18.5164,18.386,18.4034,47446.0
2015-10-29 10:20:00,21.17,21.19,21.14,21.17,22507.0,18.4034,18.4208,18.3773,18.4034,22507.0
2015-10-29 10:30:00,21.17,21.24,21.16,21.18,20304.0,18.4034,18.4643,18.3947,18.4121,20304.0
2015-10-29 10:40:00,21.16,21.21,21.1,21.11,43401.0,18.3947,18.4382,18.3426,18.3513,43401.0
2015-10-29 10:50:00,21.11,21.12,21.08,21.08,46875.0,18.3513,18.36,18.3252,18.3252,46875.0
2015-10-29 11:00:00,21.07,21.08,20.95,21.01,99549.0,18.3165,18.3252,18.2122,18.2643,99549.0
2015-10-29 11:10:00,21.01,21.02,20.94,20.94,52746.0,18.2643,18.273,18.2035,18.2035,52746.0
2015-10-29 11:20:00,20.95,21.01,20.93,21.01,32240.0,18.2122,18.2643,18.1948,18.2643,32240.0
2015-10-29 11:30:00,20.99,21.06,20.99,21.0,48807.0,18.2469,18.3078,18.2469,18.2556,48807.0
2015-10-29 11:40:00,21.0,21.0,20.95,20.96,33713.0,18.2556,18.2556,18.2122,18.2209,33713.0
2015-10-29 11:50:00,20.95,20.95,20.85,20.87,54522.0,18.2122,18.2122,18.1252,18.1426,54522.0
2015-10-29 12:00:00,20.88,20.89,20.85,20.86,27510.0,18.1513,18.16,18.1252,18.1339,27510.0
2015-10-29 12:10:00,20.86,20.93,20.84,20.88,23400.0,18.1339,18.1948,18.1165,18.1513,23400.0
2015-10-29 12:20:00,20.9,20.94,20.89,20.91,23402.0,18.1687,18.2035,18.16,18.1774,23402.0
2015-10-29 12:30:00,20.91,20.91,20.78,20.81,61094.0,18.1774,18.1774,18.0644,18.0905,61094.0
2015-10-29 12:40:00,20.81,20.83,20.77,20.81,62088.0,18.0905,18.1079,18.0557,18.0905,62088.0
2015-10-29 12:50:00,20.83,20.83,20.69,20.71,30011.0,18.1079,18.1079,17.9862,18.0035,30011.0
2015-10-29 13:00:00,20.7,20.74,20.68,20.72,38812.0,17.9948,18.0296,17.9775,18.0122,38812.0
2015-10-29 13:10:00,20.73,20.75,20.69,20.74,25209.0,18.0209,18.0383,17.9862,18.0296,25209.0
2015-10-29 13:20:00,20.73,20.73,20.7,20.72,19200.0,18.0209,18.0209,17.9948,18.0122,19200.0
2015-10-29 13:30:00,20.71,20.71,20.64,20.66,40566.0,18.0035,18.0035,17.9427,17.9601,40566.0
2015-10-29 13:40:00,20.66,20.66,20.52,20.53,54854.0,17.9601,17.9601,17.8384,17.8471,54854.0
2015-10-29 13:50:00,20.53,20.54,20.44,20.47,78563.0,17.8471,17.8558,17.7688,17.7949,78563.0
2015-10-29 14:00:00,20.45,20.49,20.44,20.48,35063.0,17.7775,17.8123,17.7688,17.8036,35063.0
2015-10-29 14:10:00,20.48,20.56,20.48,20.53,37362.0,17.8036,17.8731,17.8036,17.8471,37362.0
2015-10-29 14:20:00,20.52,20.54,20.49,20.49,35000.0,17.8384,17.8558,17.8123,17.8123,35000.0
2015-10-29 14:30:00,20.49,20.52,20.49,20.5,41674.0,17.8123,17.8384,17.8123,17.821,41674.0
2015-10-29 14:40:00,20.5,20.65,20.5,20.62,31272.0,17.821,17.9514,17.821,17.9253,31272.0
2015-10-29 14:50:00,20.61,20.63,20.58,20.62,42273.0,17.9166,17.934,17.8905,17.9253,42273.0
2015-10-29 15:00:00,20.62,20.65,20.6,20.61,48407.0,17.9253,17.9514,17.9079,17.9166,48407.0
2015-10-29 15:10:00,20.6,20.68,20.59,20.68,53417.0,17.9079,17.9775,17.8992,17.9775,53417.0
2015-10-29 15:20:00,20.68,20.69,20.64,20.65,38769.0,17.9775,17.9862,17.9427,17.9514,38769.0
2015-10-29 15:30:00,20.66,20.7,20.64,20.68,52882.0,17.9601,17.9948,17.9427,17.9775,52882.0
2015-10-29 15:40:00,20.67,20.68,20.6,20.6,70091.0,17.9688,17.9775,17.9079,17.9079,70091.0
2015-10-29 15:50:00,20.6,20.61,20.49,20.56,496664.0,17.9079,17.9166,17.8123,17.8731,496664.0
2015-10-30 09:30:00,20.51,20.71,20.46,20.64,216679.0,17.8297,18.0035,17.7862,17.9427,216679.0
2015-10-30 09:40:00,20.64,20.72,20.55,20.66,109670.0,17.9427,18.0122,17.8644,17.9601,109670.0
2015-10-30 09:50:00,20.66,20.66,20.54,20.64,107464.0,17.9601,17.9601,17.8558,17.9427,107464.0
2015-10-30 10:00:00,20.64,20.64,20.57,20.58,26541.0,17.9427,17.9427,17.8818,17.8905,26541.0
2015-10-30 10:10:00,20.58,20.59,20.51,20.59,37168.0,17.8905,17.8992,17.8297,17.8992,37168.0
2015-10-30 10:20:00,20.58,20.58,20.46,20.48,26225.0,17.8905,17.8905,17.7862,17.8036,26225.0
2015-10-30 10:30:00,20.48,20.54,20.47,20.54,23397.0,17.8036,17.8558,17.7949,17.8558,23397.0
2015-10-30 10:40:00,20.54,20.58,20.52,20.57,23758.0,17.8558,17.8905,17.8384,17.8818,23758.0
2015-10-30 10:50:00,20.57,20.57,20.43,20.45,20210.0,17.8818,17.8818,17.7601,17.7775,20210.0
2015-10-30 11:00:00,20.45,20.55,20.45,20.55,12919.0,17.7775,17.8644,17.7775,17.8644,12919.0
2015-10-30 11:10:00,20.54,20.63,20.54,20.62,23346.0,17.8558,17.934,17.8558,17.9253,23346.0
2015-10-30 11:20:00,20.63,20.64,20.61,20.62,14902.0,17.934,17.9427,17.9166,17.9253,14902.0
2015-10-30 11:30:00,20.62,20.65,20.6,20.61,10284.0,17.9253,17.9514,17.9079,17.9166,10284.0
2015-10-30 11:40:00,20.62,20.69,20.62,20.66,13080.0,17.9253,17.9862,17.9253,17.9601,13080.0
2015-10-30 11:50:00,20.66,20.68,20.6,20.61,21726.0,17.9601,17.9775,17.9079,17.9166,21726.0
2015-10-30 12:00:00,20.6,20.63,20.57,20.59,21103.0,17.9079,17.934,17.8818,17.8992,21103.0
2015-10-30 12:10:00,20.59,20.65,20.59,20.65,29732.0,17.8992,17.9514,17.8992,17.9514,29732.0
2015-10-30 12:20:00,20.65,20.66,20.62,20.62,10600.0,17.9514,17.9601,17.9253,17.9253,10600.0
2015-10-30 12:30:00,20.6,20.65,20.59,20.65,5423.0,17.9079,17.9514,17.8992,17.9514,5423.0
2015-10-30 12:40:00,20.65,20.65,20.62,20.64,4100.0,17.9514,17.9514,17.9253,17.9427,4100.0
2015-10-30 12:50:00,20.65,20.78,20.65,20.76,59423.0,17.9514,18.0644,17.9514,18.047,59423.0
2015-10-30 13:00:00,20.77,20.83,20.77,20.83,21740.0,18.0557,18.1079,18.0557,18.1079,21740.0
2015-10-30 13:10:00,20.83,20.88,20.81,20.87,37312.0,18.1079,18.1513,18.0905,18.1426,37312.0
2015-10-30 13:20:00,20.86,20.9,20.82,20.83,66937.0,18.1339,18.1687,18.0992,18.1079,66937.0
2015-10-30 13:30:00,20.83,20.83,20.77,20.79,23095.0,18.1079,18.1079,18.0557,18.0731,23095.0
2015-10-30 13:40:00,20.8,20.83,20.79,20.82,18299.0,18.0818,18.1079,18.0731,18.0992,18299.0
2015-10-30 13:50:00,20.82,20.82,20.76,20.76,13869.0,18.0992,18.0992,18.047,18.047,13869.0
2015-10-30 14:00:00,20.75,20.78,20.74,20.76,49195.0,18.0383,18.0644,18.0296,18.047,49195.0
2015-10-30 14:10:00,20.76,20.78,20.74,20.78,11933.0,18.047,18.0644,18.0296,18.0644,11933.0
2015-10-30 14:20:00,20.78,20.8,20.68,20.7,27660.0,18.0644,18.0818,17.9775,17.9948,27660.0
2015-10-30 14:30:00,20.69,20.72,20.68,20.69,15300.0,17.9862,18.0122,17.9775,17.9862,15300.0
2015-10-30 14:40:00,20.68,20.68,20.64,20.64,16118.0,17.9775,17.9775,17.9427,17.9427,16118.0
2015-10-30 14:50:00,20.64,20.66,20.63,20.64,19436.0,17.9427,17.9601,17.934,17.9427,19436.0
2015-10-30 15:00:00,20.64,20.65,20.58,20.61,10600.0,17.9427,17.9514,17.8905,17.9166,10600.0
2015-10-30 15:10:00,20.6,20.6,20.55,20.58,21680.0,17.9079,17.9079,17.8644,17.8905,21680.0
2015-10-30 15:20:00,20.59,20.59,20.49,20.49,18690.0,17.8992,17.8992,17.8123,17.8123,18690.0
2015-10-30 15:30:00,20.48,20.51,20.45,20.45,43425.0,17.8036,17.8297,17.7775,17.7775,43425.0
2015-10-30 15:40:00,20.45,20.45,20.39,20.44,68418.0,17.7775,17.7775,17.7254,17.7688,68418.0
2015-10-30 15:50:00,20.43,20.46,20.42,20.45,136440.0,17.7601,17.7862,17.7514,17.7775,136440.0
2015-11-02 09:30:00,20.25,20.34,20.21,20.29,101341.0,17.6037,17.6819,17.5689,17.6384,101341.0
2015-11-02 09:40:00,20.3,20.35,20.23,20.27,60604.0,17.6471,17.6906,17.5863,17.621,60604.0
2015-11-02 09:50:00,20.26,20.26,20.16,20.22,47197.0,17.6123,17.6123,17.5254,17.5776,47197.0
2015-11-02 10:00:00,20.2,20.22,20.1,20.11,70707.0,17.5602,17.5776,17.4733,17.4819,70707.0
2015-11-02 10:10:00,20.11,20.11,20.0,20.02,69470.0,17.4819,17.4819,17.3863,17.4037,69470.0
2015-11-02 10:20:00,20.01,20.12,19.98,20.09,43755.0,17.395,17.4906,17.3689,17.4646,43755.0
2015-11-02 10:30:00,20.09,20.18,20.09,20.13,13642.0,17.4646,17.5428,17.4646,17.4993,13642.0
2015-11-02 10:40:00,20.12,20.13,20.05,20.13,36024.0,17.4906,17.4993,17.4298,17.4993,36024.0
2015-11-02 10:50:00,20.12,20.17,20.11,20.16,14855.0,17.4906,17.5341,17.4819,17.5254,14855.0
2015-11-02 11:00:00,20.16,20.35,20.14,20.32,34119.0,17.5254,17.6906,17.508,17.6645,34119.0
2015-11-02 11:10:00,20.33,20.33,20.28,20.28,15434.0,17.6732,17.6732,17.6297,17.6297,15434.0
2015-11-02 11:20:00,20.29,20.38,20.28,20.36,17973.0,17.6384,17.7167,17.6297,17.6993,17973.0
2015-11-02 11:30:00,20.37,20.44,20.34,20.41,29362.0,17.708,17.7688,17.6819,17.7427,29362.0
2015-11-02 11:40:00,20.39,20.39,20.33,20.36,24467.0,17.7254,17.7254,17.6732,17.6993,24467.0
2015-11-02 11:50:00,20.35,20.36,20.31,20.31,20731.0,17.6906,17.6993,17.6558,17.6558,20731.0
2015-11-02 12:00:00,20.3,20.31,20.27,20.27,15881.0,17.6471,17.6558,17.621,17.621,15881.0
2015-11-02 12:10:00,20.28,20.36,20.27,20.34,15503.0,17.6297,17.6993,17.621,17.6819,15503.0
2015-11-02 12:20:00,20.32,20.39,20.32,20.38,6626.0,17.6645,17.7254,17.6645,17.7167,6626.0
2015-11-02 12:30:00,20.38,20.4,20.35,20.36,11305.0,17.7167,17.734,17.6906,17.6993,11305.0
2015-11-02 12:40:00,20.36,20.37,20.33,20.34,9111.0,17.6993,17.708,17.6732,17.6819,9111.0
2015-11-02 12:50:00,20.34,20.36,20.33,20.36,5879.0,17.6819,17.6993,17.6732,17.6993,5879.0
2015-11-02 13:00:00,20.36,20.4,20.36,20.4,3800.0,17.6993,17.734,17.6993,17.734,3800.0
2015-11-02 13:10:00,20.41,20.5,20.4,20.5,16937.0,17.7427,17.821,17.734,17.821,16937.0
2015-11-02 13:20:00,20.5,20.57,20.5,20.56,15577.0,17.821,17.8818,17.821,17.8731,15577.0
2015-11-02 13:30:00,20.55,20.65,20.55,20.65,27309.0,17.8644,17.9514,17.8644,17.9514,27309.0
2015-11-02 13:40:00,20.65,20.66,20.59,20.62,9488.0,17.9514,17.9601,17.8992,17.9253,9488.0
2015-11-02 13:50:00,20.64,20.65,20.62,20.64,22758.0,17.9427,17.9514,17.9253,17.9427,22758.0
2015-11-02 14:00:00,20.64,20.69,20.64,20.66,32954.0,17.9427,17.9862,17.9427,17.9601,32954.0
2015-11-02 14:10:00,20.67,20.69,20.61,20.62,34399.0,17.9688,17.9862,17.9166,17.9253,34399.0
2015-11-02 14:20:00,20.63,20.67,20.6,20.66,31444.0,17.934,17.9688,17.9079,17.9601,31444.0
2015-11-02 14:30:00,20.66,20.69,20.66,20.68,28665.0,17.9601,17.9862,17.9601,17.9775,28665.0
2015-11-02 14:40:00,20.67,20.67,20.62,20.63,21645.0,17.9688,17.9688,17.9253,17.934,21645.0
2015-11-02 14:50:00,20.62,20.64,20.6,20.63,25533.0,17.9253,17.9427,17.9079,17.934,25533.0
2015-11-02 15:00:00,20.65,20.67,20.47,20.47,27749.0,17.9514,17.9688,17.7949,17.7949,27749.0
2015-11-02 15:10:00,20.46,20.55,20.4,20.53,53457.0,17.7862,17.8644,17.734,17.8471,53457.0
2015-11-02 15:20:00,20.54,20.6,20.51,20.57,30738.0,17.8558,17.9079,17.8297,17.8818,30738.0
2015-11-02 15:30:00,20.56,20.58,20.46,20.49,60340.0,17.8731,17.8905,17.7862,17.8123,60340.0
2015-11-02 15:40:00,20.5,20.5,20.47,20.48,22844.0,17.821,17.821,17.7949,17.8036,22844.0
2015-11-02 15:50:00,20.47,20.53,20.46,20.48,60427.0,17.7949,17.8471,17.7862,17.8036,60427.0
2015-11-03 09:30:00,20.14,20.19,20.04,20.04,173357.0,17.508,17.5515,17.4211,17.4211,173357.0
2015-11-03 09:40:00,20.03,20.11,20.01,20.01,104897.0,17.4124,17.4819,17.395,17.395,104897.0
2015-11-03 09:50:00,20.0,20.01,19.97,20.0,105140.0,17.3863,17.395,17.3602,17.3863,105140.0
2015-11-03 10:00:00,19.99,20.08,19.98,20.05,57289.0,17.3776,17.4559,17.3689,17.4298,57289.0
2015-11-03 10:10:00,20.05,20.1,20.02,20.09,50279.0,17.4298,17.4733,17.4037,17.4646,50279.0
2015-11-03 10:20:00,20.08,20.21,20.04,20.21,51556.0,17.4559,17.5689,17.4211,17.5689,51556.0
2015-11-03 10:30:00,20.23,20.24,20.18,20.19,32441.0,17.5863,17.595,17.5428,17.5515,32441.0
2015-11-03 10:40:00,20.18,20.2,20.12,20.17,22544.0,17.5428,17.5602,17.4906,17.5341,22544.0
2015-11-03 10:50:00,20.17,20.18,20.1,20.12,22356.0,17.5341,17.5428,17.4733,17.4906,22356.0
2015-11-03 11:00:00,20.11,20.17,20.1,20.17,16968.0,17.4819,17.5341,17.4733,17.5341,16968.0
2015-11-03 11:10:00,20.17,20.34,20.17,20.34,23517.0,17.5341,17.6819,17.5341,17.6819,23517.0
2015-11-03 11:20:00,20.34,20.37,20.31,20.36,17003.0,17.6819,17.708,17.6558,17.6993,17003.0
2015-11-03 11:30:00,20.37,20.37,20.3,20.32,23171.0,17.708,17.708,17.6471,17.6645,23171.0
2015-11-03 11:40:00,20.32,20.33,20.27,20.28,21465.0,17.6645,17.6732,17.621,17.6297,21465.0
2015-11-03 11:50:00,20.27,20.29,20.27,20.28,19723.0,17.621,17.6384,17.621,17.6297,19723.0
2015-11-03 12:00:00,20.28,20.3,20.14,20.18,60079.0,17.6297,17.6471,17.508,17.5428,60079.0
2015-11-03 12:10:00,20.19,20.19,20.07,20.11,38673.0,17.5515,17.5515,17.4472,17.4819,38673.0
2015-11-03 12:20:00,20.1,20.17,20.07,20.17,13223.0,17.4733,17.5341,17.4472,17.5341,13223.0
2015-11-03 12:30:00,20.17,20.21,20.17,20.19,24532.0,17.5341,17.5689,17.5341,17.5515,24532.0
2015-11-03 12:40:00,20.2,20.24,20.2,20.23,13295.0,17.5602,17.595,17.5602,17.5863,13295.0
2015-11-03 12:50:00,20.23,20.25,20.13,20.16,36656.0,17.5863,17.6037,17.4993,17.5254,36656.0
2015-11-03 13:00:00,20.15,20.19,20.12,20.14,29898.0,17.5167,17.5515,17.4906,17.508,29898.0
2015-11-03 13:10:00,20.14,20.14,20.1,20.12,30510.0,17.508,17.508,17.4733,17.4906,30510.0
2015-11-03 13:20:00,20.13,20.21,20.13,20.14,25031.0,17.4993,17.5689,17.4993,17.508,25031.0
2015-11-03 13:30:00,20.15,20.18,20.14,20.15,12493.0,17.5167,17.5428,17.508,17.5167,12493.0
2015-11-03 13:40:00,20.17,20.17,20.13,20.14,19541.0,17.5341,17.5341,17.4993,17.508,19541.0
2015-11-03 13:50:00,20.13,20.13,20.09,20.13,19950.0,17.4993,17.4993,17.4646,17.4993,19950.0
2015-11-03 14:00:00,20.13,20.15,20.11,20.15,24453.0,17.4993,17.5167,17.4819,17.5167,24453.0
2015-11-03 14:10:00,20.14,20.33,20.14,20.33,36317.0,17.508,17.6732,17.508,17.6732,36317.0
2015-11-03 14:20:00,20.32,20.32,20.26,20.29,15711.0,17.6645,17.6645,17.6123,17.6384,15711.0
2015-11-03 14:30:00,20.3,20.45,20.3,20.43,43072.0,17.6471,17.7775,17.6471,17.7601,43072.0
2015-11-03 14:40:00,20.43,20.47,20.4,20.47,46942.0,17.7601,17.7949,17.734,17.7949,46942.0
2015-11-03 14:50:00,20.47,20.53,20.47,20.5,108096.0,17.7949,17.8471,17.7949,17.821,108096.0
2015-11-03 15:00:00,20.5,20.5,20.44,20.48,48969.0,17.821,17.821,17.7688,17.8036,48969.0
2015-11-03 15:10:00,20.47,20.49,20.45,20.46,37884.0,17.7949,17.8123,17.7775,17.7862,37884.0
2015-11-03 15:20:00,20.47,20.5,20.43,20.5,46146.0,17.7949,17.821,17.7601,17.821,46146.0
2015-11-03 15:30:00,20.5,20.57,20.49,20.52,68610.0,17.821,17.8818,17.8123,17.8384,68610.0
2015-11-03 15:40:00,20.53,20.53,20.45,20.48,53483.0,17.8471,17.8471,17.7775,17.8036,53483.0
2015-11-03 15:50:00,20.49,20.49,20.39,20.41,92012.0,17.8123,17.8123,17.7254,17.7427,92012.0
2015-11-04 09:30:00,20.59,20.83,20.58,20.81,174364.0,17.8992,18.1079,17.8905,18.0905,174364.0
2015-11-04 09:40:00,20.81,20.83,20.62,20.64,59114.0,18.0905,18.1079,17.9253,17.9427,59114.0
2015-11-04 09:50:00,20.64,20.66,20.59,20.63,39379.0,17.9427,17.9601,17.8992,17.934,39379.0
2015-11-04 10:00:00,20.63,20.63,20.48,20.56,54847.0,17.934,17.934,17.8036,17.8731,54847.0
2015-11-04 10:10:00,20.54,20.63,20.54,20.59,26420.0,17.8558,17.934,17.8558,17.8992,26420.0
2015-11-04 10:20:00,20.58,20.59,20.51,20.53,34171.0,17.8905,17.8992,17.8297,17.8471,34171.0
2015-11-04 10:30:00,20.55,20.6,20.46,20.5,97924.0,17.8644,17.9079,17.7862,17.821,97924.0
2015-11-04 10:40:00,20.5,20.5,20.31,20.32,41323.0,17.821,17.821,17.6558,17.6645,41323.0
2015-11-04 10:50:00,20.32,20.4,20.32,20.37,23423.0,17.6645,17.734,17.6645,17.708,23423.0
2015-11-04 11:00:00,20.37,20.38,20.31,20.38,28864.0,17.708,17.7167,17.6558,17.7167,28864.0
2015-11-04 11:10:00,20.37,20.43,20.35,20.41,56174.0,17.708,17.7601,17.6906,17.7427,56174.0
2015-11-04 11:20:00,20.41,20.42,20.32,20.33,24843.0,17.7427,17.7514,17.6645,17.6732,24843.0
2015-11-04 11:30:00,20.31,20.32,20.17,20.2,50993.0,17.6558,17.6645,17.5341,17.5602,50993.0
2015-11-04 11:40:00,20.19,20.25,20.19,20.22,28751.0,17.5515,17.6037,17.5515,17.5776,28751.0
2015-11-04 11:50:00,20.21,20.24,20.19,20.21,35427.0,17.5689,17.595,17.5515,17.5689,35427.0
2015-11-04 12:00:00,20.21,20.3,20.21,20.3,19115.0,17.5689,17.6471,17.5689,17.6471,19115.0
2015-11-04 12:10:00,20.3,20.32,20.23,20.23,11241.0,17.6471,17.6645,17.5863,17.5863,11241.0
2015-11-04 12:20:00,20.23,20.25,20.22,20.25,36346.0,17.5863,17.6037,17.5776,17.6037,36346.0
2015-11-04 12:30:00,20.24,20.24,20.17,20.2,32881.0,17.595,17.595,17.5341,17.5602,32881.0
2015-11-04 12:40:00,20.19,20.21,20.18,20.2,15148.0,17.5515,17.5689,17.5428,17.5602,15148.0
2015-11-04 12:50:00,20.2,20.2,20.13,20.14,19700.0,17.5602,17.5602,17.4993,17.508,19700.0
2015-11-04 13:00:00,20.12,20.13,20.02,20.04,46610.0,17.4906,17.4993,17.4037,17.4211,46610.0
2015-11-04 13:10:00,20.03,20.1,20.02,20.05,15569.0,17.4124,17.4733,17.4037,17.4298,15569.0
2015-11-04 13:20:00,20.06,20.06,20.01,20.05,40637.0,17.4385,17.4385,17.395,17.4298,40637.0
2015-11-04 13:30:00,20.06,20.09,20.02,20.09,14700.0,17.4385,17.4646,17.4037,17.4646,14700.0
2015-11-04 13:40:00,20.09,20.25,20.08,20.18,72850.0,17.4646,17.6037,17.4559,17.5428,72850.0
2015-11-04 13:50:00,20.17,20.17,20.06,20.08,24396.0,17.5341,17.5341,17.4385,17.4559,24396.0
2015-11-04 14:00:00,20.08,20.1,20.04,20.04,34003.0,17.4559,17.4733,17.4211,17.4211,34003.0
2015-11-04 14:10:00,20.04,20.11,20.02,20.1,57078.0,17.4211,17.4819,17.4037,17.4733,57078.0
2015-11-04 14:20:00,20.1,20.15,20.07,20.12,41921.0,17.4733,17.5167,17.4472,17.4906,41921.0
2015-11-04 14:30:00,20.13,20.23,20.13,20.16,45752.0,17.4993,17.5863,17.4993,17.5254,45752.0
2015-11-04 14:40:00,20.16,20.17,20.12,20.13,27722.0,17.5254,17.5341,17.4906,17.4993,27722.0
2015-11-04 14:50:00,20.13,20.15,20.12,20.12,23975.0,17.4993,17.5167,17.4906,17.4906,23975.0
2015-11-04 15:00:00,20.12,20.13,20.09,20.11,31500.0,17.4906,17.4993,17.4646,17.4819,31500.0
2015-11-04 15:10:00,20.1,20.12,20.08,20.11,54124.0,17.4733,17.4906,17.4559,17.4819,54124.0
2015-11-04 15:20:00,20.11,20.14,20.11,20.13,55895.0,17.4819,17.508,17.4819,17.4993,55895.0
2015-11-04 15:30:00,20.13,20.15,20.09,20.09,61133.0,17.4993,17.5167,17.4646,17.4646,61133.0
2015-11-04 15:40:00,20.09,20.15,20.09,20.15,37786.0,17.4646,17.5167,17.4646,17.5167,37786.0
2015-11-04 15:50:00,20.14,20.14,20.04,20.06,306477.0,17.508,17.508,17.4211,17.4385,306477.0
2015-11-05 09:30:00,20.13,20.13,19.85,19.85,143684.0,17.4993,17.4993,17.2559,17.2559,143684.0
2015-11-05 09:40:00,19.85,19.91,19.72,19.78,111860.0,17.2559,17.3081,17.1429,17.1951,111860.0
2015-11-05 09:50:00,19.77,19.85,19.68,19.73,47612.0,17.1864,17.2559,17.1081,17.1516,47612.0
2015-11-05 10:00:00,19.72,19.75,19.69,19.69,87020.0,17.1429,17.169,17.1168,17.1168,87020.0
2015-11-05 10:10:00,19.69,19.72,19.65,19.65,67915.0,17.1168,17.1429,17.0821,17.0821,67915.0
2015-11-05 10:20:00,19.66,19.74,19.66,19.68,62978.0,17.0908,17.1603,17.0908,17.1081,62978.0
2015-11-05 10:30:00,19.68,19.77,19.66,19.75,53222.0,17.1081,17.1864,17.0908,17.169,53222.0
2015-11-05 10:40:00,19.74,19.75,19.67,19.68,37252.0,17.1603,17.169,17.0994,17.1081,37252.0
2015-11-05 10:50:00,19.69,19.87,19.69,19.86,42805.0,17.1168,17.2733,17.1168,17.2646,42805.0
2015-11-05 11:00:00,19.86,19.92,19.81,19.85,34641.0,17.2646,17.3168,17.2212,17.2559,34641.0
2015-11-05 11:10:00,19.83,19.83,19.69,19.7,44678.0,17.2385,17.2385,17.1168,17.1255,44678.0
2015-11-05 11:20:00,19.71,19.76,19.69,19.76,33823.0,17.1342,17.1777,17.1168,17.1777,33823.0
2015-11-05 11:30:00,19.76,19.76,19.7,19.74,47774.0,17.1777,17.1777,17.1255,17.1603,47774.0
2015-11-05 11:40:00,19.74,19.77,19.7,19.7,29401.0,17.1603,17.1864,17.1255,17.1255,29401.0
2015-11-05 11:50:00,19.71,19.72,19.66,19.66,42745.0,17.1342,17.1429,17.0908,17.0908,42745.0
2015-11-05 12:00:00,19.67,19.82,19.67,19.79,45318.0,17.0994,17.2298,17.0994,17.2038,45318.0
2015-11-05 12:10:00,19.76,19.76,19.71,19.75,16455.0,17.1777,17.1777,17.1342,17.169,16455.0
2015-11-05 12:20:00,19.74,19.75,19.7,19.7,16050.0,17.1603,17.169,17.1255,17.1255,16050.0
2015-11-05 12:30:00,19.71,19.73,19.64,19.67,44970.0,17.1342,17.1516,17.0734,17.0994,44970.0
2015-11-05 12:40:00,19.67,19.73,19.67,19.72,20700.0,17.0994,17.1516,17.0994,17.1429,20700.0
2015-11-05 12:50:00,19.71,19.8,19.7,19.73,23199.0,17.1342,17.2125,17.1255,17.1516,23199.0
2015-11-05 13:00:00,19.74,19.76,19.67,19.68,18214.0,17.1603,17.1777,17.0994,17.1081,18214.0
2015-11-05 13:10:00,19.69,19.72,19.66,19.71,32843.0,17.1168,17.1429,17.0908,17.1342,32843.0
2015-11-05 13:20:00,19.72,19.72,19.61,19.63,75997.0,17.1429,17.1429,17.0473,17.0647,75997.0
2015-11-05 13:30:00,19.63,19.67,19.6,19.63,49296.0,17.0647,17.0994,17.0386,17.0647,49296.0
2015-11-05 13:40:00,19.64,19.67,19.63,19.65,32752.0,17.0734,17.0994,17.0647,17.0821,32752.0
2015-11-05 13:50:00,19.65,19.66,19.63,19.65,17325.0,17.0821,17.0908,17.0647,17.0821,17325.0
2015-11-05 14:00:00,19.65,19.68,19.64,19.66,48972.0,17.0821,17.1081,17.0734,17.0908,48972.0
2015-11-05 14:10:00,19.66,19.67,19.6,19.6,52352.0,17.0908,17.0994,17.0386,17.0386,52352.0
2015-11-05 14:20:00,19.6,19.6,19.57,19.57,41238.0,17.0386,17.0386,17.0125,17.0125,41238.0
2015-11-05 14:30:00,19.56,19.64,19.55,19.64,39809.0,17.0038,17.0734,16.9951,17.0734,39809.0
2015-11-05 14:40:00,19.65,19.74,19.64,19.64,50893.0,17.0821,17.1603,17.0734,17.0734,50893.0
2015-11-05 14:50:00,19.62,19.69,19.62,19.65,21349.0,17.056,17.1168,17.056,17.0821,21349.0
2015-11-05 15:00:00,19.64,19.66,19.63,19.66,32499.0,17.0734,17.0908,17.0647,17.0908,32499.0
2015-11-05 15:10:00,19.66,19.78,19.64,19.78,53084.0,17.0908,17.1951,17.0734,17.1951,53084.0
2015-11-05 15:20:00,19.78,19.79,19.69,19.76,47174.0,17.1951,17.2038,17.1168,17.1777,47174.0
2015-11-05 15:30:00,19.75,19.76,19.68,19.7,90780.0,17.169,17.1777,17.1081,17.1255,90780.0
2015-11-05 15:40:00,19.7,19.7,19.63,19.67,52584.0,17.1255,17.1255,17.0647,17.0994,52584.0
2015-11-05 15:50:00,19.67,19.76,19.61,19.68,139027.0,17.0994,17.1777,17.0473,17.1081,139027.0
2015-11-06 09:30:00,19.08,19.09,18.91,19.02,429898.0,16.5866,16.5952,16.4388,16.5344,429898.0
2015-11-06 09:40:00,19.01,19.01,18.79,18.79,213511.0,16.5257,16.5257,16.3344,16.3344,213511.0
2015-11-06 09:50:00,18.79,19.01,18.79,18.93,77562.0,16.3344,16.5257,16.3344,16.4562,77562.0
2015-11-06 10:00:00,18.92,19.04,18.9,18.98,86756.0,16.4475,16.5518,16.4301,16.4996,86756.0
2015-11-06 10:10:00,18.96,18.98,18.85,18.85,63500.0,16.4822,16.4996,16.3866,16.3866,63500.0
2015-11-06 10:20:00,18.86,18.92,18.85,18.9,61876.0,16.3953,16.4475,16.3866,16.4301,61876.0
2015-11-06 10:30:00,18.9,18.94,18.88,18.9,77349.0,16.4301,16.4648,16.4127,16.4301,77349.0
2015-11-06 10:40:00,18.9,18.99,18.89,18.96,74109.0,16.4301,16.5083,16.4214,16.4822,74109.0
2015-11-06 10:50:00,18.97,18.99,18.93,18.98,29662.0,16.4909,16.5083,16.4562,16.4996,29662.0
2015-11-06 11:00:00,18.98,18.98,18.92,18.95,38372.0,16.4996,16.4996,16.4475,16.4735,38372.0
2015-11-06 11:10:00,18.95,18.96,18.89,18.91,57611.0,16.4735,16.4822,16.4214,16.4388,57611.0
2015-11-06 11:20:00,18.91,18.91,18.86,18.89,65314.0,16.4388,16.4388,16.3953,16.4214,65314.0
2015-11-06 11:30:00,18.87,18.92,18.87,18.92,43760.0,16.404,16.4475,16.404,16.4475,43760.0
2015-11-06 11:40:00,18.92,19.01,18.91,19.0,45440.0,16.4475,16.5257,16.4388,16.517,45440.0
2015-11-06 11:50:00,19.0,19.05,18.98,18.99,66668.0,16.517,16.5605,16.4996,16.5083,66668.0
2015-11-06 12:00:00,19.0,19.11,18.99,19.08,44861.0,16.517,16.6126,16.5083,16.5866,44861.0
2015-11-06 12:10:00,19.08,19.09,19.06,19.06,37854.0,16.5866,16.5952,16.5692,16.5692,37854.0
2015-11-06 12:20:00,19.06,19.06,18.99,18.99,29354.0,16.5692,16.5692,16.5083,16.5083,29354.0
2015-11-06 12:30:00,18.99,19.07,18.97,19.06,29473.0,16.5083,16.5779,16.4909,16.5692,29473.0
2015-11-06 12:40:00,19.06,19.13,19.04,19.06,35762.0,16.5692,16.63,16.5518,16.5692,35762.0
2015-11-06 12:50:00,19.05,19.07,19.01,19.05,16373.0,16.5605,16.5779,16.5257,16.5605,16373.0
2015-11-06 13:00:00,19.04,19.06,19.0,19.0,27489.0,16.5518,16.5692,16.517,16.517,27489.0
2015-11-06 13:10:00,19.01,19.04,19.0,19.03,24159.0,16.5257,16.5518,16.517,16.5431,24159.0
2015-11-06 13:20:00,19.03,19.03,18.98,19.0,36274.0,16.5431,16.5431,16.4996,16.517,36274.0
2015-11-06 13:30:00,19.0,19.04,18.99,19.04,26364.0,16.517,16.5518,16.5083,16.5518,26364.0
2015-11-06 13:40:00,19.03,19.04,19.0,19.02,27307.0,16.5431,16.5518,16.517,16.5344,27307.0
2015-11-06 13:50:00,19.03,19.03,18.95,18.96,43580.0,16.5431,16.5431,16.4735,16.4822,43580.0
2015-11-06 14:00:00,18.97,19.01,18.94,19.0,53766.0,16.4909,16.5257,16.4648,16.517,53766.0
2015-11-06 14:10:00,19.0,19.0,18.92,18.93,47691.0,16.517,16.517,16.4475,16.4562,47691.0
2015-11-06 14:20:00,18.93,18.94,18.88,18.89,23100.0,16.4562,16.4648,16.4127,16.4214,23100.0
2015-11-06 14:30:00,18.89,18.9,18.85,18.86,45831.0,16.4214,16.4301,16.3866,16.3953,45831.0
2015-11-06 14:40:00,18.86,18.92,18.85,18.91,34783.0,16.3953,16.4475,16.3866,16.4388,34783.0
2015-11-06 14:50:00,18.9,18.9,18.85,18.85,33553.0,16.4301,16.4301,16.3866,16.3866,33553.0
2015-11-06 15:00:00,18.85,18.9,18.85,18.88,48071.0,16.3866,16.4301,16.3866,16.4127,48071.0
2015-11-06 15:10:00,18.88,18.93,18.87,18.89,44107.0,16.4127,16.4562,16.404,16.4214,44107.0
2015-11-06 15:20:00,18.89,18.91,18.88,18.89,63513.0,16.4214,16.4388,16.4127,16.4214,63513.0
2015-11-06 15:30:00,18.89,18.94,18.87,18.88,65852.0,16.4214,16.4648,16.404,16.4127,65852.0
2015-11-06 15:40:00,18.88,18.92,18.86,18.89,63007.0,16.4127,16.4475,16.3953,16.4214,63007.0
2015-11-06 15:50:00,18.89,18.91,18.86,18.91,297728.0,16.4214,16.4388,16.3953,16.4388,297728.0
2015-11-09 09:30:00,18.85,18.9,18.79,18.9,145952.0,16.3866,16.4301,16.3344,16.4301,145952.0
2015-11-09 09:40:00,18.9,18.94,18.78,18.81,86813.0,16.4301,16.4648,16.3258,16.3518,86813.0
2015-11-09 09:50:00,18.81,18.86,18.79,18.83,33685.0,16.3518,16.3953,16.3344,16.3692,33685.0
2015-11-09 10:00:00,18.82,18.88,18.76,18.82,104935.0,16.3605,16.4127,16.3084,16.3605,104935.0
2015-11-09 10:10:00,18.82,18.85,18.8,18.85,13792.0,16.3605,16.3866,16.3431,16.3866,13792.0
2015-11-09 10:20:00,18.86,18.94,18.81,18.9,33869.0,16.3953,16.4648,16.3518,16.4301,33869.0
2015-11-09 10:30:00,18.9,19.0,18.9,19.0,26355.0,16.4301,16.517,16.4301,16.517,26355.0
2015-11-09 10:40:00,19.01,19.01,18.96,18.99,16988.0,16.5257,16.5257,16.4822,16.5083,16988.0
2015-11-09 10:50:00,18.99,19.0,18.91,18.96,18600.0,16.5083,16.517,16.4388,16.4822,18600.0
2015-11-09 11:00:00,18.95,18.96,18.92,18.92,12438.0,16.4735,16.4822,16.4475,16.4475,12438.0
2015-11-09 11:10:00,18.93,18.95,18.9,18.92,30678.0,16.4562,16.4735,16.4301,16.4475,30678.0
2015-11-09 11:20:00,18.92,18.92,18.87,18.87,11415.0,16.4475,16.4475,16.404,16.404,11415.0
2015-11-09 11:30:00,18.89,18.89,18.84,18.86,49755.0,16.4214,16.4214,16.3779,16.3953,49755.0
2015-11-09 11:40:00,18.86,18.87,18.82,18.86,26042.0,16.3953,16.404,16.3605,16.3953,26042.0
2015-11-09 11:50:00,18.85,18.86,18.8,18.8,19516.0,16.3866,16.3953,16.3431,16.3431,19516.0
2015-11-09 12:00:00,18.8,18.8,18.72,18.77,49532.0,16.3431,16.3431,16.2736,16.3171,49532.0
2015-11-09 12:10:00,18.76,18.8,18.76,18.78,12260.0,16.3084,16.3431,16.3084,16.3258,12260.0
2015-11-09 12:20:00,18.77,18.84,18.75,18.82,30577.0,16.3171,16.3779,16.2997,16.3605,30577.0
2015-11-09 12:30:00,18.82,18.89,18.82,18.89,19443.0,16.3605,16.4214,16.3605,16.4214,19443.0
2015-11-09 12:40:00,18.9,18.93,18.89,18.91,23699.0,16.4301,16.4562,16.4214,16.4388,23699.0
2015-11-09 12:50:00,18.91,18.96,18.91,18.95,14834.0,16.4388,16.4822,16.4388,16.4735,14834.0
2015-11-09 13:00:00,18.96,18.97,18.95,18.95,14194.0,16.4822,16.4909,16.4735,16.4735,14194.0
2015-11-09 13:10:00,18.96,18.96,18.93,18.93,26268.0,16.4822,16.4822,16.4562,16.4562,26268.0
2015-11-09 13:20:00,18.93,19.0,18.93,18.96,24800.0,16.4562,16.517,16.4562,16.4822,24800.0
2015-11-09 13:30:00,18.96,19.02,18.96,19.02,14841.0,16.4822,16.5344,16.4822,16.5344,14841.0
2015-11-09 13:40:00,19.03,19.03,18.99,18.99,7664.0,16.5431,16.5431,16.5083,16.5083,7664.0
2015-11-09 13:50:00,18.98,19.0,18.98,18.98,11969.0,16.4996,16.517,16.4996,16.4996,11969.0
2015-11-09 14:00:00,18.98,19.11,18.96,19.05,34741.0,16.4996,16.6126,16.4822,16.5605,34741.0
2015-11-09 14:10:00,19.06,19.11,19.05,19.06,16794.0,16.5692,16.6126,16.5605,16.5692,16794.0
2015-11-09 14:20:00,19.04,19.14,19.04,19.13,30813.0,16.5518,16.6387,16.5518,16.63,30813.0
2015-11-09 14:30:00,19.13,19.15,19.12,19.14,21729.0,16.63,16.6474,16.6213,16.6387,21729.0
2015-11-09 14:40:00,19.14,19.16,19.13,19.16,26517.0,16.6387,16.6561,16.63,16.6561,26517.0
2015-11-09 14:50:00,19.16,19.2,19.14,19.2,35262.0,16.6561,16.6909,16.6387,16.6909,35262.0
2015-11-09 15:00:00,19.21,19.26,19.2,19.25,40816.0,16.6996,16.743,16.6909,16.7343,40816.0
2015-11-09 15:10:00,19.25,19.34,19.25,19.32,43737.0,16.7343,16.8126,16.7343,16.7952,43737.0
2015-11-09 15:20:00,19.32,19.32,19.22,19.3,49516.0,16.7952,16.7952,16.7083,16.7778,49516.0
2015-11-09 15:30:00,19.3,19.33,19.3,19.31,42907.0,16.7778,16.8039,16.7778,16.7865,42907.0
2015-11-09 15:40:00,19.31,19.35,19.3,19.35,73754.0,16.7865,16.8213,16.7778,16.8213,73754.0
2015-11-09 15:50:00,19.36,19.37,19.26,19.33,337871.0,16.83,16.8387,16.743,16.8039,337871.0
2015-11-10 09:30:00,19.07,19.07,18.88,18.9,96534.0,16.5779,16.5779,16.4127,16.4301,96534.0
2015-11-10 09:40:00,18.9,19.02,18.88,19.02,82907.0,16.4301,16.5344,16.4127,16.5344,82907.0
2015-11-10 09:50:00,19.02,19.1,18.97,19.04,48431.0,16.5344,16.6039,16.4909,16.5518,48431.0
2015-11-10 10:00:00,19.04,19.12,19.03,19.12,33131.0,16.5518,16.6213,16.5431,16.6213,33131.0
2015-11-10 10:10:00,19.13,19.16,19.11,19.14,21001.0,16.63,16.6561,16.6126,16.6387,21001.0
2015-11-10 10:20:00,19.14,19.15,19.05,19.08,17799.0,16.6387,16.6474,16.5605,16.5866,17799.0
2015-11-10 10:30:00,19.08,19.08,18.98,18.98,36744.0,16.5866,16.5866,16.4996,16.4996,36744.0
2015-11-10 10:40:00,18.97,19.06,18.95,19.05,51066.0,16.4909,16.5692,16.4735,16.5605,51066.0
2015-11-10 10:50:00,19.05,19.1,19.05,19.1,23364.0,16.5605,16.6039,16.5605,16.6039,23364.0
2015-11-10 11:00:00,19.1,19.14,19.08,19.13,19391.0,16.6039,16.6387,16.5866,16.63,19391.0
2015-11-10 11:10:00,19.14,19.25,19.13,19.22,36619.0,16.6387,16.7343,16.63,16.7083,36619.0
2015-11-10 11:20:00,19.21,19.24,19.1,19.1,30596.0,16.6996,16.7256,16.6039,16.6039,30596.0
2015-11-10 11:30:00,19.09,19.22,19.09,19.21,17873.0,16.5952,16.7083,16.5952,16.6996,17873.0
2015-11-10 11:40:00,19.22,19.28,19.22,19.24,36347.0,16.7083,16.7604,16.7083,16.7256,36347.0
2015-11-10 11:50:00,19.23,19.25,19.2,19.23,50670.0,16.7169,16.7343,16.6909,16.7169,50670.0
2015-11-10 12:00:00,19.22,19.22,19.18,19.2,16294.0,16.7083,16.7083,16.6735,16.6909,16294.0
2015-11-10 12:10:00,19.2,19.23,19.18,19.22,7464.0,16.6909,16.7169,16.6735,16.7083,7464.0
2015-11-10 12:20:00,19.21,19.28,19.21,19.24,16846.0,16.6996,16.7604,16.6996,16.7256,16846.0
2015-11-10 12:30:00,19.24,19.24,19.18,19.2,16446.0,16.7256,16.7256,16.6735,16.6909,16446.0
2015-11-10 12:40:00,19.2,19.2,19.15,19.15,13723.0,16.6909,16.6909,16.6474,16.6474,13723.0
2015-11-10 12:50:00,19.16,19.18,19.09,19.11,28346.0,16.6561,16.6735,16.5952,16.6126,28346.0
2015-11-10 13:00:00,19.1,19.12,19.06,19.06,24010.0,16.6039,16.6213,16.5692,16.5692,24010.0
2015-11-10 13:10:00,19.06,19.06,19.02,19.02,24989.0,16.5692,16.5692,16.5344,16.5344,24989.0
2015-11-10 13:20:00,19.01,19.05,19.01,19.05,31362.0,16.5257,16.5605,16.5257,16.5605,31362.0
2015-11-10 13:30:00,19.05,19.07,19.03,19.07,14900.0,16.5605,16.5779,16.5431,16.5779,14900.0
2015-11-10 13:40:00,19.07,19.07,19.0,19.0,24501.0,16.5779,16.5779,16.517,16.517,24501.0
2015-11-10 13:50:00,19.0,19.0,18.93,18.94,22728.0,16.517,16.517,16.4562,16.4648,22728.0
2015-11-10 14:00:00,18.93,18.98,18.91,18.98,27199.0,16.4562,16.4996,16.4388,16.4996,27199.0
2015-11-10 14:10:00,18.97,18.98,18.93,18.95,15762.0,16.4909,16.4996,16.4562,16.4735,15762.0
2015-11-10 14:20:00,18.95,18.98,18.93,18.98,27100.0,16.4735,16.4996,16.4562,16.4996,27100.0
2015-11-10 14:30:00,18.97,18.97,18.93,18.93,12217.0,16.4909,16.4909,16.4562,16.4562,12217.0
2015-11-10 14:40:00,18.93,19.03,18.93,18.96,23703.0,16.4562,16.5431,16.4562,16.4822,23703.0
2015-11-10 14:50:00,18.96,18.97,18.93,18.96,34263.0,16.4822,16.4909,16.4562,16.4822,34263.0
2015-11-10 15:00:00,18.95,18.98,18.94,18.94,26895.0,16.4735,16.4996,16.4648,16.4648,26895.0
2015-11-10 15:10:00,18.94,18.95,18.93,18.93,47353.0,16.4648,16.4735,16.4562,16.4562,47353.0
2015-11-10 15:20:00,18.93,18.93,18.92,18.92,43483.0,16.4562,16.4562,16.4475,16.4475,43483.0
2015-11-10 15:30:00,18.92,18.92,18.88,18.88,77089.0,16.4475,16.4475,16.4127,16.4127,77089.0
2015-11-10 15:40:00,18.88,18.9,18.86,18.9,101459.0,16.4127,16.4301,16.3953,16.4301,101459.0
2015-11-10 15:50:00,18.89,19.04,18.83,18.97,492398.0,16.4214,16.5518,16.3692,16.4909,492398.0
2015-11-11 09:30:00,18.99,19.16,18.96,19.12,66594.0,16.5083,16.6561,16.4822,16.6213,66594.0
2015-11-11 09:40:00,19.12,19.19,19.06,19.16,51025.0,16.6213,16.6822,16.5692,16.6561,51025.0
2015-11-11 09:50:00,19.15,19.15,18.98,18.99,25892.0,16.6474,16.6474,16.4996,16.5083,25892.0
2015-11-11 10:00:00,19.01,19.04,18.99,19.01,19711.0,16.5257,16.5518,16.5083,16.5257,19711.0
2015-11-11 10:10:00,19.0,19.01,18.91,19.0,19372.0,16.517,16.5257,16.4388,16.517,19372.0
2015-11-11 10:20:00,19.0,19.05,19.0,19.04,7388.0,16.517,16.5605,16.517,16.5518,7388.0
2015-11-11 10:30:00,19.05,19.07,19.01,19.07,17811.0,16.5605,16.5779,16.5257,16.5779,17811.0
2015-11-11 10:40:00,19.06,19.09,19.03,19.05,11178.0,16.5692,16.5952,16.5431,16.5605,11178.0
2015-11-11 10:50:00,19.04,19.1,19.04,19.08,15236.0,16.5518,16.6039,16.5518,16.5866,15236.0
2015-11-11 11:00:00,19.08,19.14,19.05,19.12,17999.0,16.5866,16.6387,16.5605,16.6213,17999.0
2015-11-11 11:10:00,19.1,19.15,19.1,19.12,4785.0,16.6039,16.6474,16.6039,16.6213,4785.0
2015-11-11 11:20:00,19.09,19.11,19.07,19.08,19927.0,16.5952,16.6126,16.5779,16.5866,19927.0
2015-11-11 11:30:00,19.09,19.12,19.09,19.11,7823.0,16.5952,16.6213,16.5952,16.6126,7823.0
2015-11-11 11:40:00,19.14,19.19,19.14,19.19,15632.0,16.6387,16.6822,16.6387,16.6822,15632.0
2015-11-11 11:50:00,19.19,19.2,19.18,19.19,15256.0,16.6822,16.6909,16.6735,16.6822,15256.0
2015-11-11 12:00:00,19.2,19.21,19.12,19.12,16712.0,16.6909,16.6996,16.6213,16.6213,16712.0
2015-11-11 12:10:00,19.11,19.13,19.1,19.1,5423.0,16.6126,16.63,16.6039,16.6039,5423.0
2015-11-11 12:20:00,19.1,19.12,19.06,19.06,10675.0,16.6039,16.6213,16.5692,16.5692,10675.0
2015-11-11 12:30:00,19.06,19.07,19.0,19.0,12398.0,16.5692,16.5779,16.517,16.517,12398.0
2015-11-11 12:40:00,19.0,19.0,18.96,18.98,23372.0,16.517,16.517,16.4822,16.4996,23372.0
2015-11-11 12:50:00,18.97,19.0,18.96,18.98,16385.0,16.4909,16.517,16.4822,16.4996,16385.0
2015-11-11 13:00:00,19.0,19.0,18.96,18.96,12383.0,16.517,16.517,16.4822,16.4822,12383.0
2015-11-11 13:10:00,18.97,19.02,18.97,19.02,12110.0,16.4909,16.5344,16.4909,16.5344,12110.0
2015-11-11 13:20:00,19.02,19.05,19.0,19.02,24996.0,16.5344,16.5605,16.517,16.5344,24996.0
2015-11-11 13:30:00,19.01,19.07,19.01,19.07,15577.0,16.5257,16.5779,16.5257,16.5779,15577.0
2015-11-11 13:40:00,19.08,19.1,19.08,19.1,8708.0,16.5866,16.6039,16.5866,16.6039,8708.0
2015-11-11 13:50:00,19.1,19.13,19.09,19.1,19426.0,16.6039,16.63,16.5952,16.6039,19426.0
2015-11-11 14:00:00,19.1,19.14,19.09,19.14,24856.0,16.6039,16.6387,16.5952,16.6387,24856.0
2015-11-11 14:10:00,19.15,19.19,19.1,19.12,93255.0,16.6474,16.6822,16.6039,16.6213,93255.0
2015-11-11 14:20:00,19.11,19.22,19.11,19.22,45076.0,16.6126,16.7083,16.6126,16.7083,45076.0
2015-11-11 14:30:00,19.23,19.24,19.19,19.24,37474.0,16.7169,16.7256,16.6822,16.7256,37474.0
2015-11-11 14:40:00,19.24,19.27,19.24,19.26,62915.0,16.7256,16.7517,16.7256,16.743,62915.0
2015-11-11 14:50:00,19.26,19.31,19.25,19.26,71766.0,16.743,16.7865,16.7343,16.743,71766.0
2015-11-11 15:00:00,19.25,19.3,19.23,19.26,50689.0,16.7343,16.7778,16.7169,16.743,50689.0
2015-11-11 15:10:00,19.27,19.34,19.26,19.34,73219.0,16.7517,16.8126,16.743,16.8126,73219.0
2015-11-11 15:20:00,19.33,19.36,19.27,19.35,73307.0,16.8039,16.83,16.7517,16.8213,73307.0
2015-11-11 15:30:00,19.34,19.36,19.31,19.35,68455.0,16.8126,16.83,16.7865,16.8213,68455.0
2015-11-11 15:40:00,19.36,19.38,19.31,19.31,106569.0,16.83,16.8473,16.7865,16.7865,106569.0
2015-11-11 15:50:00,19.31,19.31,19.18,19.26,411173.0,16.7865,16.7865,16.6735,16.743,411173.0
2015-11-12 09:30:00,18.86,19.19,18.8,19.15,192257.0,16.3953,16.6822,16.3431,16.6474,192257.0
2015-11-12 09:40:00,19.16,19.42,19.14,19.37,154219.0,16.6561,16.8821,16.6387,16.8387,154219.0
2015-11-12 09:50:00,19.38,19.38,19.27,19.37,86726.0,16.8473,16.8473,16.7517,16.8387,86726.0
2015-11-12 10:00:00,19.37,19.4,19.15,19.17,78314.0,16.8387,16.8647,16.6474,16.6648,78314.0
2015-11-12 10:10:00,19.15,19.21,19.1,19.19,35463.0,16.6474,16.6996,16.6039,16.6822,35463.0
2015-11-12 10:20:00,19.19,19.19,19.1,19.14,12896.0,16.6822,16.6822,16.6039,16.6387,12896.0
2015-11-12 10:30:00,19.13,19.15,19.06,19.11,17974.0,16.63,16.6474,16.5692,16.6126,17974.0
2015-11-12 10:40:00,19.09,19.11,19.0,19.01,15817.0,16.5952,16.6126,16.517,16.5257,15817.0
2015-11-12 10:50:00,19.01,19.02,18.95,18.99,20346.0,16.5257,16.5344,16.4735,16.5083,20346.0
2015-11-12 11:00:00,19.0,19.06,19.0,19.04,39270.0,16.517,16.5692,16.517,16.5518,39270.0
2015-11-12 11:10:00,19.01,19.02,18.96,19.0,28432.0,16.5257,16.5344,16.4822,16.517,28432.0
2015-11-12 11:20:00,18.98,19.01,18.97,18.97,20027.0,16.4996,16.5257,16.4909,16.4909,20027.0
2015-11-12 11:30:00,18.96,19.04,18.95,19.04,36042.0,16.4822,16.5518,16.4735,16.5518,36042.0
2015-11-12 11:40:00,19.03,19.08,19.03,19.07,38923.0,16.5431,16.5866,16.5431,16.5779,38923.0
2015-11-12 11:50:00,19.04,19.07,19.0,19.02,20132.0,16.5518,16.5779,16.517,16.5344,20132.0
2015-11-12 12:00:00,19.01,19.01,18.96,18.97,12169.0,16.5257,16.5257,16.4822,16.4909,12169.0
2015-11-12 12:10:00,18.97,18.98,18.91,18.91,41485.0,16.4909,16.4996,16.4388,16.4388,41485.0
2015-11-12 12:20:00,18.9,18.98,18.89,18.98,62747.0,16.4301,16.4996,16.4214,16.4996,62747.0
2015-11-12 12:30:00,18.98,18.98,18.93,18.95,18721.0,16.4996,16.4996,16.4562,16.4735,18721.0
2015-11-12 12:40:00,18.94,19.01,18.94,19.0,19275.0,16.4648,16.5257,16.4648,16.517,19275.0
2015-11-12 12:50:00,19.03,19.03,18.99,19.0,17800.0,16.5431,16.5431,16.5083,16.517,17800.0
2015-11-12 13:00:00,19.01,19.05,19.01,19.05,11935.0,16.5257,16.5605,16.5257,16.5605,11935.0
2015-11-12 13:10:00,19.07,19.09,19.04,19.05,10200.0,16.5779,16.5952,16.5518,16.5605,10200.0
2015-11-12 13:20:00,19.07,19.13,19.06,19.13,24806.0,16.5779,16.63,16.5692,16.63,24806.0
2015-11-12 13:30:00,19.13,19.18,19.11,19.18,10550.0,16.63,16.6735,16.6126,16.6735,10550.0
2015-11-12 13:40:00,19.19,19.25,19.19,19.21,28522.0,16.6822,16.7343,16.6822,16.6996,28522.0
2015-11-12 13:50:00,19.22,19.22,19.14,19.15,12501.0,16.7083,16.7083,16.6387,16.6474,12501.0
2015-11-12 14:00:00,19.15,19.16,19.12,19.12,6100.0,16.6474,16.6561,16.6213,16.6213,6100.0
2015-11-12 14:10:00,19.1,19.13,19.09,19.1,8212.0,16.6039,16.63,16.5952,16.6039,8212.0
2015-11-12 14:20:00,19.1,19.14,19.06,19.14,15203.0,16.6039,16.6387,16.5692,16.6387,15203.0
2015-11-12 14:30:00,19.14,19.14,19.05,19.06,11402.0,16.6387,16.6387,16.5605,16.5692,11402.0
2015-11-12 14:40:00,19.05,19.09,19.05,19.09,16465.0,16.5605,16.5952,16.5605,16.5952,16465.0
2015-11-12 14:50:00,19.08,19.09,19.05,19.07,9890.0,16.5866,16.5952,16.5605,16.5779,9890.0
2015-11-12 15:00:00,19.08,19.14,19.08,19.1,10000.0,16.5866,16.6387,16.5866,16.6039,10000.0
2015-11-12 15:10:00,19.09,19.15,19.09,19.14,27504.0,16.5952,16.6474,16.5952,16.6387,27504.0
2015-11-12 15:20:00,19.12,19.17,19.08,19.09,31142.0,16.6213,16.6648,16.5866,16.5952,31142.0
2015-11-12 15:30:00,19.09,19.14,19.09,19.1,36174.0,16.5952,16.6387,16.5952,16.6039,36174.0
2015-11-12 15:40:00,19.09,19.1,19.06,19.09,70393.0,16.5952,16.6039,16.5692,16.5952,70393.0
2015-11-12 15:50:00,19.09,19.12,19.07,19.09,160803.0,16.5952,16.6213,16.5779,16.5952,160803.0
2015-11-13 09:30:00,19.05,19.07,18.91,18.95,143865.0,16.5605,16.5779,16.4388,16.4735,143865.0
2015-11-13 09:40:00,18.95,19.04,18.91,19.02,66113.0,16.4735,16.5518,16.4388,16.5344,66113.0
2015-11-13 09:50:00,19.02,19.04,18.96,18.98,26016.0,16.5344,16.5518,16.4822,16.4996,26016.0
2015-11-13 10:00:00,18.99,19.03,18.91,18.94,38826.0,16.5083,16.5431,16.4388,16.4648,38826.0
2015-11-13 10:10:00,18.94,19.07,18.93,19.06,57808.0,16.4648,16.5779,16.4562,16.5692,57808.0
2015-11-13 10:20:00,19.07,19.19,19.07,19.17,71173.0,16.5779,16.6822,16.5779,16.6648,71173.0
2015-11-13 10:30:00,19.17,19.22,19.16,19.21,58869.0,16.6648,16.7083,16.6561,16.6996,58869.0
2015-11-13 10:40:00,19.22,19.25,19.2,19.23,33960.0,16.7083,16.7343,16.6909,16.7169,33960.0
2015-11-13 10:50:00,19.24,19.3,19.24,19.29,28116.0,16.7256,16.7778,16.7256,16.7691,28116.0
2015-11-13 11:00:00,19.28,19.28,19.24,19.27,34947.0,16.7604,16.7604,16.7256,16.7517,34947.0
2015-11-13 11:10:00,19.26,19.26,19.22,19.22,42113.0,16.743,16.743,16.7083,16.7083,42113.0
2015-11-13 11:20:00,19.22,19.28,19.22,19.27,39153.0,16.7083,16.7604,16.7083,16.7517,39153.0
2015-11-13 11:30:00,19.27,19.28,19.26,19.28,35315.0,16.7517,16.7604,16.743,16.7604,35315.0
2015-11-13 11:40:00,19.28,19.34,19.28,19.33,36256.0,16.7604,16.8126,16.7604,16.8039,36256.0
2015-11-13 11:50:00,19.33,19.41,19.33,19.41,45410.0,16.8039,16.8734,16.8039,16.8734,45410.0
2015-11-13 12:00:00,19.41,19.43,19.38,19.41,45146.0,16.8734,16.8908,16.8473,16.8734,45146.0
2015-11-13 12:10:00,19.41,19.43,19.37,19.38,43759.0,16.8734,16.8908,16.8387,16.8473,43759.0
2015-11-13 12:20:00,19.37,19.38,19.32,19.32,31715.0,16.8387,16.8473,16.7952,16.7952,31715.0
2015-11-13 12:30:00,19.33,19.33,19.27,19.28,15408.0,16.8039,16.8039,16.7517,16.7604,15408.0
2015-11-13 12:40:00,19.27,19.3,19.27,19.28,22606.0,16.7517,16.7778,16.7517,16.7604,22606.0
2015-11-13 12:50:00,19.28,19.34,19.28,19.32,32661.0,16.7604,16.8126,16.7604,16.7952,32661.0
2015-11-13 13:00:00,19.32,19.34,19.31,19.31,22001.0,16.7952,16.8126,16.7865,16.7865,22001.0
2015-11-13 13:10:00,19.32,19.34,19.3,19.34,21064.0,16.7952,16.8126,16.7778,16.8126,21064.0
2015-11-13 13:20:00,19.34,19.36,19.33,19.35,34602.0,16.8126,16.83,16.8039,16.8213,34602.0
2015-11-13 13:30:00,19.35,19.38,19.29,19.29,29435.0,16.8213,16.8473,16.7691,16.7691,29435.0
2015-11-13 13:40:00,19.29,19.33,19.29,19.3,24267.0,16.7691,16.8039,16.7691,16.7778,24267.0
2015-11-13 13:50:00,19.29,19.31,19.27,19.28,21492.0,16.7691,16.7865,16.7517,16.7604,21492.0
2015-11-13 14:00:00,19.29,19.32,19.23,19.27,36715.0,16.7691,16.7952,16.7169,16.7517,36715.0
2015-11-13 14:10:00,19.27,19.34,19.27,19.33,14329.0,16.7517,16.8126,16.7517,16.8039,14329.0
2015-11-13 14:20:00,19.33,19.33,19.3,19.31,13905.0,16.8039,16.8039,16.7778,16.7865,13905.0
2015-11-13 14:30:00,19.32,19.36,19.32,19.36,17575.0,16.7952,16.83,16.7952,16.83,17575.0
2015-11-13 14:40:00,19.36,19.39,19.35,19.39,16275.0,16.83,16.856,16.8213,16.856,16275.0
2015-11-13 14:50:00,19.39,19.41,19.38,19.4,25892.0,16.856,16.8734,16.8473,16.8647,25892.0
2015-11-13 15:00:00,19.39,19.4,19.37,19.4,21501.0,16.856,16.8647,16.8387,16.8647,21501.0
2015-11-13 15:10:00,19.4,19.41,19.39,19.39,24777.0,16.8647,16.8734,16.856,16.856,24777.0
2015-11-13 15:20:00,19.38,19.4,19.37,19.37,25300.0,16.8473,16.8647,16.8387,16.8387,25300.0
2015-11-13 15:30:00,19.37,19.38,19.27,19.35,99920.0,16.8387,16.8473,16.7517,16.8213,99920.0
2015-11-13 15:40:00,19.34,19.36,19.32,19.33,39790.0,16.8126,16.83,16.7952,16.8039,39790.0
2015-11-13 15:50:00,19.33,19.39,19.24,19.25,287902.0,16.8039,16.856,16.7256,16.7343,287902.0
2015-11-16 09:30:00,19.36,19.56,19.35,19.56,108625.0,16.83,17.0038,16.8213,17.0038,108625.0
2015-11-16 09:40:00,19.56,19.58,19.43,19.51,83408.0,17.0038,17.0212,16.8908,16.9604,83408.0
2015-11-16 09:50:00,19.51,19.53,19.43,19.43,39475.0,16.9604,16.9777,16.8908,16.8908,39475.0
2015-11-16 10:00:00,19.43,19.45,19.33,19.36,66356.0,16.8908,16.9082,16.8039,16.83,66356.0
2015-11-16 10:10:00,19.37,19.53,19.37,19.49,48498.0,16.8387,16.9777,16.8387,16.943,48498.0
2015-11-16 10:20:00,19.49,19.54,19.46,19.51,56053.0,16.943,16.9864,16.9169,16.9604,56053.0
2015-11-16 10:30:00,19.5,19.5,19.44,19.48,19619.0,16.9517,16.9517,16.8995,16.9343,19619.0
2015-11-16 10:40:00,19.47,19.52,19.45,19.45,24414.0,16.9256,16.9691,16.9082,16.9082,24414.0
2015-11-16 10:50:00,19.44,19.45,19.38,19.4,6827.0,16.8995,16.9082,16.8473,16.8647,6827.0
2015-11-16 11:00:00,19.41,19.43,19.4,19.41,24704.0,16.8734,16.8908,16.8647,16.8734,24704.0
2015-11-16 11:10:00,19.41,19.44,19.37,19.42,25131.0,16.8734,16.8995,16.8387,16.8821,25131.0
2015-11-16 11:20:00,19.41,19.49,19.41,19.44,21586.0,16.8734,16.943,16.8734,16.8995,21586.0
2015-11-16 11:30:00,19.44,19.48,19.4,19.42,13727.0,16.8995,16.9343,16.8647,16.8821,13727.0
2015-11-16 11:40:00,19.42,19.47,19.42,19.46,10098.0,16.8821,16.9256,16.8821,16.9169,10098.0
2015-11-16 11:50:00,19.48,19.48,19.41,19.42,31692.0,16.9343,16.9343,16.8734,16.8821,31692.0
2015-11-16 12:00:00,19.44,19.44,19.42,19.42,5500.0,16.8995,16.8995,16.8821,16.8821,5500.0
2015-11-16 12:10:00,19.42,19.42,19.39,19.42,10809.0,16.8821,16.8821,16.856,16.8821,10809.0
2015-11-16 12:20:00,19.43,19.49,19.41,19.48,19909.0,16.8908,16.943,16.8734,16.9343,19909.0
2015-11-16 12:30:00,19.49,19.51,19.47,19.48,11400.0,16.943,16.9604,16.9256,16.9343,11400.0
2015-11-16 12:40:00,19.47,19.52,19.46,19.49,15646.0,16.9256,16.9691,16.9169,16.943,15646.0
2015-11-16 12:50:00,19.51,19.51,19.49,19.5,9724.0,16.9604,16.9604,16.943,16.9517,9724.0
2015-11-16 13:00:00,19.51,19.54,19.5,19.54,21080.0,16.9604,16.9864,16.9517,16.9864,21080.0
2015-11-16 13:10:00,19.54,19.56,19.54,19.56,16364.0,16.9864,17.0038,16.9864,17.0038,16364.0
2015-11-16 13:20:00,19.55,19.57,19.5,19.54,29602.0,16.9951,17.0125,16.9517,16.9864,29602.0
2015-11-16 13:30:00,19.54,19.55,19.42,19.44,35715.0,16.9864,16.9951,16.8821,16.8995,35715.0
2015-11-16 13:40:00,19.42,19.52,19.4,19.5,15760.0,16.8821,16.9691,16.8647,16.9517,15760.0
2015-11-16 13:50:00,19.5,19.56,19.5,19.55,31898.0,16.9517,17.0038,16.9517,16.9951,31898.0
2015-11-16 14:00:00,19.55,19.56,19.54,19.54,20149.0,16.9951,17.0038,16.9864,16.9864,20149.0
2015-11-16 14:10:00,19.55,19.57,19.53,19.53,20933.0,16.9951,17.0125,16.9777,16.9777,20933.0
2015-11-16 14:20:00,19.53,19.53,19.45,19.45,21016.0,16.9777,16.9777,16.9082,16.9082,21016.0
2015-11-16 14:30:00,19.45,19.48,19.43,19.45,14719.0,16.9082,16.9343,16.8908,16.9082,14719.0
2015-11-16 14:40:00,19.46,19.47,19.44,19.45,5384.0,16.9169,16.9256,16.8995,16.9082,5384.0
2015-11-16 14:50:00,19.45,19.45,19.34,19.35,33801.0,16.9082,16.9082,16.8126,16.8213,33801.0
2015-11-16 15:00:00,19.34,19.37,19.31,19.36,23845.0,16.8126,16.8387,16.7865,16.83,23845.0
2015-11-16 15:10:00,19.35,19.41,19.35,19.41,10196.0,16.8213,16.8734,16.8213,16.8734,10196.0
2015-11-16 15:20:00,19.4,19.42,19.38,19.38,7967.0,16.8647,16.8821,16.8473,16.8473,7967.0
2015-11-16 15:30:00,19.37,19.39,19.35,19.39,7668.0,16.8387,16.856,16.8213,16.856,7668.0
2015-11-16 15:40:00,19.39,19.39,19.36,19.36,12191.0,16.856,16.856,16.83,16.83,12191.0
2015-11-16 15:50:00,19.37,19.37,19.33,19.37,68111.0,16.8387,16.8387,16.8039,16.8387,68111.0
2015-11-17 09:30:00,19.2,19.29,19.17,19.2,56323.0,16.6909,16.7691,16.6648,16.6909,56323.0
2015-11-17 09:40:00,19.21,19.24,19.1,19.12,41561.0,16.6996,16.7256,16.6039,16.6213,41561.0
2015-11-17 09:50:00,19.13,19.13,19.07,19.12,31990.0,16.63,16.63,16.5779,16.6213,31990.0
2015-11-17 10:00:00,19.13,19.15,19.04,19.09,41893.0,16.63,16.6474,16.5518,16.5952,41893.0
2015-11-17 10:10:00,19.07,19.07,18.96,18.99,51738.0,16.5779,16.5779,16.4822,16.5083,51738.0
2015-11-17 10:20:00,18.98,19.0,18.98,19.0,23845.0,16.4996,16.517,16.4996,16.517,23845.0
2015-11-17 10:30:00,19.0,19.03,18.96,19.02,35979.0,16.517,16.5431,16.4822,16.5344,35979.0
2015-11-17 10:40:00,19.01,19.02,18.98,18.99,21245.0,16.5257,16.5344,16.4996,16.5083,21245.0
2015-11-17 10:50:00,18.99,18.99,18.91,18.91,42547.0,16.5083,16.5083,16.4388,16.4388,42547.0
2015-11-17 11:00:00,18.9,18.95,18.9,18.91,47667.0,16.4301,16.4735,16.4301,16.4388,47667.0
2015-11-17 11:10:00,18.92,18.92,18.87,18.88,38476.0,16.4475,16.4475,16.404,16.4127,38476.0
2015-11-17 11:20:00,18.87,18.87,18.78,18.8,41969.0,16.404,16.404,16.3258,16.3431,41969.0
2015-11-17 11:30:00,18.81,18.81,18.63,18.64,131219.0,16.3518,16.3518,16.1954,16.2041,131219.0
2015-11-17 11:40:00,18.63,18.66,18.46,18.46,166814.0,16.1954,16.2214,16.0476,16.0476,166814.0
2015-11-17 11:50:00,18.46,18.52,18.44,18.47,71072.0,16.0476,16.0997,16.0302,16.0563,71072.0
2015-11-17 12:00:00,18.47,18.54,18.47,18.54,60350.0,16.0563,16.1171,16.0563,16.1171,60350.0
2015-11-17 12:10:00,18.53,18.53,18.49,18.5,54218.0,16.1084,16.1084,16.0737,16.0823,54218.0
2015-11-17 12:20:00,18.5,18.57,18.46,18.57,78561.0,16.0823,16.1432,16.0476,16.1432,78561.0
2015-11-17 12:30:00,18.53,18.53,18.47,18.52,59904.0,16.1084,16.1084,16.0563,16.0997,59904.0
2015-11-17 12:40:00,18.53,18.53,18.5,18.51,35400.0,16.1084,16.1084,16.0823,16.091,35400.0
2015-11-17 12:50:00,18.52,18.53,18.5,18.51,31737.0,16.0997,16.1084,16.0823,16.091,31737.0
2015-11-17 13:00:00,18.5,18.53,18.46,18.5,51052.0,16.0823,16.1084,16.0476,16.0823,51052.0
2015-11-17 13:10:00,18.48,18.48,18.45,18.46,44804.0,16.065,16.065,16.0389,16.0476,44804.0
2015-11-17 13:20:00,18.45,18.54,18.45,18.48,35229.0,16.0389,16.1171,16.0389,16.065,35229.0
2015-11-17 13:30:00,18.48,18.5,18.45,18.46,33726.0,16.065,16.0823,16.0389,16.0476,33726.0
2015-11-17 13:40:00,18.45,18.49,18.45,18.49,44312.0,16.0389,16.0737,16.0389,16.0737,44312.0
2015-11-17 13:50:00,18.47,18.49,18.44,18.44,64900.0,16.0563,16.0737,16.0302,16.0302,64900.0
2015-11-17 14:00:00,18.43,18.47,18.43,18.44,46181.0,16.0215,16.0563,16.0215,16.0302,46181.0
2015-11-17 14:10:00,18.44,18.45,18.42,18.45,28252.0,16.0302,16.0389,16.0128,16.0389,28252.0
2015-11-17 14:20:00,18.44,18.64,18.43,18.6,106193.0,16.0302,16.2041,16.0215,16.1693,106193.0
2015-11-17 14:30:00,18.6,18.62,18.53,18.62,36713.0,16.1693,16.1867,16.1084,16.1867,36713.0
2015-11-17 14:40:00,18.63,18.67,18.61,18.62,67909.0,16.1954,16.2301,16.178,16.1867,67909.0
2015-11-17 14:50:00,18.63,18.65,18.59,18.62,52757.0,16.1954,16.2127,16.1606,16.1867,52757.0
2015-11-17 15:00:00,18.61,18.63,18.57,18.61,77247.0,16.178,16.1954,16.1432,16.178,77247.0
2015-11-17 15:10:00,18.61,18.72,18.59,18.7,101054.0,16.178,16.2736,16.1606,16.2562,101054.0
2015-11-17 15:20:00,18.69,18.69,18.61,18.62,91929.0,16.2475,16.2475,16.178,16.1867,91929.0
2015-11-17 15:30:00,18.63,18.67,18.59,18.61,53648.0,16.1954,16.2301,16.1606,16.178,53648.0
2015-11-17 15:40:00,18.62,18.63,18.58,18.62,111372.0,16.1867,16.1954,16.1519,16.1867,111372.0
2015-11-17 15:50:00,18.62,18.68,18.58,18.6,545703.0,16.1867,16.2388,16.1519,16.1693,545703.0
2015-11-18 09:30:00,18.63,18.69,18.57,18.62,89092.0,16.1954,16.2475,16.1432,16.1867,89092.0
2015-11-18 09:40:00,18.61,18.63,18.54,18.6,28742.0,16.178,16.1954,16.1171,16.1693,28742.0
2015-11-18 09:50:00,18.62,18.62,18.55,18.58,31940.0,16.1867,16.1867,16.1258,16.1519,31940.0
2015-11-18 10:00:00,18.56,18.56,18.47,18.48,15797.0,16.1345,16.1345,16.0563,16.065,15797.0
2015-11-18 10:10:00,18.47,18.48,18.39,18.42,54633.0,16.0563,16.065,15.9867,16.0128,54633.0
2015-11-18 10:20:00,18.41,18.43,18.38,18.41,7761.0,16.0041,16.0215,15.978,16.0041,7761.0
2015-11-18 10:30:00,18.41,18.43,18.38,18.41,31378.0,16.0041,16.0215,15.978,16.0041,31378.0
2015-11-18 10:40:00,18.42,18.43,18.37,18.38,21875.0,16.0128,16.0215,15.9693,15.978,21875.0
2015-11-18 10:50:00,18.38,18.4,18.36,18.38,38158.0,15.978,15.9954,15.9606,15.978,38158.0
2015-11-18 11:00:00,18.38,18.38,18.29,18.3,61807.0,15.978,15.978,15.8998,15.9085,61807.0
2015-11-18 11:10:00,18.3,18.31,18.25,18.27,26108.0,15.9085,15.9172,15.865,15.8824,26108.0
2015-11-18 11:20:00,18.28,18.3,18.25,18.26,24757.0,15.8911,15.9085,15.865,15.8737,24757.0
2015-11-18 11:30:00,18.25,18.25,18.22,18.22,33124.0,15.865,15.865,15.8389,15.8389,33124.0
2015-11-18 11:40:00,18.23,18.25,18.22,18.24,22310.0,15.8476,15.865,15.8389,15.8563,22310.0
2015-11-18 11:50:00,18.24,18.28,18.24,18.26,12329.0,15.8563,15.8911,15.8563,15.8737,12329.0
2015-11-18 12:00:00,18.25,18.26,18.22,18.22,14848.0,15.865,15.8737,15.8389,15.8389,14848.0
2015-11-18 12:10:00,18.23,18.24,18.21,18.24,33107.0,15.8476,15.8563,15.8302,15.8563,33107.0
2015-11-18 12:20:00,18.24,18.25,18.23,18.23,6500.0,15.8563,15.865,15.8476,15.8476,6500.0
2015-11-18 12:30:00,18.23,18.26,18.23,18.26,18435.0,15.8476,15.8737,15.8476,15.8737,18435.0
2015-11-18 12:40:00,18.26,18.28,18.23,18.26,9769.0,15.8737,15.8911,15.8476,15.8737,9769.0
2015-11-18 12:50:00,18.25,18.31,18.25,18.31,9323.0,15.865,15.9172,15.865,15.9172,9323.0
2015-11-18 13:00:00,18.31,18.4,18.31,18.4,34016.0,15.9172,15.9954,15.9172,15.9954,34016.0
2015-11-18 13:10:00,18.4,18.45,18.4,18.42,18270.0,15.9954,16.0389,15.9954,16.0128,18270.0
2015-11-18 13:20:00,18.43,18.47,18.43,18.47,16145.0,16.0215,16.0563,16.0215,16.0563,16145.0
2015-11-18 13:30:00,18.47,18.54,18.47,18.54,31508.0,16.0563,16.1171,16.0563,16.1171,31508.0
2015-11-18 13:40:00,18.55,18.64,18.44,18.45,33285.0,16.1258,16.2041,16.0302,16.0389,33285.0
2015-11-18 13:50:00,18.47,18.5,18.47,18.49,19752.0,16.0563,16.0823,16.0563,16.0737,19752.0
2015-11-18 14:00:00,18.47,18.7,18.38,18.63,211882.0,16.0563,16.2562,15.978,16.1954,211882.0
2015-11-18 14:10:00,18.61,18.66,18.51,18.55,49063.0,16.178,16.2214,16.091,16.1258,49063.0
2015-11-18 14:20:00,18.55,18.58,18.51,18.56,24787.0,16.1258,16.1519,16.091,16.1345,24787.0
2015-11-18 14:30:00,18.56,18.62,18.54,18.62,21124.0,16.1345,16.1867,16.1171,16.1867,21124.0
2015-11-18 14:40:00,18.63,18.69,18.63,18.69,21023.0,16.1954,16.2475,16.1954,16.2475,21023.0
2015-11-18 14:50:00,18.69,18.73,18.69,18.73,38084.0,16.2475,16.2823,16.2475,16.2823,38084.0
2015-11-18 15:00:00,18.73,18.76,18.72,18.75,38904.0,16.2823,16.3084,16.2736,16.2997,38904.0
2015-11-18 15:10:00,18.75,18.86,18.75,18.86,56515.0,16.2997,16.3953,16.2997,16.3953,56515.0
2015-11-18 15:20:00,18.86,18.92,18.83,18.89,44104.0,16.3953,16.4475,16.3692,16.4214,44104.0
2015-11-18 15:30:00,18.89,18.99,18.88,18.96,83027.0,16.4214,16.5083,16.4127,16.4822,83027.0
2015-11-18 15:40:00,18.97,18.98,18.92,18.95,149053.0,16.4909,16.4996,16.4475,16.4735,149053.0
2015-11-18 15:50:00,18.95,18.95,18.88,18.9,435016.0,16.4735,16.4735,16.4127,16.4301,435016.0
2015-11-19 09:30:00,19.21,19.26,19.02,19.25,210387.0,16.6996,16.743,16.5344,16.7343,210387.0
2015-11-19 09:40:00,19.26,19.32,19.18,19.22,67492.0,16.743,16.7952,16.6735,16.7083,67492.0
2015-11-19 09:50:00,19.22,19.26,19.22,19.24,42251.0,16.7083,16.743,16.7083,16.7256,42251.0
2015-11-19 10:00:00,19.25,19.32,19.24,19.28,63372.0,16.7343,16.7952,16.7256,16.7604,63372.0
2015-11-19 10:10:00,19.28,19.34,19.28,19.34,33629.0,16.7604,16.8126,16.7604,16.8126,33629.0
2015-11-19 10:20:00,19.34,19.42,19.33,19.39,41357.0,16.8126,16.8821,16.8039,16.856,41357.0
2015-11-19 10:30:00,19.39,19.48,19.39,19.46,40479.0,16.856,16.9343,16.856,16.9169,40479.0
2015-11-19 10:40:00,19.46,19.54,19.44,19.51,42717.0,16.9169,16.9864,16.8995,16.9604,42717.0
2015-11-19 10:50:00,19.51,19.53,19.49,19.49,23132.0,16.9604,16.9777,16.943,16.943,23132.0
2015-11-19 11:00:00,19.49,19.49,19.41,19.44,30459.0,16.943,16.943,16.8734,16.8995,30459.0
2015-11-19 11:10:00,19.44,19.44,19.36,19.41,28308.0,16.8995,16.8995,16.83,16.8734,28308.0
2015-11-19 11:20:00,19.42,19.5,19.42,19.49,33136.0,16.8821,16.9517,16.8821,16.943,33136.0
2015-11-19 11:30:00,19.49,19.55,19.48,19.52,57165.0,16.943,16.9951,16.9343,16.9691,57165.0
2015-11-19 11:40:00,19.51,19.6,19.5,19.56,95905.0,16.9604,17.0386,16.9517,17.0038,95905.0
2015-11-19 11:50:00,19.55,19.56,19.45,19.53,31050.0,16.9951,17.0038,16.9082,16.9777,31050.0
2015-11-19 12:00:00,19.53,19.58,19.53,19.57,18025.0,16.9777,17.0212,16.9777,17.0125,18025.0
2015-11-19 12:10:00,19.56,19.59,19.52,19.53,19137.0,17.0038,17.0299,16.9691,16.9777,19137.0
2015-11-19 12:20:00,19.53,19.56,19.45,19.5,13739.0,16.9777,17.0038,16.9082,16.9517,13739.0
2015-11-19 12:30:00,19.49,19.49,19.38,19.38,15974.0,16.943,16.943,16.8473,16.8473,15974.0
2015-11-19 12:40:00,19.37,19.48,19.37,19.44,19011.0,16.8387,16.9343,16.8387,16.8995,19011.0
2015-11-19 12:50:00,19.43,19.44,19.39,19.41,23826.0,16.8908,16.8995,16.856,16.8734,23826.0
2015-11-19 13:00:00,19.41,19.41,19.31,19.31,17722.0,16.8734,16.8734,16.7865,16.7865,17722.0
2015-11-19 13:10:00,19.32,19.37,19.32,19.36,13980.0,16.7952,16.8387,16.7952,16.83,13980.0
2015-11-19 13:20:00,19.37,19.41,19.36,19.4,12855.0,16.8387,16.8734,16.83,16.8647,12855.0
2015-11-19 13:30:00,19.4,19.43,19.38,19.43,23200.0,16.8647,16.8908,16.8473,16.8908,23200.0
2015-11-19 13:40:00,19.44,19.49,19.44,19.49,12527.0,16.8995,16.943,16.8995,16.943,12527.0
2015-11-19 13:50:00,19.49,19.5,19.39,19.39,14550.0,16.943,16.9517,16.856,16.856,14550.0
2015-11-19 14:00:00,19.39,19.39,19.25,19.26,44301.0,16.856,16.856,16.7343,16.743,44301.0
2015-11-19 14:10:00,19.27,19.38,19.21,19.38,35077.0,16.7517,16.8473,16.6996,16.8473,35077.0
2015-11-19 14:20:00,19.38,19.44,19.38,19.43,26102.0,16.8473,16.8995,16.8473,16.8908,26102.0
2015-11-19 14:30:00,19.42,19.43,19.33,19.34,20738.0,16.8821,16.8908,16.8039,16.8126,20738.0
2015-11-19 14:40:00,19.35,19.41,19.35,19.4,6804.0,16.8213,16.8734,16.8213,16.8647,6804.0
2015-11-19 14:50:00,19.41,19.43,19.41,19.42,21259.0,16.8734,16.8908,16.8734,16.8821,21259.0
2015-11-19 15:00:00,19.43,19.45,19.42,19.44,34196.0,16.8908,16.9082,16.8821,16.8995,34196.0
2015-11-19 15:10:00,19.43,19.47,19.41,19.46,26210.0,16.8908,16.9256,16.8734,16.9169,26210.0
2015-11-19 15:20:00,19.45,19.5,19.45,19.48,19326.0,16.9082,16.9517,16.9082,16.9343,19326.0
2015-11-19 15:30:00,19.48,19.48,19.43,19.44,53254.0,16.9343,16.9343,16.8908,16.8995,53254.0
2015-11-19 15:40:00,19.45,19.52,19.45,19.49,59789.0,16.9082,16.9691,16.9082,16.943,59789.0
2015-11-19 15:50:00,19.49,19.5,19.43,19.46,146940.0,16.943,16.9517,16.8908,16.9169,146940.0
2015-11-20 09:30:00,19.53,19.53,19.47,19.5,104980.0,16.9777,16.9777,16.9256,16.9517,104980.0
2015-11-20 09:40:00,19.5,19.51,19.35,19.35,49912.0,16.9517,16.9604,16.8213,16.8213,49912.0
2015-11-20 09:50:00,19.36,19.38,19.26,19.29,30055.0,16.83,16.8473,16.743,16.7691,30055.0
2015-11-20 10:00:00,19.28,19.32,19.12,19.15,43930.0,16.7604,16.7952,16.6213,16.6474,43930.0
2015-11-20 10:10:00,19.13,19.15,19.05,19.06,39862.0,16.63,16.6474,16.5605,16.5692,39862.0
2015-11-20 10:20:00,19.05,19.1,18.99,19.05,27141.0,16.5605,16.6039,16.5083,16.5605,27141.0
2015-11-20 10:30:00,19.04,19.17,19.03,19.13,30384.0,16.5518,16.6648,16.5431,16.63,30384.0
2015-11-20 10:40:00,19.13,19.13,19.01,19.07,29143.0,16.63,16.63,16.5257,16.5779,29143.0
2015-11-20 10:50:00,19.07,19.12,18.95,18.95,85031.0,16.5779,16.6213,16.4735,16.4735,85031.0
2015-11-20 11:00:00,18.94,19.0,18.93,19.0,40412.0,16.4648,16.517,16.4562,16.517,40412.0
2015-11-20 11:10:00,19.0,19.01,18.95,19.0,36283.0,16.517,16.5257,16.4735,16.517,36283.0
2015-11-20 11:20:00,19.0,19.07,18.99,19.01,62447.0,16.517,16.5779,16.5083,16.5257,62447.0
2015-11-20 11:30:00,19.0,19.01,18.9,18.9,55635.0,16.517,16.5257,16.4301,16.4301,55635.0
2015-11-20 11:40:00,18.91,18.93,18.88,18.9,24734.0,16.4388,16.4562,16.4127,16.4301,24734.0
2015-11-20 11:50:00,18.91,18.93,18.89,18.89,19425.0,16.4388,16.4562,16.4214,16.4214,19425.0
2015-11-20 12:00:00,18.89,18.9,18.83,18.83,28325.0,16.4214,16.4301,16.3692,16.3692,28325.0
2015-11-20 12:10:00,18.82,18.84,18.78,18.82,27852.0,16.3605,16.3779,16.3258,16.3605,27852.0
2015-11-20 12:20:00,18.82,18.82,18.76,18.82,58711.0,16.3605,16.3605,16.3084,16.3605,58711.0
2015-11-20 12:30:00,18.82,18.87,18.8,18.86,44597.0,16.3605,16.404,16.3431,16.3953,44597.0
2015-11-20 12:40:00,18.86,18.89,18.84,18.85,22183.0,16.3953,16.4214,16.3779,16.3866,22183.0
2015-11-20 12:50:00,18.85,18.89,18.83,18.86,21320.0,16.3866,16.4214,16.3692,16.3953,21320.0
2015-11-20 13:00:00,18.87,18.91,18.86,18.91,19069.0,16.404,16.4388,16.3953,16.4388,19069.0
2015-11-20 13:10:00,18.89,18.89,18.82,18.83,20333.0,16.4214,16.4214,16.3605,16.3692,20333.0
2015-11-20 13:20:00,18.82,18.84,18.81,18.81,18591.0,16.3605,16.3779,16.3518,16.3518,18591.0
2015-11-20 13:30:00,18.81,18.88,18.8,18.85,20095.0,16.3518,16.4127,16.3431,16.3866,20095.0
2015-11-20 13:40:00,18.85,18.85,18.79,18.79,14895.0,16.3866,16.3866,16.3344,16.3344,14895.0
2015-11-20 13:50:00,18.8,18.8,18.77,18.78,24700.0,16.3431,16.3431,16.3171,16.3258,24700.0
2015-11-20 14:00:00,18.78,18.78,18.71,18.73,38948.0,16.3258,16.3258,16.2649,16.2823,38948.0
2015-11-20 14:10:00,18.72,18.73,18.71,18.73,30045.0,16.2736,16.2823,16.2649,16.2823,30045.0
2015-11-20 14:20:00,18.73,18.75,18.71,18.72,25598.0,16.2823,16.2997,16.2649,16.2736,25598.0
2015-11-20 14:30:00,18.72,18.72,18.67,18.67,33270.0,16.2736,16.2736,16.2301,16.2301,33270.0
2015-11-20 14:40:00,18.67,18.68,18.67,18.67,33606.0,16.2301,16.2388,16.2301,16.2301,33606.0
2015-11-20 14:50:00,18.66,18.67,18.66,18.67,15855.0,16.2214,16.2301,16.2214,16.2301,15855.0
2015-11-20 15:00:00,18.67,18.71,18.64,18.66,48325.0,16.2301,16.2649,16.2041,16.2214,48325.0
2015-11-20 15:10:00,18.66,18.66,18.6,18.63,64769.0,16.2214,16.2214,16.1693,16.1954,64769.0
2015-11-20 15:20:00,18.64,18.65,18.58,18.58,51165.0,16.2041,16.2127,16.1519,16.1519,51165.0
2015-11-20 15:30:00,18.58,18.79,18.58,18.71,97646.0,16.1519,16.3344,16.1519,16.2649,97646.0
2015-11-20 15:40:00,18.71,18.72,18.68,18.7,59291.0,16.2649,16.2736,16.2388,16.2562,59291.0
2015-11-20 15:50:00,18.7,18.85,18.67,18.81,472710.0,16.2562,16.3866,16.2301,16.3518,472710.0
2015-11-23 09:30:00,18.67,18.67,18.57,18.59,94166.0,16.2301,16.2301,16.1432,16.1606,94166.0
2015-11-23 09:40:00,18.58,18.77,18.57,18.68,29574.0,16.1519,16.3171,16.1432,16.2388,29574.0
2015-11-23 09:50:00,18.68,18.73,18.66,18.66,15889.0,16.2388,16.2823,16.2214,16.2214,15889.0
2015-11-23 10:00:00,18.65,18.67,18.6,18.67,23040.0,16.2127,16.2301,16.1693,16.2301,23040.0
2015-11-23 10:10:00,18.67,18.77,18.64,18.77,33731.0,16.2301,16.3171,16.2041,16.3171,33731.0
2015-11-23 10:20:00,18.77,18.78,18.69,18.77,14162.0,16.3171,16.3258,16.2475,16.3171,14162.0
2015-11-23 10:30:00,18.79,18.8,18.69,18.7,42093.0,16.3344,16.3431,16.2475,16.2562,42093.0
2015-11-23 10:40:00,18.67,18.7,18.64,18.69,18323.0,16.2301,16.2562,16.2041,16.2475,18323.0
2015-11-23 10:50:00,18.72,18.77,18.7,18.71,30688.0,16.2736,16.3171,16.2562,16.2649,30688.0
2015-11-23 11:00:00,18.7,18.79,18.7,18.78,13753.0,16.2562,16.3344,16.2562,16.3258,13753.0
2015-11-23 11:10:00,18.76,18.81,18.75,18.76,12055.0,16.3084,16.3518,16.2997,16.3084,12055.0
2015-11-23 11:20:00,18.75,18.8,18.75,18.78,14905.0,16.2997,16.3431,16.2997,16.3258,14905.0
2015-11-23 11:30:00,18.8,18.8,18.75,18.77,10956.0,16.3431,16.3431,16.2997,16.3171,10956.0
2015-11-23 11:40:00,18.77,18.79,18.77,18.78,9302.0,16.3171,16.3344,16.3171,16.3258,9302.0
2015-11-23 11:50:00,18.79,18.8,18.77,18.77,4456.0,16.3344,16.3431,16.3171,16.3171,4456.0
2015-11-23 12:00:00,18.74,18.75,18.71,18.73,4141.0,16.291,16.2997,16.2649,16.2823,4141.0
2015-11-23 12:10:00,18.74,18.74,18.72,18.72,1900.0,16.291,16.291,16.2736,16.2736,1900.0
2015-11-23 12:20:00,18.73,18.75,18.73,18.75,7105.0,16.2823,16.2997,16.2823,16.2997,7105.0
2015-11-23 12:30:00,18.75,18.75,18.72,18.73,6459.0,16.2997,16.2997,16.2736,16.2823,6459.0
2015-11-23 12:40:00,18.74,18.75,18.72,18.75,54551.0,16.291,16.2997,16.2736,16.2997,54551.0
2015-11-23 12:50:00,18.75,18.81,18.73,18.8,18054.0,16.2997,16.3518,16.2823,16.3431,18054.0
2015-11-23 13:00:00,18.81,18.81,18.75,18.78,39470.0,16.3518,16.3518,16.2997,16.3258,39470.0
2015-11-23 13:10:00,18.78,18.8,18.76,18.77,32398.0,16.3258,16.3431,16.3084,16.3171,32398.0
2015-11-23 13:20:00,18.78,18.81,18.77,18.8,17381.0,16.3258,16.3518,16.3171,16.3431,17381.0
2015-11-23 13:30:00,18.79,18.82,18.75,18.77,46496.0,16.3344,16.3605,16.2997,16.3171,46496.0
2015-11-23 13:40:00,18.77,18.78,18.74,18.74,29349.0,16.3171,16.3258,16.291,16.291,29349.0
2015-11-23 13:50:00,18.75,18.77,18.74,18.76,39639.0,16.2997,16.3171,16.291,16.3084,39639.0
2015-11-23 14:00:00,18.77,18.77,18.74,18.76,50941.0,16.3171,16.3171,16.291,16.3084,50941.0
2015-11-23 14:10:00,18.76,18.78,18.73,18.75,52237.0,16.3084,16.3258,16.2823,16.2997,52237.0
2015-11-23 14:20:00,18.74,18.74,18.66,18.67,29848.0,16.291,16.291,16.2214,16.2301,29848.0
2015-11-23 14:30:00,18.67,18.69,18.64,18.65,28769.0,16.2301,16.2475,16.2041,16.2127,28769.0
2015-11-23 14:40:00,18.66,18.67,18.64,18.64,33543.0,16.2214,16.2301,16.2041,16.2041,33543.0
2015-11-23 14:50:00,18.64,18.69,18.64,18.67,32316.0,16.2041,16.2475,16.2041,16.2301,32316.0
2015-11-23 15:00:00,18.67,18.7,18.65,18.68,46398.0,16.2301,16.2562,16.2127,16.2388,46398.0
2015-11-23 15:10:00,18.68,18.7,18.66,18.67,37315.0,16.2388,16.2562,16.2214,16.2301,37315.0
2015-11-23 15:20:00,18.67,18.67,18.66,18.66,3000.0,16.2301,16.2301,16.2214,16.2214,3000.0
2015-11-23 15:30:00,18.66,18.69,18.66,18.67,15892.0,16.2214,16.2475,16.2214,16.2301,15892.0
2015-11-23 15:40:00,18.67,18.7,18.67,18.7,26542.0,16.2301,16.2562,16.2301,16.2562,26542.0
2015-11-23 15:50:00,18.7,18.7,18.61,18.66,140814.0,16.2562,16.2562,16.178,16.2214,140814.0
2015-11-24 09:30:00,18.92,19.08,18.92,19.04,83581.0,16.4475,16.5866,16.4475,16.5518,83581.0
2015-11-24 09:40:00,19.03,19.1,19.02,19.02,34450.0,16.5431,16.6039,16.5344,16.5344,34450.0
2015-11-24 09:50:00,19.02,19.03,18.97,19.01,36200.0,16.5344,16.5431,16.4909,16.5257,36200.0
2015-11-24 10:00:00,19.0,19.08,19.0,19.05,36655.0,16.517,16.5866,16.517,16.5605,36655.0
2015-11-24 10:10:00,19.03,19.03,18.87,18.89,37250.0,16.5431,16.5431,16.404,16.4214,37250.0
2015-11-24 10:20:00,18.88,18.9,18.84,18.87,13559.0,16.4127,16.4301,16.3779,16.404,13559.0
2015-11-24 10:30:00,18.87,18.99,18.87,18.99,31778.0,16.404,16.5083,16.404,16.5083,31778.0
2015-11-24 10:40:00,19.0,19.01,18.97,18.98,30612.0,16.517,16.5257,16.4909,16.4996,30612.0
2015-11-24 10:50:00,18.99,19.05,18.96,19.04,17366.0,16.5083,16.5605,16.4822,16.5518,17366.0
2015-11-24 11:00:00,19.05,19.1,19.05,19.07,27722.0,16.5605,16.6039,16.5605,16.5779,27722.0
2015-11-24 11:10:00,19.07,19.09,19.05,19.06,16735.0,16.5779,16.5952,16.5605,16.5692,16735.0
2015-11-24 11:20:00,19.06,19.07,19.03,19.07,17792.0,16.5692,16.5779,16.5431,16.5779,17792.0
2015-11-24 11:30:00,19.08,19.11,19.08,19.1,41415.0,16.5866,16.6126,16.5866,16.6039,41415.0
2015-11-24 11:40:00,19.1,19.14,19.09,19.13,10962.0,16.6039,16.6387,16.5952,16.63,10962.0
2015-11-24 11:50:00,19.14,19.17,19.14,19.15,38026.0,16.6387,16.6648,16.6387,16.6474,38026.0
2015-11-24 12:00:00,19.15,19.25,19.15,19.23,24741.0,16.6474,16.7343,16.6474,16.7169,24741.0
2015-11-24 12:10:00,19.23,19.24,19.21,19.22,85391.0,16.7169,16.7256,16.6996,16.7083,85391.0
2015-11-24 12:20:00,19.22,19.24,19.17,19.22,92712.0,16.7083,16.7256,16.6648,16.7083,92712.0
2015-11-24 12:30:00,19.22,19.26,19.22,19.26,25106.0,16.7083,16.743,16.7083,16.743,25106.0
2015-11-24 12:40:00,19.26,19.26,19.21,19.23,48939.0,16.743,16.743,16.6996,16.7169,48939.0
2015-11-24 12:50:00,19.24,19.25,19.23,19.23,8691.0,16.7256,16.7343,16.7169,16.7169,8691.0
2015-11-24 13:00:00,19.24,19.27,19.23,19.27,42467.0,16.7256,16.7517,16.7169,16.7517,42467.0
2015-11-24 13:10:00,19.27,19.27,19.21,19.23,50448.0,16.7517,16.7517,16.6996,16.7169,50448.0
2015-11-24 13:20:00,19.22,19.24,19.17,19.18,30219.0,16.7083,16.7256,16.6648,16.6735,30219.0
2015-11-24 13:30:00,19.18,19.21,19.17,19.21,13830.0,16.6735,16.6996,16.6648,16.6996,13830.0
2015-11-24 13:40:00,19.22,19.25,19.22,19.24,18989.0,16.7083,16.7343,16.7083,16.7256,18989.0
2015-11-24 13:50:00,19.24,19.27,19.23,19.27,44043.0,16.7256,16.7517,16.7169,16.7517,44043.0
2015-11-24 14:00:00,19.27,19.29,19.25,19.29,42450.0,16.7517,16.7691,16.7343,16.7691,42450.0
2015-11-24 14:10:00,19.29,19.34,19.28,19.34,39643.0,16.7691,16.8126,16.7604,16.8126,39643.0
2015-11-24 14:20:00,19.34,19.37,19.34,19.36,43130.0,16.8126,16.8387,16.8126,16.83,43130.0
2015-11-24 14:30:00,19.36,19.36,19.33,19.36,40115.0,16.83,16.83,16.8039,16.83,40115.0
2015-11-24 14:40:00,19.35,19.35,19.29,19.3,32438.0,16.8213,16.8213,16.7691,16.7778,32438.0
2015-11-24 14:50:00,19.3,19.31,19.28,19.31,36889.0,16.7778,16.7865,16.7604,16.7865,36889.0
2015-11-24 15:00:00,19.31,19.32,19.28,19.3,17978.0,16.7865,16.7952,16.7604,16.7778,17978.0
2015-11-24 15:10:00,19.31,19.32,19.3,19.3,27481.0,16.7865,16.7952,16.7778,16.7778,27481.0
2015-11-24 15:20:00,19.3,19.33,19.3,19.32,45550.0,16.7778,16.8039,16.7778,16.7952,45550.0
2015-11-24 15:30:00,19.32,19.33,19.29,19.3,51369.0,16.7952,16.8039,16.7691,16.7778,51369.0
2015-11-24 15:40:00,19.3,19.3,19.25,19.25,79139.0,16.7778,16.7778,16.7343,16.7343,79139.0
2015-11-24 15:50:00,19.25,19.26,19.12,19.15,372908.0,16.7343,16.743,16.6213,16.6474,372908.0
2015-11-25 09:30:00,18.93,18.99,18.81,18.91,110985.0,16.4562,16.5083,16.3518,16.4388,110985.0
2015-11-25 09:40:00,18.9,18.96,18.81,18.96,53075.0,16.4301,16.4822,16.3518,16.4822,53075.0
2015-11-25 09:50:00,18.96,19.03,18.95,18.97,41703.0,16.4822,16.5431,16.4735,16.4909,41703.0
2015-11-25 10:00:00,18.97,18.98,18.91,18.98,33808.0,16.4909,16.4996,16.4388,16.4996,33808.0
2015-11-25 10:10:00,18.98,19.01,18.95,19.01,11503.0,16.4996,16.5257,16.4735,16.5257,11503.0
2015-11-25 10:20:00,19.0,19.0,18.97,18.99,37591.0,16.517,16.517,16.4909,16.5083,37591.0
2015-11-25 10:30:00,18.98,19.01,18.96,19.0,33971.0,16.4996,16.5257,16.4822,16.517,33971.0
2015-11-25 10:40:00,19.0,19.09,18.99,19.06,37393.0,16.517,16.5952,16.5083,16.5692,37393.0
2015-11-25 10:50:00,19.07,19.15,19.07,19.12,22711.0,16.5779,16.6474,16.5779,16.6213,22711.0
2015-11-25 11:00:00,19.13,19.28,19.13,19.24,34268.0,16.63,16.7604,16.63,16.7256,34268.0
2015-11-25 11:10:00,19.21,19.23,19.19,19.21,11257.0,16.6996,16.7169,16.6822,16.6996,11257.0
2015-11-25 11:20:00,19.2,19.23,19.2,19.23,25031.0,16.6909,16.7169,16.6909,16.7169,25031.0
2015-11-25 11:30:00,19.23,19.24,19.2,19.22,22118.0,16.7169,16.7256,16.6909,16.7083,22118.0
2015-11-25 11:40:00,19.2,19.29,19.2,19.29,32209.0,16.6909,16.7691,16.6909,16.7691,32209.0
2015-11-25 11:50:00,19.29,19.31,19.25,19.28,29103.0,16.7691,16.7865,16.7343,16.7604,29103.0
2015-11-25 12:00:00,19.29,19.29,19.24,19.25,25663.0,16.7691,16.7691,16.7256,16.7343,25663.0
2015-11-25 12:10:00,19.25,19.26,19.2,19.2,17446.0,16.7343,16.743,16.6909,16.6909,17446.0
2015-11-25 12:20:00,19.21,19.21,19.11,19.11,15430.0,16.6996,16.6996,16.6126,16.6126,15430.0
2015-11-25 12:30:00,19.11,19.13,19.1,19.13,22959.0,16.6126,16.63,16.6039,16.63,22959.0
2015-11-25 12:40:00,19.13,19.14,19.11,19.11,13377.0,16.63,16.6387,16.6126,16.6126,13377.0
2015-11-25 12:50:00,19.11,19.12,19.09,19.11,6524.0,16.6126,16.6213,16.5952,16.6126,6524.0
2015-11-25 13:00:00,19.11,19.17,19.11,19.15,25392.0,16.6126,16.6648,16.6126,16.6474,25392.0
2015-11-25 13:10:00,19.16,19.18,19.16,19.16,3470.0,16.6561,16.6735,16.6561,16.6561,3470.0
2015-11-25 13:20:00,19.15,19.19,19.1,19.11,9781.0,16.6474,16.6822,16.6039,16.6126,9781.0
2015-11-25 13:30:00,19.1,19.11,19.04,19.05,10827.0,16.6039,16.6126,16.5518,16.5605,10827.0
2015-11-25 13:40:00,19.05,19.06,19.01,19.06,17329.0,16.5605,16.5692,16.5257,16.5692,17329.0
2015-11-25 13:50:00,19.06,19.13,19.06,19.13,6515.0,16.5692,16.63,16.5692,16.63,6515.0
2015-11-25 14:00:00,19.13,19.15,19.06,19.06,10378.0,16.63,16.6474,16.5692,16.5692,10378.0
2015-11-25 14:10:00,19.06,19.1,19.05,19.08,30182.0,16.5692,16.6039,16.5605,16.5866,30182.0
2015-11-25 14:20:00,19.1,19.13,19.09,19.09,19995.0,16.6039,16.63,16.5952,16.5952,19995.0
2015-11-25 14:30:00,19.09,19.09,19.07,19.08,11390.0,16.5952,16.5952,16.5779,16.5866,11390.0
2015-11-25 14:40:00,19.07,19.07,19.04,19.05,11250.0,16.5779,16.5779,16.5518,16.5605,11250.0
2015-11-25 14:50:00,19.05,19.08,19.04,19.08,6450.0,16.5605,16.5866,16.5518,16.5866,6450.0
2015-11-25 15:00:00,19.08,19.18,19.08,19.16,13889.0,16.5866,16.6735,16.5866,16.6561,13889.0
2015-11-25 15:10:00,19.14,19.14,19.08,19.09,9299.0,16.6387,16.6387,16.5866,16.5952,9299.0
2015-11-25 15:20:00,19.09,19.09,19.06,19.08,3054.0,16.5952,16.5952,16.5692,16.5866,3054.0
2015-11-25 15:30:00,19.09,19.12,19.08,19.09,9057.0,16.5952,16.6213,16.5866,16.5952,9057.0
2015-11-25 15:40:00,19.1,19.1,19.08,19.08,10153.0,16.6039,16.6039,16.5866,16.5866,10153.0
2015-11-25 15:50:00,19.08,19.17,19.03,19.15,130376.0,16.5866,16.6648,16.5431,16.6474,130376.0
2015-11-27 09:30:00,18.52,18.93,18.52,18.75,163361.0,16.0997,16.4562,16.0997,16.2997,163361.0
2015-11-27 09:40:00,18.76,18.81,18.7,18.75,39717.0,16.3084,16.3518,16.2562,16.2997,39717.0
2015-11-27 09:50:00,18.74,18.75,18.68,18.7,55272.0,16.291,16.2997,16.2388,16.2562,55272.0
2015-11-27 10:00:00,18.7,18.75,18.69,18.71,58108.0,16.2562,16.2997,16.2475,16.2649,58108.0
2015-11-27 10:10:00,18.71,18.72,18.65,18.67,36286.0,16.2649,16.2736,16.2127,16.2301,36286.0
2015-11-27 10:20:00,18.67,18.68,18.61,18.61,38446.0,16.2301,16.2388,16.178,16.178,38446.0
2015-11-27 10:30:00,18.61,18.62,18.6,18.6,57595.0,16.178,16.1867,16.1693,16.1693,57595.0
2015-11-27 10:40:00,18.6,18.64,18.6,18.63,57602.0,16.1693,16.2041,16.1693,16.1954,57602.0
2015-11-27 10:50:00,18.62,18.62,18.57,18.57,38536.0,16.1867,16.1867,16.1432,16.1432,38536.0
2015-11-27 11:00:00,18.58,18.6,18.55,18.6,45281.0,16.1519,16.1693,16.1258,16.1693,45281.0
2015-11-27 11:10:00,18.6,18.63,18.59,18.6,15213.0,16.1693,16.1954,16.1606,16.1693,15213.0
2015-11-27 11:20:00,18.6,18.63,18.6,18.61,15709.0,16.1693,16.1954,16.1693,16.178,15709.0
2015-11-27 11:30:00,18.61,18.65,18.6,18.61,16412.0,16.178,16.2127,16.1693,16.178,16412.0
2015-11-27 11:40:00,18.61,18.68,18.61,18.61,22136.0,16.178,16.2388,16.178,16.178,22136.0
2015-11-27 11:50:00,18.61,18.64,18.6,18.61,18210.0,16.178,16.2041,16.1693,16.178,18210.0
2015-11-27 12:00:00,18.61,18.63,18.6,18.6,14163.0,16.178,16.1954,16.1693,16.1693,14163.0
2015-11-27 12:10:00,18.6,18.63,18.6,18.61,24720.0,16.1693,16.1954,16.1693,16.178,24720.0
2015-11-27 12:20:00,18.61,18.64,18.59,18.64,28123.0,16.178,16.2041,16.1606,16.2041,28123.0
2015-11-27 12:30:00,18.64,18.75,18.64,18.73,33511.0,16.2041,16.2997,16.2041,16.2823,33511.0
2015-11-27 12:40:00,18.73,18.74,18.7,18.71,33541.0,16.2823,16.291,16.2562,16.2649,33541.0
2015-11-27 12:50:00,18.71,18.76,18.68,18.75,271282.0,16.2649,16.3084,16.2388,16.2997,271282.0
2015-11-30 09:30:00,18.69,18.85,18.69,18.78,94517.0,16.2475,16.3866,16.2475,16.3258,94517.0
2015-11-30 09:40:00,18.78,18.89,18.77,18.89,61243.0,16.3258,16.4214,16.3171,16.4214,61243.0
2015-11-30 09:50:00,18.9,18.95,18.86,18.87,28157.0,16.4301,16.4735,16.3953,16.404,28157.0
2015-11-30 10:00:00,18.87,19.01,18.87,18.98,29212.0,16.404,16.5257,16.404,16.4996,29212.0
2015-11-30 10:10:00,18.97,18.98,18.91,18.93,22679.0,16.4909,16.4996,16.4388,16.4562,22679.0
2015-11-30 10:20:00,18.95,18.99,18.93,18.94,27713.0,16.4735,16.5083,16.4562,16.4648,27713.0
2015-11-30 10:30:00,18.94,18.97,18.93,18.95,41256.0,16.4648,16.4909,16.4562,16.4735,41256.0
2015-11-30 10:40:00,18.96,19.0,18.95,19.0,26990.0,16.4822,16.517,16.4735,16.517,26990.0
2015-11-30 10:50:00,19.0,19.0,18.89,18.92,19191.0,16.517,16.517,16.4214,16.4475,19191.0
2015-11-30 11:00:00,18.91,18.99,18.87,18.96,38404.0,16.4388,16.5083,16.404,16.4822,38404.0
2015-11-30 11:10:00,18.97,18.99,18.94,18.95,39430.0,16.4909,16.5083,16.4648,16.4735,39430.0
2015-11-30 11:20:00,18.96,18.99,18.93,18.95,21355.0,16.4822,16.5083,16.4562,16.4735,21355.0
2015-11-30 11:30:00,18.95,18.99,18.94,18.99,39383.0,16.4735,16.5083,16.4648,16.5083,39383.0
2015-11-30 11:40:00,18.99,19.01,18.97,19.0,35456.0,16.5083,16.5257,16.4909,16.517,35456.0
2015-11-30 11:50:00,18.99,19.0,18.97,18.97,23119.0,16.5083,16.517,16.4909,16.4909,23119.0
2015-11-30 12:00:00,18.96,19.01,18.96,18.99,58600.0,16.4822,16.5257,16.4822,16.5083,58600.0
2015-11-30 12:10:00,18.99,19.0,18.99,19.0,14862.0,16.5083,16.517,16.5083,16.517,14862.0
2015-11-30 12:20:00,19.0,19.0,18.98,18.98,15901.0,16.517,16.517,16.4996,16.4996,15901.0
2015-11-30 12:30:00,18.98,18.98,18.93,18.93,15176.0,16.4996,16.4996,16.4562,16.4562,15176.0
2015-11-30 12:40:00,18.93,18.95,18.92,18.93,22135.0,16.4562,16.4735,16.4475,16.4562,22135.0
2015-11-30 12:50:00,18.92,18.92,18.92,18.92,3300.0,16.4475,16.4475,16.4475,16.4475,3300.0
2015-11-30 13:00:00,18.91,19.01,18.91,18.98,42045.0,16.4388,16.5257,16.4388,16.4996,42045.0
2015-11-30 13:10:00,18.98,18.99,18.98,18.98,8653.0,16.4996,16.5083,16.4996,16.4996,8653.0
2015-11-30 13:20:00,18.97,18.98,18.97,18.97,14600.0,16.4909,16.4996,16.4909,16.4909,14600.0
2015-11-30 13:30:00,18.98,18.98,18.95,18.95,7149.0,16.4996,16.4996,16.4735,16.4735,7149.0
2015-11-30 13:40:00,18.96,18.97,18.94,18.96,11663.0,16.4822,16.4909,16.4648,16.4822,11663.0
2015-11-30 13:50:00,18.96,18.97,18.95,18.97,9032.0,16.4822,16.4909,16.4735,16.4909,9032.0
2015-11-30 14:00:00,18.97,19.02,18.97,18.98,47272.0,16.4909,16.5344,16.4909,16.4996,47272.0
2015-11-30 14:10:00,19.0,19.0,18.97,18.98,16057.0,16.517,16.517,16.4909,16.4996,16057.0
2015-11-30 14:20:00,18.99,18.99,18.91,18.93,17569.0,16.5083,16.5083,16.4388,16.4562,17569.0
2015-11-30 14:30:00,18.93,18.94,18.92,18.94,13102.0,16.4562,16.4648,16.4475,16.4648,13102.0
2015-11-30 14:40:00,18.93,18.95,18.92,18.92,17269.0,16.4562,16.4735,16.4475,16.4475,17269.0
2015-11-30 14:50:00,18.93,18.93,18.88,18.89,32963.0,16.4562,16.4562,16.4127,16.4214,32963.0
2015-11-30 15:00:00,18.88,18.89,18.86,18.89,16897.0,16.4127,16.4214,16.3953,16.4214,16897.0
2015-11-30 15:10:00,18.9,18.92,18.9,18.92,9204.0,16.4301,16.4475,16.4301,16.4475,9204.0
2015-11-30 15:20:00,18.92,18.94,18.91,18.91,23610.0,16.4475,16.4648,16.4388,16.4388,23610.0
2015-11-30 15:30:00,18.9,18.9,18.87,18.87,21519.0,16.4301,16.4301,16.404,16.404,21519.0
2015-11-30 15:40:00,18.88,18.9,18.88,18.9,15145.0,16.4127,16.4301,16.4127,16.4301,15145.0
2015-11-30 15:50:00,18.89,18.93,18.87,18.92,69366.0,16.4214,16.4562,16.404,16.4475,69366.0
2015-12-01 09:30:00,19.07,19.09,18.98,19.01,41193.0,16.5779,16.5952,16.4996,16.5257,41193.0
2015-12-01 09:40:00,19.01,19.05,18.95,18.98,83203.0,16.5257,16.5605,16.4735,16.4996,83203.0
2015-12-01 09:50:00,18.99,19.0,18.94,18.94,94783.0,16.5083,16.517,16.4648,16.4648,94783.0
2015-12-01 10:00:00,18.94,19.14,18.94,19.1,39172.0,16.4648,16.6387,16.4648,16.6039,39172.0
2015-12-01 10:10:00,19.11,19.15,19.09,19.11,46314.0,16.6126,16.6474,16.5952,16.6126,46314.0
2015-12-01 10:20:00,19.11,19.11,19.08,19.1,15855.0,16.6126,16.6126,16.5866,16.6039,15855.0
2015-12-01 10:30:00,19.09,19.09,18.98,18.99,13292.0,16.5952,16.5952,16.4996,16.5083,13292.0
2015-12-01 10:40:00,18.99,19.0,18.93,19.0,18980.0,16.5083,16.517,16.4562,16.517,18980.0
2015-12-01 10:50:00,18.99,19.0,18.97,18.98,5654.0,16.5083,16.517,16.4909,16.4996,5654.0
2015-12-01 11:00:00,18.98,19.01,18.95,19.0,9305.0,16.4996,16.5257,16.4735,16.517,9305.0
2015-12-01 11:10:00,19.0,19.02,19.0,19.02,12070.0,16.517,16.5344,16.517,16.5344,12070.0
2015-12-01 11:20:00,19.02,19.04,19.01,19.04,18099.0,16.5344,16.5518,16.5257,16.5518,18099.0
2015-12-01 11:30:00,19.03,19.11,19.03,19.09,22116.0,16.5431,16.6126,16.5431,16.5952,22116.0
2015-12-01 11:40:00,19.09,19.09,19.08,19.08,15876.0,16.5952,16.5952,16.5866,16.5866,15876.0
2015-12-01 11:50:00,19.08,19.09,19.06,19.06,14315.0,16.5866,16.5952,16.5692,16.5692,14315.0
2015-12-01 12:00:00,19.05,19.06,19.03,19.03,3802.0,16.5605,16.5692,16.5431,16.5431,3802.0
2015-12-01 12:10:00,19.03,19.06,19.0,19.06,27003.0,16.5431,16.5692,16.517,16.5692,27003.0
2015-12-01 12:20:00,19.06,19.07,19.03,19.05,10733.0,16.5692,16.5779,16.5431,16.5605,10733.0
2015-12-01 12:30:00,19.05,19.06,19.02,19.03,3510.0,16.5605,16.5692,16.5344,16.5431,3510.0
2015-12-01 12:40:00,19.02,19.07,19.02,19.05,30538.0,16.5344,16.5779,16.5344,16.5605,30538.0
2015-12-01 12:50:00,19.04,19.04,19.01,19.03,8102.0,16.5518,16.5518,16.5257,16.5431,8102.0
2015-12-01 13:00:00,19.02,19.02,19.01,19.01,5500.0,16.5344,16.5344,16.5257,16.5257,5500.0
2015-12-01 13:10:00,19.01,19.11,19.01,19.11,51004.0,16.5257,16.6126,16.5257,16.6126,51004.0
2015-12-01 13:20:00,19.11,19.13,19.08,19.09,16187.0,16.6126,16.63,16.5866,16.5952,16187.0
2015-12-01 13:30:00,19.08,19.12,19.07,19.12,8205.0,16.5866,16.6213,16.5779,16.6213,8205.0
2015-12-01 13:40:00,19.12,19.13,19.11,19.12,13608.0,16.6213,16.63,16.6126,16.6213,13608.0
2015-12-01 13:50:00,19.13,19.22,19.13,19.21,35972.0,16.63,16.7083,16.63,16.6996,35972.0
2015-12-01 14:00:00,19.21,19.25,19.2,19.25,15078.0,16.6996,16.7343,16.6909,16.7343,15078.0
2015-12-01 14:10:00,19.25,19.3,19.25,19.29,31272.0,16.7343,16.7778,16.7343,16.7691,31272.0
2015-12-01 14:20:00,19.3,19.35,19.3,19.34,40484.0,16.7778,16.8213,16.7778,16.8126,40484.0
2015-12-01 14:30:00,19.34,19.35,19.32,19.35,29916.0,16.8126,16.8213,16.7952,16.8213,29916.0
2015-12-01 14:40:00,19.35,19.42,19.35,19.41,39447.0,16.8213,16.8821,16.8213,16.8734,39447.0
2015-12-01 14:50:00,19.41,19.44,19.4,19.43,28931.0,16.8734,16.8995,16.8647,16.8908,28931.0
2015-12-01 15:00:00,19.43,19.45,19.42,19.42,55128.0,16.8908,16.9082,16.8821,16.8821,55128.0
2015-12-01 15:10:00,19.41,19.41,19.34,19.36,27587.0,16.8734,16.8734,16.8126,16.83,27587.0
2015-12-01 15:20:00,19.36,19.37,19.29,19.36,61385.0,16.83,16.8387,16.7691,16.83,61385.0
2015-12-01 15:30:00,19.36,19.36,19.33,19.35,66075.0,16.83,16.83,16.8039,16.8213,66075.0
2015-12-01 15:40:00,19.35,19.38,19.34,19.37,55367.0,16.8213,16.8473,16.8126,16.8387,55367.0
2015-12-01 15:50:00,19.36,19.42,19.33,19.36,267434.0,16.83,16.8821,16.8039,16.83,267434.0
2015-12-02 09:30:00,18.92,19.05,18.88,19.0,95434.0,16.4475,16.5605,16.4127,16.517,95434.0
2015-12-02 09:40:00,19.0,19.0,18.88,18.95,33995.0,16.517,16.517,16.4127,16.4735,33995.0
2015-12-02 09:50:00,18.95,18.96,18.91,18.96,61810.0,16.4735,16.4822,16.4388,16.4822,61810.0
2015-12-02 10:00:00,18.95,19.02,18.93,19.02,27200.0,16.4735,16.5344,16.4562,16.5344,27200.0
2015-12-02 10:10:00,19.02,19.12,18.98,19.02,41737.0,16.5344,16.6213,16.4996,16.5344,41737.0
2015-12-02 10:20:00,19.04,19.09,19.03,19.04,22712.0,16.5518,16.5952,16.5431,16.5518,22712.0
2015-12-02 10:30:00,19.03,19.09,18.98,19.08,26537.0,16.5431,16.5952,16.4996,16.5866,26537.0
2015-12-02 10:40:00,19.07,19.11,19.04,19.11,19470.0,16.5779,16.6126,16.5518,16.6126,19470.0
2015-12-02 10:50:00,19.11,19.11,19.06,19.06,22812.0,16.6126,16.6126,16.5692,16.5692,22812.0
2015-12-02 11:00:00,19.06,19.06,19.02,19.02,25392.0,16.5692,16.5692,16.5344,16.5344,25392.0
2015-12-02 11:10:00,19.02,19.02,18.98,18.99,17303.0,16.5344,16.5344,16.4996,16.5083,17303.0
2015-12-02 11:20:00,18.99,18.99,18.95,18.95,9534.0,16.5083,16.5083,16.4735,16.4735,9534.0
2015-12-02 11:30:00,18.94,18.94,18.92,18.93,34953.0,16.4648,16.4648,16.4475,16.4562,34953.0
2015-12-02 11:40:00,18.93,18.93,18.8,18.84,36821.0,16.4562,16.4562,16.3431,16.3779,36821.0
2015-12-02 11:50:00,18.83,18.89,18.83,18.88,20461.0,16.3692,16.4214,16.3692,16.4127,20461.0
2015-12-02 12:00:00,18.86,18.88,18.84,18.86,31017.0,16.3953,16.4127,16.3779,16.3953,31017.0
2015-12-02 12:10:00,18.85,18.85,18.83,18.85,17740.0,16.3866,16.3866,16.3692,16.3866,17740.0
2015-12-02 12:20:00,18.84,18.86,18.73,18.75,99746.0,16.3779,16.3953,16.2823,16.2997,99746.0
2015-12-02 12:30:00,18.75,18.87,18.73,18.84,63579.0,16.2997,16.404,16.2823,16.3779,63579.0
2015-12-02 12:40:00,18.84,18.89,18.82,18.82,30530.0,16.3779,16.4214,16.3605,16.3605,30530.0
2015-12-02 12:50:00,18.82,18.85,18.78,18.82,8608.0,16.3605,16.3866,16.3258,16.3605,8608.0
2015-12-02 13:00:00,18.8,18.89,18.8,18.89,15519.0,16.3431,16.4214,16.3431,16.4214,15519.0
2015-12-02 13:10:00,18.88,18.95,18.86,18.93,20630.0,16.4127,16.4735,16.3953,16.4562,20630.0
2015-12-02 13:20:00,18.93,19.02,18.92,18.99,21729.0,16.4562,16.5344,16.4475,16.5083,21729.0
2015-12-02 13:30:00,18.98,19.02,18.93,18.93,8100.0,16.4996,16.5344,16.4562,16.4562,8100.0
2015-12-02 13:40:00,18.93,18.93,18.9,18.9,4900.0,16.4562,16.4562,16.4301,16.4301,4900.0
2015-12-02 13:50:00,18.91,18.97,18.91,18.97,9200.0,16.4388,16.4909,16.4388,16.4909,9200.0
2015-12-02 14:00:00,18.97,19.07,18.97,19.05,26127.0,16.4909,16.5779,16.4909,16.5605,26127.0
2015-12-02 14:10:00,19.03,19.04,18.94,18.96,19823.0,16.5431,16.5518,16.4648,16.4822,19823.0
2015-12-02 14:20:00,18.97,18.97,18.92,18.92,21586.0,16.4909,16.4909,16.4475,16.4475,21586.0
2015-12-02 14:30:00,18.91,18.91,18.83,18.84,29356.0,16.4388,16.4388,16.3692,16.3779,29356.0
2015-12-02 14:40:00,18.83,18.89,18.8,18.89,41654.0,16.3692,16.4214,16.3431,16.4214,41654.0
2015-12-02 14:50:00,18.89,18.91,18.84,18.84,24655.0,16.4214,16.4388,16.3779,16.3779,24655.0
2015-12-02 15:00:00,18.83,18.85,18.83,18.84,17411.0,16.3692,16.3866,16.3692,16.3779,17411.0
2015-12-02 15:10:00,18.85,18.93,18.85,18.93,27630.0,16.3866,16.4562,16.3866,16.4562,27630.0
2015-12-02 15:20:00,18.94,19.06,18.94,19.0,20068.0,16.4648,16.5692,16.4648,16.517,20068.0
2015-12-02 15:30:00,19.01,19.01,18.97,18.97,11502.0,16.5257,16.5257,16.4909,16.4909,11502.0
2015-12-02 15:40:00,18.96,18.98,18.92,18.93,21750.0,16.4822,16.4996,16.4475,16.4562,21750.0
2015-12-02 15:50:00,18.93,19.01,18.89,18.92,185669.0,16.4562,16.5257,16.4214,16.4475,185669.0
2015-12-03 09:30:00,19.13,19.32,19.1,19.32,132321.0,16.63,16.7952,16.6039,16.7952,132321.0
2015-12-03 09:40:00,19.32,19.34,19.2,19.22,54361.0,16.7952,16.8126,16.6909,16.7083,54361.0
2015-12-03 09:50:00,19.21,19.21,19.14,19.17,19104.0,16.6996,16.6996,16.6387,16.6648,19104.0
2015-12-03 10:00:00,19.19,19.26,19.09,19.11,65421.0,16.6822,16.743,16.5952,16.6126,65421.0
2015-12-03 10:10:00,19.09,19.1,18.95,18.95,15400.0,16.5952,16.6039,16.4735,16.4735,15400.0
2015-12-03 10:20:00,18.97,19.12,18.95,19.08,13378.0,16.4909,16.6213,16.4735,16.5866,13378.0
2015-12-03 10:30:00,19.08,19.13,19.05,19.12,9912.0,16.5866,16.63,16.5605,16.6213,9912.0
2015-12-03 10:40:00,19.12,19.16,19.07,19.1,58149.0,16.6213,16.6561,16.5779,16.6039,58149.0
2015-12-03 10:50:00,19.1,19.1,19.05,19.06,3900.0,16.6039,16.6039,16.5605,16.5692,3900.0
2015-12-03 11:00:00,19.07,19.09,18.97,18.99,15010.0,16.5779,16.5952,16.4909,16.5083,15010.0
2015-12-03 11:10:00,18.98,18.99,18.91,18.91,26469.0,16.4996,16.5083,16.4388,16.4388,26469.0
2015-12-03 11:20:00,18.91,19.02,18.89,19.01,13118.0,16.4388,16.5344,16.4214,16.5257,13118.0
2015-12-03 11:30:00,19.02,19.19,18.99,19.17,27626.0,16.5344,16.6822,16.5083,16.6648,27626.0
2015-12-03 11:40:00,19.17,19.17,19.09,19.13,8686.0,16.6648,16.6648,16.5952,16.63,8686.0
2015-12-03 11:50:00,19.14,19.17,19.13,19.16,8665.0,16.6387,16.6648,16.63,16.6561,8665.0
2015-12-03 12:00:00,19.16,19.17,19.14,19.15,24722.0,16.6561,16.6648,16.6387,16.6474,24722.0
2015-12-03 12:10:00,19.15,19.26,19.14,19.24,51134.0,16.6474,16.743,16.6387,16.7256,51134.0
2015-12-03 12:20:00,19.21,19.26,19.17,19.21,51229.0,16.6996,16.743,16.6648,16.6996,51229.0
2015-12-03 12:30:00,19.22,19.23,19.19,19.23,12360.0,16.7083,16.7169,16.6822,16.7169,12360.0
2015-12-03 12:40:00,19.23,19.32,19.2,19.31,47757.0,16.7169,16.7952,16.6909,16.7865,47757.0
2015-12-03 12:50:00,19.31,19.38,19.31,19.33,55208.0,16.7865,16.8473,16.7865,16.8039,55208.0
2015-12-03 13:00:00,19.33,19.36,19.27,19.31,33446.0,16.8039,16.83,16.7517,16.7865,33446.0
2015-12-03 13:10:00,19.32,19.35,19.29,19.33,22235.0,16.7952,16.8213,16.7691,16.8039,22235.0
2015-12-03 13:20:00,19.32,19.38,19.32,19.35,25533.0,16.7952,16.8473,16.7952,16.8213,25533.0
2015-12-03 13:30:00,19.38,19.42,19.34,19.42,32253.0,16.8473,16.8821,16.8126,16.8821,32253.0
2015-12-03 13:40:00,19.41,19.42,19.34,19.36,43234.0,16.8734,16.8821,16.8126,16.83,43234.0
2015-12-03 13:50:00,19.38,19.39,19.29,19.31,59362.0,16.8473,16.856,16.7691,16.7865,59362.0
2015-12-03 14:00:00,19.3,19.39,19.3,19.33,17233.0,16.7778,16.856,16.7778,16.8039,17233.0
2015-12-03 14:10:00,19.35,19.38,19.34,19.35,20103.0,16.8213,16.8473,16.8126,16.8213,20103.0
2015-12-03 14:20:00,19.33,19.36,19.29,19.32,32691.0,16.8039,16.83,16.7691,16.7952,32691.0
2015-12-03 14:30:00,19.31,19.36,19.31,19.35,32600.0,16.7865,16.83,16.7865,16.8213,32600.0
2015-12-03 14:40:00,19.35,19.37,19.31,19.37,18427.0,16.8213,16.8387,16.7865,16.8387,18427.0
2015-12-03 14:50:00,19.38,19.44,19.38,19.43,36891.0,16.8473,16.8995,16.8473,16.8908,36891.0
2015-12-03 15:00:00,19.43,19.43,19.38,19.41,27209.0,16.8908,16.8908,16.8473,16.8734,27209.0
2015-12-03 15:10:00,19.41,19.42,19.39,19.39,18022.0,16.8734,16.8821,16.856,16.856,18022.0
2015-12-03 15:20:00,19.4,19.42,19.4,19.4,8000.0,16.8647,16.8821,16.8647,16.8647,8000.0
2015-12-03 15:30:00,19.39,19.39,19.35,19.39,22492.0,16.856,16.856,16.8213,16.856,22492.0
2015-12-03 15:40:00,19.39,19.39,19.31,19.35,48951.0,16.856,16.856,16.7865,16.8213,48951.0
2015-12-03 15:50:00,19.34,19.38,19.28,19.37,270222.0,16.8126,16.8473,16.7604,16.8387,270222.0
2015-12-04 09:30:00,19.66,19.88,19.64,19.88,224367.0,17.0908,17.282,17.0734,17.282,224367.0
2015-12-04 09:40:00,19.88,19.97,19.86,19.88,233567.0,17.282,17.3602,17.2646,17.282,233567.0
2015-12-04 09:50:00,19.89,19.94,19.86,19.86,35164.0,17.2907,17.3342,17.2646,17.2646,35164.0
2015-12-04 10:00:00,19.87,20.05,19.87,20.03,99039.0,17.2733,17.4298,17.2733,17.4124,99039.0
2015-12-04 10:10:00,20.03,20.1,20.0,20.08,68922.0,17.4124,17.4733,17.3863,17.4559,68922.0
2015-12-04 10:20:00,20.11,20.12,20.0,20.07,65159.0,17.4819,17.4906,17.3863,17.4472,65159.0
2015-12-04 10:30:00,20.06,20.07,19.98,20.02,87740.0,17.4385,17.4472,17.3689,17.4037,87740.0
2015-12-04 10:40:00,20.01,20.04,19.97,20.0,41178.0,17.395,17.4211,17.3602,17.3863,41178.0
2015-12-04 10:50:00,20.0,20.0,19.81,19.92,60215.0,17.3863,17.3863,17.2212,17.3168,60215.0
2015-12-04 11:00:00,19.93,20.01,19.9,20.01,33997.0,17.3255,17.395,17.2994,17.395,33997.0
2015-12-04 11:10:00,20.01,20.02,19.97,19.98,48771.0,17.395,17.4037,17.3602,17.3689,48771.0
2015-12-04 11:20:00,19.97,20.02,19.94,19.99,69004.0,17.3602,17.4037,17.3342,17.3776,69004.0
2015-12-04 11:30:00,20.0,20.05,20.0,20.03,63280.0,17.3863,17.4298,17.3863,17.4124,63280.0
2015-12-04 11:40:00,20.02,20.07,20.01,20.02,26303.0,17.4037,17.4472,17.395,17.4037,26303.0
2015-12-04 11:50:00,20.02,20.06,20.0,20.05,22399.0,17.4037,17.4385,17.3863,17.4298,22399.0
2015-12-04 12:00:00,20.05,20.08,20.01,20.04,21134.0,17.4298,17.4559,17.395,17.4211,21134.0
2015-12-04 12:10:00,20.04,20.05,19.99,19.99,13821.0,17.4211,17.4298,17.3776,17.3776,13821.0
2015-12-04 12:20:00,19.97,20.0,19.92,19.94,11482.0,17.3602,17.3863,17.3168,17.3342,11482.0
2015-12-04 12:30:00,19.93,19.98,19.9,19.91,16401.0,17.3255,17.3689,17.2994,17.3081,16401.0
2015-12-04 12:40:00,19.9,19.96,19.9,19.94,12752.0,17.2994,17.3515,17.2994,17.3342,12752.0
2015-12-04 12:50:00,19.96,20.01,19.94,20.0,35400.0,17.3515,17.395,17.3342,17.3863,35400.0
2015-12-04 13:00:00,20.01,20.04,20.01,20.01,13832.0,17.395,17.4211,17.395,17.395,13832.0
2015-12-04 13:10:00,20.02,20.04,20.01,20.03,47766.0,17.4037,17.4211,17.395,17.4124,47766.0
2015-12-04 13:20:00,20.02,20.08,20.02,20.06,23175.0,17.4037,17.4559,17.4037,17.4385,23175.0
2015-12-04 13:30:00,20.07,20.08,20.06,20.07,16861.0,17.4472,17.4559,17.4385,17.4472,16861.0
2015-12-04 13:40:00,20.07,20.08,20.03,20.06,20597.0,17.4472,17.4559,17.4124,17.4385,20597.0
2015-12-04 13:50:00,20.05,20.06,19.99,20.03,14252.0,17.4298,17.4385,17.3776,17.4124,14252.0
2015-12-04 14:00:00,20.03,20.1,20.03,20.1,32342.0,17.4124,17.4733,17.4124,17.4733,32342.0
2015-12-04 14:10:00,20.1,20.12,20.06,20.06,23820.0,17.4733,17.4906,17.4385,17.4385,23820.0
2015-12-04 14:20:00,20.05,20.08,20.05,20.08,15239.0,17.4298,17.4559,17.4298,17.4559,15239.0
2015-12-04 14:30:00,20.09,20.09,20.07,20.08,21372.0,17.4646,17.4646,17.4472,17.4559,21372.0
2015-12-04 14:40:00,20.08,20.1,20.06,20.09,15795.0,17.4559,17.4733,17.4385,17.4646,15795.0
2015-12-04 14:50:00,20.09,20.14,20.09,20.13,24773.0,17.4646,17.508,17.4646,17.4993,24773.0
2015-12-04 15:00:00,20.13,20.15,20.11,20.14,22995.0,17.4993,17.5167,17.4819,17.508,22995.0
2015-12-04 15:10:00,20.13,20.16,20.11,20.13,39420.0,17.4993,17.5254,17.4819,17.4993,39420.0
2015-12-04 15:20:00,20.14,20.15,20.08,20.08,39113.0,17.508,17.5167,17.4559,17.4559,39113.0
2015-12-04 15:30:00,20.08,20.11,20.08,20.1,18963.0,17.4559,17.4819,17.4559,17.4733,18963.0
2015-12-04 15:40:00,20.11,20.13,20.09,20.13,59029.0,17.4819,17.4993,17.4646,17.4993,59029.0
2015-12-04 15:50:00,20.14,20.24,20.14,20.15,478468.0,17.508,17.595,17.508,17.5167,478468.0
2015-12-07 09:30:00,19.91,19.94,19.76,19.77,123758.0,17.3081,17.3342,17.1777,17.1864,123758.0
2015-12-07 09:40:00,19.76,19.85,19.74,19.84,50306.0,17.1777,17.2559,17.1603,17.2472,50306.0
2015-12-07 09:50:00,19.83,19.87,19.76,19.77,41627.0,17.2385,17.2733,17.1777,17.1864,41627.0
2015-12-07 10:00:00,19.76,19.77,19.6,19.6,47353.0,17.1777,17.1864,17.0386,17.0386,47353.0
2015-12-07 10:10:00,19.6,19.65,19.57,19.64,34538.0,17.0386,17.0821,17.0125,17.0734,34538.0
2015-12-07 10:20:00,19.64,19.72,19.63,19.71,25503.0,17.0734,17.1429,17.0647,17.1342,25503.0
2015-12-07 10:30:00,19.72,19.84,19.72,19.84,29899.0,17.1429,17.2472,17.1429,17.2472,29899.0
2015-12-07 10:40:00,19.85,19.87,19.8,19.8,15158.0,17.2559,17.2733,17.2125,17.2125,15158.0
2015-12-07 10:50:00,19.82,19.84,19.81,19.83,26746.0,17.2298,17.2472,17.2212,17.2385,26746.0
2015-12-07 11:00:00,19.83,19.83,19.76,19.76,31639.0,17.2385,17.2385,17.1777,17.1777,31639.0
2015-12-07 11:10:00,19.76,19.76,19.72,19.73,34840.0,17.1777,17.1777,17.1429,17.1516,34840.0
2015-12-07 11:20:00,19.73,19.75,19.67,19.67,35951.0,17.1516,17.169,17.0994,17.0994,35951.0
2015-12-07 11:30:00,19.67,19.76,19.67,19.76,34793.0,17.0994,17.1777,17.0994,17.1777,34793.0
2015-12-07 11:40:00,19.77,19.77,19.72,19.72,18102.0,17.1864,17.1864,17.1429,17.1429,18102.0
2015-12-07 11:50:00,19.72,19.8,19.72,19.79,23564.0,17.1429,17.2125,17.1429,17.2038,23564.0
2015-12-07 12:00:00,19.79,19.81,19.76,19.76,28520.0,17.2038,17.2212,17.1777,17.1777,28520.0
2015-12-07 12:10:00,19.75,19.75,19.7,19.7,13960.0,17.169,17.169,17.1255,17.1255,13960.0
2015-12-07 12:20:00,19.7,19.72,19.69,19.71,12575.0,17.1255,17.1429,17.1168,17.1342,12575.0
2015-12-07 12:30:00,19.72,19.72,19.69,19.69,7307.0,17.1429,17.1429,17.1168,17.1168,7307.0
2015-12-07 12:40:00,19.7,19.7,19.67,19.68,9698.0,17.1255,17.1255,17.0994,17.1081,9698.0
2015-12-07 12:50:00,19.68,19.7,19.68,19.7,12512.0,17.1081,17.1255,17.1081,17.1255,12512.0
2015-12-07 13:00:00,19.69,19.71,19.68,19.69,12779.0,17.1168,17.1342,17.1081,17.1168,12779.0
2015-12-07 13:10:00,19.69,19.69,19.67,19.67,15107.0,17.1168,17.1168,17.0994,17.0994,15107.0
2015-12-07 13:20:00,19.67,19.67,19.61,19.61,16996.0,17.0994,17.0994,17.0473,17.0473,16996.0
2015-12-07 13:30:00,19.6,19.6,19.51,19.53,40601.0,17.0386,17.0386,16.9604,16.9777,40601.0
2015-12-07 13:40:00,19.52,19.52,19.43,19.44,15875.0,16.9691,16.9691,16.8908,16.8995,15875.0
2015-12-07 13:50:00,19.43,19.43,19.39,19.43,34901.0,16.8908,16.8908,16.856,16.8908,34901.0
2015-12-07 14:00:00,19.43,19.45,19.32,19.34,25812.0,16.8908,16.9082,16.7952,16.8126,25812.0
2015-12-07 14:10:00,19.34,19.36,19.33,19.33,17079.0,16.8126,16.83,16.8039,16.8039,17079.0
2015-12-07 14:20:00,19.33,19.34,19.25,19.25,39262.0,16.8039,16.8126,16.7343,16.7343,39262.0
2015-12-07 14:30:00,19.25,19.25,19.19,19.19,63005.0,16.7343,16.7343,16.6822,16.6822,63005.0
2015-12-07 14:40:00,19.19,19.19,19.13,19.16,50673.0,16.6822,16.6822,16.63,16.6561,50673.0
2015-12-07 14:50:00,19.15,19.15,19.1,19.1,47071.0,16.6474,16.6474,16.6039,16.6039,47071.0
2015-12-07 15:00:00,19.09,19.1,19.03,19.05,149960.0,16.5952,16.6039,16.5431,16.5605,149960.0
2015-12-07 15:10:00,19.05,19.21,19.05,19.21,74402.0,16.5605,16.6996,16.5605,16.6996,74402.0
2015-12-07 15:20:00,19.22,19.22,19.18,19.19,79483.0,16.7083,16.7083,16.6735,16.6822,79483.0
2015-12-07 15:30:00,19.2,19.25,19.18,19.19,35188.0,16.6909,16.7343,16.6735,16.6822,35188.0
2015-12-07 15:40:00,19.2,19.3,19.19,19.3,70050.0,16.6909,16.7778,16.6822,16.7778,70050.0
2015-12-07 15:50:00,19.29,19.46,19.22,19.43,550739.0,16.7691,16.9169,16.7083,16.8908,550739.0
2015-12-08 09:30:00,19.49,19.66,19.27,19.27,144942.0,16.943,17.0908,16.7517,16.7517,144942.0
2015-12-08 09:40:00,19.26,19.38,19.22,19.36,48268.0,16.743,16.8473,16.7083,16.83,48268.0
2015-12-08 09:50:00,19.34,19.35,19.23,19.26,57260.0,16.8126,16.8213,16.7169,16.743,57260.0
2015-12-08 10:00:00,19.26,19.27,19.16,19.16,33314.0,16.743,16.7517,16.6561,16.6561,33314.0
2015-12-08 10:10:00,19.17,19.19,19.11,19.17,28946.0,16.6648,16.6822,16.6126,16.6648,28946.0
2015-12-08 10:20:00,19.16,19.16,19.1,19.12,27195.0,16.6561,16.6561,16.6039,16.6213,27195.0
2015-12-08 10:30:00,19.11,19.19,19.09,19.17,11807.0,16.6126,16.6822,16.5952,16.6648,11807.0
2015-12-08 10:40:00,19.17,19.3,19.15,19.24,26279.0,16.6648,16.7778,16.6474,16.7256,26279.0
2015-12-08 10:50:00,19.24,19.34,19.24,19.29,26439.0,16.7256,16.8126,16.7256,16.7691,26439.0
2015-12-08 11:00:00,19.28,19.36,19.27,19.27,9858.0,16.7604,16.83,16.7517,16.7517,9858.0
2015-12-08 11:10:00,19.27,19.27,19.17,19.23,12600.0,16.7517,16.7517,16.6648,16.7169,12600.0
2015-12-08 11:20:00,19.23,19.25,19.23,19.25,3517.0,16.7169,16.7343,16.7169,16.7343,3517.0
2015-12-08 11:30:00,19.24,19.24,19.19,19.2,23885.0,16.7256,16.7256,16.6822,16.6909,23885.0
2015-12-08 11:40:00,19.19,19.25,19.18,19.2,7302.0,16.6822,16.7343,16.6735,16.6909,7302.0
2015-12-08 11:50:00,19.2,19.2,19.17,19.17,6378.0,16.6909,16.6909,16.6648,16.6648,6378.0
2015-12-08 12:00:00,19.17,19.29,19.17,19.23,34010.0,16.6648,16.7691,16.6648,16.7169,34010.0
2015-12-08 12:10:00,19.23,19.23,19.21,19.23,14765.0,16.7169,16.7169,16.6996,16.7169,14765.0
2015-12-08 12:20:00,19.24,19.27,19.23,19.26,8981.0,16.7256,16.7517,16.7169,16.743,8981.0
2015-12-08 12:30:00,19.26,19.26,19.21,19.22,3485.0,16.743,16.743,16.6996,16.7083,3485.0
2015-12-08 12:40:00,19.23,19.23,19.17,19.19,7203.0,16.7169,16.7169,16.6648,16.6822,7203.0
2015-12-08 12:50:00,19.2,19.29,19.2,19.27,7472.0,16.6909,16.7691,16.6909,16.7517,7472.0
2015-12-08 13:00:00,19.28,19.31,19.23,19.23,7203.0,16.7604,16.7865,16.7169,16.7169,7203.0
2015-12-08 13:10:00,19.24,19.26,19.19,19.2,29210.0,16.7256,16.743,16.6822,16.6909,29210.0
2015-12-08 13:20:00,19.2,19.26,19.17,19.26,17606.0,16.6909,16.743,16.6648,16.743,17606.0
2015-12-08 13:30:00,19.27,19.35,19.25,19.29,35760.0,16.7517,16.8213,16.7343,16.7691,35760.0
2015-12-08 13:40:00,19.32,19.34,19.29,19.29,16589.0,16.7952,16.8126,16.7691,16.7691,16589.0
2015-12-08 13:50:00,19.29,19.31,19.22,19.23,32176.0,16.7691,16.7865,16.7083,16.7169,32176.0
2015-12-08 14:00:00,19.23,19.25,19.22,19.25,16486.0,16.7169,16.7343,16.7083,16.7343,16486.0
2015-12-08 14:10:00,19.26,19.26,19.19,19.2,8484.0,16.743,16.743,16.6822,16.6909,8484.0
2015-12-08 14:20:00,19.21,19.21,19.15,19.17,5697.0,16.6996,16.6996,16.6474,16.6648,5697.0
2015-12-08 14:30:00,19.19,19.22,19.17,19.21,14472.0,16.6822,16.7083,16.6648,16.6996,14472.0
2015-12-08 14:40:00,19.2,19.22,19.19,19.2,12500.0,16.6909,16.7083,16.6822,16.6909,12500.0
2015-12-08 14:50:00,19.2,19.21,19.17,19.2,11233.0,16.6909,16.6996,16.6648,16.6909,11233.0
2015-12-08 15:00:00,19.19,19.24,19.17,19.22,10191.0,16.6822,16.7256,16.6648,16.7083,10191.0
2015-12-08 15:10:00,19.19,19.22,19.17,19.22,25622.0,16.6822,16.7083,16.6648,16.7083,25622.0
2015-12-08 15:20:00,19.21,19.26,19.21,19.24,24098.0,16.6996,16.743,16.6996,16.7256,24098.0
2015-12-08 15:30:00,19.25,19.25,19.23,19.25,14673.0,16.7343,16.7343,16.7169,16.7343,14673.0
2015-12-08 15:40:00,19.25,19.27,19.25,19.27,20014.0,16.7343,16.7517,16.7343,16.7517,20014.0
2015-12-08 15:50:00,19.27,19.33,19.25,19.29,225068.0,16.7517,16.8039,16.7343,16.7691,225068.0
2015-12-09 09:30:00,19.64,19.86,19.64,19.85,99012.0,17.0734,17.2646,17.0734,17.2559,99012.0
2015-12-09 09:40:00,19.85,19.85,19.75,19.78,53633.0,17.2559,17.2559,17.169,17.1951,53633.0
2015-12-09 09:50:00,19.76,19.81,19.76,19.81,36560.0,17.1777,17.2212,17.1777,17.2212,36560.0
2015-12-09 10:00:00,19.83,19.85,19.8,19.84,30610.0,17.2385,17.2559,17.2125,17.2472,30610.0
2015-12-09 10:10:00,19.84,19.86,19.81,19.86,49926.0,17.2472,17.2646,17.2212,17.2646,49926.0
2015-12-09 10:20:00,19.86,19.86,19.61,19.62,41363.0,17.2646,17.2646,17.0473,17.056,41363.0
2015-12-09 10:30:00,19.61,19.72,19.61,19.69,21281.0,17.0473,17.1429,17.0473,17.1168,21281.0
2015-12-09 10:40:00,19.69,19.76,19.58,19.58,61583.0,17.1168,17.1777,17.0212,17.0212,61583.0
2015-12-09 10:50:00,19.57,19.63,19.42,19.48,68701.0,17.0125,17.0647,16.8821,16.9343,68701.0
2015-12-09 11:00:00,19.46,19.48,19.4,19.43,47656.0,16.9169,16.9343,16.8647,16.8908,47656.0
2015-12-09 11:10:00,19.45,19.48,19.42,19.44,25595.0,16.9082,16.9343,16.8821,16.8995,25595.0
2015-12-09 11:20:00,19.43,19.55,19.41,19.54,26344.0,16.8908,16.9951,16.8734,16.9864,26344.0
2015-12-09 11:30:00,19.54,19.57,19.46,19.51,42633.0,16.9864,17.0125,16.9169,16.9604,42633.0
2015-12-09 11:40:00,19.52,19.54,19.47,19.47,8271.0,16.9691,16.9864,16.9256,16.9256,8271.0
2015-12-09 11:50:00,19.49,19.52,19.48,19.51,29449.0,16.943,16.9691,16.9343,16.9604,29449.0
2015-12-09 12:00:00,19.51,19.62,19.51,19.56,59820.0,16.9604,17.056,16.9604,17.0038,59820.0
2015-12-09 12:10:00,19.56,19.57,19.46,19.46,16093.0,17.0038,17.0125,16.9169,16.9169,16093.0
2015-12-09 12:20:00,19.45,19.47,19.43,19.44,20935.0,16.9082,16.9256,16.8908,16.8995,20935.0
2015-12-09 12:30:00,19.45,19.48,19.42,19.42,50123.0,16.9082,16.9343,16.8821,16.8821,50123.0
2015-12-09 12:40:00,19.43,19.43,19.37,19.41,18557.0,16.8908,16.8908,16.8387,16.8734,18557.0
2015-12-09 12:50:00,19.46,19.47,19.42,19.47,15898.0,16.9169,16.9256,16.8821,16.9256,15898.0
2015-12-09 13:00:00,19.47,19.5,19.41,19.5,35680.0,16.9256,16.9517,16.8734,16.9517,35680.0
2015-12-09 13:10:00,19.5,19.56,19.5,19.53,22446.0,16.9517,17.0038,16.9517,16.9777,22446.0
2015-12-09 13:20:00,19.53,19.57,19.53,19.57,16897.0,16.9777,17.0125,16.9777,17.0125,16897.0
2015-12-09 13:30:00,19.58,19.61,19.54,19.58,41342.0,17.0212,17.0473,16.9864,17.0212,41342.0
2015-12-09 13:40:00,19.57,19.57,19.52,19.55,33281.0,17.0125,17.0125,16.9691,16.9951,33281.0
2015-12-09 13:50:00,19.55,19.56,19.49,19.49,32173.0,16.9951,17.0038,16.943,16.943,32173.0
2015-12-09 14:00:00,19.49,19.51,19.45,19.47,28289.0,16.943,16.9604,16.9082,16.9256,28289.0
2015-12-09 14:10:00,19.47,19.53,19.47,19.5,21699.0,16.9256,16.9777,16.9256,16.9517,21699.0
2015-12-09 14:20:00,19.5,19.58,19.48,19.57,48371.0,16.9517,17.0212,16.9343,17.0125,48371.0
2015-12-09 14:30:00,19.57,19.67,19.57,19.66,56005.0,17.0125,17.0994,17.0125,17.0908,56005.0
2015-12-09 14:40:00,19.67,19.67,19.62,19.64,51836.0,17.0994,17.0994,17.056,17.0734,51836.0
2015-12-09 14:50:00,19.64,19.65,19.61,19.61,30281.0,17.0734,17.0821,17.0473,17.0473,30281.0
2015-12-09 15:00:00,19.61,19.66,19.61,19.63,23860.0,17.0473,17.0908,17.0473,17.0647,23860.0
2015-12-09 15:10:00,19.62,19.62,19.56,19.56,29908.0,17.056,17.056,17.0038,17.0038,29908.0
2015-12-09 15:20:00,19.57,19.59,19.51,19.52,24102.0,17.0125,17.0299,16.9604,16.9691,24102.0
2015-12-09 15:30:00,19.52,19.53,19.5,19.52,39834.0,16.9691,16.9777,16.9517,16.9691,39834.0
2015-12-09 15:40:00,19.52,19.52,19.47,19.5,87454.0,16.9691,16.9691,16.9256,16.9517,87454.0
2015-12-09 15:50:00,19.5,19.65,19.5,19.55,335552.0,16.9517,17.0821,16.9517,16.9951,335552.0
2015-12-10 09:30:00,19.36,19.52,19.28,19.5,114088.0,16.83,16.9691,16.7604,16.9517,114088.0
2015-12-10 09:40:00,19.5,19.59,19.42,19.57,25382.0,16.9517,17.0299,16.8821,17.0125,25382.0
2015-12-10 09:50:00,19.56,19.58,19.53,19.58,15362.0,17.0038,17.0212,16.9777,17.0212,15362.0
2015-12-10 10:00:00,19.59,19.65,19.59,19.64,50101.0,17.0299,17.0821,17.0299,17.0734,50101.0
2015-12-10 10:10:00,19.63,19.64,19.59,19.61,17796.0,17.0647,17.0734,17.0299,17.0473,17796.0
2015-12-10 10:20:00,19.6,19.61,19.49,19.5,7806.0,17.0386,17.0473,16.943,16.9517,7806.0
2015-12-10 10:30:00,19.5,19.58,19.5,19.57,11647.0,16.9517,17.0212,16.9517,17.0125,11647.0
2015-12-10 10:40:00,19.56,19.58,19.52,19.56,19893.0,17.0038,17.0212,16.9691,17.0038,19893.0
2015-12-10 10:50:00,19.57,19.61,19.56,19.6,13525.0,17.0125,17.0473,17.0038,17.0386,13525.0
2015-12-10 11:00:00,19.61,19.64,19.57,19.57,16960.0,17.0473,17.0734,17.0125,17.0125,16960.0
2015-12-10 11:10:00,19.57,19.62,19.57,19.62,8796.0,17.0125,17.056,17.0125,17.056,8796.0
2015-12-10 11:20:00,19.61,19.65,19.56,19.57,18828.0,17.0473,17.0821,17.0038,17.0125,18828.0
2015-12-10 11:30:00,19.57,19.66,19.57,19.66,3307.0,17.0125,17.0908,17.0125,17.0908,3307.0
2015-12-10 11:40:00,19.66,19.67,19.64,19.64,8815.0,17.0908,17.0994,17.0734,17.0734,8815.0
2015-12-10 11:50:00,19.61,19.66,19.61,19.65,7486.0,17.0473,17.0908,17.0473,17.0821,7486.0
2015-12-10 12:00:00,19.66,19.67,19.63,19.67,7819.0,17.0908,17.0994,17.0647,17.0994,7819.0
2015-12-10 12:10:00,19.66,19.66,19.63,19.63,8598.0,17.0908,17.0908,17.0647,17.0647,8598.0
2015-12-10 12:20:00,19.63,19.67,19.63,19.65,23662.0,17.0647,17.0994,17.0647,17.0821,23662.0
2015-12-10 12:30:00,19.65,19.65,19.56,19.56,4744.0,17.0821,17.0821,17.0038,17.0038,4744.0
2015-12-10 12:40:00,19.57,19.61,19.55,19.61,15096.0,17.0125,17.0473,16.9951,17.0473,15096.0
2015-12-10 12:50:00,19.63,19.64,19.6,19.62,15515.0,17.0647,17.0734,17.0386,17.056,15515.0
2015-12-10 13:00:00,19.62,19.62,19.57,19.59,7600.0,17.056,17.056,17.0125,17.0299,7600.0
2015-12-10 13:10:00,19.58,19.6,19.53,19.53,18880.0,17.0212,17.0386,16.9777,16.9777,18880.0
2015-12-10 13:20:00,19.53,19.54,19.51,19.53,20933.0,16.9777,16.9864,16.9604,16.9777,20933.0
2015-12-10 13:30:00,19.55,19.64,19.55,19.64,1740.0,16.9951,17.0734,16.9951,17.0734,1740.0
2015-12-10 13:40:00,19.6,19.62,19.53,19.61,29352.0,17.0386,17.056,16.9777,17.0473,29352.0
2015-12-10 13:50:00,19.6,19.6,19.56,19.56,6003.0,17.0386,17.0386,17.0038,17.0038,6003.0
2015-12-10 14:00:00,19.56,19.63,19.56,19.63,6396.0,17.0038,17.0647,17.0038,17.0647,6396.0
2015-12-10 14:10:00,19.63,19.64,19.6,19.64,1500.0,17.0647,17.0734,17.0386,17.0734,1500.0
2015-12-10 14:20:00,19.63,19.65,19.61,19.65,10213.0,17.0647,17.0821,17.0473,17.0821,10213.0
2015-12-10 14:30:00,19.66,19.67,19.63,19.64,8319.0,17.0908,17.0994,17.0647,17.0734,8319.0
2015-12-10 14:40:00,19.65,19.65,19.61,19.61,2479.0,17.0821,17.0821,17.0473,17.0473,2479.0
2015-12-10 14:50:00,19.6,19.63,19.6,19.61,10494.0,17.0386,17.0647,17.0386,17.0473,10494.0
2015-12-10 15:00:00,19.6,19.6,19.58,19.58,3687.0,17.0386,17.0386,17.0212,17.0212,3687.0
2015-12-10 15:10:00,19.58,19.6,19.55,19.56,3480.0,17.0212,17.0386,16.9951,17.0038,3480.0
2015-12-10 15:20:00,19.54,19.54,19.5,19.52,13387.0,16.9864,16.9864,16.9517,16.9691,13387.0
2015-12-10 15:30:00,19.52,19.55,19.52,19.52,9618.0,16.9691,16.9951,16.9691,16.9691,9618.0
2015-12-10 15:40:00,19.51,19.53,19.5,19.51,19804.0,16.9604,16.9777,16.9517,16.9604,19804.0
2015-12-10 15:50:00,19.51,19.52,19.47,19.48,139520.0,16.9604,16.9691,16.9256,16.9343,139520.0
2015-12-11 09:30:00,19.2,19.3,19.2,19.25,69625.0,16.6909,16.7778,16.6909,16.7343,69625.0
2015-12-11 09:40:00,19.25,19.54,19.24,19.54,75392.0,16.7343,16.9864,16.7256,16.9864,75392.0
2015-12-11 09:50:00,19.55,19.7,19.53,19.57,51570.0,16.9951,17.1255,16.9777,17.0125,51570.0
2015-12-11 10:00:00,19.59,19.59,19.51,19.57,28859.0,17.0299,17.0299,16.9604,17.0125,28859.0
2015-12-11 10:10:00,19.56,19.61,19.55,19.57,25493.0,17.0038,17.0473,16.9951,17.0125,25493.0
2015-12-11 10:20:00,19.57,19.68,19.53,19.67,29609.0,17.0125,17.1081,16.9777,17.0994,29609.0
2015-12-11 10:30:00,19.64,19.66,19.55,19.59,21707.0,17.0734,17.0908,16.9951,17.0299,21707.0
2015-12-11 10:40:00,19.59,19.62,19.53,19.62,19785.0,17.0299,17.056,16.9777,17.056,19785.0
2015-12-11 10:50:00,19.62,19.69,19.59,19.61,30409.0,17.056,17.1168,17.0299,17.0473,30409.0
2015-12-11 11:00:00,19.62,19.7,19.62,19.68,21265.0,17.056,17.1255,17.056,17.1081,21265.0
2015-12-11 11:10:00,19.66,19.75,19.66,19.73,18845.0,17.0908,17.169,17.0908,17.1516,18845.0
2015-12-11 11:20:00,19.73,19.73,19.65,19.65,8505.0,17.1516,17.1516,17.0821,17.0821,8505.0
2015-12-11 11:30:00,19.64,19.66,19.63,19.64,14200.0,17.0734,17.0908,17.0647,17.0734,14200.0
2015-12-11 11:40:00,19.63,19.67,19.63,19.66,9365.0,17.0647,17.0994,17.0647,17.0908,9365.0
2015-12-11 11:50:00,19.67,19.71,19.66,19.66,7692.0,17.0994,17.1342,17.0908,17.0908,7692.0
2015-12-11 12:00:00,19.66,19.66,19.57,19.59,34842.0,17.0908,17.0908,17.0125,17.0299,34842.0
2015-12-11 12:10:00,19.58,19.65,19.57,19.6,7479.0,17.0212,17.0821,17.0125,17.0386,7479.0
2015-12-11 12:20:00,19.6,19.61,19.52,19.52,31507.0,17.0386,17.0473,16.9691,16.9691,31507.0
2015-12-11 12:30:00,19.49,19.5,19.44,19.44,19693.0,16.943,16.9517,16.8995,16.8995,19693.0
2015-12-11 12:40:00,19.44,19.44,19.36,19.43,9625.0,16.8995,16.8995,16.83,16.8908,9625.0
2015-12-11 12:50:00,19.43,19.43,19.37,19.41,10400.0,16.8908,16.8908,16.8387,16.8734,10400.0
2015-12-11 13:00:00,19.42,19.47,19.42,19.42,16660.0,16.8821,16.9256,16.8821,16.8821,16660.0
2015-12-11 13:10:00,19.42,19.49,19.41,19.45,22963.0,16.8821,16.943,16.8734,16.9082,22963.0
2015-12-11 13:20:00,19.45,19.49,19.45,19.46,6738.0,16.9082,16.943,16.9082,16.9169,6738.0
2015-12-11 13:30:00,19.48,19.5,19.44,19.5,4307.0,16.9343,16.9517,16.8995,16.9517,4307.0
2015-12-11 13:40:00,19.5,19.53,19.5,19.51,6396.0,16.9517,16.9777,16.9517,16.9604,6396.0
2015-12-11 13:50:00,19.49,19.5,19.48,19.49,8859.0,16.943,16.9517,16.9343,16.943,8859.0
2015-12-11 14:00:00,19.5,19.56,19.5,19.55,8823.0,16.9517,17.0038,16.9517,16.9951,8823.0
2015-12-11 14:10:00,19.54,19.58,19.54,19.58,8784.0,16.9864,17.0212,16.9864,17.0212,8784.0
2015-12-11 14:20:00,19.57,19.59,19.57,19.58,8414.0,17.0125,17.0299,17.0125,17.0212,8414.0
2015-12-11 14:30:00,19.58,19.59,19.57,19.59,57625.0,17.0212,17.0299,17.0125,17.0299,57625.0
2015-12-11 14:40:00,19.58,19.64,19.58,19.63,25744.0,17.0212,17.0734,17.0212,17.0647,25744.0
2015-12-11 14:50:00,19.63,19.64,19.63,19.63,21136.0,17.0647,17.0734,17.0647,17.0647,21136.0
2015-12-11 15:00:00,19.65,19.66,19.59,19.59,19734.0,17.0821,17.0908,17.0299,17.0299,19734.0
2015-12-11 15:10:00,19.59,19.62,19.59,19.61,15487.0,17.0299,17.056,17.0299,17.0473,15487.0
2015-12-11 15:20:00,19.61,19.61,19.56,19.58,12506.0,17.0473,17.0473,17.0038,17.0212,12506.0
2015-12-11 15:30:00,19.58,19.58,19.49,19.5,96328.0,17.0212,17.0212,16.943,16.9517,96328.0
2015-12-11 15:40:00,19.49,19.54,19.48,19.52,27221.0,16.943,16.9864,16.9343,16.9691,27221.0
2015-12-11 15:50:00,19.52,19.63,19.5,19.63,212715.0,16.9691,17.0647,16.9517,17.0647,212715.0
2015-12-14 09:30:00,19.53,19.59,19.5,19.56,81644.0,16.9777,17.0299,16.9517,17.0038,81644.0
2015-12-14 09:40:00,19.56,19.59,19.51,19.54,28181.0,17.0038,17.0299,16.9604,16.9864,28181.0
2015-12-14 09:50:00,19.54,19.54,19.32,19.34,70109.0,16.9864,16.9864,16.7952,16.8126,70109.0
2015-12-14 10:00:00,19.34,19.34,19.24,19.3,45743.0,16.8126,16.8126,16.7256,16.7778,45743.0
2015-12-14 10:10:00,19.28,19.39,19.26,19.37,31329.0,16.7604,16.856,16.743,16.8387,31329.0
2015-12-14 10:20:00,19.36,19.36,19.26,19.3,19832.0,16.83,16.83,16.743,16.7778,19832.0
2015-12-14 10:30:00,19.29,19.32,19.26,19.31,14312.0,16.7691,16.7952,16.743,16.7865,14312.0
2015-12-14 10:40:00,19.31,19.32,19.23,19.23,18933.0,16.7865,16.7952,16.7169,16.7169,18933.0
2015-12-14 10:50:00,19.23,19.27,19.23,19.27,16197.0,16.7169,16.7517,16.7169,16.7517,16197.0
2015-12-14 11:00:00,19.26,19.32,19.25,19.31,11190.0,16.743,16.7952,16.7343,16.7865,11190.0
2015-12-14 11:10:00,19.3,19.33,19.26,19.32,33115.0,16.7778,16.8039,16.743,16.7952,33115.0
2015-12-14 11:20:00,19.32,19.33,19.27,19.27,11232.0,16.7952,16.8039,16.7517,16.7517,11232.0
2015-12-14 11:30:00,19.26,19.28,19.16,19.19,30166.0,16.743,16.7604,16.6561,16.6822,30166.0
2015-12-14 11:40:00,19.18,19.18,19.06,19.09,29058.0,16.6735,16.6735,16.5692,16.5952,29058.0
2015-12-14 11:50:00,19.08,19.08,18.96,18.96,32616.0,16.5866,16.5866,16.4822,16.4822,32616.0
2015-12-14 12:00:00,18.97,18.98,18.9,18.95,31279.0,16.4909,16.4996,16.4301,16.4735,31279.0
2015-12-14 12:10:00,18.96,18.98,18.92,18.93,23376.0,16.4822,16.4996,16.4475,16.4562,23376.0
2015-12-14 12:20:00,18.92,18.96,18.9,18.95,43572.0,16.4475,16.4822,16.4301,16.4735,43572.0
2015-12-14 12:30:00,18.95,18.95,18.86,18.86,23124.0,16.4735,16.4735,16.3953,16.3953,23124.0
2015-12-14 12:40:00,18.86,18.9,18.86,18.88,12513.0,16.3953,16.4301,16.3953,16.4127,12513.0
2015-12-14 12:50:00,18.87,18.91,18.86,18.91,13403.0,16.404,16.4388,16.3953,16.4388,13403.0
2015-12-14 13:00:00,18.91,18.94,18.86,18.87,22152.0,16.4388,16.4648,16.3953,16.404,22152.0
2015-12-14 13:10:00,18.86,18.87,18.82,18.86,29313.0,16.3953,16.404,16.3605,16.3953,29313.0
2015-12-14 13:20:00,18.87,18.91,18.87,18.9,14228.0,16.404,16.4388,16.404,16.4301,14228.0
2015-12-14 13:30:00,18.91,18.96,18.84,18.87,42865.0,16.4388,16.4822,16.3779,16.404,42865.0
2015-12-14 13:40:00,18.88,18.9,18.84,18.85,15453.0,16.4127,16.4301,16.3779,16.3866,15453.0
2015-12-14 13:50:00,18.86,18.86,18.84,18.85,10042.0,16.3953,16.3953,16.3779,16.3866,10042.0
2015-12-14 14:00:00,18.86,18.89,18.84,18.89,12423.0,16.3953,16.4214,16.3779,16.4214,12423.0
2015-12-14 14:10:00,18.9,19.03,18.9,19.02,18752.0,16.4301,16.5431,16.4301,16.5344,18752.0
2015-12-14 14:20:00,19.01,19.01,18.94,18.98,10899.0,16.5257,16.5257,16.4648,16.4996,10899.0
2015-12-14 14:30:00,18.97,19.02,18.97,18.97,8878.0,16.4909,16.5344,16.4909,16.4909,8878.0
2015-12-14 14:40:00,18.96,18.98,18.94,18.98,8793.0,16.4822,16.4996,16.4648,16.4996,8793.0
2015-12-14 14:50:00,18.98,18.98,18.95,18.95,6587.0,16.4996,16.4996,16.4735,16.4735,6587.0
2015-12-14 15:00:00,18.94,18.94,18.88,18.88,30697.0,16.4648,16.4648,16.4127,16.4127,30697.0
2015-12-14 15:10:00,18.88,18.94,18.88,18.91,35517.0,16.4127,16.4648,16.4127,16.4388,35517.0
2015-12-14 15:20:00,18.91,18.92,18.88,18.88,51554.0,16.4388,16.4475,16.4127,16.4127,51554.0
2015-12-14 15:30:00,18.88,18.97,18.88,18.95,44438.0,16.4127,16.4909,16.4127,16.4735,44438.0
2015-12-14 15:40:00,18.94,18.94,18.91,18.94,61012.0,16.4648,16.4648,16.4388,16.4648,61012.0
2015-12-14 15:50:00,18.94,18.96,18.88,18.9,195753.0,16.4648,16.4822,16.4127,16.4301,195753.0
2015-12-15 09:30:00,19.07,19.13,19.01,19.07,53476.0,16.5779,16.63,16.5257,16.5779,53476.0
2015-12-15 09:40:00,19.07,19.16,19.05,19.12,36513.0,16.5779,16.6561,16.5605,16.6213,36513.0
2015-12-15 09:50:00,19.11,19.11,18.95,18.97,17652.0,16.6126,16.6126,16.4735,16.4909,17652.0
2015-12-15 10:00:00,18.99,18.99,18.91,18.95,29898.0,16.5083,16.5083,16.4388,16.4735,29898.0
2015-12-15 10:10:00,18.94,18.96,18.9,18.9,8532.0,16.4648,16.4822,16.4301,16.4301,8532.0
2015-12-15 10:20:00,18.9,19.01,18.9,18.98,12195.0,16.4301,16.5257,16.4301,16.4996,12195.0
2015-12-15 10:30:00,18.99,19.04,18.97,18.99,19622.0,16.5083,16.5518,16.4909,16.5083,19622.0
2015-12-15 10:40:00,18.96,18.97,18.93,18.97,10211.0,16.4822,16.4909,16.4562,16.4909,10211.0
2015-12-15 10:50:00,18.98,19.0,18.85,18.85,13141.0,16.4996,16.517,16.3866,16.3866,13141.0
2015-12-15 11:00:00,18.85,18.91,18.82,18.91,12854.0,16.3866,16.4388,16.3605,16.4388,12854.0
2015-12-15 11:10:00,18.92,18.98,18.9,18.98,9300.0,16.4475,16.4996,16.4301,16.4996,9300.0
2015-12-15 11:20:00,18.97,18.98,18.94,18.95,11197.0,16.4909,16.4996,16.4648,16.4735,11197.0
2015-12-15 11:30:00,18.94,19.08,18.93,19.04,9492.0,16.4648,16.5866,16.4562,16.5518,9492.0
2015-12-15 11:40:00,19.06,19.06,19.0,19.01,16669.0,16.5692,16.5692,16.517,16.5257,16669.0
2015-12-15 11:50:00,19.01,19.05,18.98,19.02,10497.0,16.5257,16.5605,16.4996,16.5344,10497.0
2015-12-15 12:00:00,19.0,19.0,18.92,18.92,5198.0,16.517,16.517,16.4475,16.4475,5198.0
2015-12-15 12:10:00,18.91,18.94,18.88,18.88,12304.0,16.4388,16.4648,16.4127,16.4127,12304.0
2015-12-15 12:20:00,18.89,19.05,18.89,19.04,6370.0,16.4214,16.5605,16.4214,16.5518,6370.0
2015-12-15 12:30:00,19.05,19.17,19.05,19.14,15641.0,16.5605,16.6648,16.5605,16.6387,15641.0
2015-12-15 12:40:00,19.13,19.13,19.02,19.08,11268.0,16.63,16.63,16.5344,16.5866,11268.0
2015-12-15 12:50:00,19.08,19.08,19.02,19.03,6450.0,16.5866,16.5866,16.5344,16.5431,6450.0
2015-12-15 13:00:00,19.03,19.04,19.02,19.04,1700.0,16.5431,16.5518,16.5344,16.5518,1700.0
2015-12-15 13:10:00,19.06,19.06,18.98,18.99,12203.0,16.5692,16.5692,16.4996,16.5083,12203.0
2015-12-15 13:20:00,18.98,18.99,18.9,18.91,12956.0,16.4996,16.5083,16.4301,16.4388,12956.0
2015-12-15 13:30:00,18.91,18.94,18.89,18.91,12331.0,16.4388,16.4648,16.4214,16.4388,12331.0
2015-12-15 13:40:00,18.91,19.03,18.91,19.0,17887.0,16.4388,16.5431,16.4388,16.517,17887.0
2015-12-15 13:50:00,18.99,19.01,18.98,18.99,3859.0,16.5083,16.5257,16.4996,16.5083,3859.0
2015-12-15 14:00:00,18.97,18.97,18.94,18.94,4300.0,16.4909,16.4909,16.4648,16.4648,4300.0
2015-12-15 14:10:00,18.95,18.97,18.92,18.97,8269.0,16.4735,16.4909,16.4475,16.4909,8269.0
2015-12-15 14:20:00,18.98,19.0,18.96,18.96,9967.0,16.4996,16.517,16.4822,16.4822,9967.0
2015-12-15 14:30:00,18.96,18.99,18.96,18.99,4500.0,16.4822,16.5083,16.4822,16.5083,4500.0
2015-12-15 14:40:00,19.0,19.0,18.99,18.99,4496.0,16.517,16.517,16.5083,16.5083,4496.0
2015-12-15 14:50:00,18.98,19.01,18.98,19.01,4074.0,16.4996,16.5257,16.4996,16.5257,4074.0
2015-12-15 15:00:00,19.0,19.05,19.0,19.04,13057.0,16.517,16.5605,16.517,16.5518,13057.0
2015-12-15 15:10:00,19.04,19.07,19.04,19.07,4254.0,16.5518,16.5779,16.5518,16.5779,4254.0
2015-12-15 15:20:00,19.07,19.07,19.01,19.01,4391.0,16.5779,16.5779,16.5257,16.5257,4391.0
2015-12-15 15:30:00,19.01,19.07,18.99,19.06,6973.0,16.5257,16.5779,16.5083,16.5692,6973.0
2015-12-15 15:40:00,19.06,19.06,19.02,19.02,17080.0,16.5692,16.5692,16.5344,16.5344,17080.0
2015-12-15 15:50:00,19.03,19.07,19.0,19.0,203641.0,16.5431,16.5779,16.517,16.517,203641.0
2015-12-16 09:30:00,19.38,19.52,19.31,19.52,93106.0,16.8473,16.9691,16.7865,16.9691,93106.0
2015-12-16 09:40:00,19.52,19.56,19.51,19.56,82905.0,16.9691,17.0038,16.9604,17.0038,82905.0
2015-12-16 09:50:00,19.57,19.7,19.57,19.61,104154.0,17.0125,17.1255,17.0125,17.0473,104154.0
2015-12-16 10:00:00,19.59,19.61,19.56,19.57,39175.0,17.0299,17.0473,17.0038,17.0125,39175.0
2015-12-16 10:10:00,19.57,19.59,19.44,19.5,20575.0,17.0125,17.0299,16.8995,16.9517,20575.0
2015-12-16 10:20:00,19.52,19.56,19.41,19.47,48103.0,16.9691,17.0038,16.8734,16.9256,48103.0
2015-12-16 10:30:00,19.47,19.51,19.41,19.51,35271.0,16.9256,16.9604,16.8734,16.9604,35271.0
2015-12-16 10:40:00,19.51,19.51,19.42,19.47,29118.0,16.9604,16.9604,16.8821,16.9256,29118.0
2015-12-16 10:50:00,19.48,19.53,19.47,19.51,8846.0,16.9343,16.9777,16.9256,16.9604,8846.0
2015-12-16 11:00:00,19.5,19.55,19.48,19.52,14323.0,16.9517,16.9951,16.9343,16.9691,14323.0
2015-12-16 11:10:00,19.52,19.57,19.5,19.55,18253.0,16.9691,17.0125,16.9517,16.9951,18253.0
2015-12-16 11:20:00,19.55,19.59,19.55,19.58,18480.0,16.9951,17.0299,16.9951,17.0212,18480.0
2015-12-16 11:30:00,19.58,19.64,19.57,19.57,22410.0,17.0212,17.0734,17.0125,17.0125,22410.0
2015-12-16 11:40:00,19.56,19.61,19.53,19.6,16497.0,17.0038,17.0473,16.9777,17.0386,16497.0
2015-12-16 11:50:00,19.61,19.65,19.58,19.62,69899.0,17.0473,17.0821,17.0212,17.056,69899.0
2015-12-16 12:00:00,19.62,19.63,19.6,19.63,11322.0,17.056,17.0647,17.0386,17.0647,11322.0
2015-12-16 12:10:00,19.63,19.65,19.61,19.65,14796.0,17.0647,17.0821,17.0473,17.0821,14796.0
2015-12-16 12:20:00,19.64,19.65,19.57,19.59,11981.0,17.0734,17.0821,17.0125,17.0299,11981.0
2015-12-16 12:30:00,19.59,19.63,19.58,19.63,19646.0,17.0299,17.0647,17.0212,17.0647,19646.0
2015-12-16 12:40:00,19.63,19.64,19.62,19.63,13948.0,17.0647,17.0734,17.056,17.0647,13948.0
2015-12-16 12:50:00,19.64,19.66,19.61,19.63,20107.0,17.0734,17.0908,17.0473,17.0647,20107.0
2015-12-16 13:00:00,19.62,19.69,19.62,19.64,67171.0,17.056,17.1168,17.056,17.0734,67171.0
2015-12-16 13:10:00,19.65,19.66,19.61,19.66,32308.0,17.0821,17.0908,17.0473,17.0908,32308.0
2015-12-16 13:20:00,19.65,19.67,19.62,19.65,18084.0,17.0821,17.0994,17.056,17.0821,18084.0
2015-12-16 13:30:00,19.66,19.66,19.49,19.49,28243.0,17.0908,17.0908,16.943,16.943,28243.0
2015-12-16 13:40:00,19.48,19.56,19.42,19.53,67834.0,16.9343,17.0038,16.8821,16.9777,67834.0
2015-12-16 13:50:00,19.53,19.64,19.47,19.64,31147.0,16.9777,17.0734,16.9256,17.0734,31147.0
2015-12-16 14:00:00,19.5,19.63,19.22,19.41,126241.0,16.9517,17.0647,16.7083,16.8734,126241.0
2015-12-16 14:10:00,19.42,19.67,19.38,19.57,111424.0,16.8821,17.0994,16.8473,17.0125,111424.0
2015-12-16 14:20:00,19.57,19.61,19.45,19.56,44242.0,17.0125,17.0473,16.9082,17.0038,44242.0
2015-12-16 14:30:00,19.57,19.69,19.52,19.64,55276.0,17.0125,17.1168,16.9691,17.0734,55276.0
2015-12-16 14:40:00,19.62,19.8,19.61,19.72,110399.0,17.056,17.2125,17.0473,17.1429,110399.0
2015-12-16 14:50:00,19.72,19.81,19.72,19.73,77664.0,17.1429,17.2212,17.1429,17.1516,77664.0
2015-12-16 15:00:00,19.74,19.74,19.65,19.74,47140.0,17.1603,17.1603,17.0821,17.1603,47140.0
2015-12-16 15:10:00,19.74,19.75,19.54,19.54,33710.0,17.1603,17.169,16.9864,16.9864,33710.0
2015-12-16 15:20:00,19.55,19.63,19.48,19.62,46195.0,16.9951,17.0647,16.9343,17.056,46195.0
2015-12-16 15:30:00,19.62,19.72,19.59,19.66,45524.0,17.056,17.1429,17.0299,17.0908,45524.0
2015-12-16 15:40:00,19.66,19.85,19.66,19.81,105114.0,17.0908,17.2559,17.0908,17.2212,105114.0
2015-12-16 15:50:00,19.81,19.9,19.8,19.86,359272.0,17.2212,17.2994,17.2125,17.2646,359272.0
2015-12-17 09:30:00,19.22,19.23,19.07,19.07,167947.0,16.7083,16.7169,16.5779,16.5779,167947.0
2015-12-17 09:40:00,19.07,19.07,18.95,18.96,95482.0,16.5779,16.5779,16.4735,16.4822,95482.0
2015-12-17 09:50:00,18.96,19.03,18.94,19.01,81539.0,16.4822,16.5431,16.4648,16.5257,81539.0
2015-12-17 10:00:00,19.01,19.01,18.96,18.98,37156.0,16.5257,16.5257,16.4822,16.4996,37156.0
2015-12-17 10:10:00,18.98,19.02,18.96,19.02,57839.0,16.4996,16.5344,16.4822,16.5344,57839.0
2015-12-17 10:20:00,19.03,19.12,19.02,19.06,38341.0,16.5431,16.6213,16.5344,16.5692,38341.0
2015-12-17 10:30:00,19.06,19.08,19.0,19.07,29448.0,16.5692,16.5866,16.517,16.5779,29448.0
2015-12-17 10:40:00,19.06,19.07,19.04,19.04,15250.0,16.5692,16.5779,16.5518,16.5518,15250.0
2015-12-17 10:50:00,19.04,19.07,18.98,19.01,73817.0,16.5518,16.5779,16.4996,16.5257,73817.0
2015-12-17 11:00:00,18.99,19.0,18.95,18.96,31610.0,16.5083,16.517,16.4735,16.4822,31610.0
2015-12-17 11:10:00,18.95,19.03,18.94,19.02,18500.0,16.4735,16.5431,16.4648,16.5344,18500.0
2015-12-17 11:20:00,19.01,19.02,18.98,18.99,16750.0,16.5257,16.5344,16.4996,16.5083,16750.0
2015-12-17 11:30:00,18.98,18.99,18.94,18.94,22087.0,16.4996,16.5083,16.4648,16.4648,22087.0
2015-12-17 11:40:00,18.94,18.97,18.92,18.92,28242.0,16.4648,16.4909,16.4475,16.4475,28242.0
2015-12-17 11:50:00,18.91,18.92,18.86,18.89,24101.0,16.4388,16.4475,16.3953,16.4214,24101.0
2015-12-17 12:00:00,18.89,18.89,18.81,18.83,28918.0,16.4214,16.4214,16.3518,16.3692,28918.0
2015-12-17 12:10:00,18.82,18.82,18.8,18.81,12240.0,16.3605,16.3605,16.3431,16.3518,12240.0
2015-12-17 12:20:00,18.8,18.82,18.78,18.78,21696.0,16.3431,16.3605,16.3258,16.3258,21696.0
2015-12-17 12:30:00,18.78,18.84,18.76,18.82,13596.0,16.3258,16.3779,16.3084,16.3605,13596.0
2015-12-17 12:40:00,18.81,18.85,18.78,18.85,16783.0,16.3518,16.3866,16.3258,16.3866,16783.0
2015-12-17 12:50:00,18.85,18.91,18.82,18.85,11168.0,16.3866,16.4388,16.3605,16.3866,11168.0
2015-12-17 13:00:00,18.85,18.85,18.79,18.8,15476.0,16.3866,16.3866,16.3344,16.3431,15476.0
2015-12-17 13:10:00,18.79,18.82,18.77,18.81,22245.0,16.3344,16.3605,16.3171,16.3518,22245.0
2015-12-17 13:20:00,18.81,18.82,18.77,18.8,21698.0,16.3518,16.3605,16.3171,16.3431,21698.0
2015-12-17 13:30:00,18.8,18.85,18.78,18.83,15396.0,16.3431,16.3866,16.3258,16.3692,15396.0
2015-12-17 13:40:00,18.82,18.88,18.81,18.87,21386.0,16.3605,16.4127,16.3518,16.404,21386.0
2015-12-17 13:50:00,18.86,18.88,18.84,18.88,13605.0,16.3953,16.4127,16.3779,16.4127,13605.0
2015-12-17 14:00:00,18.89,18.92,18.86,18.87,19010.0,16.4214,16.4475,16.3953,16.404,19010.0
2015-12-17 14:10:00,18.86,18.86,18.82,18.84,12259.0,16.3953,16.3953,16.3605,16.3779,12259.0
2015-12-17 14:20:00,18.84,18.86,18.83,18.86,14976.0,16.3779,16.3953,16.3692,16.3953,14976.0
2015-12-17 14:30:00,18.86,18.88,18.84,18.86,27585.0,16.3953,16.4127,16.3779,16.3953,27585.0
2015-12-17 14:40:00,18.85,18.86,18.83,18.84,23131.0,16.3866,16.3953,16.3692,16.3779,23131.0
2015-12-17 14:50:00,18.84,18.86,18.82,18.82,28088.0,16.3779,16.3953,16.3605,16.3605,28088.0
2015-12-17 15:00:00,18.82,18.82,18.8,18.81,22303.0,16.3605,16.3605,16.3431,16.3518,22303.0
2015-12-17 15:10:00,18.81,18.86,18.81,18.85,44664.0,16.3518,16.3953,16.3518,16.3866,44664.0
2015-12-17 15:20:00,18.85,18.94,18.83,18.91,41825.0,16.3866,16.4648,16.3692,16.4388,41825.0
2015-12-17 15:30:00,18.91,18.99,18.91,18.92,50539.0,16.4388,16.5083,16.4388,16.4475,50539.0
2015-12-17 15:40:00,18.92,18.95,18.91,18.91,48835.0,16.4475,16.4735,16.4388,16.4388,48835.0
2015-12-17 15:50:00,18.91,18.92,18.77,18.8,592745.0,16.4388,16.4475,16.3171,16.3431,592745.0
2015-12-18 09:30:00,19.14,19.16,19.07,19.07,86599.0,16.6387,16.6561,16.5779,16.5779,86599.0
2015-12-18 09:40:00,19.06,19.23,19.06,19.19,35281.0,16.5692,16.7169,16.5692,16.6822,35281.0
2015-12-18 09:50:00,19.17,19.22,19.17,19.21,31949.0,16.6648,16.7083,16.6648,16.6996,31949.0
2015-12-18 10:00:00,19.2,19.28,19.2,19.28,52701.0,16.6909,16.7604,16.6909,16.7604,52701.0
2015-12-18 10:10:00,19.29,19.39,19.29,19.32,105523.0,16.7691,16.856,16.7691,16.7952,105523.0
2015-12-18 10:20:00,19.33,19.34,19.2,19.26,25456.0,16.8039,16.8126,16.6909,16.743,25456.0
2015-12-18 10:30:00,19.25,19.29,19.22,19.22,12073.0,16.7343,16.7691,16.7083,16.7083,12073.0
2015-12-18 10:40:00,19.22,19.29,19.17,19.2,30870.0,16.7083,16.7691,16.6648,16.6909,30870.0
2015-12-18 10:50:00,19.2,19.21,19.12,19.16,61105.0,16.6909,16.6996,16.6213,16.6561,61105.0
2015-12-18 11:00:00,19.16,19.26,19.16,19.26,18760.0,16.6561,16.743,16.6561,16.743,18760.0
2015-12-18 11:10:00,19.25,19.29,19.25,19.29,9105.0,16.7343,16.7691,16.7343,16.7691,9105.0
2015-12-18 11:20:00,19.28,19.3,19.25,19.3,15070.0,16.7604,16.7778,16.7343,16.7778,15070.0
2015-12-18 11:30:00,19.3,19.34,19.3,19.31,41315.0,16.7778,16.8126,16.7778,16.7865,41315.0
2015-12-18 11:40:00,19.32,19.32,19.27,19.3,23301.0,16.7952,16.7952,16.7517,16.7778,23301.0
2015-12-18 11:50:00,19.3,19.34,19.29,19.34,22387.0,16.7778,16.8126,16.7691,16.8126,22387.0
2015-12-18 12:00:00,19.35,19.41,19.35,19.41,36123.0,16.8213,16.8734,16.8213,16.8734,36123.0
2015-12-18 12:10:00,19.41,19.41,19.35,19.35,27313.0,16.8734,16.8734,16.8213,16.8213,27313.0
2015-12-18 12:20:00,19.35,19.41,19.34,19.34,14649.0,16.8213,16.8734,16.8126,16.8126,14649.0
2015-12-18 12:30:00,19.35,19.41,19.35,19.4,8041.0,16.8213,16.8734,16.8213,16.8647,8041.0
2015-12-18 12:40:00,19.41,19.43,19.4,19.4,18085.0,16.8734,16.8908,16.8647,16.8647,18085.0
2015-12-18 12:50:00,19.4,19.41,19.37,19.39,20580.0,16.8647,16.8734,16.8387,16.856,20580.0
2015-12-18 13:00:00,19.38,19.41,19.35,19.41,16600.0,16.8473,16.8734,16.8213,16.8734,16600.0
2015-12-18 13:10:00,19.4,19.42,19.37,19.37,9203.0,16.8647,16.8821,16.8387,16.8387,9203.0
2015-12-18 13:20:00,19.38,19.38,19.3,19.32,7300.0,16.8473,16.8473,16.7778,16.7952,7300.0
2015-12-18 13:30:00,19.31,19.31,19.25,19.29,18945.0,16.7865,16.7865,16.7343,16.7691,18945.0
2015-12-18 13:40:00,19.3,19.36,19.3,19.31,6085.0,16.7778,16.83,16.7778,16.7865,6085.0
2015-12-18 13:50:00,19.32,19.32,19.29,19.29,13522.0,16.7952,16.7952,16.7691,16.7691,13522.0
2015-12-18 14:00:00,19.28,19.3,19.25,19.3,13817.0,16.7604,16.7778,16.7343,16.7778,13817.0
2015-12-18 14:10:00,19.3,19.31,19.29,19.3,3341.0,16.7778,16.7865,16.7691,16.7778,3341.0
2015-12-18 14:20:00,19.3,19.36,19.3,19.36,14964.0,16.7778,16.83,16.7778,16.83,14964.0
2015-12-18 14:30:00,19.37,19.37,19.33,19.34,23629.0,16.8387,16.8387,16.8039,16.8126,23629.0
2015-12-18 14:40:00,19.34,19.34,19.28,19.33,31807.0,16.8126,16.8126,16.7604,16.8039,31807.0
2015-12-18 14:50:00,19.33,19.34,19.33,19.34,38008.0,16.8039,16.8126,16.8039,16.8126,38008.0
2015-12-18 15:00:00,19.34,19.36,19.33,19.36,9159.0,16.8126,16.83,16.8039,16.83,9159.0
2015-12-18 15:10:00,19.36,19.37,19.28,19.29,19963.0,16.83,16.8387,16.7604,16.7691,19963.0
2015-12-18 15:20:00,19.3,19.36,19.3,19.35,25044.0,16.7778,16.83,16.7778,16.8213,25044.0
2015-12-18 15:30:00,19.35,19.35,19.28,19.28,24572.0,16.8213,16.8213,16.7604,16.7604,24572.0
2015-12-18 15:40:00,19.29,19.35,19.28,19.32,103611.0,16.7691,16.8213,16.7604,16.7952,103611.0
2015-12-18 15:50:00,19.31,19.32,19.28,19.3,227587.0,16.7865,16.7952,16.7604,16.7778,227587.0
2015-12-21 09:30:00,19.48,19.52,19.37,19.39,153057.0,17.0557,17.0908,16.9594,16.9769,153057.0
2015-12-21 09:40:00,19.39,19.39,19.27,19.32,86236.0,16.9769,16.9769,16.8719,16.9156,86236.0
2015-12-21 09:50:00,19.33,19.41,19.3,19.39,45320.0,16.9244,16.9944,16.8981,16.9769,45320.0
2015-12-21 10:00:00,19.39,19.44,19.38,19.41,41502.0,16.9769,17.0207,16.9682,16.9944,41502.0
2015-12-21 10:10:00,19.42,19.46,19.39,19.45,14643.0,17.0032,17.0382,16.9769,17.0295,14643.0
2015-12-21 10:20:00,19.45,19.5,19.45,19.45,47858.0,17.0295,17.0732,17.0295,17.0295,47858.0
2015-12-21 10:30:00,19.47,19.48,19.42,19.47,15551.0,17.047,17.0557,17.0032,17.047,15551.0
2015-12-21 10:40:00,19.46,19.5,19.46,19.48,13826.0,17.0382,17.0732,17.0382,17.0557,13826.0
2015-12-21 10:50:00,19.47,19.48,19.44,19.48,4859.0,17.047,17.0557,17.0207,17.0557,4859.0
2015-12-21 11:00:00,19.47,19.52,19.47,19.5,16848.0,17.047,17.0908,17.047,17.0732,16848.0
2015-12-21 11:10:00,19.49,19.49,19.46,19.48,8972.0,17.0645,17.0645,17.0382,17.0557,8972.0
2015-12-21 11:20:00,19.49,19.49,19.46,19.49,13779.0,17.0645,17.0645,17.0382,17.0645,13779.0
2015-12-21 11:30:00,19.49,19.5,19.47,19.49,55388.0,17.0645,17.0732,17.047,17.0645,55388.0
2015-12-21 11:40:00,19.48,19.51,19.47,19.48,20982.0,17.0557,17.082,17.047,17.0557,20982.0
2015-12-21 11:50:00,19.48,19.51,19.46,19.5,14927.0,17.0557,17.082,17.0382,17.0732,14927.0
2015-12-21 12:00:00,19.51,19.51,19.47,19.48,7189.0,17.082,17.082,17.047,17.0557,7189.0
2015-12-21 12:10:00,19.48,19.52,19.48,19.5,13236.0,17.0557,17.0908,17.0557,17.0732,13236.0
2015-12-21 12:20:00,19.51,19.52,19.49,19.5,26389.0,17.082,17.0908,17.0645,17.0732,26389.0
2015-12-21 12:30:00,19.5,19.51,19.46,19.49,8597.0,17.0732,17.082,17.0382,17.0645,8597.0
2015-12-21 12:40:00,19.49,19.49,19.48,19.48,10108.0,17.0645,17.0645,17.0557,17.0557,10108.0
2015-12-21 12:50:00,19.48,19.52,19.48,19.52,5549.0,17.0557,17.0908,17.0557,17.0908,5549.0
2015-12-21 13:00:00,19.52,19.52,19.45,19.45,7958.0,17.0908,17.0908,17.0295,17.0295,7958.0
2015-12-21 13:10:00,19.45,19.48,19.45,19.46,5200.0,17.0295,17.0557,17.0295,17.0382,5200.0
2015-12-21 13:20:00,19.46,19.5,19.46,19.49,4289.0,17.0382,17.0732,17.0382,17.0645,4289.0
2015-12-21 13:30:00,19.49,19.49,19.42,19.43,7439.0,17.0645,17.0645,17.0032,17.012,7439.0
2015-12-21 13:40:00,19.42,19.42,19.36,19.36,14875.0,17.0032,17.0032,16.9507,16.9507,14875.0
2015-12-21 13:50:00,19.36,19.39,19.35,19.39,25382.0,16.9507,16.9769,16.9419,16.9769,25382.0
2015-12-21 14:00:00,19.41,19.42,19.39,19.41,7804.0,16.9944,17.0032,16.9769,16.9944,7804.0
2015-12-21 14:10:00,19.41,19.42,19.38,19.38,7000.0,16.9944,17.0032,16.9682,16.9682,7000.0
2015-12-21 14:20:00,19.37,19.39,19.37,19.38,13683.0,16.9594,16.9769,16.9594,16.9682,13683.0
2015-12-21 14:30:00,19.38,19.4,19.37,19.38,11683.0,16.9682,16.9857,16.9594,16.9682,11683.0
2015-12-21 14:40:00,19.37,19.42,19.37,19.42,4566.0,16.9594,17.0032,16.9594,17.0032,4566.0
2015-12-21 14:50:00,19.42,19.42,19.4,19.4,8629.0,17.0032,17.0032,16.9857,16.9857,8629.0
2015-12-21 15:00:00,19.4,19.41,19.38,19.4,5268.0,16.9857,16.9944,16.9682,16.9857,5268.0
2015-12-21 15:10:00,19.39,19.43,19.39,19.41,8885.0,16.9769,17.012,16.9769,16.9944,8885.0
2015-12-21 15:20:00,19.41,19.42,19.31,19.31,18723.0,16.9944,17.0032,16.9069,16.9069,18723.0
2015-12-21 15:30:00,19.34,19.34,19.3,19.32,22487.0,16.9332,16.9332,16.8981,16.9156,22487.0
2015-12-21 15:40:00,19.32,19.33,19.3,19.3,21486.0,16.9156,16.9244,16.8981,16.8981,21486.0
2015-12-21 15:50:00,19.3,19.42,19.29,19.4,265139.0,16.8981,17.0032,16.8894,16.9857,265139.0
2015-12-22 09:30:00,19.29,19.41,19.29,19.39,36289.0,16.8894,16.9944,16.8894,16.9769,36289.0
2015-12-22 09:40:00,19.4,19.55,19.4,19.47,38896.0,16.9857,17.117,16.9857,17.047,38896.0
2015-12-22 09:50:00,19.47,19.5,19.41,19.45,33661.0,17.047,17.0732,16.9944,17.0295,33661.0
2015-12-22 10:00:00,19.45,19.49,19.43,19.45,14207.0,17.0295,17.0645,17.012,17.0295,14207.0
2015-12-22 10:10:00,19.44,19.49,19.42,19.44,7489.0,17.0207,17.0645,17.0032,17.0207,7489.0
2015-12-22 10:20:00,19.47,19.48,19.42,19.42,6499.0,17.047,17.0557,17.0032,17.0032,6499.0
2015-12-22 10:30:00,19.44,19.47,19.4,19.44,14797.0,17.0207,17.047,16.9857,17.0207,14797.0
2015-12-22 10:40:00,19.45,19.46,19.42,19.44,20164.0,17.0295,17.0382,17.0032,17.0207,20164.0
2015-12-22 10:50:00,19.42,19.47,19.41,19.45,10229.0,17.0032,17.047,16.9944,17.0295,10229.0
2015-12-22 11:00:00,19.48,19.48,19.42,19.42,10042.0,17.0557,17.0557,17.0032,17.0032,10042.0
2015-12-22 11:10:00,19.42,19.49,19.42,19.49,13775.0,17.0032,17.0645,17.0032,17.0645,13775.0
2015-12-22 11:20:00,19.49,19.49,19.44,19.45,29024.0,17.0645,17.0645,17.0207,17.0295,29024.0
2015-12-22 11:30:00,19.46,19.47,19.44,19.47,16784.0,17.0382,17.047,17.0207,17.047,16784.0
2015-12-22 11:40:00,19.45,19.45,19.42,19.42,6752.0,17.0295,17.0295,17.0032,17.0032,6752.0
2015-12-22 11:50:00,19.43,19.44,19.43,19.43,5242.0,17.012,17.0207,17.012,17.012,5242.0
2015-12-22 12:00:00,19.43,19.43,19.37,19.39,27913.0,17.012,17.012,16.9594,16.9769,27913.0
2015-12-22 12:10:00,19.39,19.39,19.33,19.36,33017.0,16.9769,16.9769,16.9244,16.9507,33017.0
2015-12-22 12:20:00,19.36,19.36,19.25,19.27,11165.0,16.9507,16.9507,16.8544,16.8719,11165.0
2015-12-22 12:30:00,19.27,19.29,19.27,19.27,7681.0,16.8719,16.8894,16.8719,16.8719,7681.0
2015-12-22 12:40:00,19.24,19.25,19.21,19.22,11525.0,16.8456,16.8544,16.8193,16.8281,11525.0
2015-12-22 12:50:00,19.21,19.21,19.19,19.2,10185.0,16.8193,16.8193,16.8018,16.8106,10185.0
2015-12-22 13:00:00,19.2,19.24,19.17,19.24,23209.0,16.8106,16.8456,16.7843,16.8456,23209.0
2015-12-22 13:10:00,19.23,19.27,19.23,19.24,25304.0,16.8368,16.8719,16.8368,16.8456,25304.0
2015-12-22 13:20:00,19.26,19.35,19.26,19.34,26691.0,16.8631,16.9419,16.8631,16.9332,26691.0
2015-12-22 13:30:00,19.36,19.36,19.29,19.3,47403.0,16.9507,16.9507,16.8894,16.8981,47403.0
2015-12-22 13:40:00,19.29,19.32,19.26,19.26,15246.0,16.8894,16.9156,16.8631,16.8631,15246.0
2015-12-22 13:50:00,19.25,19.26,19.24,19.25,7521.0,16.8544,16.8631,16.8456,16.8544,7521.0
2015-12-22 14:00:00,19.24,19.25,19.23,19.24,8520.0,16.8456,16.8544,16.8368,16.8456,8520.0
2015-12-22 14:10:00,19.24,19.26,19.23,19.24,8230.0,16.8456,16.8631,16.8368,16.8456,8230.0
2015-12-22 14:20:00,19.27,19.28,19.26,19.28,5400.0,16.8719,16.8806,16.8631,16.8806,5400.0
2015-12-22 14:30:00,19.3,19.3,19.25,19.26,23919.0,16.8981,16.8981,16.8544,16.8631,23919.0
2015-12-22 14:40:00,19.26,19.26,19.22,19.26,19870.0,16.8631,16.8631,16.8281,16.8631,19870.0
2015-12-22 14:50:00,19.28,19.29,19.26,19.27,13684.0,16.8806,16.8894,16.8631,16.8719,13684.0
2015-12-22 15:00:00,19.27,19.29,19.24,19.26,16141.0,16.8719,16.8894,16.8456,16.8631,16141.0
2015-12-22 15:10:00,19.25,19.26,19.24,19.26,17900.0,16.8544,16.8631,16.8456,16.8631,17900.0
2015-12-22 15:20:00,19.26,19.28,19.26,19.28,7012.0,16.8631,16.8806,16.8631,16.8806,7012.0
2015-12-22 15:30:00,19.28,19.32,19.27,19.32,14739.0,16.8806,16.9156,16.8719,16.9156,14739.0
2015-12-22 15:40:00,19.32,19.32,19.29,19.32,30802.0,16.9156,16.9156,16.8894,16.9156,30802.0
2015-12-22 15:50:00,19.32,19.35,19.28,19.33,130946.0,16.9156,16.9419,16.8806,16.9244,130946.0
2015-12-23 09:30:00,19.32,19.48,19.26,19.44,81123.0,16.9156,17.0557,16.8631,17.0207,81123.0
2015-12-23 09:40:00,19.44,19.45,19.32,19.35,31577.0,17.0207,17.0295,16.9156,16.9419,31577.0
2015-12-23 09:50:00,19.36,19.41,19.36,19.37,7213.0,16.9507,16.9944,16.9507,16.9594,7213.0
2015-12-23 10:00:00,19.38,19.42,19.37,19.41,13517.0,16.9682,17.0032,16.9594,16.9944,13517.0
2015-12-23 10:10:00,19.4,19.48,19.38,19.47,22599.0,16.9857,17.0557,16.9682,17.047,22599.0
2015-12-23 10:20:00,19.48,19.52,19.47,19.51,19211.0,17.0557,17.0908,17.047,17.082,19211.0
2015-12-23 10:30:00,19.51,19.59,19.51,19.59,38313.0,17.082,17.152,17.082,17.152,38313.0
2015-12-23 10:40:00,19.6,19.65,19.6,19.6,24879.0,17.1608,17.2046,17.1608,17.1608,24879.0
2015-12-23 10:50:00,19.59,19.6,19.56,19.58,11269.0,17.152,17.1608,17.1258,17.1433,11269.0
2015-12-23 11:00:00,19.59,19.59,19.54,19.57,9963.0,17.152,17.152,17.1083,17.1345,9963.0
2015-12-23 11:10:00,19.56,19.59,19.56,19.58,9516.0,17.1258,17.152,17.1258,17.1433,9516.0
2015-12-23 11:20:00,19.58,19.58,19.57,19.58,3261.0,17.1433,17.1433,17.1345,17.1433,3261.0
2015-12-23 11:30:00,19.56,19.56,19.55,19.55,2400.0,17.1258,17.1258,17.117,17.117,2400.0
2015-12-23 11:40:00,19.56,19.56,19.52,19.53,4202.0,17.1258,17.1258,17.0908,17.0995,4202.0
2015-12-23 11:50:00,19.53,19.53,19.5,19.53,8879.0,17.0995,17.0995,17.0732,17.0995,8879.0
2015-12-23 12:00:00,19.54,19.56,19.54,19.54,5847.0,17.1083,17.1258,17.1083,17.1083,5847.0
2015-12-23 12:10:00,19.53,19.53,19.51,19.51,5679.0,17.0995,17.0995,17.082,17.082,5679.0
2015-12-23 12:20:00,19.51,19.52,19.45,19.45,12352.0,17.082,17.0908,17.0295,17.0295,12352.0
2015-12-23 12:30:00,19.44,19.47,19.42,19.46,5693.0,17.0207,17.047,17.0032,17.0382,5693.0
2015-12-23 12:40:00,19.45,19.45,19.42,19.44,7152.0,17.0295,17.0295,17.0032,17.0207,7152.0
2015-12-23 12:50:00,19.44,19.49,19.44,19.48,7791.0,17.0207,17.0645,17.0207,17.0557,7791.0
2015-12-23 13:00:00,19.48,19.51,19.48,19.51,13881.0,17.0557,17.082,17.0557,17.082,13881.0
2015-12-23 13:10:00,19.51,19.52,19.49,19.49,8045.0,17.082,17.0908,17.0645,17.0645,8045.0
2015-12-23 13:20:00,19.48,19.51,19.48,19.51,7901.0,17.0557,17.082,17.0557,17.082,7901.0
2015-12-23 13:30:00,19.51,19.52,19.51,19.52,3462.0,17.082,17.0908,17.082,17.0908,3462.0
2015-12-23 13:40:00,19.52,19.53,19.51,19.53,3605.0,17.0908,17.0995,17.082,17.0995,3605.0
2015-12-23 13:50:00,19.53,19.53,19.51,19.52,4864.0,17.0995,17.0995,17.082,17.0908,4864.0
2015-12-23 14:00:00,19.51,19.56,19.5,19.52,25370.0,17.082,17.1258,17.0732,17.0908,25370.0
2015-12-23 14:10:00,19.52,19.52,19.51,19.52,8651.0,17.0908,17.0908,17.082,17.0908,8651.0
2015-12-23 14:20:00,19.52,19.52,19.51,19.52,3226.0,17.0908,17.0908,17.082,17.0908,3226.0
2015-12-23 14:30:00,19.52,19.52,19.52,19.52,3476.0,17.0908,17.0908,17.0908,17.0908,3476.0
2015-12-23 14:40:00,19.52,19.52,19.51,19.51,2938.0,17.0908,17.0908,17.082,17.082,2938.0
2015-12-23 14:50:00,19.5,19.51,19.5,19.51,11700.0,17.0732,17.082,17.0732,17.082,11700.0
2015-12-23 15:00:00,19.52,19.53,19.52,19.53,1700.0,17.0908,17.0995,17.0908,17.0995,1700.0
2015-12-23 15:10:00,19.54,19.55,19.54,19.54,7025.0,17.1083,17.117,17.1083,17.1083,7025.0
2015-12-23 15:20:00,19.53,19.55,19.53,19.54,12631.0,17.0995,17.117,17.0995,17.1083,12631.0
2015-12-23 15:30:00,19.53,19.53,19.53,19.53,5450.0,17.0995,17.0995,17.0995,17.0995,5450.0
2015-12-23 15:40:00,19.54,19.56,19.54,19.55,5115.0,17.1083,17.1258,17.1083,17.117,5115.0
2015-12-23 15:50:00,19.55,19.59,19.55,19.57,121159.0,17.117,17.152,17.117,17.1345,121159.0
2015-12-24 09:30:00,19.74,19.9,19.72,19.88,45442.0,17.2834,17.4235,17.2659,17.406,45442.0
2015-12-24 09:40:00,19.87,19.96,19.87,19.92,43018.0,17.3972,17.476,17.3972,17.441,43018.0
2015-12-24 09:50:00,19.92,19.93,19.87,19.89,61185.0,17.441,17.4497,17.3972,17.4147,61185.0
2015-12-24 10:00:00,19.89,19.95,19.87,19.94,23290.0,17.4147,17.4672,17.3972,17.4585,23290.0
2015-12-24 10:10:00,19.94,19.94,19.9,19.91,45242.0,17.4585,17.4585,17.4235,17.4322,45242.0
2015-12-24 10:20:00,19.91,19.93,19.9,19.93,95603.0,17.4322,17.4497,17.4235,17.4497,95603.0
2015-12-24 10:30:00,19.93,19.93,19.91,19.91,6500.0,17.4497,17.4497,17.4322,17.4322,6500.0
2015-12-24 10:40:00,19.91,19.94,19.91,19.94,6584.0,17.4322,17.4585,17.4322,17.4585,6584.0
2015-12-24 10:50:00,19.94,19.97,19.94,19.97,19154.0,17.4585,17.4848,17.4585,17.4848,19154.0
2015-12-24 11:00:00,19.98,20.01,19.98,19.99,58873.0,17.4935,17.5198,17.4935,17.5023,58873.0
2015-12-24 11:10:00,19.99,19.99,19.99,19.99,7238.0,17.5023,17.5023,17.5023,17.5023,7238.0
2015-12-24 11:20:00,20.0,20.02,20.0,20.02,3300.0,17.511,17.5285,17.511,17.5285,3300.0
2015-12-24 11:30:00,20.02,20.02,20.0,20.02,13417.0,17.5285,17.5285,17.511,17.5285,13417.0
2015-12-24 11:40:00,20.02,20.03,20.02,20.03,3187.0,17.5285,17.5373,17.5285,17.5373,3187.0
2015-12-24 11:50:00,20.03,20.05,20.02,20.05,15235.0,17.5373,17.5548,17.5285,17.5548,15235.0
2015-12-24 12:00:00,20.05,20.06,20.04,20.04,7951.0,17.5548,17.5636,17.546,17.546,7951.0
2015-12-24 12:10:00,20.04,20.09,20.04,20.09,11147.0,17.546,17.5898,17.546,17.5898,11147.0
2015-12-24 12:20:00,20.1,20.11,20.0,20.0,44129.0,17.5986,17.6073,17.511,17.511,44129.0
2015-12-24 12:30:00,20.0,20.02,19.99,20.01,8476.0,17.511,17.5285,17.5023,17.5198,8476.0
2015-12-24 12:40:00,20.01,20.05,20.01,20.01,33555.0,17.5198,17.5548,17.5198,17.5198,33555.0
2015-12-24 12:50:00,20.01,20.08,19.98,20.07,297003.0,17.5198,17.5811,17.4935,17.5723,297003.0
2015-12-28 09:30:00,19.75,19.77,19.66,19.68,140289.0,17.2921,17.3096,17.2133,17.2308,140289.0
2015-12-28 09:40:00,19.68,19.73,19.68,19.7,37034.0,17.2308,17.2746,17.2308,17.2484,37034.0
2015-12-28 09:50:00,19.69,19.69,19.57,19.6,32003.0,17.2396,17.2396,17.1345,17.1608,32003.0
2015-12-28 10:00:00,19.59,19.59,19.56,19.57,10190.0,17.152,17.152,17.1258,17.1345,10190.0
2015-12-28 10:10:00,19.58,19.62,19.58,19.61,7998.0,17.1433,17.1783,17.1433,17.1696,7998.0
2015-12-28 10:20:00,19.62,19.64,19.61,19.61,19666.0,17.1783,17.1958,17.1696,17.1696,19666.0
2015-12-28 10:30:00,19.62,19.63,19.58,19.58,26418.0,17.1783,17.1871,17.1433,17.1433,26418.0
2015-12-28 10:40:00,19.58,19.58,19.58,19.58,3910.0,17.1433,17.1433,17.1433,17.1433,3910.0
2015-12-28 10:50:00,19.57,19.59,19.56,19.59,7503.0,17.1345,17.152,17.1258,17.152,7503.0
2015-12-28 11:00:00,19.58,19.58,19.55,19.55,11243.0,17.1433,17.1433,17.117,17.117,11243.0
2015-12-28 11:10:00,19.55,19.56,19.52,19.52,14293.0,17.117,17.1258,17.0908,17.0908,14293.0
2015-12-28 11:20:00,19.51,19.51,19.48,19.49,25869.0,17.082,17.082,17.0557,17.0645,25869.0
2015-12-28 11:30:00,19.49,19.52,19.49,19.52,22977.0,17.0645,17.0908,17.0645,17.0908,22977.0
2015-12-28 11:40:00,19.52,19.53,19.51,19.52,7470.0,17.0908,17.0995,17.082,17.0908,7470.0
2015-12-28 11:50:00,19.51,19.51,19.49,19.49,12456.0,17.082,17.082,17.0645,17.0645,12456.0
2015-12-28 12:00:00,19.49,19.53,19.49,19.53,11612.0,17.0645,17.0995,17.0645,17.0995,11612.0
2015-12-28 12:10:00,19.53,19.53,19.49,19.49,3147.0,17.0995,17.0995,17.0645,17.0645,3147.0
2015-12-28 12:20:00,19.48,19.51,19.48,19.51,9041.0,17.0557,17.082,17.0557,17.082,9041.0
2015-12-28 12:30:00,19.51,19.54,19.5,19.51,7953.0,17.082,17.1083,17.0732,17.082,7953.0
2015-12-28 12:40:00,19.51,19.51,19.48,19.48,9972.0,17.082,17.082,17.0557,17.0557,9972.0
2015-12-28 12:50:00,19.48,19.48,19.43,19.43,28714.0,17.0557,17.0557,17.012,17.012,28714.0
2015-12-28 13:00:00,19.43,19.47,19.43,19.44,18268.0,17.012,17.047,17.012,17.0207,18268.0
2015-12-28 13:10:00,19.45,19.48,19.43,19.43,18058.0,17.0295,17.0557,17.012,17.012,18058.0
2015-12-28 13:20:00,19.43,19.44,19.42,19.44,29441.0,17.012,17.0207,17.0032,17.0207,29441.0
2015-12-28 13:30:00,19.44,19.45,19.39,19.39,34424.0,17.0207,17.0295,16.9769,16.9769,34424.0
2015-12-28 13:40:00,19.39,19.39,19.36,19.37,7477.0,16.9769,16.9769,16.9507,16.9594,7477.0
2015-12-28 13:50:00,19.36,19.36,19.31,19.34,12166.0,16.9507,16.9507,16.9069,16.9332,12166.0
2015-12-28 14:00:00,19.33,19.33,19.31,19.31,9920.0,16.9244,16.9244,16.9069,16.9069,9920.0
2015-12-28 14:10:00,19.31,19.31,19.26,19.28,23859.0,16.9069,16.9069,16.8631,16.8806,23859.0
2015-12-28 14:20:00,19.27,19.37,19.27,19.37,16909.0,16.8719,16.9594,16.8719,16.9594,16909.0
2015-12-28 14:30:00,19.39,19.39,19.33,19.33,18468.0,16.9769,16.9769,16.9244,16.9244,18468.0
2015-12-28 14:40:00,19.34,19.34,19.32,19.33,10873.0,16.9332,16.9332,16.9156,16.9244,10873.0
2015-12-28 14:50:00,19.33,19.38,19.3,19.34,23245.0,16.9244,16.9682,16.8981,16.9332,23245.0
2015-12-28 15:00:00,19.34,19.37,19.34,19.37,17381.0,16.9332,16.9594,16.9332,16.9594,17381.0
2015-12-28 15:10:00,19.38,19.38,19.33,19.34,17001.0,16.9682,16.9682,16.9244,16.9332,17001.0
2015-12-28 15:20:00,19.34,19.34,19.28,19.32,16575.0,16.9332,16.9332,16.8806,16.9156,16575.0
2015-12-28 15:30:00,19.32,19.35,19.31,19.34,52602.0,16.9156,16.9419,16.9069,16.9332,52602.0
2015-12-28 15:40:00,19.34,19.36,19.34,19.35,34726.0,16.9332,16.9507,16.9332,16.9419,34726.0
2015-12-28 15:50:00,19.35,19.45,19.33,19.43,244961.0,16.9419,17.0295,16.9244,17.012,244961.0
2015-12-29 09:30:00,19.69,19.78,19.61,19.75,116088.0,17.2396,17.3184,17.1696,17.2921,116088.0
2015-12-29 09:40:00,19.75,19.76,19.7,19.75,44812.0,17.2921,17.3009,17.2484,17.2921,44812.0
2015-12-29 09:50:00,19.74,19.75,19.69,19.7,27286.0,17.2834,17.2921,17.2396,17.2484,27286.0
2015-12-29 10:00:00,19.69,19.74,19.69,19.71,13865.0,17.2396,17.2834,17.2396,17.2571,13865.0
2015-12-29 10:10:00,19.7,19.7,19.65,19.65,19357.0,17.2484,17.2484,17.2046,17.2046,19357.0
2015-12-29 10:20:00,19.66,19.67,19.57,19.58,18114.0,17.2133,17.2221,17.1345,17.1433,18114.0
2015-12-29 10:30:00,19.57,19.57,19.51,19.52,23264.0,17.1345,17.1345,17.082,17.0908,23264.0
2015-12-29 10:40:00,19.52,19.57,19.52,19.57,55232.0,17.0908,17.1345,17.0908,17.1345,55232.0
2015-12-29 10:50:00,19.57,19.6,19.54,19.56,35977.0,17.1345,17.1608,17.1083,17.1258,35977.0
2015-12-29 11:00:00,19.54,19.54,19.51,19.52,9104.0,17.1083,17.1083,17.082,17.0908,9104.0
2015-12-29 11:10:00,19.53,19.56,19.51,19.54,17936.0,17.0995,17.1258,17.082,17.1083,17936.0
2015-12-29 11:20:00,19.54,19.6,19.54,19.59,11273.0,17.1083,17.1608,17.1083,17.152,11273.0
2015-12-29 11:30:00,19.6,19.65,19.6,19.61,4490.0,17.1608,17.2046,17.1608,17.1696,4490.0
2015-12-29 11:40:00,19.62,19.63,19.6,19.62,30485.0,17.1783,17.1871,17.1608,17.1783,30485.0
2015-12-29 11:50:00,19.62,19.62,19.59,19.59,8472.0,17.1783,17.1783,17.152,17.152,8472.0
2015-12-29 12:00:00,19.6,19.6,19.52,19.53,10921.0,17.1608,17.1608,17.0908,17.0995,10921.0
2015-12-29 12:10:00,19.53,19.53,19.5,19.5,5526.0,17.0995,17.0995,17.0732,17.0732,5526.0
2015-12-29 12:20:00,19.5,19.51,19.48,19.5,5924.0,17.0732,17.082,17.0557,17.0732,5924.0
2015-12-29 12:30:00,19.5,19.53,19.5,19.53,11165.0,17.0732,17.0995,17.0732,17.0995,11165.0
2015-12-29 12:40:00,19.54,19.55,19.54,19.55,600.0,17.1083,17.117,17.1083,17.117,600.0
2015-12-29 12:50:00,19.55,19.57,19.55,19.56,21794.0,17.117,17.1345,17.117,17.1258,21794.0
2015-12-29 13:00:00,19.56,19.6,19.56,19.6,9920.0,17.1258,17.1608,17.1258,17.1608,9920.0
2015-12-29 13:10:00,19.59,19.6,19.57,19.6,5767.0,17.152,17.1608,17.1345,17.1608,5767.0
2015-12-29 13:20:00,19.61,19.61,19.58,19.59,8673.0,17.1696,17.1696,17.1433,17.152,8673.0
2015-12-29 13:30:00,19.6,19.61,19.59,19.59,4518.0,17.1608,17.1696,17.152,17.152,4518.0
2015-12-29 13:40:00,19.59,19.68,19.59,19.67,13433.0,17.152,17.2308,17.152,17.2221,13433.0
2015-12-29 13:50:00,19.68,19.68,19.67,19.68,10066.0,17.2308,17.2308,17.2221,17.2308,10066.0
2015-12-29 14:00:00,19.67,19.69,19.64,19.68,8050.0,17.2221,17.2396,17.1958,17.2308,8050.0
2015-12-29 14:10:00,19.68,19.68,19.63,19.65,7583.0,17.2308,17.2308,17.1871,17.2046,7583.0
2015-12-29 14:20:00,19.66,19.66,19.62,19.63,5536.0,17.2133,17.2133,17.1783,17.1871,5536.0
2015-12-29 14:30:00,19.63,19.63,19.6,19.61,4305.0,17.1871,17.1871,17.1608,17.1696,4305.0
2015-12-29 14:40:00,19.62,19.63,19.61,19.61,6865.0,17.1783,17.1871,17.1696,17.1696,6865.0
2015-12-29 14:50:00,19.62,19.63,19.6,19.61,8087.0,17.1783,17.1871,17.1608,17.1696,8087.0
2015-12-29 15:00:00,19.62,19.63,19.6,19.61,11827.0,17.1783,17.1871,17.1608,17.1696,11827.0
2015-12-29 15:10:00,19.61,19.61,19.59,19.59,3313.0,17.1696,17.1696,17.152,17.152,3313.0
2015-12-29 15:20:00,19.59,19.61,19.59,19.61,7273.0,17.152,17.1696,17.152,17.1696,7273.0
2015-12-29 15:30:00,19.61,19.63,19.58,19.58,7559.0,17.1696,17.1871,17.1433,17.1433,7559.0
2015-12-29 15:40:00,19.58,19.6,19.56,19.59,12160.0,17.1433,17.1608,17.1258,17.152,12160.0
2015-12-29 15:50:00,19.6,19.65,19.6,19.63,89955.0,17.1608,17.2046,17.1608,17.1871,89955.0
2015-12-30 09:30:00,19.21,19.25,19.18,19.18,45308.0,16.8193,16.8544,16.7931,16.7931,45308.0
2015-12-30 09:40:00,19.19,19.21,19.15,19.21,39265.0,16.8018,16.8193,16.7668,16.8193,39265.0
2015-12-30 09:50:00,19.2,19.22,19.19,19.22,14408.0,16.8106,16.8281,16.8018,16.8281,14408.0
2015-12-30 10:00:00,19.22,19.22,19.2,19.2,6421.0,16.8281,16.8281,16.8106,16.8106,6421.0
2015-12-30 10:10:00,19.2,19.2,19.16,19.16,21251.0,16.8106,16.8106,16.7756,16.7756,21251.0
2015-12-30 10:20:00,19.15,19.18,19.15,19.17,6511.0,16.7668,16.7931,16.7668,16.7843,6511.0
2015-12-30 10:30:00,19.17,19.23,19.17,19.22,12358.0,16.7843,16.8368,16.7843,16.8281,12358.0
2015-12-30 10:40:00,19.21,19.24,19.21,19.21,3106.0,16.8193,16.8456,16.8193,16.8193,3106.0
2015-12-30 10:50:00,19.21,19.24,19.21,19.24,3787.0,16.8193,16.8456,16.8193,16.8456,3787.0
2015-12-30 11:00:00,19.24,19.31,19.24,19.29,8537.0,16.8456,16.9069,16.8456,16.8894,8537.0
2015-12-30 11:10:00,19.3,19.32,19.3,19.3,4121.0,16.8981,16.9156,16.8981,16.8981,4121.0
2015-12-30 11:20:00,19.29,19.29,19.24,19.24,6954.0,16.8894,16.8894,16.8456,16.8456,6954.0
2015-12-30 11:30:00,19.23,19.23,19.22,19.22,9014.0,16.8368,16.8368,16.8281,16.8281,9014.0
2015-12-30 11:40:00,19.22,19.22,19.19,19.21,5774.0,16.8281,16.8281,16.8018,16.8193,5774.0
2015-12-30 11:50:00,19.21,19.22,19.2,19.2,8536.0,16.8193,16.8281,16.8106,16.8106,8536.0
2015-12-30 12:00:00,19.2,19.2,19.17,19.17,17337.0,16.8106,16.8106,16.7843,16.7843,17337.0
2015-12-30 12:10:00,19.17,19.19,19.16,19.18,26702.0,16.7843,16.8018,16.7756,16.7931,26702.0
2015-12-30 12:20:00,19.19,19.19,19.18,19.18,10391.0,16.8018,16.8018,16.7931,16.7931,10391.0
2015-12-30 12:30:00,19.18,19.2,19.17,19.2,20133.0,16.7931,16.8106,16.7843,16.8106,20133.0
2015-12-30 12:40:00,19.19,19.19,19.16,19.16,16022.0,16.8018,16.8018,16.7756,16.7756,16022.0
2015-12-30 12:50:00,19.16,19.18,19.15,19.18,15535.0,16.7756,16.7931,16.7668,16.7931,15535.0
2015-12-30 13:00:00,19.18,19.19,19.17,19.17,6600.0,16.7931,16.8018,16.7843,16.7843,6600.0
2015-12-30 13:10:00,19.17,19.17,19.16,19.16,8259.0,16.7843,16.7843,16.7756,16.7756,8259.0
2015-12-30 13:20:00,19.16,19.16,19.14,19.14,9000.0,16.7756,16.7756,16.758,16.758,9000.0
2015-12-30 13:30:00,19.14,19.16,19.14,19.16,15703.0,16.758,16.7756,16.758,16.7756,15703.0
2015-12-30 13:40:00,19.16,19.16,19.14,19.14,19227.0,16.7756,16.7756,16.758,16.758,19227.0
2015-12-30 13:50:00,19.14,19.17,19.14,19.16,17338.0,16.758,16.7843,16.758,16.7756,17338.0
2015-12-30 14:00:00,19.16,19.17,19.12,19.12,34197.0,16.7756,16.7843,16.7405,16.7405,34197.0
2015-12-30 14:10:00,19.12,19.13,19.12,19.12,17278.0,16.7405,16.7493,16.7405,16.7405,17278.0
2015-12-30 14:20:00,19.12,19.13,19.12,19.12,12700.0,16.7405,16.7493,16.7405,16.7405,12700.0
2015-12-30 14:30:00,19.13,19.13,19.12,19.12,17100.0,16.7493,16.7493,16.7405,16.7405,17100.0
2015-12-30 14:40:00,19.12,19.12,19.11,19.11,10837.0,16.7405,16.7405,16.7318,16.7318,10837.0
2015-12-30 14:50:00,19.11,19.11,19.08,19.09,25460.0,16.7318,16.7318,16.7055,16.7143,25460.0
2015-12-30 15:00:00,19.09,19.11,19.08,19.1,24722.0,16.7143,16.7318,16.7055,16.723,24722.0
2015-12-30 15:10:00,19.1,19.13,19.09,19.13,22248.0,16.723,16.7493,16.7143,16.7493,22248.0
2015-12-30 15:20:00,19.12,19.13,19.12,19.12,16295.0,16.7405,16.7493,16.7405,16.7405,16295.0
2015-12-30 15:30:00,19.12,19.2,19.11,19.16,47028.0,16.7405,16.8106,16.7318,16.7756,47028.0
2015-12-30 15:40:00,19.15,19.18,19.14,19.18,14776.0,16.7668,16.7931,16.758,16.7931,14776.0
2015-12-30 15:50:00,19.18,19.18,19.15,19.16,150396.0,16.7931,16.7931,16.7668,16.7756,150396.0
2015-12-31 09:30:00,19.19,19.27,19.15,19.25,24229.0,16.8018,16.8719,16.7668,16.8544,24229.0
2015-12-31 09:40:00,19.26,19.34,19.21,19.24,57775.0,16.8631,16.9332,16.8193,16.8456,57775.0
2015-12-31 09:50:00,19.22,19.24,19.19,19.2,25244.0,16.8281,16.8456,16.8018,16.8106,25244.0
2015-12-31 10:00:00,19.19,19.19,19.14,19.18,23072.0,16.8018,16.8018,16.758,16.7931,23072.0
2015-12-31 10:10:00,19.19,19.19,19.13,19.13,16899.0,16.8018,16.8018,16.7493,16.7493,16899.0
2015-12-31 10:20:00,19.15,19.15,19.11,19.15,9887.0,16.7668,16.7668,16.7318,16.7668,9887.0
2015-12-31 10:30:00,19.15,19.19,19.15,19.19,10144.0,16.7668,16.8018,16.7668,16.8018,10144.0
2015-12-31 10:40:00,19.18,19.19,19.15,19.17,8251.0,16.7931,16.8018,16.7668,16.7843,8251.0
2015-12-31 10:50:00,19.17,19.18,19.14,19.16,7326.0,16.7843,16.7931,16.758,16.7756,7326.0
2015-12-31 11:00:00,19.15,19.19,19.15,19.19,13738.0,16.7668,16.8018,16.7668,16.8018,13738.0
2015-12-31 11:10:00,19.18,19.19,19.14,19.17,15695.0,16.7931,16.8018,16.758,16.7843,15695.0
2015-12-31 11:20:00,19.17,19.21,19.16,19.2,20717.0,16.7843,16.8193,16.7756,16.8106,20717.0
2015-12-31 11:30:00,19.2,19.2,19.17,19.18,11770.0,16.8106,16.8106,16.7843,16.7931,11770.0
2015-12-31 11:40:00,19.17,19.18,19.15,19.17,9300.0,16.7843,16.7931,16.7668,16.7843,9300.0
2015-12-31 11:50:00,19.17,19.18,19.16,19.17,6869.0,16.7843,16.7931,16.7756,16.7843,6869.0
2015-12-31 12:00:00,19.17,19.17,19.14,19.15,8607.0,16.7843,16.7843,16.758,16.7668,8607.0
2015-12-31 12:10:00,19.15,19.15,19.13,19.14,3705.0,16.7668,16.7668,16.7493,16.758,3705.0
2015-12-31 12:20:00,19.15,19.15,19.13,19.14,12917.0,16.7668,16.7668,16.7493,16.758,12917.0
2015-12-31 12:30:00,19.15,19.16,19.15,19.15,5132.0,16.7668,16.7756,16.7668,16.7668,5132.0
2015-12-31 12:40:00,19.14,19.15,19.13,19.15,8322.0,16.758,16.7668,16.7493,16.7668,8322.0
2015-12-31 12:50:00,19.15,19.15,19.14,19.14,5423.0,16.7668,16.7668,16.758,16.758,5423.0
2015-12-31 13:00:00,19.14,19.16,19.12,19.16,10304.0,16.758,16.7756,16.7405,16.7756,10304.0
2015-12-31 13:10:00,19.16,19.16,19.15,19.16,11478.0,16.7756,16.7756,16.7668,16.7756,11478.0
2015-12-31 13:20:00,19.15,19.15,19.12,19.14,15542.0,16.7668,16.7668,16.7405,16.758,15542.0
2015-12-31 13:30:00,19.12,19.12,19.08,19.08,15041.0,16.7405,16.7405,16.7055,16.7055,15041.0
2015-12-31 13:40:00,19.08,19.11,19.08,19.1,14291.0,16.7055,16.7318,16.7055,16.723,14291.0
2015-12-31 13:50:00,19.1,19.1,19.09,19.1,5795.0,16.723,16.723,16.7143,16.723,5795.0
2015-12-31 14:00:00,19.11,19.12,19.1,19.1,13652.0,16.7318,16.7405,16.723,16.723,13652.0
2015-12-31 14:10:00,19.1,19.1,19.09,19.1,7511.0,16.723,16.723,16.7143,16.723,7511.0
2015-12-31 14:20:00,19.1,19.1,19.08,19.08,8568.0,16.723,16.723,16.7055,16.7055,8568.0
2015-12-31 14:30:00,19.08,19.11,19.08,19.1,9661.0,16.7055,16.7318,16.7055,16.723,9661.0
2015-12-31 14:40:00,19.1,19.12,19.09,19.09,8273.0,16.723,16.7405,16.7143,16.7143,8273.0
2015-12-31 14:50:00,19.09,19.09,19.07,19.07,9471.0,16.7143,16.7143,16.6968,16.6968,9471.0
2015-12-31 15:00:00,19.07,19.09,19.07,19.08,12350.0,16.6968,16.7143,16.6968,16.7055,12350.0
2015-12-31 15:10:00,19.07,19.14,19.07,19.14,34868.0,16.6968,16.758,16.6968,16.758,34868.0
2015-12-31 15:20:00,19.15,19.18,19.14,19.15,38861.0,16.7668,16.7931,16.758,16.7668,38861.0
2015-12-31 15:30:00,19.16,19.2,19.16,19.18,25944.0,16.7756,16.8106,16.7756,16.7931,25944.0
2015-12-31 15:40:00,19.18,19.18,19.16,19.16,24761.0,16.7931,16.7931,16.7756,16.7756,24761.0
2015-12-31 15:50:00,19.15,19.24,19.14,19.19,90411.0,16.7668,16.8456,16.758,16.8018,90411.0
2016-01-04 09:30:00,19.68,19.92,19.67,19.86,281143.0,17.2308,17.441,17.2221,17.3884,281143.0
2016-01-04 09:40:00,19.87,19.93,19.85,19.91,45433.0,17.3972,17.4497,17.3797,17.4322,45433.0
2016-01-04 09:50:00,19.91,19.98,19.91,19.95,24789.0,17.4322,17.4935,17.4322,17.4672,24789.0
2016-01-04 10:00:00,19.94,19.99,19.92,19.98,53604.0,17.4585,17.5023,17.441,17.4935,53604.0
2016-01-04 10:10:00,19.99,20.03,19.93,19.96,45780.0,17.5023,17.5373,17.4497,17.476,45780.0
2016-01-04 10:20:00,19.95,19.95,19.84,19.84,18630.0,17.4672,17.4672,17.3709,17.3709,18630.0
2016-01-04 10:30:00,19.84,19.88,19.81,19.81,14949.0,17.3709,17.406,17.3447,17.3447,14949.0
2016-01-04 10:40:00,19.81,19.83,19.76,19.76,12607.0,17.3447,17.3622,17.3009,17.3009,12607.0
2016-01-04 10:50:00,19.76,19.81,19.75,19.78,13726.0,17.3009,17.3447,17.2921,17.3184,13726.0
2016-01-04 11:00:00,19.78,19.82,19.75,19.8,24201.0,17.3184,17.3534,17.2921,17.3359,24201.0
2016-01-04 11:10:00,19.8,19.83,19.79,19.8,27882.0,17.3359,17.3622,17.3272,17.3359,27882.0
2016-01-04 11:20:00,19.8,19.8,19.66,19.71,22438.0,17.3359,17.3359,17.2133,17.2571,22438.0
2016-01-04 11:30:00,19.7,19.7,19.51,19.58,17243.0,17.2484,17.2484,17.082,17.1433,17243.0
2016-01-04 11:40:00,19.58,19.63,19.53,19.62,11919.0,17.1433,17.1871,17.0995,17.1783,11919.0
2016-01-04 11:50:00,19.63,19.68,19.61,19.68,8862.0,17.1871,17.2308,17.1696,17.2308,8862.0
2016-01-04 12:00:00,19.68,19.77,19.68,19.76,9635.0,17.2308,17.3096,17.2308,17.3009,9635.0
2016-01-04 12:10:00,19.76,19.78,19.75,19.77,6426.0,17.3009,17.3184,17.2921,17.3096,6426.0
2016-01-04 12:20:00,19.77,19.81,19.77,19.81,11152.0,17.3096,17.3447,17.3096,17.3447,11152.0
2016-01-04 12:30:00,19.8,19.84,19.79,19.81,15945.0,17.3359,17.3709,17.3272,17.3447,15945.0
2016-01-04 12:40:00,19.8,19.84,19.77,19.84,11782.0,17.3359,17.3709,17.3096,17.3709,11782.0
2016-01-04 12:50:00,19.84,19.85,19.8,19.8,11309.0,17.3709,17.3797,17.3359,17.3359,11309.0
2016-01-04 13:00:00,19.81,19.87,19.81,19.86,11710.0,17.3447,17.3972,17.3447,17.3884,11710.0
2016-01-04 13:10:00,19.86,19.9,19.86,19.9,7663.0,17.3884,17.4235,17.3884,17.4235,7663.0
2016-01-04 13:20:00,19.91,19.94,19.89,19.91,20268.0,17.4322,17.4585,17.4147,17.4322,20268.0
2016-01-04 13:30:00,19.9,19.92,19.89,19.92,9703.0,17.4235,17.441,17.4147,17.441,9703.0
2016-01-04 13:40:00,19.92,19.92,19.88,19.89,5009.0,17.441,17.441,17.406,17.4147,5009.0
2016-01-04 13:50:00,19.89,19.9,19.82,19.82,15687.0,17.4147,17.4235,17.3534,17.3534,15687.0
2016-01-04 14:00:00,19.82,19.83,19.81,19.82,5000.0,17.3534,17.3622,17.3447,17.3534,5000.0
2016-01-04 14:10:00,19.83,19.87,19.83,19.87,8214.0,17.3622,17.3972,17.3622,17.3972,8214.0
2016-01-04 14:20:00,19.87,19.87,19.84,19.84,17701.0,17.3972,17.3972,17.3709,17.3709,17701.0
2016-01-04 14:30:00,19.85,19.88,19.83,19.88,11898.0,17.3797,17.406,17.3622,17.406,11898.0
2016-01-04 14:40:00,19.88,19.91,19.88,19.9,24413.0,17.406,17.4322,17.406,17.4235,24413.0
2016-01-04 14:50:00,19.9,19.91,19.89,19.9,10300.0,17.4235,17.4322,17.4147,17.4235,10300.0
2016-01-04 15:00:00,19.9,19.9,19.87,19.9,19639.0,17.4235,17.4235,17.3972,17.4235,19639.0
2016-01-04 15:10:00,19.89,19.89,19.84,19.87,25157.0,17.4147,17.4147,17.3709,17.3972,25157.0
2016-01-04 15:20:00,19.87,19.9,19.87,19.89,32710.0,17.3972,17.4235,17.3972,17.4147,32710.0
2016-01-04 15:30:00,19.88,19.88,19.81,19.82,39271.0,17.406,17.406,17.3447,17.3534,39271.0
2016-01-04 15:40:00,19.83,19.84,19.79,19.84,35637.0,17.3622,17.3709,17.3272,17.3709,35637.0
2016-01-04 15:50:00,19.85,19.85,19.76,19.79,268309.0,17.3797,17.3797,17.3009,17.3272,268309.0
2016-01-05 09:30:00,19.87,19.89,19.77,19.79,39199.0,17.3972,17.4147,17.3096,17.3272,39199.0
2016-01-05 09:40:00,19.8,19.92,19.79,19.84,51324.0,17.3359,17.441,17.3272,17.3709,51324.0
2016-01-05 09:50:00,19.85,19.87,19.81,19.81,14588.0,17.3797,17.3972,17.3447,17.3447,14588.0
2016-01-05 10:00:00,19.8,19.93,19.79,19.93,27282.0,17.3359,17.4497,17.3272,17.4497,27282.0
2016-01-05 10:10:00,19.93,19.96,19.92,19.93,34006.0,17.4497,17.476,17.441,17.4497,34006.0
2016-01-05 10:20:00,19.94,19.94,19.85,19.85,18277.0,17.4585,17.4585,17.3797,17.3797,18277.0
2016-01-05 10:30:00,19.87,19.91,19.82,19.82,21877.0,17.3972,17.4322,17.3534,17.3534,21877.0
2016-01-05 10:40:00,19.81,19.81,19.75,19.78,19315.0,17.3447,17.3447,17.2921,17.3184,19315.0
2016-01-05 10:50:00,19.77,19.81,19.74,19.81,16008.0,17.3096,17.3447,17.2834,17.3447,16008.0
2016-01-05 11:00:00,19.81,19.85,19.8,19.81,11432.0,17.3447,17.3797,17.3359,17.3447,11432.0
2016-01-05 11:10:00,19.8,19.81,19.78,19.79,11484.0,17.3359,17.3447,17.3184,17.3272,11484.0
2016-01-05 11:20:00,19.78,19.78,19.72,19.76,17898.0,17.3184,17.3184,17.2659,17.3009,17898.0
2016-01-05 11:30:00,19.77,19.8,19.73,19.74,11756.0,17.3096,17.3359,17.2746,17.2834,11756.0
2016-01-05 11:40:00,19.74,19.79,19.74,19.77,30710.0,17.2834,17.3272,17.2834,17.3096,30710.0
2016-01-05 11:50:00,19.78,19.81,19.78,19.78,4012.0,17.3184,17.3447,17.3184,17.3184,4012.0
2016-01-05 12:00:00,19.79,19.79,19.74,19.74,7754.0,17.3272,17.3272,17.2834,17.2834,7754.0
2016-01-05 12:10:00,19.74,19.8,19.73,19.8,15524.0,17.2834,17.3359,17.2746,17.3359,15524.0
2016-01-05 12:20:00,19.8,19.82,19.78,19.79,6511.0,17.3359,17.3534,17.3184,17.3272,6511.0
2016-01-05 12:30:00,19.78,19.8,19.77,19.79,6407.0,17.3184,17.3359,17.3096,17.3272,6407.0
2016-01-05 12:40:00,19.79,19.79,19.78,19.78,2100.0,17.3272,17.3272,17.3184,17.3184,2100.0
2016-01-05 12:50:00,19.76,19.79,19.75,19.75,3900.0,17.3009,17.3272,17.2921,17.2921,3900.0
2016-01-05 13:00:00,19.75,19.75,19.69,19.7,20626.0,17.2921,17.2921,17.2396,17.2484,20626.0
2016-01-05 13:10:00,19.7,19.74,19.69,19.73,9785.0,17.2484,17.2834,17.2396,17.2746,9785.0
2016-01-05 13:20:00,19.74,19.8,19.74,19.79,5592.0,17.2834,17.3359,17.2834,17.3272,5592.0
2016-01-05 13:30:00,19.79,19.79,19.77,19.77,3185.0,17.3272,17.3272,17.3096,17.3096,3185.0
2016-01-05 13:40:00,19.76,19.8,19.75,19.77,6120.0,17.3009,17.3359,17.2921,17.3096,6120.0
2016-01-05 13:50:00,19.78,19.82,19.78,19.81,7425.0,17.3184,17.3534,17.3184,17.3447,7425.0
2016-01-05 14:00:00,19.81,19.86,19.81,19.86,4910.0,17.3447,17.3884,17.3447,17.3884,4910.0
2016-01-05 14:10:00,19.86,19.87,19.85,19.87,8024.0,17.3884,17.3972,17.3797,17.3972,8024.0
2016-01-05 14:20:00,19.86,19.86,19.8,19.8,17712.0,17.3884,17.3884,17.3359,17.3359,17712.0
2016-01-05 14:30:00,19.8,19.82,19.8,19.82,6400.0,17.3359,17.3534,17.3359,17.3534,6400.0
2016-01-05 14:40:00,19.82,19.83,19.81,19.82,12395.0,17.3534,17.3622,17.3447,17.3534,12395.0
2016-01-05 14:50:00,19.81,19.81,19.8,19.81,8200.0,17.3447,17.3447,17.3359,17.3447,8200.0
2016-01-05 15:00:00,19.8,19.81,19.8,19.8,5794.0,17.3359,17.3447,17.3359,17.3359,5794.0
2016-01-05 15:10:00,19.81,19.84,19.81,19.82,14725.0,17.3447,17.3709,17.3447,17.3534,14725.0
2016-01-05 15:20:00,19.83,19.85,19.83,19.85,9201.0,17.3622,17.3797,17.3622,17.3797,9201.0
2016-01-05 15:30:00,19.84,19.86,19.82,19.85,35748.0,17.3709,17.3884,17.3534,17.3797,35748.0
2016-01-05 15:40:00,19.85,19.87,19.82,19.86,27521.0,17.3797,17.3972,17.3534,17.3884,27521.0
2016-01-05 15:50:00,19.86,19.87,19.82,19.85,62376.0,17.3884,17.3972,17.3534,17.3797,62376.0
2016-01-06 09:30:00,20.08,20.14,20.0,20.0,138358.0,17.5811,17.6336,17.511,17.511,138358.0
2016-01-06 09:40:00,20.0,20.13,20.0,20.11,71857.0,17.511,17.6248,17.511,17.6073,71857.0
2016-01-06 09:50:00,20.12,20.17,20.09,20.16,35354.0,17.6161,17.6599,17.5898,17.6511,35354.0
2016-01-06 10:00:00,20.16,20.22,20.12,20.14,67420.0,17.6511,17.7036,17.6161,17.6336,67420.0
2016-01-06 10:10:00,20.13,20.16,20.11,20.16,17169.0,17.6248,17.6511,17.6073,17.6511,17169.0
2016-01-06 10:20:00,20.16,20.18,20.08,20.11,20529.0,17.6511,17.6686,17.5811,17.6073,20529.0
2016-01-06 10:30:00,20.11,20.11,20.0,20.01,22055.0,17.6073,17.6073,17.511,17.5198,22055.0
2016-01-06 10:40:00,20.01,20.06,19.99,20.06,19101.0,17.5198,17.5636,17.5023,17.5636,19101.0
2016-01-06 10:50:00,20.06,20.06,19.98,20.01,12146.0,17.5636,17.5636,17.4935,17.5198,12146.0
2016-01-06 11:00:00,20.03,20.1,20.02,20.09,16175.0,17.5373,17.5986,17.5285,17.5898,16175.0
2016-01-06 11:10:00,20.1,20.15,20.1,20.14,20237.0,17.5986,17.6424,17.5986,17.6336,20237.0
2016-01-06 11:20:00,20.15,20.16,20.1,20.13,10157.0,17.6424,17.6511,17.5986,17.6248,10157.0
2016-01-06 11:30:00,20.15,20.16,20.12,20.12,9322.0,17.6424,17.6511,17.6161,17.6161,9322.0
2016-01-06 11:40:00,20.12,20.13,20.08,20.09,5551.0,17.6161,17.6248,17.5811,17.5898,5551.0
2016-01-06 11:50:00,20.08,20.08,20.01,20.08,14577.0,17.5811,17.5811,17.5198,17.5811,14577.0
2016-01-06 12:00:00,20.09,20.13,20.09,20.13,8172.0,17.5898,17.6248,17.5898,17.6248,8172.0
2016-01-06 12:10:00,20.13,20.15,20.12,20.15,5120.0,17.6248,17.6424,17.6161,17.6424,5120.0
2016-01-06 12:20:00,20.15,20.15,20.14,20.14,5819.0,17.6424,17.6424,17.6336,17.6336,5819.0
2016-01-06 12:30:00,20.13,20.14,20.12,20.13,7446.0,17.6248,17.6336,17.6161,17.6248,7446.0
2016-01-06 12:40:00,20.12,20.15,20.1,20.14,6628.0,17.6161,17.6424,17.5986,17.6336,6628.0
2016-01-06 12:50:00,20.14,20.14,20.11,20.13,3800.0,17.6336,17.6336,17.6073,17.6248,3800.0
2016-01-06 13:00:00,20.14,20.14,20.11,20.12,3130.0,17.6336,17.6336,17.6073,17.6161,3130.0
2016-01-06 13:10:00,20.13,20.15,20.12,20.13,11387.0,17.6248,17.6424,17.6161,17.6248,11387.0
2016-01-06 13:20:00,20.14,20.14,20.1,20.1,14465.0,17.6336,17.6336,17.5986,17.5986,14465.0
2016-01-06 13:30:00,20.11,20.15,20.09,20.15,12691.0,17.6073,17.6424,17.5898,17.6424,12691.0
2016-01-06 13:40:00,20.16,20.16,20.14,20.15,12594.0,17.6511,17.6511,17.6336,17.6424,12594.0
2016-01-06 13:50:00,20.15,20.17,20.14,20.14,19389.0,17.6424,17.6599,17.6336,17.6336,19389.0
2016-01-06 14:00:00,20.12,20.23,20.1,20.22,54729.0,17.6161,17.7124,17.5986,17.7036,54729.0
2016-01-06 14:10:00,20.22,20.22,20.16,20.16,21106.0,17.7036,17.7036,17.6511,17.6511,21106.0
2016-01-06 14:20:00,20.16,20.17,20.11,20.14,9808.0,17.6511,17.6599,17.6073,17.6336,9808.0
2016-01-06 14:30:00,20.15,20.18,20.13,20.18,9393.0,17.6424,17.6686,17.6248,17.6686,9393.0
2016-01-06 14:40:00,20.17,20.21,20.15,20.2,27980.0,17.6599,17.6949,17.6424,17.6861,27980.0
2016-01-06 14:50:00,20.2,20.21,20.17,20.17,21054.0,17.6861,17.6949,17.6599,17.6599,21054.0
2016-01-06 15:00:00,20.16,20.2,20.16,20.19,28604.0,17.6511,17.6861,17.6511,17.6774,28604.0
2016-01-06 15:10:00,20.2,20.22,20.18,20.21,31458.0,17.6861,17.7036,17.6686,17.6949,31458.0
2016-01-06 15:20:00,20.22,20.22,20.19,20.21,40022.0,17.7036,17.7036,17.6774,17.6949,40022.0
2016-01-06 15:30:00,20.21,20.21,20.17,20.19,48127.0,17.6949,17.6949,17.6599,17.6774,48127.0
2016-01-06 15:40:00,20.19,20.21,20.17,20.18,42951.0,17.6774,17.6949,17.6599,17.6686,42951.0
2016-01-06 15:50:00,20.19,20.2,20.14,20.16,208791.0,17.6774,17.6861,17.6336,17.6511,208791.0
2016-01-07 09:30:00,20.53,20.62,20.48,20.52,113285.0,17.9751,18.0539,17.9313,17.9663,113285.0
2016-01-07 09:40:00,20.53,20.57,20.5,20.51,71323.0,17.9751,18.0101,17.9488,17.9576,71323.0
2016-01-07 09:50:00,20.51,20.55,20.46,20.47,53938.0,17.9576,17.9926,17.9138,17.9225,53938.0
2016-01-07 10:00:00,20.46,20.51,20.42,20.5,37751.0,17.9138,17.9576,17.8788,17.9488,37751.0
2016-01-07 10:10:00,20.5,20.51,20.49,20.51,83793.0,17.9488,17.9576,17.94,17.9576,83793.0
2016-01-07 10:20:00,20.5,20.52,20.48,20.5,26340.0,17.9488,17.9663,17.9313,17.9488,26340.0
2016-01-07 10:30:00,20.51,20.52,20.33,20.35,37041.0,17.9576,17.9663,17.8,17.8175,37041.0
2016-01-07 10:40:00,20.35,20.35,20.32,20.35,15628.0,17.8175,17.8175,17.7912,17.8175,15628.0
2016-01-07 10:50:00,20.35,20.35,20.27,20.27,36640.0,17.8175,17.8175,17.7474,17.7474,36640.0
2016-01-07 11:00:00,20.27,20.33,20.27,20.29,9255.0,17.7474,17.8,17.7474,17.7649,9255.0
2016-01-07 11:10:00,20.31,20.35,20.3,20.33,25309.0,17.7824,17.8175,17.7737,17.8,25309.0
2016-01-07 11:20:00,20.32,20.35,20.29,20.35,34984.0,17.7912,17.8175,17.7649,17.8175,34984.0
2016-01-07 11:30:00,20.34,20.4,20.34,20.39,26564.0,17.8087,17.8612,17.8087,17.8525,26564.0
2016-01-07 11:40:00,20.4,20.41,20.39,20.41,18061.0,17.8612,17.87,17.8525,17.87,18061.0
2016-01-07 11:50:00,20.42,20.43,20.41,20.42,14292.0,17.8788,17.8875,17.87,17.8788,14292.0
2016-01-07 12:00:00,20.43,20.48,20.43,20.47,12913.0,17.8875,17.9313,17.8875,17.9225,12913.0
2016-01-07 12:10:00,20.46,20.54,20.46,20.52,21882.0,17.9138,17.9838,17.9138,17.9663,21882.0
2016-01-07 12:20:00,20.52,20.62,20.52,20.62,21785.0,17.9663,18.0539,17.9663,18.0539,21785.0
2016-01-07 12:30:00,20.63,20.65,20.57,20.62,24128.0,18.0626,18.0801,18.0101,18.0539,24128.0
2016-01-07 12:40:00,20.61,20.64,20.59,20.64,20439.0,18.0451,18.0714,18.0276,18.0714,20439.0
2016-01-07 12:50:00,20.65,20.72,20.65,20.69,25841.0,18.0801,18.1414,18.0801,18.1152,25841.0
2016-01-07 13:00:00,20.7,20.74,20.67,20.72,23176.0,18.1239,18.1589,18.0976,18.1414,23176.0
2016-01-07 13:10:00,20.72,20.75,20.72,20.74,16288.0,18.1414,18.1677,18.1414,18.1589,16288.0
2016-01-07 13:20:00,20.74,20.79,20.72,20.77,19648.0,18.1589,18.2027,18.1414,18.1852,19648.0
2016-01-07 13:30:00,20.77,20.79,20.76,20.77,12951.0,18.1852,18.2027,18.1764,18.1852,12951.0
2016-01-07 13:40:00,20.77,20.78,20.73,20.74,17131.0,18.1852,18.194,18.1502,18.1589,17131.0
2016-01-07 13:50:00,20.74,20.8,20.74,20.8,14537.0,18.1589,18.2115,18.1589,18.2115,14537.0
2016-01-07 14:00:00,20.8,20.88,20.8,20.88,31787.0,18.2115,18.2815,18.2115,18.2815,31787.0
2016-01-07 14:10:00,20.88,20.91,20.88,20.88,20691.0,18.2815,18.3078,18.2815,18.2815,20691.0
2016-01-07 14:20:00,20.88,20.88,20.84,20.88,22526.0,18.2815,18.2815,18.2465,18.2815,22526.0
2016-01-07 14:30:00,20.88,20.9,20.86,20.9,31556.0,18.2815,18.299,18.264,18.299,31556.0
2016-01-07 14:40:00,20.9,20.9,20.81,20.81,35706.0,18.299,18.299,18.2202,18.2202,35706.0
2016-01-07 14:50:00,20.81,20.81,20.75,20.8,34044.0,18.2202,18.2202,18.1677,18.2115,34044.0
2016-01-07 15:00:00,20.8,20.81,20.7,20.7,47480.0,18.2115,18.2202,18.1239,18.1239,47480.0
2016-01-07 15:10:00,20.7,20.78,20.7,20.78,16139.0,18.1239,18.194,18.1239,18.194,16139.0
2016-01-07 15:20:00,20.79,20.82,20.77,20.77,30334.0,18.2027,18.229,18.1852,18.1852,30334.0
2016-01-07 15:30:00,20.76,20.76,20.66,20.66,37989.0,18.1764,18.1764,18.0889,18.0889,37989.0
2016-01-07 15:40:00,20.67,20.67,20.6,20.63,38334.0,18.0976,18.0976,18.0364,18.0626,38334.0
2016-01-07 15:50:00,20.62,20.65,20.57,20.63,213231.0,18.0539,18.0801,18.0101,18.0626,213231.0
2016-01-08 09:30:00,20.22,20.26,20.13,20.23,125840.0,17.7036,17.7387,17.6248,17.7124,125840.0
2016-01-08 09:40:00,20.22,20.28,20.18,20.22,31767.0,17.7036,17.7562,17.6686,17.7036,31767.0
2016-01-08 09:50:00,20.21,20.21,20.04,20.09,34010.0,17.6949,17.6949,17.546,17.5898,34010.0
2016-01-08 10:00:00,20.1,20.21,20.1,20.21,20636.0,17.5986,17.6949,17.5986,17.6949,20636.0
2016-01-08 10:10:00,20.22,20.25,20.2,20.22,15926.0,17.7036,17.7299,17.6861,17.7036,15926.0
2016-01-08 10:20:00,20.21,20.24,20.21,20.23,11900.0,17.6949,17.7212,17.6949,17.7124,11900.0
2016-01-08 10:30:00,20.22,20.24,20.17,20.2,21121.0,17.7036,17.7212,17.6599,17.6861,21121.0
2016-01-08 10:40:00,20.19,20.28,20.18,20.28,8672.0,17.6774,17.7562,17.6686,17.7562,8672.0
2016-01-08 10:50:00,20.27,20.28,20.18,20.2,10396.0,17.7474,17.7562,17.6686,17.6861,10396.0
2016-01-08 11:00:00,20.2,20.23,20.19,20.2,22041.0,17.6861,17.7124,17.6774,17.6861,22041.0
2016-01-08 11:10:00,20.21,20.24,20.18,20.24,27653.0,17.6949,17.7212,17.6686,17.7212,27653.0
2016-01-08 11:20:00,20.25,20.25,20.16,20.17,47411.0,17.7299,17.7299,17.6511,17.6599,47411.0
2016-01-08 11:30:00,20.16,20.25,20.16,20.22,48407.0,17.6511,17.7299,17.6511,17.7036,48407.0
2016-01-08 11:40:00,20.22,20.22,20.18,20.19,18600.0,17.7036,17.7036,17.6686,17.6774,18600.0
2016-01-08 11:50:00,20.19,20.23,20.15,20.15,10358.0,17.6774,17.7124,17.6424,17.6424,10358.0
2016-01-08 12:00:00,20.14,20.14,20.03,20.03,25264.0,17.6336,17.6336,17.5373,17.5373,25264.0
2016-01-08 12:10:00,20.03,20.04,20.01,20.01,7946.0,17.5373,17.546,17.5198,17.5198,7946.0
2016-01-08 12:20:00,20.01,20.01,19.96,19.96,26014.0,17.5198,17.5198,17.476,17.476,26014.0
2016-01-08 12:30:00,19.95,19.98,19.94,19.96,48079.0,17.4672,17.4935,17.4585,17.476,48079.0
2016-01-08 12:40:00,19.96,19.97,19.91,19.91,27183.0,17.476,17.4848,17.4322,17.4322,27183.0
2016-01-08 12:50:00,19.92,19.92,19.85,19.86,32741.0,17.441,17.441,17.3797,17.3884,32741.0
2016-01-08 13:00:00,19.85,19.85,19.79,19.79,18869.0,17.3797,17.3797,17.3272,17.3272,18869.0
2016-01-08 13:10:00,19.79,19.8,19.76,19.76,21236.0,17.3272,17.3359,17.3009,17.3009,21236.0
2016-01-08 13:20:00,19.76,19.77,19.69,19.72,52826.0,17.3009,17.3096,17.2396,17.2659,52826.0
2016-01-08 13:30:00,19.71,19.74,19.71,19.71,14740.0,17.2571,17.2834,17.2571,17.2571,14740.0
2016-01-08 13:40:00,19.7,19.7,19.67,19.68,40546.0,17.2484,17.2484,17.2221,17.2308,40546.0
2016-01-08 13:50:00,19.67,19.68,19.67,19.68,27827.0,17.2221,17.2308,17.2221,17.2308,27827.0
2016-01-08 14:00:00,19.68,19.72,19.67,19.69,24823.0,17.2308,17.2659,17.2221,17.2396,24823.0
2016-01-08 14:10:00,19.69,19.77,19.68,19.75,38804.0,17.2396,17.3096,17.2308,17.2921,38804.0
2016-01-08 14:20:00,19.76,19.84,19.75,19.83,31569.0,17.3009,17.3709,17.2921,17.3622,31569.0
2016-01-08 14:30:00,19.83,19.83,19.75,19.76,25733.0,17.3622,17.3622,17.2921,17.3009,25733.0
2016-01-08 14:40:00,19.76,19.84,19.76,19.82,14470.0,17.3009,17.3709,17.3009,17.3534,14470.0
2016-01-08 14:50:00,19.82,19.88,19.82,19.86,21965.0,17.3534,17.406,17.3534,17.3884,21965.0
2016-01-08 15:00:00,19.86,19.91,19.86,19.91,19837.0,17.3884,17.4322,17.3884,17.4322,19837.0
2016-01-08 15:10:00,19.91,19.98,19.91,19.98,24048.0,17.4322,17.4935,17.4322,17.4935,24048.0
2016-01-08 15:20:00,19.98,19.98,19.89,19.89,17499.0,17.4935,17.4935,17.4147,17.4147,17499.0
2016-01-08 15:30:00,19.89,19.98,19.89,19.95,65434.0,17.4147,17.4935,17.4147,17.4672,65434.0
2016-01-08 15:40:00,19.95,19.95,19.89,19.95,54524.0,17.4672,17.4672,17.4147,17.4672,54524.0
2016-01-08 15:50:00,19.95,20.05,19.95,20.04,199673.0,17.4672,17.5548,17.4672,17.546,199673.0
2016-01-11 09:30:00,20.08,20.14,20.03,20.12,110012.0,17.5811,17.6336,17.5373,17.6161,110012.0
2016-01-11 09:40:00,20.1,20.1,19.95,19.95,23781.0,17.5986,17.5986,17.4672,17.4672,23781.0
2016-01-11 09:50:00,19.95,19.97,19.9,19.94,20139.0,17.4672,17.4848,17.4235,17.4585,20139.0
2016-01-11 10:00:00,19.92,19.92,19.79,19.8,19193.0,17.441,17.441,17.3272,17.3359,19193.0
2016-01-11 10:10:00,19.77,19.77,19.66,19.66,28047.0,17.3096,17.3096,17.2133,17.2133,28047.0
2016-01-11 10:20:00,19.65,19.65,19.58,19.59,42059.0,17.2046,17.2046,17.1433,17.152,42059.0
2016-01-11 10:30:00,19.58,19.65,19.53,19.55,48238.0,17.1433,17.2046,17.0995,17.117,48238.0
2016-01-11 10:40:00,19.54,19.61,19.54,19.6,33635.0,17.1083,17.1696,17.1083,17.1608,33635.0
2016-01-11 10:50:00,19.61,19.63,19.6,19.61,21068.0,17.1696,17.1871,17.1608,17.1696,21068.0
2016-01-11 11:00:00,19.61,19.67,19.6,19.6,21420.0,17.1696,17.2221,17.1608,17.1608,21420.0
2016-01-11 11:10:00,19.6,19.63,19.58,19.58,32092.0,17.1608,17.1871,17.1433,17.1433,32092.0
2016-01-11 11:20:00,19.58,19.6,19.56,19.56,16070.0,17.1433,17.1608,17.1258,17.1258,16070.0
2016-01-11 11:30:00,19.56,19.57,19.46,19.46,22352.0,17.1258,17.1345,17.0382,17.0382,22352.0
2016-01-11 11:40:00,19.47,19.47,19.41,19.41,28153.0,17.047,17.047,16.9944,16.9944,28153.0
2016-01-11 11:50:00,19.41,19.43,19.39,19.42,21536.0,16.9944,17.012,16.9769,17.0032,21536.0
2016-01-11 12:00:00,19.42,19.42,19.34,19.36,32198.0,17.0032,17.0032,16.9332,16.9507,32198.0
2016-01-11 12:10:00,19.37,19.38,19.35,19.36,30407.0,16.9594,16.9682,16.9419,16.9507,30407.0
2016-01-11 12:20:00,19.36,19.37,19.35,19.37,8757.0,16.9507,16.9594,16.9419,16.9594,8757.0
2016-01-11 12:30:00,19.37,19.38,19.31,19.34,28920.0,16.9594,16.9682,16.9069,16.9332,28920.0
2016-01-11 12:40:00,19.33,19.45,19.32,19.44,30952.0,16.9244,17.0295,16.9156,17.0207,30952.0
2016-01-11 12:50:00,19.44,19.44,19.37,19.37,18376.0,17.0207,17.0207,16.9594,16.9594,18376.0
2016-01-11 13:00:00,19.38,19.38,19.32,19.32,35366.0,16.9682,16.9682,16.9156,16.9156,35366.0
2016-01-11 13:10:00,19.32,19.32,19.2,19.2,55852.0,16.9156,16.9156,16.8106,16.8106,55852.0
2016-01-11 13:20:00,19.19,19.24,19.17,19.22,41275.0,16.8018,16.8456,16.7843,16.8281,41275.0
2016-01-11 13:30:00,19.23,19.27,19.22,19.27,33945.0,16.8368,16.8719,16.8281,16.8719,33945.0
2016-01-11 13:40:00,19.27,19.27,19.25,19.26,14049.0,16.8719,16.8719,16.8544,16.8631,14049.0
2016-01-11 13:50:00,19.25,19.28,19.22,19.22,22811.0,16.8544,16.8806,16.8281,16.8281,22811.0
2016-01-11 14:00:00,19.22,19.24,19.2,19.21,13547.0,16.8281,16.8456,16.8106,16.8193,13547.0
2016-01-11 14:10:00,19.2,19.33,19.2,19.24,55082.0,16.8106,16.9244,16.8106,16.8456,55082.0
2016-01-11 14:20:00,19.25,19.27,19.23,19.25,29532.0,16.8544,16.8719,16.8368,16.8544,29532.0
2016-01-11 14:30:00,19.24,19.25,19.17,19.19,27592.0,16.8456,16.8544,16.7843,16.8018,27592.0
2016-01-11 14:40:00,19.18,19.24,19.17,19.21,30673.0,16.7931,16.8456,16.7843,16.8193,30673.0
2016-01-11 14:50:00,19.21,19.27,19.2,19.25,31828.0,16.8193,16.8719,16.8106,16.8544,31828.0
2016-01-11 15:00:00,19.24,19.26,19.21,19.22,23532.0,16.8456,16.8631,16.8193,16.8281,23532.0
2016-01-11 15:10:00,19.21,19.27,19.2,19.23,31823.0,16.8193,16.8719,16.8106,16.8368,31823.0
2016-01-11 15:20:00,19.22,19.24,19.2,19.23,38223.0,16.8281,16.8456,16.8106,16.8368,38223.0
2016-01-11 15:30:00,19.23,19.35,19.23,19.35,118594.0,16.8368,16.9419,16.8368,16.9419,118594.0
2016-01-11 15:40:00,19.34,19.39,19.32,19.38,66051.0,16.9332,16.9769,16.9156,16.9682,66051.0
2016-01-11 15:50:00,19.37,19.38,19.29,19.33,278058.0,16.9594,16.9682,16.8894,16.9244,278058.0
2016-01-12 09:30:00,19.05,19.11,18.78,18.82,170762.0,16.6792,16.7318,16.4429,16.4779,170762.0
2016-01-12 09:40:00,18.83,18.84,18.74,18.82,75666.0,16.4866,16.4954,16.4078,16.4779,75666.0
2016-01-12 09:50:00,18.81,18.91,18.79,18.79,46147.0,16.4691,16.5567,16.4516,16.4516,46147.0
2016-01-12 10:00:00,18.79,18.85,18.79,18.85,17215.0,16.4516,16.5041,16.4516,16.5041,17215.0
2016-01-12 10:10:00,18.84,18.88,18.84,18.86,28285.0,16.4954,16.5304,16.4954,16.5129,28285.0
2016-01-12 10:20:00,18.85,18.85,18.75,18.75,41080.0,16.5041,16.5041,16.4166,16.4166,41080.0
2016-01-12 10:30:00,18.75,18.8,18.7,18.71,52286.0,16.4166,16.4604,16.3728,16.3816,52286.0
2016-01-12 10:40:00,18.7,18.7,18.67,18.69,18091.0,16.3728,16.3728,16.3465,16.3641,18091.0
2016-01-12 10:50:00,18.69,18.71,18.65,18.7,48532.0,16.3641,16.3816,16.329,16.3728,48532.0
2016-01-12 11:00:00,18.7,18.75,18.66,18.68,16338.0,16.3728,16.4166,16.3378,16.3553,16338.0
2016-01-12 11:10:00,18.68,18.69,18.63,18.64,47251.0,16.3553,16.3641,16.3115,16.3203,47251.0
2016-01-12 11:20:00,18.63,18.64,18.54,18.55,53896.0,16.3115,16.3203,16.2327,16.2415,53896.0
2016-01-12 11:30:00,18.55,18.56,18.5,18.5,39216.0,16.2415,16.2502,16.1977,16.1977,39216.0
2016-01-12 11:40:00,18.51,18.52,18.49,18.51,26488.0,16.2065,16.2152,16.1889,16.2065,26488.0
2016-01-12 11:50:00,18.51,18.52,18.46,18.48,21042.0,16.2065,16.2152,16.1627,16.1802,21042.0
2016-01-12 12:00:00,18.48,18.52,18.48,18.51,16639.0,16.1802,16.2152,16.1802,16.2065,16639.0
2016-01-12 12:10:00,18.51,18.58,18.5,18.56,15115.0,16.2065,16.2677,16.1977,16.2502,15115.0
2016-01-12 12:20:00,18.56,18.57,18.56,18.57,11680.0,16.2502,16.259,16.2502,16.259,11680.0
2016-01-12 12:30:00,18.58,18.6,18.52,18.53,16503.0,16.2677,16.2853,16.2152,16.224,16503.0
2016-01-12 12:40:00,18.54,18.55,18.48,18.48,18532.0,16.2327,16.2415,16.1802,16.1802,18532.0
2016-01-12 12:50:00,18.48,18.48,18.43,18.47,35499.0,16.1802,16.1802,16.1364,16.1714,35499.0
2016-01-12 13:00:00,18.48,18.48,18.42,18.46,30833.0,16.1802,16.1802,16.1277,16.1627,30833.0
2016-01-12 13:10:00,18.47,18.48,18.45,18.47,15854.0,16.1714,16.1802,16.1539,16.1714,15854.0
2016-01-12 13:20:00,18.48,18.48,18.44,18.45,27550.0,16.1802,16.1802,16.1452,16.1539,27550.0
2016-01-12 13:30:00,18.44,18.48,18.44,18.48,11852.0,16.1452,16.1802,16.1452,16.1802,11852.0
2016-01-12 13:40:00,18.48,18.55,18.47,18.55,19021.0,16.1802,16.2415,16.1714,16.2415,19021.0
2016-01-12 13:50:00,18.55,18.57,18.51,18.53,44200.0,16.2415,16.259,16.2065,16.224,44200.0
2016-01-12 14:00:00,18.53,18.54,18.51,18.52,15893.0,16.224,16.2327,16.2065,16.2152,15893.0
2016-01-12 14:10:00,18.52,18.56,18.51,18.55,17216.0,16.2152,16.2502,16.2065,16.2415,17216.0
2016-01-12 14:20:00,18.56,18.68,18.56,18.62,52009.0,16.2502,16.3553,16.2502,16.3028,52009.0
2016-01-12 14:30:00,18.63,18.67,18.61,18.62,25374.0,16.3115,16.3465,16.294,16.3028,25374.0
2016-01-12 14:40:00,18.61,18.63,18.6,18.6,27344.0,16.294,16.3115,16.2853,16.2853,27344.0
2016-01-12 14:50:00,18.59,18.67,18.57,18.67,32642.0,16.2765,16.3465,16.259,16.3465,32642.0
2016-01-12 15:00:00,18.67,18.7,18.66,18.69,43470.0,16.3465,16.3728,16.3378,16.3641,43470.0
2016-01-12 15:10:00,18.68,18.73,18.68,18.72,34349.0,16.3553,16.3991,16.3553,16.3903,34349.0
2016-01-12 15:20:00,18.71,18.73,18.7,18.72,14778.0,16.3816,16.3991,16.3728,16.3903,14778.0
2016-01-12 15:30:00,18.73,18.81,18.71,18.79,61093.0,16.3991,16.4691,16.3816,16.4516,61093.0
2016-01-12 15:40:00,18.79,18.88,18.79,18.82,58430.0,16.4516,16.5304,16.4516,16.4779,58430.0
2016-01-12 15:50:00,18.82,18.83,18.79,18.81,129636.0,16.4779,16.4866,16.4516,16.4691,129636.0
2016-01-13 09:30:00,18.63,18.96,18.62,18.95,99999.0,16.3115,16.6004,16.3028,16.5917,99999.0
2016-01-13 09:40:00,18.95,19.07,18.94,19.05,48607.0,16.5917,16.6968,16.5829,16.6792,48607.0
2016-01-13 09:50:00,19.06,19.15,19.06,19.1,31931.0,16.688,16.7668,16.688,16.723,31931.0
2016-01-13 10:00:00,19.1,19.13,18.99,19.04,31919.0,16.723,16.7493,16.6267,16.6705,31919.0
2016-01-13 10:10:00,19.02,19.02,18.88,18.91,33340.0,16.653,16.653,16.5304,16.5567,33340.0
2016-01-13 10:20:00,18.92,18.94,18.8,18.84,44209.0,16.5654,16.5829,16.4604,16.4954,44209.0
2016-01-13 10:30:00,18.85,18.86,18.7,18.71,21224.0,16.5041,16.5129,16.3728,16.3816,21224.0
2016-01-13 10:40:00,18.71,18.97,18.71,18.97,15049.0,16.3816,16.6092,16.3816,16.6092,15049.0
2016-01-13 10:50:00,19.0,19.02,18.92,18.92,25509.0,16.6355,16.653,16.5654,16.5654,25509.0
2016-01-13 11:00:00,18.93,18.94,18.84,18.84,10266.0,16.5742,16.5829,16.4954,16.4954,10266.0
2016-01-13 11:10:00,18.83,18.95,18.83,18.92,7400.0,16.4866,16.5917,16.4866,16.5654,7400.0
2016-01-13 11:20:00,18.9,18.93,18.8,18.82,12265.0,16.5479,16.5742,16.4604,16.4779,12265.0
2016-01-13 11:30:00,18.82,18.89,18.78,18.83,11720.0,16.4779,16.5392,16.4429,16.4866,11720.0
2016-01-13 11:40:00,18.83,18.86,18.79,18.79,6277.0,16.4866,16.5129,16.4516,16.4516,6277.0
2016-01-13 11:50:00,18.81,18.89,18.78,18.89,9280.0,16.4691,16.5392,16.4429,16.5392,9280.0
2016-01-13 12:00:00,18.88,18.93,18.87,18.92,15783.0,16.5304,16.5742,16.5217,16.5654,15783.0
2016-01-13 12:10:00,18.91,18.91,18.88,18.89,5071.0,16.5567,16.5567,16.5304,16.5392,5071.0
2016-01-13 12:20:00,18.88,18.88,18.85,18.86,5660.0,16.5304,16.5304,16.5041,16.5129,5660.0
2016-01-13 12:30:00,18.85,18.85,18.82,18.82,9784.0,16.5041,16.5041,16.4779,16.4779,9784.0
2016-01-13 12:40:00,18.81,18.81,18.78,18.78,40872.0,16.4691,16.4691,16.4429,16.4429,40872.0
2016-01-13 12:50:00,18.78,18.78,18.71,18.73,37703.0,16.4429,16.4429,16.3816,16.3991,37703.0
2016-01-13 13:00:00,18.73,18.73,18.67,18.69,17816.0,16.3991,16.3991,16.3465,16.3641,17816.0
2016-01-13 13:10:00,18.69,18.69,18.63,18.65,57932.0,16.3641,16.3641,16.3115,16.329,57932.0
2016-01-13 13:20:00,18.65,18.66,18.63,18.64,121470.0,16.329,16.3378,16.3115,16.3203,121470.0
2016-01-13 13:30:00,18.64,18.64,18.51,18.51,56170.0,16.3203,16.3203,16.2065,16.2065,56170.0
2016-01-13 13:40:00,18.52,18.65,18.5,18.65,40044.0,16.2152,16.329,16.1977,16.329,40044.0
2016-01-13 13:50:00,18.66,18.73,18.65,18.7,71117.0,16.3378,16.3991,16.329,16.3728,71117.0
2016-01-13 14:00:00,18.7,18.77,18.68,18.74,20928.0,16.3728,16.4341,16.3553,16.4078,20928.0
2016-01-13 14:10:00,18.74,18.88,18.74,18.86,12100.0,16.4078,16.5304,16.4078,16.5129,12100.0
2016-01-13 14:20:00,18.84,18.88,18.82,18.87,6500.0,16.4954,16.5304,16.4779,16.5217,6500.0
2016-01-13 14:30:00,18.87,18.92,18.84,18.87,22117.0,16.5217,16.5654,16.4954,16.5217,22117.0
2016-01-13 14:40:00,18.87,18.87,18.81,18.81,10284.0,16.5217,16.5217,16.4691,16.4691,10284.0
2016-01-13 14:50:00,18.82,18.82,18.78,18.78,12434.0,16.4779,16.4779,16.4429,16.4429,12434.0
2016-01-13 15:00:00,18.77,18.77,18.66,18.67,34677.0,16.4341,16.4341,16.3378,16.3465,34677.0
2016-01-13 15:10:00,18.67,18.77,18.66,18.74,17187.0,16.3465,16.4341,16.3378,16.4078,17187.0
2016-01-13 15:20:00,18.74,18.77,18.68,18.75,32708.0,16.4078,16.4341,16.3553,16.4166,32708.0
2016-01-13 15:30:00,18.74,18.76,18.73,18.73,16135.0,16.4078,16.4253,16.3991,16.3991,16135.0
2016-01-13 15:40:00,18.74,18.77,18.74,18.74,29754.0,16.4078,16.4341,16.4078,16.4078,29754.0
2016-01-13 15:50:00,18.74,18.74,18.72,18.74,79254.0,16.4078,16.4078,16.3903,16.4078,79254.0
2016-01-14 09:30:00,18.56,18.65,18.55,18.57,32768.0,16.2502,16.329,16.2415,16.259,32768.0
2016-01-14 09:40:00,18.58,18.63,18.58,18.63,23645.0,16.2677,16.3115,16.2677,16.3115,23645.0
2016-01-14 09:50:00,18.64,18.66,18.58,18.6,49908.0,16.3203,16.3378,16.2677,16.2853,49908.0
2016-01-14 10:00:00,18.59,18.61,18.57,18.57,23369.0,16.2765,16.294,16.259,16.259,23369.0
2016-01-14 10:10:00,18.56,18.56,18.4,18.41,23386.0,16.2502,16.2502,16.1101,16.1189,23386.0
2016-01-14 10:20:00,18.41,18.41,18.26,18.28,72307.0,16.1189,16.1189,15.9876,16.0051,72307.0
2016-01-14 10:30:00,18.28,18.3,18.17,18.19,48713.0,16.0051,16.0226,15.9088,15.9263,48713.0
2016-01-14 10:40:00,18.19,18.27,18.14,18.22,44503.0,15.9263,15.9963,15.8825,15.9525,44503.0
2016-01-14 10:50:00,18.23,18.26,18.19,18.24,12496.0,15.9613,15.9876,15.9263,15.9701,12496.0
2016-01-14 11:00:00,18.25,18.27,18.21,18.23,12499.0,15.9788,15.9963,15.9438,15.9613,12499.0
2016-01-14 11:10:00,18.23,18.24,18.21,18.22,9784.0,15.9613,15.9701,15.9438,15.9525,9784.0
2016-01-14 11:20:00,18.22,18.22,18.17,18.19,18852.0,15.9525,15.9525,15.9088,15.9263,18852.0
2016-01-14 11:30:00,18.19,18.19,18.16,18.18,21017.0,15.9263,15.9263,15.9,15.9175,21017.0
2016-01-14 11:40:00,18.18,18.19,18.17,18.18,12049.0,15.9175,15.9263,15.9088,15.9175,12049.0
2016-01-14 11:50:00,18.17,18.19,18.17,18.18,7900.0,15.9088,15.9263,15.9088,15.9175,7900.0
2016-01-14 12:00:00,18.17,18.19,18.15,18.15,19649.0,15.9088,15.9263,15.8913,15.8913,19649.0
2016-01-14 12:10:00,18.14,18.14,18.11,18.12,22770.0,15.8825,15.8825,15.8562,15.865,22770.0
2016-01-14 12:20:00,18.11,18.11,18.06,18.06,28318.0,15.8562,15.8562,15.8125,15.8125,28318.0
2016-01-14 12:30:00,18.05,18.05,18.03,18.03,15398.0,15.8037,15.8037,15.7862,15.7862,15398.0
2016-01-14 12:40:00,18.03,18.08,18.03,18.06,29415.0,15.7862,15.83,15.7862,15.8125,29415.0
2016-01-14 12:50:00,18.06,18.07,18.02,18.06,42482.0,15.8125,15.8212,15.7774,15.8125,42482.0
2016-01-14 13:00:00,18.05,18.06,18.03,18.04,17697.0,15.8037,15.8125,15.7862,15.7949,17697.0
2016-01-14 13:10:00,18.05,18.07,18.04,18.04,13789.0,15.8037,15.8212,15.7949,15.7949,13789.0
2016-01-14 13:20:00,18.03,18.03,17.97,17.99,79241.0,15.7862,15.7862,15.7337,15.7512,79241.0
2016-01-14 13:30:00,17.99,18.0,17.98,17.98,27858.0,15.7512,15.7599,15.7424,15.7424,27858.0
2016-01-14 13:40:00,17.99,17.99,17.97,17.98,33225.0,15.7512,15.7512,15.7337,15.7424,33225.0
2016-01-14 13:50:00,17.98,18.0,17.98,17.98,11188.0,15.7424,15.7599,15.7424,15.7424,11188.0
2016-01-14 14:00:00,17.98,18.05,17.98,18.02,17507.0,15.7424,15.8037,15.7424,15.7774,17507.0
2016-01-14 14:10:00,18.01,18.04,18.01,18.04,23297.0,15.7687,15.7949,15.7687,15.7949,23297.0
2016-01-14 14:20:00,18.04,18.13,18.04,18.09,26865.0,15.7949,15.8737,15.7949,15.8387,26865.0
2016-01-14 14:30:00,18.1,18.16,18.1,18.13,23243.0,15.8475,15.9,15.8475,15.8737,23243.0
2016-01-14 14:40:00,18.13,18.17,18.13,18.15,13833.0,15.8737,15.9088,15.8737,15.8913,13833.0
2016-01-14 14:50:00,18.14,18.16,18.12,18.15,16348.0,15.8825,15.9,15.865,15.8913,16348.0
2016-01-14 15:00:00,18.15,18.16,18.13,18.13,7449.0,15.8913,15.9,15.8737,15.8737,7449.0
2016-01-14 15:10:00,18.13,18.21,18.13,18.18,37774.0,15.8737,15.9438,15.8737,15.9175,37774.0
2016-01-14 15:20:00,18.17,18.18,18.17,18.18,6066.0,15.9088,15.9175,15.9088,15.9175,6066.0
2016-01-14 15:30:00,18.18,18.19,18.17,18.19,19549.0,15.9175,15.9263,15.9088,15.9263,19549.0
2016-01-14 15:40:00,18.18,18.19,18.15,18.15,39843.0,15.9175,15.9263,15.8913,15.8913,39843.0
2016-01-14 15:50:00,18.15,18.15,18.06,18.08,253439.0,15.8913,15.8913,15.8125,15.83,253439.0
2016-01-15 09:30:00,18.61,18.66,18.46,18.48,81408.0,16.294,16.3378,16.1627,16.1802,81408.0
2016-01-15 09:40:00,18.47,18.55,18.42,18.48,71624.0,16.1714,16.2415,16.1277,16.1802,71624.0
2016-01-15 09:50:00,18.47,18.47,18.38,18.4,39513.0,16.1714,16.1714,16.0926,16.1101,39513.0
2016-01-15 10:00:00,18.4,18.4,18.23,18.24,45933.0,16.1101,16.1101,15.9613,15.9701,45933.0
2016-01-15 10:10:00,18.22,18.28,18.19,18.24,75185.0,15.9525,16.0051,15.9263,15.9701,75185.0
2016-01-15 10:20:00,18.24,18.24,18.09,18.1,135809.0,15.9701,15.9701,15.8387,15.8475,135809.0
2016-01-15 10:30:00,18.11,18.13,18.0,18.03,37358.0,15.8562,15.8737,15.7599,15.7862,37358.0
2016-01-15 10:40:00,18.03,18.26,18.03,18.22,46575.0,15.7862,15.9876,15.7862,15.9525,46575.0
2016-01-15 10:50:00,18.21,18.32,18.19,18.21,32213.0,15.9438,16.0401,15.9263,15.9438,32213.0
2016-01-15 11:00:00,18.22,18.24,18.12,18.16,12736.0,15.9525,15.9701,15.865,15.9,12736.0
2016-01-15 11:10:00,18.16,18.16,18.03,18.06,39732.0,15.9,15.9,15.7862,15.8125,39732.0
2016-01-15 11:20:00,18.06,18.06,17.99,17.99,48377.0,15.8125,15.8125,15.7512,15.7512,48377.0
2016-01-15 11:30:00,17.99,18.07,17.98,18.05,14665.0,15.7512,15.8212,15.7424,15.8037,14665.0
2016-01-15 11:40:00,18.05,18.05,18.02,18.02,16024.0,15.8037,15.8037,15.7774,15.7774,16024.0
2016-01-15 11:50:00,18.02,18.07,18.02,18.04,13136.0,15.7774,15.8212,15.7774,15.7949,13136.0
2016-01-15 12:00:00,18.04,18.08,18.04,18.06,8000.0,15.7949,15.83,15.7949,15.8125,8000.0
2016-01-15 12:10:00,18.06,18.12,18.06,18.12,9377.0,15.8125,15.865,15.8125,15.865,9377.0
2016-01-15 12:20:00,18.13,18.2,18.12,18.14,13629.0,15.8737,15.935,15.865,15.8825,13629.0
2016-01-15 12:30:00,18.16,18.16,18.05,18.05,13661.0,15.9,15.9,15.8037,15.8037,13661.0
2016-01-15 12:40:00,18.06,18.08,18.03,18.05,61191.0,15.8125,15.83,15.7862,15.8037,61191.0
2016-01-15 12:50:00,18.07,18.07,17.92,17.93,53046.0,15.8212,15.8212,15.6899,15.6986,53046.0
2016-01-15 13:00:00,17.94,17.98,17.92,17.98,12321.0,15.7074,15.7424,15.6899,15.7424,12321.0
2016-01-15 13:10:00,17.99,17.99,17.94,17.97,8081.0,15.7512,15.7512,15.7074,15.7337,8081.0
2016-01-15 13:20:00,17.97,18.08,17.97,18.07,12567.0,15.7337,15.83,15.7337,15.8212,12567.0
2016-01-15 13:30:00,18.08,18.11,18.08,18.09,5395.0,15.83,15.8562,15.83,15.8387,5395.0
2016-01-15 13:40:00,18.09,18.09,18.0,18.04,19145.0,15.8387,15.8387,15.7599,15.7949,19145.0
2016-01-15 13:50:00,18.04,18.07,18.01,18.02,16625.0,15.7949,15.8212,15.7687,15.7774,16625.0
2016-01-15 14:00:00,18.02,18.05,17.98,17.98,21984.0,15.7774,15.8037,15.7424,15.7424,21984.0
2016-01-15 14:10:00,17.98,17.98,17.94,17.94,15181.0,15.7424,15.7424,15.7074,15.7074,15181.0
2016-01-15 14:20:00,17.95,17.99,17.93,17.99,16666.0,15.7161,15.7512,15.6986,15.7512,16666.0
2016-01-15 14:30:00,17.98,17.99,17.94,17.95,37574.0,15.7424,15.7512,15.7074,15.7161,37574.0
2016-01-15 14:40:00,17.95,17.97,17.92,17.93,34587.0,15.7161,15.7337,15.6899,15.6986,34587.0
2016-01-15 14:50:00,17.93,17.93,17.89,17.9,26115.0,15.6986,15.6986,15.6636,15.6724,26115.0
2016-01-15 15:00:00,17.9,17.94,17.9,17.92,12660.0,15.6724,15.7074,15.6724,15.6899,12660.0
2016-01-15 15:10:00,17.93,18.0,17.93,17.97,18905.0,15.6986,15.7599,15.6986,15.7337,18905.0
2016-01-15 15:20:00,17.96,17.97,17.92,17.94,23433.0,15.7249,15.7337,15.6899,15.7074,23433.0
2016-01-15 15:30:00,17.95,17.96,17.92,17.93,16447.0,15.7161,15.7249,15.6899,15.6986,16447.0
2016-01-15 15:40:00,17.94,17.97,17.93,17.97,30783.0,15.7074,15.7337,15.6986,15.7337,30783.0
2016-01-15 15:50:00,17.98,17.99,17.94,17.96,157287.0,15.7424,15.7512,15.7074,15.7249,157287.0
2016-01-19 09:30:00,17.98,18.1,17.73,17.73,211930.0,15.7424,15.8475,15.5235,15.5235,211930.0
2016-01-19 09:40:00,17.74,17.79,17.67,17.72,132410.0,15.5323,15.5761,15.471,15.5148,132410.0
2016-01-19 09:50:00,17.71,17.72,17.58,17.59,65877.0,15.506,15.5148,15.3922,15.4009,65877.0
2016-01-19 10:00:00,17.57,17.58,17.33,17.34,67688.0,15.3834,15.3922,15.1733,15.1821,67688.0
2016-01-19 10:10:00,17.34,17.35,17.3,17.33,61434.0,15.1821,15.1908,15.147,15.1733,61434.0
2016-01-19 10:20:00,17.33,17.35,17.29,17.35,53341.0,15.1733,15.1908,15.1383,15.1908,53341.0
2016-01-19 10:30:00,17.35,17.38,17.31,17.32,35868.0,15.1908,15.2171,15.1558,15.1645,35868.0
2016-01-19 10:40:00,17.32,17.45,17.31,17.39,48489.0,15.1645,15.2784,15.1558,15.2258,48489.0
2016-01-19 10:50:00,17.4,17.41,17.34,17.34,21706.0,15.2346,15.2433,15.1821,15.1821,21706.0
2016-01-19 11:00:00,17.34,17.35,17.29,17.3,26994.0,15.1821,15.1908,15.1383,15.147,26994.0
2016-01-19 11:10:00,17.3,17.31,17.24,17.25,16346.0,15.147,15.1558,15.0945,15.1033,16346.0
2016-01-19 11:20:00,17.25,17.27,17.22,17.24,53157.0,15.1033,15.1208,15.077,15.0945,53157.0
2016-01-19 11:30:00,17.25,17.25,17.15,17.15,39978.0,15.1033,15.1033,15.0157,15.0157,39978.0
2016-01-19 11:40:00,17.15,17.21,17.12,17.18,42369.0,15.0157,15.0682,14.9894,15.042,42369.0
2016-01-19 11:50:00,17.19,17.22,17.17,17.19,27923.0,15.0507,15.077,15.0332,15.0507,27923.0
2016-01-19 12:00:00,17.19,17.24,17.17,17.17,47545.0,15.0507,15.0945,15.0332,15.0332,47545.0
2016-01-19 12:10:00,17.16,17.16,17.13,17.13,26661.0,15.0245,15.0245,14.9982,14.9982,26661.0
2016-01-19 12:20:00,17.14,17.17,17.11,17.11,27101.0,15.0069,15.0332,14.9807,14.9807,27101.0
2016-01-19 12:30:00,17.12,17.17,17.12,17.16,12960.0,14.9894,15.0332,14.9894,15.0245,12960.0
2016-01-19 12:40:00,17.15,17.34,17.15,17.31,37740.0,15.0157,15.1821,15.0157,15.1558,37740.0
2016-01-19 12:50:00,17.32,17.34,17.31,17.33,19836.0,15.1645,15.1821,15.1558,15.1733,19836.0
2016-01-19 13:00:00,17.33,17.33,17.26,17.27,15289.0,15.1733,15.1733,15.112,15.1208,15289.0
2016-01-19 13:10:00,17.27,17.34,17.26,17.34,20405.0,15.1208,15.1821,15.112,15.1821,20405.0
2016-01-19 13:20:00,17.34,17.4,17.32,17.33,27882.0,15.1821,15.2346,15.1645,15.1733,27882.0
2016-01-19 13:30:00,17.35,17.35,17.28,17.29,43815.0,15.1908,15.1908,15.1295,15.1383,43815.0
2016-01-19 13:40:00,17.29,17.32,17.25,17.26,17125.0,15.1383,15.1645,15.1033,15.112,17125.0
2016-01-19 13:50:00,17.25,17.29,17.22,17.23,23953.0,15.1033,15.1383,15.077,15.0857,23953.0
2016-01-19 14:00:00,17.24,17.26,17.23,17.26,18327.0,15.0945,15.112,15.0857,15.112,18327.0
2016-01-19 14:10:00,17.27,17.3,17.27,17.28,21633.0,15.1208,15.147,15.1208,15.1295,21633.0
2016-01-19 14:20:00,17.28,17.28,17.22,17.22,11841.0,15.1295,15.1295,15.077,15.077,11841.0
2016-01-19 14:30:00,17.22,17.22,17.13,17.14,37123.0,15.077,15.077,14.9982,15.0069,37123.0
2016-01-19 14:40:00,17.14,17.16,17.12,17.12,22816.0,15.0069,15.0245,14.9894,14.9894,22816.0
2016-01-19 14:50:00,17.12,17.12,17.09,17.09,26967.0,14.9894,14.9894,14.9632,14.9632,26967.0
2016-01-19 15:00:00,17.08,17.14,17.07,17.12,26135.0,14.9544,15.0069,14.9457,14.9894,26135.0
2016-01-19 15:10:00,17.11,17.19,17.11,17.16,15689.0,14.9807,15.0507,14.9807,15.0245,15689.0
2016-01-19 15:20:00,17.15,17.21,17.11,17.2,24129.0,15.0157,15.0682,14.9807,15.0595,24129.0
2016-01-19 15:30:00,17.2,17.28,17.18,17.23,34307.0,15.0595,15.1295,15.042,15.0857,34307.0
2016-01-19 15:40:00,17.23,17.26,17.21,17.21,39168.0,15.0857,15.112,15.0682,15.0682,39168.0
2016-01-19 15:50:00,17.22,17.23,17.08,17.1,607914.0,15.077,15.0857,14.9544,14.9719,607914.0
2016-01-20 09:30:00,17.36,17.44,17.24,17.32,109248.0,15.1996,15.2696,15.0945,15.1645,109248.0
2016-01-20 09:40:00,17.31,17.34,17.27,17.29,37432.0,15.1558,15.1821,15.1208,15.1383,37432.0
2016-01-20 09:50:00,17.3,17.33,17.19,17.2,52803.0,15.147,15.1733,15.0507,15.0595,52803.0
2016-01-20 10:00:00,17.19,17.28,17.14,17.14,59222.0,15.0507,15.1295,15.0069,15.0069,59222.0
2016-01-20 10:10:00,17.15,17.16,17.07,17.12,43239.0,15.0157,15.0245,14.9457,14.9894,43239.0
2016-01-20 10:20:00,17.12,17.22,17.12,17.2,38391.0,14.9894,15.077,14.9894,15.0595,38391.0
2016-01-20 10:30:00,17.2,17.22,17.09,17.11,23527.0,15.0595,15.077,14.9632,14.9807,23527.0
2016-01-20 10:40:00,17.1,17.11,16.98,17.02,18159.0,14.9719,14.9807,14.8669,14.9019,18159.0
2016-01-20 10:50:00,17.01,17.03,16.98,16.99,17829.0,14.8931,14.9106,14.8669,14.8756,17829.0
2016-01-20 11:00:00,16.99,17.01,16.95,16.96,18810.0,14.8756,14.8931,14.8406,14.8493,18810.0
2016-01-20 11:10:00,16.97,17.07,16.93,17.03,23273.0,14.8581,14.9457,14.8231,14.9106,23273.0
2016-01-20 11:20:00,17.02,17.05,17.02,17.02,23605.0,14.9019,14.9281,14.9019,14.9019,23605.0
2016-01-20 11:30:00,17.02,17.05,17.01,17.05,4475.0,14.9019,14.9281,14.8931,14.9281,4475.0
2016-01-20 11:40:00,17.05,17.05,17.02,17.04,7499.0,14.9281,14.9281,14.9019,14.9194,7499.0
2016-01-20 11:50:00,17.07,17.09,17.02,17.02,11488.0,14.9457,14.9632,14.9019,14.9019,11488.0
2016-01-20 12:00:00,17.01,17.01,16.92,16.92,22808.0,14.8931,14.8931,14.8143,14.8143,22808.0
2016-01-20 12:10:00,16.91,16.92,16.89,16.9,33938.0,14.8056,14.8143,14.7881,14.7968,33938.0
2016-01-20 12:20:00,16.89,16.95,16.87,16.91,20000.0,14.7881,14.8406,14.7705,14.8056,20000.0
2016-01-20 12:30:00,16.94,17.07,16.93,17.07,11709.0,14.8318,14.9457,14.8231,14.9457,11709.0
2016-01-20 12:40:00,17.08,17.08,16.98,16.99,22897.0,14.9544,14.9544,14.8669,14.8756,22897.0
2016-01-20 12:50:00,16.99,17.01,16.92,16.98,9660.0,14.8756,14.8931,14.8143,14.8669,9660.0
2016-01-20 13:00:00,16.98,17.0,16.93,16.97,20083.0,14.8669,14.8844,14.8231,14.8581,20083.0
2016-01-20 13:10:00,16.97,17.02,16.97,16.98,10944.0,14.8581,14.9019,14.8581,14.8669,10944.0
2016-01-20 13:20:00,16.99,16.99,16.95,16.99,7390.0,14.8756,14.8756,14.8406,14.8756,7390.0
2016-01-20 13:30:00,16.99,17.08,16.99,17.08,21312.0,14.8756,14.9544,14.8756,14.9544,21312.0
2016-01-20 13:40:00,17.08,17.24,17.08,17.22,24449.0,14.9544,15.0945,14.9544,15.077,24449.0
2016-01-20 13:50:00,17.2,17.3,17.2,17.28,22403.0,15.0595,15.147,15.0595,15.1295,22403.0
2016-01-20 14:00:00,17.27,17.27,17.17,17.18,17582.0,15.1208,15.1208,15.0332,15.042,17582.0
2016-01-20 14:10:00,17.19,17.27,17.17,17.27,17822.0,15.0507,15.1208,15.0332,15.1208,17822.0
2016-01-20 14:20:00,17.27,17.41,17.27,17.41,35867.0,15.1208,15.2433,15.1208,15.2433,35867.0
2016-01-20 14:30:00,17.41,17.45,17.39,17.4,20765.0,15.2433,15.2784,15.2258,15.2346,20765.0
2016-01-20 14:40:00,17.4,17.4,17.31,17.36,25292.0,15.2346,15.2346,15.1558,15.1996,25292.0
2016-01-20 14:50:00,17.36,17.42,17.34,17.42,25238.0,15.1996,15.2521,15.1821,15.2521,25238.0
2016-01-20 15:00:00,17.41,17.42,17.33,17.38,15836.0,15.2433,15.2521,15.1733,15.2171,15836.0
2016-01-20 15:10:00,17.38,17.45,17.34,17.45,44514.0,15.2171,15.2784,15.1821,15.2784,44514.0
2016-01-20 15:20:00,17.44,17.45,17.41,17.42,19367.0,15.2696,15.2784,15.2433,15.2521,19367.0
2016-01-20 15:30:00,17.43,17.46,17.41,17.41,11996.0,15.2609,15.2871,15.2433,15.2433,11996.0
2016-01-20 15:40:00,17.41,17.42,17.34,17.35,28047.0,15.2433,15.2521,15.1821,15.1908,28047.0
2016-01-20 15:50:00,17.35,17.48,17.34,17.44,387540.0,15.1908,15.3046,15.1821,15.2696,387540.0
2016-01-21 09:30:00,17.25,17.34,17.06,17.18,82181.0,15.1033,15.1821,14.9369,15.042,82181.0
2016-01-21 09:40:00,17.18,17.18,17.11,17.11,43803.0,15.042,15.042,14.9807,14.9807,43803.0
2016-01-21 09:50:00,17.11,17.14,17.1,17.1,45113.0,14.9807,15.0069,14.9719,14.9719,45113.0
2016-01-21 10:00:00,17.1,17.1,17.03,17.03,62454.0,14.9719,14.9719,14.9106,14.9106,62454.0
2016-01-21 10:10:00,17.03,17.17,17.03,17.1,53345.0,14.9106,15.0332,14.9106,14.9719,53345.0
2016-01-21 10:20:00,17.1,17.13,17.05,17.07,23111.0,14.9719,14.9982,14.9281,14.9457,23111.0
2016-01-21 10:30:00,17.04,17.05,16.96,17.0,33600.0,14.9194,14.9281,14.8493,14.8844,33600.0
2016-01-21 10:40:00,17.0,17.02,16.99,17.01,27428.0,14.8844,14.9019,14.8756,14.8931,27428.0
2016-01-21 10:50:00,17.01,17.01,16.98,16.99,8824.0,14.8931,14.8931,14.8669,14.8756,8824.0
2016-01-21 11:00:00,16.99,17.09,16.99,17.06,25567.0,14.8756,14.9632,14.8756,14.9369,25567.0
2016-01-21 11:10:00,17.06,17.15,17.06,17.15,20921.0,14.9369,15.0157,14.9369,15.0157,20921.0
2016-01-21 11:20:00,17.15,17.17,17.09,17.11,29684.0,15.0157,15.0332,14.9632,14.9807,29684.0
2016-01-21 11:30:00,17.11,17.15,17.1,17.15,21970.0,14.9807,15.0157,14.9719,15.0157,21970.0
2016-01-21 11:40:00,17.16,17.19,17.14,17.16,16009.0,15.0245,15.0507,15.0069,15.0245,16009.0
2016-01-21 11:50:00,17.17,17.28,17.17,17.27,19205.0,15.0332,15.1295,15.0332,15.1208,19205.0
2016-01-21 12:00:00,17.25,17.36,17.25,17.36,22436.0,15.1033,15.1996,15.1033,15.1996,22436.0
2016-01-21 12:10:00,17.36,17.38,17.32,17.35,30342.0,15.1996,15.2171,15.1645,15.1908,30342.0
2016-01-21 12:20:00,17.36,17.39,17.34,17.36,17421.0,15.1996,15.2258,15.1821,15.1996,17421.0
2016-01-21 12:30:00,17.37,17.39,17.34,17.35,20055.0,15.2083,15.2258,15.1821,15.1908,20055.0
2016-01-21 12:40:00,17.34,17.34,17.32,17.32,22173.0,15.1821,15.1821,15.1645,15.1645,22173.0
2016-01-21 12:50:00,17.31,17.34,17.31,17.33,12844.0,15.1558,15.1821,15.1558,15.1733,12844.0
2016-01-21 13:00:00,17.33,17.33,17.27,17.28,16612.0,15.1733,15.1733,15.1208,15.1295,16612.0
2016-01-21 13:10:00,17.3,17.35,17.3,17.33,7664.0,15.147,15.1908,15.147,15.1733,7664.0
2016-01-21 13:20:00,17.33,17.43,17.32,17.39,41741.0,15.1733,15.2609,15.1645,15.2258,41741.0
2016-01-21 13:30:00,17.39,17.49,17.38,17.47,35516.0,15.2258,15.3134,15.2171,15.2959,35516.0
2016-01-21 13:40:00,17.48,17.49,17.47,17.48,7343.0,15.3046,15.3134,15.2959,15.3046,7343.0
2016-01-21 13:50:00,17.48,17.61,17.48,17.58,25415.0,15.3046,15.4185,15.3046,15.3922,25415.0
2016-01-21 14:00:00,17.58,17.6,17.56,17.6,8422.0,15.3922,15.4097,15.3747,15.4097,8422.0
2016-01-21 14:10:00,17.59,17.6,17.45,17.46,20044.0,15.4009,15.4097,15.2784,15.2871,20044.0
2016-01-21 14:20:00,17.46,17.53,17.42,17.42,9109.0,15.2871,15.3484,15.2521,15.2521,9109.0
2016-01-21 14:30:00,17.41,17.52,17.41,17.49,7821.0,15.2433,15.3397,15.2433,15.3134,7821.0
2016-01-21 14:40:00,17.53,17.56,17.52,17.53,7871.0,15.3484,15.3747,15.3397,15.3484,7871.0
2016-01-21 14:50:00,17.53,17.54,17.51,17.52,7797.0,15.3484,15.3572,15.3309,15.3397,7797.0
2016-01-21 15:00:00,17.5,17.5,17.42,17.42,10811.0,15.3221,15.3221,15.2521,15.2521,10811.0
2016-01-21 15:10:00,17.43,17.47,17.43,17.45,10617.0,15.2609,15.2959,15.2609,15.2784,10617.0
2016-01-21 15:20:00,17.45,17.49,17.45,17.47,7400.0,15.2784,15.3134,15.2784,15.2959,7400.0
2016-01-21 15:30:00,17.48,17.49,17.47,17.49,9041.0,15.3046,15.3134,15.2959,15.3134,9041.0
2016-01-21 15:40:00,17.5,17.53,17.5,17.52,20770.0,15.3221,15.3484,15.3221,15.3397,20770.0
2016-01-21 15:50:00,17.51,17.51,17.47,17.48,112106.0,15.3309,15.3309,15.2959,15.3046,112106.0
2016-01-22 09:30:00,17.28,17.44,17.28,17.41,61939.0,15.1295,15.2696,15.1295,15.2433,61939.0
2016-01-22 09:40:00,17.38,17.39,17.32,17.35,28303.0,15.2171,15.2258,15.1645,15.1908,28303.0
2016-01-22 09:50:00,17.38,17.61,17.38,17.56,27090.0,15.2171,15.4185,15.2171,15.3747,27090.0
2016-01-22 10:00:00,17.56,17.66,17.52,17.65,29657.0,15.3747,15.4622,15.3397,15.4535,29657.0
2016-01-22 10:10:00,17.64,17.79,17.64,17.77,58884.0,15.4447,15.5761,15.4447,15.5585,58884.0
2016-01-22 10:20:00,17.77,17.83,17.72,17.83,53769.0,15.5585,15.6111,15.5148,15.6111,53769.0
2016-01-22 10:30:00,17.83,17.95,17.81,17.86,60170.0,15.6111,15.7161,15.5936,15.6373,60170.0
2016-01-22 10:40:00,17.86,17.88,17.79,17.79,18759.0,15.6373,15.6549,15.5761,15.5761,18759.0
2016-01-22 10:50:00,17.79,17.81,17.69,17.7,28911.0,15.5761,15.5936,15.4885,15.4973,28911.0
2016-01-22 11:00:00,17.73,17.75,17.66,17.72,12532.0,15.5235,15.541,15.4622,15.5148,12532.0
2016-01-22 11:10:00,17.72,17.72,17.65,17.69,17377.0,15.5148,15.5148,15.4535,15.4885,17377.0
2016-01-22 11:20:00,17.7,17.75,17.64,17.67,19914.0,15.4973,15.541,15.4447,15.471,19914.0
2016-01-22 11:30:00,17.66,17.66,17.48,17.52,37824.0,15.4622,15.4622,15.3046,15.3397,37824.0
2016-01-22 11:40:00,17.52,17.52,17.43,17.43,32843.0,15.3397,15.3397,15.2609,15.2609,32843.0
2016-01-22 11:50:00,17.44,17.53,17.44,17.49,10749.0,15.2696,15.3484,15.2696,15.3134,10749.0
2016-01-22 12:00:00,17.5,17.58,17.48,17.57,13349.0,15.3221,15.3922,15.3046,15.3834,13349.0
2016-01-22 12:10:00,17.57,17.62,17.55,17.61,16920.0,15.3834,15.4272,15.3659,15.4185,16920.0
2016-01-22 12:20:00,17.62,17.66,17.53,17.58,12250.0,15.4272,15.4622,15.3484,15.3922,12250.0
2016-01-22 12:30:00,17.57,17.59,17.56,17.57,13478.0,15.3834,15.4009,15.3747,15.3834,13478.0
2016-01-22 12:40:00,17.57,17.59,17.55,17.57,12508.0,15.3834,15.4009,15.3659,15.3834,12508.0
2016-01-22 12:50:00,17.57,17.62,17.57,17.61,8660.0,15.3834,15.4272,15.3834,15.4185,8660.0
2016-01-22 13:00:00,17.61,17.67,17.61,17.61,18604.0,15.4185,15.471,15.4185,15.4185,18604.0
2016-01-22 13:10:00,17.61,17.61,17.56,17.56,16873.0,15.4185,15.4185,15.3747,15.3747,16873.0
2016-01-22 13:20:00,17.55,17.57,17.5,17.5,12713.0,15.3659,15.3834,15.3221,15.3221,12713.0
2016-01-22 13:30:00,17.5,17.54,17.5,17.51,6517.0,15.3221,15.3572,15.3221,15.3309,6517.0
2016-01-22 13:40:00,17.52,17.57,17.5,17.56,19419.0,15.3397,15.3834,15.3221,15.3747,19419.0
2016-01-22 13:50:00,17.57,17.64,17.57,17.62,10994.0,15.3834,15.4447,15.3834,15.4272,10994.0
2016-01-22 14:00:00,17.62,17.66,17.61,17.65,12334.0,15.4272,15.4622,15.4185,15.4535,12334.0
2016-01-22 14:10:00,17.66,17.7,17.66,17.67,26380.0,15.4622,15.4973,15.4622,15.471,26380.0
2016-01-22 14:20:00,17.67,17.67,17.59,17.59,17769.0,15.471,15.471,15.4009,15.4009,17769.0
2016-01-22 14:30:00,17.58,17.63,17.56,17.61,27498.0,15.3922,15.436,15.3747,15.4185,27498.0
2016-01-22 14:40:00,17.6,17.6,17.58,17.58,5534.0,15.4097,15.4097,15.3922,15.3922,5534.0
2016-01-22 14:50:00,17.58,17.63,17.58,17.63,8205.0,15.3922,15.436,15.3922,15.436,8205.0
2016-01-22 15:00:00,17.64,17.67,17.64,17.64,15142.0,15.4447,15.471,15.4447,15.4447,15142.0
2016-01-22 15:10:00,17.64,17.66,17.63,17.65,13951.0,15.4447,15.4622,15.436,15.4535,13951.0
2016-01-22 15:20:00,17.65,17.67,17.65,17.66,9254.0,15.4535,15.471,15.4535,15.4622,9254.0
2016-01-22 15:30:00,17.66,17.72,17.66,17.72,40583.0,15.4622,15.5148,15.4622,15.5148,40583.0
2016-01-22 15:40:00,17.72,17.72,17.67,17.67,56200.0,15.5148,15.5148,15.471,15.471,56200.0
2016-01-22 15:50:00,17.67,17.71,17.67,17.68,45006.0,15.471,15.506,15.471,15.4797,45006.0
2016-01-25 09:30:00,18.02,18.02,17.88,17.99,57085.0,15.7774,15.7774,15.6549,15.7512,57085.0
2016-01-25 09:40:00,17.98,18.07,17.97,17.97,39702.0,15.7424,15.8212,15.7337,15.7337,39702.0
2016-01-25 09:50:00,17.99,18.09,17.99,18.04,53282.0,15.7512,15.8387,15.7512,15.7949,53282.0
2016-01-25 10:00:00,18.04,18.07,18.01,18.05,45105.0,15.7949,15.8212,15.7687,15.8037,45105.0
2016-01-25 10:10:00,18.04,18.04,17.95,18.01,21252.0,15.7949,15.7949,15.7161,15.7687,21252.0
2016-01-25 10:20:00,18.0,18.0,17.95,17.95,17557.0,15.7599,15.7599,15.7161,15.7161,17557.0
2016-01-25 10:30:00,17.96,17.98,17.93,17.94,20118.0,15.7249,15.7424,15.6986,15.7074,20118.0
2016-01-25 10:40:00,17.93,17.99,17.93,17.97,6886.0,15.6986,15.7512,15.6986,15.7337,6886.0
2016-01-25 10:50:00,17.97,17.98,17.91,17.93,18876.0,15.7337,15.7424,15.6811,15.6986,18876.0
2016-01-25 11:00:00,17.93,17.94,17.87,17.89,7571.0,15.6986,15.7074,15.6461,15.6636,7571.0
2016-01-25 11:10:00,17.88,17.88,17.82,17.83,28870.0,15.6549,15.6549,15.6023,15.6111,28870.0
2016-01-25 11:20:00,17.84,17.93,17.84,17.93,41493.0,15.6198,15.6986,15.6198,15.6986,41493.0
2016-01-25 11:30:00,17.92,17.93,17.87,17.87,6145.0,15.6899,15.6986,15.6461,15.6461,6145.0
2016-01-25 11:40:00,17.9,17.94,17.87,17.94,9507.0,15.6724,15.7074,15.6461,15.7074,9507.0
2016-01-25 11:50:00,17.95,18.03,17.94,18.02,27286.0,15.7161,15.7862,15.7074,15.7774,27286.0
2016-01-25 12:00:00,18.03,18.04,17.99,18.04,12231.0,15.7862,15.7949,15.7512,15.7949,12231.0
2016-01-25 12:10:00,18.03,18.04,17.98,18.01,7713.0,15.7862,15.7949,15.7424,15.7687,7713.0
2016-01-25 12:20:00,18.01,18.04,18.0,18.04,3600.0,15.7687,15.7949,15.7599,15.7949,3600.0
2016-01-25 12:30:00,18.04,18.04,18.02,18.04,3967.0,15.7949,15.7949,15.7774,15.7949,3967.0
2016-01-25 12:40:00,18.05,18.05,18.01,18.02,19076.0,15.8037,15.8037,15.7687,15.7774,19076.0
2016-01-25 12:50:00,18.02,18.03,17.99,18.01,10555.0,15.7774,15.7862,15.7512,15.7687,10555.0
2016-01-25 13:00:00,18.01,18.01,17.94,17.96,31231.0,15.7687,15.7687,15.7074,15.7249,31231.0
2016-01-25 13:10:00,17.97,17.97,17.9,17.94,24515.0,15.7337,15.7337,15.6724,15.7074,24515.0
2016-01-25 13:20:00,17.94,17.98,17.91,17.91,7503.0,15.7074,15.7424,15.6811,15.6811,7503.0
2016-01-25 13:30:00,17.91,17.91,17.86,17.9,14688.0,15.6811,15.6811,15.6373,15.6724,14688.0
2016-01-25 13:40:00,17.89,17.89,17.84,17.84,3200.0,15.6636,15.6636,15.6198,15.6198,3200.0
2016-01-25 13:50:00,17.83,17.86,17.82,17.85,5243.0,15.6111,15.6373,15.6023,15.6286,5243.0
2016-01-25 14:00:00,17.86,17.91,17.86,17.91,1618.0,15.6373,15.6811,15.6373,15.6811,1618.0
2016-01-25 14:10:00,17.93,17.93,17.9,17.93,4428.0,15.6986,15.6986,15.6724,15.6986,4428.0
2016-01-25 14:20:00,17.94,17.94,17.91,17.93,3899.0,15.7074,15.7074,15.6811,15.6986,3899.0
2016-01-25 14:30:00,17.94,17.95,17.92,17.95,7685.0,15.7074,15.7161,15.6899,15.7161,7685.0
2016-01-25 14:40:00,17.96,17.96,17.85,17.85,4795.0,15.7249,15.7249,15.6286,15.6286,4795.0
2016-01-25 14:50:00,17.85,17.9,17.85,17.89,19108.0,15.6286,15.6724,15.6286,15.6636,19108.0
2016-01-25 15:00:00,17.9,17.94,17.9,17.9,4189.0,15.6724,15.7074,15.6724,15.6724,4189.0
2016-01-25 15:10:00,17.9,17.91,17.89,17.91,6808.0,15.6724,15.6811,15.6636,15.6811,6808.0
2016-01-25 15:20:00,17.91,17.91,17.78,17.78,25922.0,15.6811,15.6811,15.5673,15.5673,25922.0
2016-01-25 15:30:00,17.78,17.8,17.76,17.79,23107.0,15.5673,15.5848,15.5498,15.5761,23107.0
2016-01-25 15:40:00,17.78,17.87,17.78,17.84,21743.0,15.5673,15.6461,15.5673,15.6198,21743.0
2016-01-25 15:50:00,17.84,18.02,17.81,17.97,295330.0,15.6198,15.7774,15.5936,15.7337,295330.0
2016-01-26 09:30:00,18.09,18.25,18.09,18.19,109766.0,15.8387,15.9788,15.8387,15.9263,109766.0
2016-01-26 09:40:00,18.19,18.28,18.19,18.26,51660.0,15.9263,16.0051,15.9263,15.9876,51660.0
2016-01-26 09:50:00,18.26,18.36,18.26,18.35,39530.0,15.9876,16.0751,15.9876,16.0664,39530.0
2016-01-26 10:00:00,18.35,18.43,18.32,18.41,27823.0,16.0664,16.1364,16.0401,16.1189,27823.0
2016-01-26 10:10:00,18.42,18.45,18.41,18.43,29335.0,16.1277,16.1539,16.1189,16.1364,29335.0
2016-01-26 10:20:00,18.44,18.47,18.43,18.47,16718.0,16.1452,16.1714,16.1364,16.1714,16718.0
2016-01-26 10:30:00,18.48,18.58,18.46,18.58,26558.0,16.1802,16.2677,16.1627,16.2677,26558.0
2016-01-26 10:40:00,18.58,18.62,18.45,18.49,67658.0,16.2677,16.3028,16.1539,16.1889,67658.0
2016-01-26 10:50:00,18.48,18.6,18.48,18.59,15679.0,16.1802,16.2853,16.1802,16.2765,15679.0
2016-01-26 11:00:00,18.59,18.62,18.56,18.57,23349.0,16.2765,16.3028,16.2502,16.259,23349.0
2016-01-26 11:10:00,18.56,18.68,18.56,18.66,48491.0,16.2502,16.3553,16.2502,16.3378,48491.0
2016-01-26 11:20:00,18.65,18.67,18.59,18.66,37318.0,16.329,16.3465,16.2765,16.3378,37318.0
2016-01-26 11:30:00,18.66,18.67,18.64,18.67,28565.0,16.3378,16.3465,16.3203,16.3465,28565.0
2016-01-26 11:40:00,18.67,18.67,18.65,18.66,18952.0,16.3465,16.3465,16.329,16.3378,18952.0
2016-01-26 11:50:00,18.66,18.7,18.66,18.67,25993.0,16.3378,16.3728,16.3378,16.3465,25993.0
2016-01-26 12:00:00,18.67,18.7,18.67,18.68,25294.0,16.3465,16.3728,16.3465,16.3553,25294.0
2016-01-26 12:10:00,18.69,18.72,18.69,18.72,12969.0,16.3641,16.3903,16.3641,16.3903,12969.0
2016-01-26 12:20:00,18.72,18.74,18.7,18.74,23320.0,16.3903,16.4078,16.3728,16.4078,23320.0
2016-01-26 12:30:00,18.73,18.79,18.72,18.77,25946.0,16.3991,16.4516,16.3903,16.4341,25946.0
2016-01-26 12:40:00,18.77,18.81,18.76,18.78,29017.0,16.4341,16.4691,16.4253,16.4429,29017.0
2016-01-26 12:50:00,18.78,18.78,18.68,18.69,15477.0,16.4429,16.4429,16.3553,16.3641,15477.0
2016-01-26 13:00:00,18.69,18.77,18.69,18.74,17956.0,16.3641,16.4341,16.3641,16.4078,17956.0
2016-01-26 13:10:00,18.74,18.77,18.73,18.76,25084.0,16.4078,16.4341,16.3991,16.4253,25084.0
2016-01-26 13:20:00,18.77,18.77,18.73,18.75,23104.0,16.4341,16.4341,16.3991,16.4166,23104.0
2016-01-26 13:30:00,18.75,18.75,18.7,18.73,22708.0,16.4166,16.4166,16.3728,16.3991,22708.0
2016-01-26 13:40:00,18.73,18.74,18.71,18.73,40531.0,16.3991,16.4078,16.3816,16.3991,40531.0
2016-01-26 13:50:00,18.73,18.74,18.67,18.68,16350.0,16.3991,16.4078,16.3465,16.3553,16350.0
2016-01-26 14:00:00,18.67,18.69,18.67,18.69,7000.0,16.3465,16.3641,16.3465,16.3641,7000.0
2016-01-26 14:10:00,18.69,18.76,18.69,18.76,23233.0,16.3641,16.4253,16.3641,16.4253,23233.0
2016-01-26 14:20:00,18.77,18.82,18.72,18.72,52725.0,16.4341,16.4779,16.3903,16.3903,52725.0
2016-01-26 14:30:00,18.73,18.73,18.67,18.67,21501.0,16.3991,16.3991,16.3465,16.3465,21501.0
2016-01-26 14:40:00,18.68,18.75,18.67,18.75,20196.0,16.3553,16.4166,16.3465,16.4166,20196.0
2016-01-26 14:50:00,18.74,18.74,18.69,18.72,21836.0,16.4078,16.4078,16.3641,16.3903,21836.0
2016-01-26 15:00:00,18.71,18.74,18.68,18.71,19491.0,16.3816,16.4078,16.3553,16.3816,19491.0
2016-01-26 15:10:00,18.71,18.74,18.68,18.68,40278.0,16.3816,16.4078,16.3553,16.3553,40278.0
2016-01-26 15:20:00,18.68,18.69,18.64,18.67,37537.0,16.3553,16.3641,16.3203,16.3465,37537.0
2016-01-26 15:30:00,18.67,18.72,18.66,18.72,44636.0,16.3465,16.3903,16.3378,16.3903,44636.0
2016-01-26 15:40:00,18.73,18.73,18.7,18.73,83303.0,16.3991,16.3991,16.3728,16.3991,83303.0
2016-01-26 15:50:00,18.73,18.78,18.72,18.77,210208.0,16.3991,16.4429,16.3903,16.4341,210208.0
2016-01-27 09:30:00,18.7,18.81,18.56,18.81,80990.0,16.3728,16.4691,16.2502,16.4691,80990.0
2016-01-27 09:40:00,18.82,18.9,18.75,18.81,56424.0,16.4779,16.5479,16.4166,16.4691,56424.0
2016-01-27 09:50:00,18.81,18.81,18.73,18.73,29205.0,16.4691,16.4691,16.3991,16.3991,29205.0
2016-01-27 10:00:00,18.73,18.73,18.61,18.63,29055.0,16.3991,16.3991,16.294,16.3115,29055.0
2016-01-27 10:10:00,18.63,18.74,18.58,18.72,33694.0,16.3115,16.4078,16.2677,16.3903,33694.0
2016-01-27 10:20:00,18.72,18.77,18.67,18.7,36301.0,16.3903,16.4341,16.3465,16.3728,36301.0
2016-01-27 10:30:00,18.71,18.76,18.67,18.76,35144.0,16.3816,16.4253,16.3465,16.4253,35144.0
2016-01-27 10:40:00,18.77,18.8,18.72,18.74,22635.0,16.4341,16.4604,16.3903,16.4078,22635.0
2016-01-27 10:50:00,18.74,18.75,18.68,18.71,22838.0,16.4078,16.4166,16.3553,16.3816,22838.0
2016-01-27 11:00:00,18.72,18.72,18.69,18.71,27245.0,16.3903,16.3903,16.3641,16.3816,27245.0
2016-01-27 11:10:00,18.7,18.75,18.67,18.75,16842.0,16.3728,16.4166,16.3465,16.4166,16842.0
2016-01-27 11:20:00,18.78,18.91,18.77,18.91,48071.0,16.4429,16.5567,16.4341,16.5567,48071.0
2016-01-27 11:30:00,18.91,19.0,18.9,19.0,47396.0,16.5567,16.6355,16.5479,16.6355,47396.0
2016-01-27 11:40:00,19.01,19.03,18.98,18.99,38008.0,16.6442,16.6617,16.618,16.6267,38008.0
2016-01-27 11:50:00,18.99,19.0,18.96,18.98,21558.0,16.6267,16.6355,16.6004,16.618,21558.0
2016-01-27 12:00:00,18.98,18.98,18.91,18.94,33101.0,16.618,16.618,16.5567,16.5829,33101.0
2016-01-27 12:10:00,18.95,19.06,18.95,19.05,18851.0,16.5917,16.688,16.5917,16.6792,18851.0
2016-01-27 12:20:00,19.05,19.05,18.98,19.01,18906.0,16.6792,16.6792,16.618,16.6442,18906.0
2016-01-27 12:30:00,19.01,19.01,18.91,18.95,20475.0,16.6442,16.6442,16.5567,16.5917,20475.0
2016-01-27 12:40:00,18.95,19.03,18.95,19.03,24690.0,16.5917,16.6617,16.5917,16.6617,24690.0
2016-01-27 12:50:00,19.04,19.04,19.0,19.0,19117.0,16.6705,16.6705,16.6355,16.6355,19117.0
2016-01-27 13:00:00,19.0,19.0,18.93,18.93,7464.0,16.6355,16.6355,16.5742,16.5742,7464.0
2016-01-27 13:10:00,18.92,18.99,18.92,18.93,12273.0,16.5654,16.6267,16.5654,16.5742,12273.0
2016-01-27 13:20:00,18.93,18.93,18.82,18.83,31639.0,16.5742,16.5742,16.4779,16.4866,31639.0
2016-01-27 13:30:00,18.81,18.84,18.81,18.84,8995.0,16.4691,16.4954,16.4691,16.4954,8995.0
2016-01-27 13:40:00,18.84,18.85,18.8,18.82,21205.0,16.4954,16.5041,16.4604,16.4779,21205.0
2016-01-27 13:50:00,18.82,18.94,18.8,18.91,20552.0,16.4779,16.5829,16.4604,16.5567,20552.0
2016-01-27 14:00:00,18.94,19.1,18.91,19.01,46542.0,16.5829,16.723,16.5567,16.6442,46542.0
2016-01-27 14:10:00,19.02,19.07,18.96,18.98,89738.0,16.653,16.6968,16.6004,16.618,89738.0
2016-01-27 14:20:00,18.98,19.02,18.91,18.99,41177.0,16.618,16.653,16.5567,16.6267,41177.0
2016-01-27 14:30:00,18.99,19.02,18.93,18.98,38737.0,16.6267,16.653,16.5742,16.618,38737.0
2016-01-27 14:40:00,18.97,19.1,18.97,19.09,54472.0,16.6092,16.723,16.6092,16.7143,54472.0
2016-01-27 14:50:00,19.1,19.16,19.1,19.16,55453.0,16.723,16.7756,16.723,16.7756,55453.0
2016-01-27 15:00:00,19.16,19.19,19.14,19.18,22942.0,16.7756,16.8018,16.758,16.7931,22942.0
2016-01-27 15:10:00,19.18,19.18,18.98,19.04,55261.0,16.7931,16.7931,16.618,16.6705,55261.0
2016-01-27 15:20:00,19.04,19.12,19.04,19.07,35191.0,16.6705,16.7405,16.6705,16.6968,35191.0
2016-01-27 15:30:00,19.07,19.11,19.03,19.03,48403.0,16.6968,16.7318,16.6617,16.6617,48403.0
2016-01-27 15:40:00,19.03,19.08,19.02,19.08,69808.0,16.6617,16.7055,16.653,16.7055,69808.0
2016-01-27 15:50:00,19.07,19.14,19.07,19.12,144544.0,16.6968,16.758,16.6968,16.7405,144544.0
2016-01-28 09:30:00,18.82,18.93,18.77,18.85,131568.0,16.4779,16.5742,16.4341,16.5041,131568.0
2016-01-28 09:40:00,18.85,18.88,18.8,18.81,22329.0,16.5041,16.5304,16.4604,16.4691,22329.0
2016-01-28 09:50:00,18.8,18.8,18.72,18.76,26104.0,16.4604,16.4604,16.3903,16.4253,26104.0
2016-01-28 10:00:00,18.77,18.85,18.74,18.83,11652.0,16.4341,16.5041,16.4078,16.4866,11652.0
2016-01-28 10:10:00,18.84,18.93,18.83,18.92,19438.0,16.4954,16.5742,16.4866,16.5654,19438.0
2016-01-28 10:20:00,18.93,19.0,18.91,18.99,27738.0,16.5742,16.6355,16.5567,16.6267,27738.0
2016-01-28 10:30:00,18.99,18.99,18.87,18.88,13733.0,16.6267,16.6267,16.5217,16.5304,13733.0
2016-01-28 10:40:00,18.89,18.9,18.8,18.83,10956.0,16.5392,16.5479,16.4604,16.4866,10956.0
2016-01-28 10:50:00,18.84,18.89,18.81,18.87,11171.0,16.4954,16.5392,16.4691,16.5217,11171.0
2016-01-28 11:00:00,18.87,18.94,18.86,18.94,7553.0,16.5217,16.5829,16.5129,16.5829,7553.0
2016-01-28 11:10:00,18.95,18.96,18.9,18.91,18057.0,16.5917,16.6004,16.5479,16.5567,18057.0
2016-01-28 11:20:00,18.94,18.98,18.9,18.93,17475.0,16.5829,16.618,16.5479,16.5742,17475.0
2016-01-28 11:30:00,18.93,18.94,18.87,18.94,7674.0,16.5742,16.5829,16.5217,16.5829,7674.0
2016-01-28 11:40:00,18.93,18.95,18.89,18.92,9131.0,16.5742,16.5917,16.5392,16.5654,9131.0
2016-01-28 11:50:00,18.93,18.97,18.93,18.95,5100.0,16.5742,16.6092,16.5742,16.5917,5100.0
2016-01-28 12:00:00,18.94,19.01,18.93,18.99,27166.0,16.5829,16.6442,16.5742,16.6267,27166.0
2016-01-28 12:10:00,18.99,19.01,18.95,18.98,14108.0,16.6267,16.6442,16.5917,16.618,14108.0
2016-01-28 12:20:00,18.98,19.01,18.92,18.96,12552.0,16.618,16.6442,16.5654,16.6004,12552.0
2016-01-28 12:30:00,18.94,19.01,18.94,18.99,7550.0,16.5829,16.6442,16.5829,16.6267,7550.0
2016-01-28 12:40:00,19.0,19.04,19.0,19.03,7453.0,16.6355,16.6705,16.6355,16.6617,7453.0
2016-01-28 12:50:00,19.03,19.05,19.0,19.04,12455.0,16.6617,16.6792,16.6355,16.6705,12455.0
2016-01-28 13:00:00,19.06,19.08,19.04,19.04,13791.0,16.688,16.7055,16.6705,16.6705,13791.0
2016-01-28 13:10:00,19.05,19.1,19.05,19.06,12761.0,16.6792,16.723,16.6792,16.688,12761.0
2016-01-28 13:20:00,19.05,19.05,19.0,19.05,22751.0,16.6792,16.6792,16.6355,16.6792,22751.0
2016-01-28 13:30:00,19.05,19.05,19.0,19.01,3705.0,16.6792,16.6792,16.6355,16.6442,3705.0
2016-01-28 13:40:00,19.02,19.03,18.98,18.99,8639.0,16.653,16.6617,16.618,16.6267,8639.0
2016-01-28 13:50:00,19.01,19.02,18.97,18.97,3374.0,16.6442,16.653,16.6092,16.6092,3374.0
2016-01-28 14:00:00,18.98,19.07,18.96,19.04,15929.0,16.618,16.6968,16.6004,16.6705,15929.0
2016-01-28 14:10:00,19.05,19.05,18.93,18.96,13342.0,16.6792,16.6792,16.5742,16.6004,13342.0
2016-01-28 14:20:00,18.96,18.97,18.89,18.93,7931.0,16.6004,16.6092,16.5392,16.5742,7931.0
2016-01-28 14:30:00,18.93,18.93,18.85,18.86,15536.0,16.5742,16.5742,16.5041,16.5129,15536.0
2016-01-28 14:40:00,18.84,18.84,18.75,18.75,22759.0,16.4954,16.4954,16.4166,16.4166,22759.0
2016-01-28 14:50:00,18.74,18.85,18.74,18.85,15370.0,16.4078,16.5041,16.4078,16.5041,15370.0
2016-01-28 15:00:00,18.88,18.9,18.77,18.78,26021.0,16.5304,16.5479,16.4341,16.4429,26021.0
2016-01-28 15:10:00,18.79,18.85,18.79,18.85,16228.0,16.4516,16.5041,16.4516,16.5041,16228.0
2016-01-28 15:20:00,18.86,18.88,18.79,18.79,12753.0,16.5129,16.5304,16.4516,16.4516,12753.0
2016-01-28 15:30:00,18.81,18.84,18.78,18.78,9591.0,16.4691,16.4954,16.4429,16.4429,9591.0
2016-01-28 15:40:00,18.79,18.81,18.78,18.78,9582.0,16.4516,16.4691,16.4429,16.4429,9582.0
2016-01-28 15:50:00,18.78,18.81,18.72,18.74,224527.0,16.4429,16.4691,16.3903,16.4078,224527.0
2016-01-29 09:30:00,18.67,18.79,18.67,18.78,42432.0,16.3465,16.4516,16.3465,16.4429,42432.0
2016-01-29 09:40:00,18.78,18.78,18.6,18.61,7279.0,16.4429,16.4429,16.2853,16.294,7279.0
2016-01-29 09:50:00,18.59,18.67,18.53,18.67,36191.0,16.2765,16.3465,16.224,16.3465,36191.0
2016-01-29 10:00:00,18.64,18.76,18.64,18.75,20039.0,16.3203,16.4253,16.3203,16.4166,20039.0
2016-01-29 10:10:00,18.75,18.8,18.69,18.69,12933.0,16.4166,16.4604,16.3641,16.3641,12933.0
2016-01-29 10:20:00,18.68,18.69,18.61,18.62,11259.0,16.3553,16.3641,16.294,16.3028,11259.0
2016-01-29 10:30:00,18.65,18.87,18.65,18.84,39787.0,16.329,16.5217,16.329,16.4954,39787.0
2016-01-29 10:40:00,18.85,18.9,18.81,18.9,42084.0,16.5041,16.5479,16.4691,16.5479,42084.0
2016-01-29 10:50:00,18.9,18.96,18.9,18.94,12716.0,16.5479,16.6004,16.5479,16.5829,12716.0
2016-01-29 11:00:00,18.96,18.98,18.9,18.9,37084.0,16.6004,16.618,16.5479,16.5479,37084.0
2016-01-29 11:10:00,18.9,18.94,18.9,18.92,15367.0,16.5479,16.5829,16.5479,16.5654,15367.0
2016-01-29 11:20:00,18.93,18.98,18.91,18.95,6771.0,16.5742,16.618,16.5567,16.5917,6771.0
2016-01-29 11:30:00,18.94,18.97,18.87,18.87,25260.0,16.5829,16.6092,16.5217,16.5217,25260.0
2016-01-29 11:40:00,18.86,18.9,18.86,18.88,8027.0,16.5129,16.5479,16.5129,16.5304,8027.0
2016-01-29 11:50:00,18.91,18.96,18.91,18.95,4141.0,16.5567,16.6004,16.5567,16.5917,4141.0
2016-01-29 12:00:00,18.94,18.97,18.93,18.96,3800.0,16.5829,16.6092,16.5742,16.6004,3800.0
2016-01-29 12:10:00,18.96,18.96,18.93,18.93,2574.0,16.6004,16.6004,16.5742,16.5742,2574.0
2016-01-29 12:20:00,18.94,18.97,18.93,18.97,6278.0,16.5829,16.6092,16.5742,16.6092,6278.0
2016-01-29 12:30:00,18.97,19.0,18.95,18.97,15097.0,16.6092,16.6355,16.5917,16.6092,15097.0
2016-01-29 12:40:00,18.97,19.0,18.97,18.97,3017.0,16.6092,16.6355,16.6092,16.6092,3017.0
2016-01-29 12:50:00,18.98,19.01,18.96,19.01,10124.0,16.618,16.6442,16.6004,16.6442,10124.0
2016-01-29 13:00:00,19.01,19.01,18.99,18.99,6385.0,16.6442,16.6442,16.6267,16.6267,6385.0
2016-01-29 13:10:00,19.0,19.01,18.96,18.97,7577.0,16.6355,16.6442,16.6004,16.6092,7577.0
2016-01-29 13:20:00,18.96,18.98,18.94,18.97,6156.0,16.6004,16.618,16.5829,16.6092,6156.0
2016-01-29 13:30:00,18.96,18.96,18.9,18.9,4335.0,16.6004,16.6004,16.5479,16.5479,4335.0
2016-01-29 13:40:00,18.91,18.95,18.91,18.94,4984.0,16.5567,16.5917,16.5567,16.5829,4984.0
2016-01-29 13:50:00,18.94,18.95,18.92,18.94,6707.0,16.5829,16.5917,16.5654,16.5829,6707.0
2016-01-29 14:00:00,18.95,18.98,18.95,18.97,13017.0,16.5917,16.618,16.5917,16.6092,13017.0
2016-01-29 14:10:00,18.98,18.99,18.95,18.99,7102.0,16.618,16.6267,16.5917,16.6267,7102.0
2016-01-29 14:20:00,18.99,19.05,18.99,19.02,25362.0,16.6267,16.6792,16.6267,16.653,25362.0
2016-01-29 14:30:00,19.02,19.03,18.96,18.97,4999.0,16.653,16.6617,16.6004,16.6092,4999.0
2016-01-29 14:40:00,18.99,19.0,18.97,18.99,3487.0,16.6267,16.6355,16.6092,16.6267,3487.0
2016-01-29 14:50:00,18.98,18.99,18.96,18.96,5558.0,16.618,16.6267,16.6004,16.6004,5558.0
2016-01-29 15:00:00,18.99,19.03,18.98,19.03,5700.0,16.6267,16.6617,16.618,16.6617,5700.0
2016-01-29 15:10:00,19.04,19.05,19.02,19.03,15580.0,16.6705,16.6792,16.653,16.6617,15580.0
2016-01-29 15:20:00,19.04,19.12,19.04,19.08,104640.0,16.6705,16.7405,16.6705,16.7055,104640.0
2016-01-29 15:30:00,19.07,19.08,19.02,19.06,31180.0,16.6968,16.7055,16.653,16.688,31180.0
2016-01-29 15:40:00,19.07,19.08,19.02,19.06,35907.0,16.6968,16.7055,16.653,16.688,35907.0
2016-01-29 15:50:00,19.06,19.1,19.03,19.08,153752.0,16.688,16.723,16.6617,16.7055,153752.0
2016-02-01 09:30:00,19.25,19.36,19.2,19.35,89037.0,16.8544,16.9507,16.8106,16.9419,89037.0
2016-02-01 09:40:00,19.36,19.55,19.36,19.51,65912.0,16.9507,17.117,16.9507,17.082,65912.0
2016-02-01 09:50:00,19.5,19.55,19.48,19.51,35560.0,17.0732,17.117,17.0557,17.082,35560.0
2016-02-01 10:00:00,19.49,19.6,19.49,19.6,51651.0,17.0645,17.1608,17.0645,17.1608,51651.0
2016-02-01 10:10:00,19.6,19.64,19.55,19.57,27994.0,17.1608,17.1958,17.117,17.1345,27994.0
2016-02-01 10:20:00,19.57,19.58,19.48,19.5,36174.0,17.1345,17.1433,17.0557,17.0732,36174.0
2016-02-01 10:30:00,19.51,19.55,19.47,19.53,23885.0,17.082,17.117,17.047,17.0995,23885.0
2016-02-01 10:40:00,19.53,19.54,19.5,19.5,20266.0,17.0995,17.1083,17.0732,17.0732,20266.0
2016-02-01 10:50:00,19.5,19.56,19.49,19.54,19358.0,17.0732,17.1258,17.0645,17.1083,19358.0
2016-02-01 11:00:00,19.54,19.56,19.53,19.55,8604.0,17.1083,17.1258,17.0995,17.117,8604.0
2016-02-01 11:10:00,19.56,19.6,19.55,19.57,19460.0,17.1258,17.1608,17.117,17.1345,19460.0
2016-02-01 11:20:00,19.57,19.57,19.44,19.44,32392.0,17.1345,17.1345,17.0207,17.0207,32392.0
2016-02-01 11:30:00,19.44,19.48,19.41,19.47,12853.0,17.0207,17.0557,16.9944,17.047,12853.0
2016-02-01 11:40:00,19.48,19.49,19.42,19.48,21488.0,17.0557,17.0645,17.0032,17.0557,21488.0
2016-02-01 11:50:00,19.47,19.49,19.42,19.47,14711.0,17.047,17.0645,17.0032,17.047,14711.0
2016-02-01 12:00:00,19.46,19.46,19.38,19.39,14827.0,17.0382,17.0382,16.9682,16.9769,14827.0
2016-02-01 12:10:00,19.39,19.4,19.36,19.38,31249.0,16.9769,16.9857,16.9507,16.9682,31249.0
2016-02-01 12:20:00,19.4,19.4,19.33,19.33,10107.0,16.9857,16.9857,16.9244,16.9244,10107.0
2016-02-01 12:30:00,19.34,19.36,19.33,19.36,3442.0,16.9332,16.9507,16.9244,16.9507,3442.0
2016-02-01 12:40:00,19.37,19.37,19.34,19.35,5540.0,16.9594,16.9594,16.9332,16.9419,5540.0
2016-02-01 12:50:00,19.34,19.35,19.29,19.32,3850.0,16.9332,16.9419,16.8894,16.9156,3850.0
2016-02-01 13:00:00,19.32,19.38,19.3,19.37,12611.0,16.9156,16.9682,16.8981,16.9594,12611.0
2016-02-01 13:10:00,19.38,19.45,19.36,19.44,23882.0,16.9682,17.0295,16.9507,17.0207,23882.0
2016-02-01 13:20:00,19.44,19.5,19.44,19.49,13622.0,17.0207,17.0732,17.0207,17.0645,13622.0
2016-02-01 13:30:00,19.49,19.5,19.47,19.5,5142.0,17.0645,17.0732,17.047,17.0732,5142.0
2016-02-01 13:40:00,19.49,19.49,19.45,19.48,3200.0,17.0645,17.0645,17.0295,17.0557,3200.0
2016-02-01 13:50:00,19.47,19.52,19.44,19.5,8967.0,17.047,17.0908,17.0207,17.0732,8967.0
2016-02-01 14:00:00,19.5,19.54,19.47,19.48,5857.0,17.0732,17.1083,17.047,17.0557,5857.0
2016-02-01 14:10:00,19.47,19.54,19.47,19.53,7224.0,17.047,17.1083,17.047,17.0995,7224.0
2016-02-01 14:20:00,19.54,19.59,19.53,19.56,20226.0,17.1083,17.152,17.0995,17.1258,20226.0
2016-02-01 14:30:00,19.57,19.61,19.56,19.6,13022.0,17.1345,17.1696,17.1258,17.1608,13022.0
2016-02-01 14:40:00,19.6,19.61,19.59,19.59,12645.0,17.1608,17.1696,17.152,17.152,12645.0
2016-02-01 14:50:00,19.59,19.63,19.57,19.61,29868.0,17.152,17.1871,17.1345,17.1696,29868.0
2016-02-01 15:00:00,19.61,19.64,19.61,19.63,16751.0,17.1696,17.1958,17.1696,17.1871,16751.0
2016-02-01 15:10:00,19.63,19.64,19.6,19.6,19067.0,17.1871,17.1958,17.1608,17.1608,19067.0
2016-02-01 15:20:00,19.59,19.59,19.56,19.58,26183.0,17.152,17.152,17.1258,17.1433,26183.0
2016-02-01 15:30:00,19.59,19.63,19.55,19.58,62407.0,17.152,17.1871,17.117,17.1433,62407.0
2016-02-01 15:40:00,19.58,19.64,19.58,19.62,31710.0,17.1433,17.1958,17.1433,17.1783,31710.0
2016-02-01 15:50:00,19.62,19.7,19.61,19.66,253850.0,17.1783,17.2484,17.1696,17.2133,253850.0
2016-02-02 09:30:00,19.51,19.7,19.45,19.54,96019.0,17.082,17.2484,17.0295,17.1083,96019.0
2016-02-02 09:40:00,19.53,19.55,19.45,19.45,17817.0,17.0995,17.117,17.0295,17.0295,17817.0
2016-02-02 09:50:00,19.45,19.48,19.36,19.37,46099.0,17.0295,17.0557,16.9507,16.9594,46099.0
2016-02-02 10:00:00,19.38,19.47,19.36,19.46,21888.0,16.9682,17.047,16.9507,17.0382,21888.0
2016-02-02 10:10:00,19.46,19.46,19.36,19.38,18507.0,17.0382,17.0382,16.9507,16.9682,18507.0
2016-02-02 10:20:00,19.38,19.38,19.3,19.34,21241.0,16.9682,16.9682,16.8981,16.9332,21241.0
2016-02-02 10:30:00,19.37,19.37,19.3,19.33,9560.0,16.9594,16.9594,16.8981,16.9244,9560.0
2016-02-02 10:40:00,19.33,19.34,19.27,19.28,23922.0,16.9244,16.9332,16.8719,16.8806,23922.0
2016-02-02 10:50:00,19.27,19.28,19.21,19.21,24971.0,16.8719,16.8806,16.8193,16.8193,24971.0
2016-02-02 11:00:00,19.22,19.27,19.18,19.19,33346.0,16.8281,16.8719,16.7931,16.8018,33346.0
2016-02-02 11:10:00,19.19,19.25,19.14,19.24,24946.0,16.8018,16.8544,16.758,16.8456,24946.0
2016-02-02 11:20:00,19.23,19.3,19.2,19.21,28747.0,16.8368,16.8981,16.8106,16.8193,28747.0
2016-02-02 11:30:00,19.21,19.24,19.15,19.18,24566.0,16.8193,16.8456,16.7668,16.7931,24566.0
2016-02-02 11:40:00,19.18,19.24,19.18,19.18,12097.0,16.7931,16.8456,16.7931,16.7931,12097.0
2016-02-02 11:50:00,19.18,19.18,19.11,19.12,14509.0,16.7931,16.7931,16.7318,16.7405,14509.0
2016-02-02 12:00:00,19.1,19.12,19.04,19.06,12645.0,16.723,16.7405,16.6705,16.688,12645.0
2016-02-02 12:10:00,19.06,19.08,18.95,18.95,30084.0,16.688,16.7055,16.5917,16.5917,30084.0
2016-02-02 12:20:00,18.96,19.02,18.96,18.99,12006.0,16.6004,16.653,16.6004,16.6267,12006.0
2016-02-02 12:30:00,19.0,19.15,18.99,19.15,18883.0,16.6355,16.7668,16.6267,16.7668,18883.0
2016-02-02 12:40:00,19.14,19.14,19.08,19.08,13572.0,16.758,16.758,16.7055,16.7055,13572.0
2016-02-02 12:50:00,19.07,19.14,19.05,19.14,19595.0,16.6968,16.758,16.6792,16.758,19595.0
2016-02-02 13:00:00,19.14,19.17,19.12,19.15,6267.0,16.758,16.7843,16.7405,16.7668,6267.0
2016-02-02 13:10:00,19.16,19.21,19.15,19.2,11651.0,16.7756,16.8193,16.7668,16.8106,11651.0
2016-02-02 13:20:00,19.19,19.27,19.19,19.23,12833.0,16.8018,16.8719,16.8018,16.8368,12833.0
2016-02-02 13:30:00,19.24,19.31,19.23,19.31,20599.0,16.8456,16.9069,16.8368,16.9069,20599.0
2016-02-02 13:40:00,19.31,19.33,19.29,19.3,12577.0,16.9069,16.9244,16.8894,16.8981,12577.0
2016-02-02 13:50:00,19.29,19.29,19.16,19.16,22947.0,16.8894,16.8894,16.7756,16.7756,22947.0
2016-02-02 14:00:00,19.16,19.18,19.14,19.14,10136.0,16.7756,16.7931,16.758,16.758,10136.0
2016-02-02 14:10:00,19.14,19.17,19.12,19.17,10921.0,16.758,16.7843,16.7405,16.7843,10921.0
2016-02-02 14:20:00,19.16,19.17,19.13,19.14,7795.0,16.7756,16.7843,16.7493,16.758,7795.0
2016-02-02 14:30:00,19.14,19.17,19.13,19.17,11278.0,16.758,16.7843,16.7493,16.7843,11278.0
2016-02-02 14:40:00,19.17,19.18,19.16,19.17,5953.0,16.7843,16.7931,16.7756,16.7843,5953.0
2016-02-02 14:50:00,19.18,19.19,19.15,19.15,5716.0,16.7931,16.8018,16.7668,16.7668,5716.0
2016-02-02 15:00:00,19.14,19.16,19.11,19.16,12862.0,16.758,16.7756,16.7318,16.7756,12862.0
2016-02-02 15:10:00,19.16,19.19,19.13,19.17,15835.0,16.7756,16.8018,16.7493,16.7843,15835.0
2016-02-02 15:20:00,19.17,19.19,19.14,19.17,9412.0,16.7843,16.8018,16.758,16.7843,9412.0
2016-02-02 15:30:00,19.18,19.22,19.18,19.2,12717.0,16.7931,16.8281,16.7931,16.8106,12717.0
2016-02-02 15:40:00,19.2,19.24,19.19,19.24,26565.0,16.8106,16.8456,16.8018,16.8456,26565.0
2016-02-02 15:50:00,19.25,19.28,19.19,19.21,311955.0,16.8544,16.8806,16.8018,16.8193,311955.0
2016-02-03 09:30:00,19.37,19.6,19.35,19.56,65480.0,16.9594,17.1608,16.9419,17.1258,65480.0
2016-02-03 09:40:00,19.55,19.61,19.52,19.59,28931.0,17.117,17.1696,17.0908,17.152,28931.0
2016-02-03 09:50:00,19.6,19.68,19.57,19.65,25243.0,17.1608,17.2308,17.1345,17.2046,25243.0
2016-02-03 10:00:00,19.65,19.73,19.65,19.72,33191.0,17.2046,17.2746,17.2046,17.2659,33191.0
2016-02-03 10:10:00,19.72,19.84,19.72,19.84,45020.0,17.2659,17.3709,17.2659,17.3709,45020.0
2016-02-03 10:20:00,19.83,19.9,19.82,19.9,47228.0,17.3622,17.4235,17.3534,17.4235,47228.0
2016-02-03 10:30:00,19.9,19.92,19.75,19.78,23622.0,17.4235,17.441,17.2921,17.3184,23622.0
2016-02-03 10:40:00,19.77,19.89,19.77,19.85,46596.0,17.3096,17.4147,17.3096,17.3797,46596.0
2016-02-03 10:50:00,19.85,19.91,19.84,19.9,28906.0,17.3797,17.4322,17.3709,17.4235,28906.0
2016-02-03 11:00:00,19.9,19.92,19.87,19.92,43628.0,17.4235,17.441,17.3972,17.441,43628.0
2016-02-03 11:10:00,19.93,20.0,19.93,19.99,60782.0,17.4497,17.511,17.4497,17.5023,60782.0
2016-02-03 11:20:00,19.99,20.02,19.96,20.01,51062.0,17.5023,17.5285,17.476,17.5198,51062.0
2016-02-03 11:30:00,20.01,20.11,20.0,20.11,46180.0,17.5198,17.6073,17.511,17.6073,46180.0
2016-02-03 11:40:00,20.11,20.12,20.08,20.1,15792.0,17.6073,17.6161,17.5811,17.5986,15792.0
2016-02-03 11:50:00,20.11,20.13,20.03,20.06,18119.0,17.6073,17.6248,17.5373,17.5636,18119.0
2016-02-03 12:00:00,20.06,20.06,20.0,20.04,23474.0,17.5636,17.5636,17.511,17.546,23474.0
2016-02-03 12:10:00,20.04,20.08,20.02,20.04,11460.0,17.546,17.5811,17.5285,17.546,11460.0
2016-02-03 12:20:00,20.04,20.08,20.04,20.07,19538.0,17.546,17.5811,17.546,17.5723,19538.0
2016-02-03 12:30:00,20.07,20.1,20.05,20.08,9424.0,17.5723,17.5986,17.5548,17.5811,9424.0
2016-02-03 12:40:00,20.08,20.11,20.06,20.09,12015.0,17.5811,17.6073,17.5636,17.5898,12015.0
2016-02-03 12:50:00,20.09,20.11,20.08,20.09,19231.0,17.5898,17.6073,17.5811,17.5898,19231.0
2016-02-03 13:00:00,20.09,20.15,20.09,20.15,21504.0,17.5898,17.6424,17.5898,17.6424,21504.0
2016-02-03 13:10:00,20.14,20.14,20.03,20.03,32832.0,17.6336,17.6336,17.5373,17.5373,32832.0
2016-02-03 13:20:00,20.03,20.07,19.98,20.04,60847.0,17.5373,17.5723,17.4935,17.546,60847.0
2016-02-03 13:30:00,20.04,20.16,20.04,20.15,44379.0,17.546,17.6511,17.546,17.6424,44379.0
2016-02-03 13:40:00,20.16,20.23,20.14,20.2,71188.0,17.6511,17.7124,17.6336,17.6861,71188.0
2016-02-03 13:50:00,20.21,20.24,20.16,20.17,46946.0,17.6949,17.7212,17.6511,17.6599,46946.0
2016-02-03 14:00:00,20.15,20.29,20.15,20.29,86434.0,17.6424,17.7649,17.6424,17.7649,86434.0
2016-02-03 14:10:00,20.29,20.3,20.17,20.17,23265.0,17.7649,17.7737,17.6599,17.6599,23265.0
2016-02-03 14:20:00,20.17,20.21,20.0,20.0,63215.0,17.6599,17.6949,17.511,17.511,63215.0
2016-02-03 14:30:00,20.0,20.05,20.0,20.02,75044.0,17.511,17.5548,17.511,17.5285,75044.0
2016-02-03 14:40:00,20.03,20.03,19.9,19.92,38966.0,17.5373,17.5373,17.4235,17.441,38966.0
2016-02-03 14:50:00,19.94,20.02,19.91,20.02,39378.0,17.4585,17.5285,17.4322,17.5285,39378.0
2016-02-03 15:00:00,20.02,20.06,20.0,20.06,14932.0,17.5285,17.5636,17.511,17.5636,14932.0
2016-02-03 15:10:00,20.06,20.13,20.04,20.09,18449.0,17.5636,17.6248,17.546,17.5898,18449.0
2016-02-03 15:20:00,20.1,20.18,20.07,20.16,18890.0,17.5986,17.6686,17.5723,17.6511,18890.0
2016-02-03 15:30:00,20.15,20.19,20.14,20.17,25182.0,17.6424,17.6774,17.6336,17.6599,25182.0
2016-02-03 15:40:00,20.17,20.17,20.08,20.09,69659.0,17.6599,17.6599,17.5811,17.5898,69659.0
2016-02-03 15:50:00,20.09,20.13,20.08,20.11,322614.0,17.5898,17.6248,17.5811,17.6073,322614.0
2016-02-04 09:30:00,20.73,20.87,20.69,20.86,179663.0,18.1502,18.2728,18.1152,18.264,179663.0
2016-02-04 09:40:00,20.87,20.96,20.82,20.91,73112.0,18.2728,18.3516,18.229,18.3078,73112.0
2016-02-04 09:50:00,20.91,21.02,20.91,20.98,58243.0,18.3078,18.4041,18.3078,18.3691,58243.0
2016-02-04 10:00:00,20.99,21.12,20.99,21.1,108781.0,18.3778,18.4916,18.3778,18.4741,108781.0
2016-02-04 10:10:00,21.11,21.11,21.0,21.06,48667.0,18.4829,18.4829,18.3866,18.4391,48667.0
2016-02-04 10:20:00,21.05,21.1,20.87,20.92,59220.0,18.4304,18.4741,18.2728,18.3165,59220.0
2016-02-04 10:30:00,20.92,21.07,20.92,21.01,38674.0,18.3165,18.4479,18.3165,18.3953,38674.0
2016-02-04 10:40:00,21.01,21.04,20.99,21.03,30460.0,18.3953,18.4216,18.3778,18.4128,30460.0
2016-02-04 10:50:00,21.04,21.1,21.04,21.1,32058.0,18.4216,18.4741,18.4216,18.4741,32058.0
2016-02-04 11:00:00,21.1,21.21,21.1,21.19,42370.0,18.4741,18.5704,18.4741,18.5529,42370.0
2016-02-04 11:10:00,21.2,21.2,21.13,21.13,19404.0,18.5617,18.5617,18.5004,18.5004,19404.0
2016-02-04 11:20:00,21.14,21.15,21.09,21.1,20610.0,18.5092,18.5179,18.4654,18.4741,20610.0
2016-02-04 11:30:00,21.09,21.14,21.08,21.08,27250.0,18.4654,18.5092,18.4566,18.4566,27250.0
2016-02-04 11:40:00,21.08,21.13,21.03,21.13,21296.0,18.4566,18.5004,18.4128,18.5004,21296.0
2016-02-04 11:50:00,21.13,21.16,21.08,21.08,43444.0,18.5004,18.5267,18.4566,18.4566,43444.0
2016-02-04 12:00:00,21.08,21.16,21.05,21.14,25950.0,18.4566,18.5267,18.4304,18.5092,25950.0
2016-02-04 12:10:00,21.14,21.18,21.07,21.17,21194.0,18.5092,18.5442,18.4479,18.5354,21194.0
2016-02-04 12:20:00,21.17,21.18,21.13,21.18,22051.0,18.5354,18.5442,18.5004,18.5442,22051.0
2016-02-04 12:30:00,21.18,21.2,21.17,21.2,29430.0,18.5442,18.5617,18.5354,18.5617,29430.0
2016-02-04 12:40:00,21.2,21.23,21.16,21.23,31216.0,18.5617,18.588,18.5267,18.588,31216.0
2016-02-04 12:50:00,21.22,21.26,21.2,21.23,40014.0,18.5792,18.6142,18.5617,18.588,40014.0
2016-02-04 13:00:00,21.22,21.25,21.14,21.14,59979.0,18.5792,18.6055,18.5092,18.5092,59979.0
2016-02-04 13:10:00,21.14,21.15,21.06,21.11,31906.0,18.5092,18.5179,18.4391,18.4829,31906.0
2016-02-04 13:20:00,21.1,21.18,21.1,21.17,35602.0,18.4741,18.5442,18.4741,18.5354,35602.0
2016-02-04 13:30:00,21.17,21.22,21.14,21.19,41725.0,18.5354,18.5792,18.5092,18.5529,41725.0
2016-02-04 13:40:00,21.18,21.2,21.09,21.09,31088.0,18.5442,18.5617,18.4654,18.4654,31088.0
2016-02-04 13:50:00,21.09,21.1,21.03,21.07,16642.0,18.4654,18.4741,18.4128,18.4479,16642.0
2016-02-04 14:00:00,21.06,21.09,20.89,20.98,50408.0,18.4391,18.4654,18.2903,18.3691,50408.0
2016-02-04 14:10:00,20.98,20.98,20.93,20.98,36175.0,18.3691,18.3691,18.3253,18.3691,36175.0
2016-02-04 14:20:00,20.98,20.98,20.93,20.95,47792.0,18.3691,18.3691,18.3253,18.3428,47792.0
2016-02-04 14:30:00,20.96,21.02,20.96,21.02,25998.0,18.3516,18.4041,18.3516,18.4041,25998.0
2016-02-04 14:40:00,21.02,21.1,21.02,21.07,28041.0,18.4041,18.4741,18.4041,18.4479,28041.0
2016-02-04 14:50:00,21.07,21.09,21.0,21.07,28238.0,18.4479,18.4654,18.3866,18.4479,28238.0
2016-02-04 15:00:00,21.07,21.12,20.99,21.05,27422.0,18.4479,18.4916,18.3778,18.4304,27422.0
2016-02-04 15:10:00,21.05,21.11,21.04,21.07,24449.0,18.4304,18.4829,18.4216,18.4479,24449.0
2016-02-04 15:20:00,21.07,21.09,21.02,21.05,43783.0,18.4479,18.4654,18.4041,18.4304,43783.0
2016-02-04 15:30:00,21.04,21.04,20.91,20.93,46065.0,18.4216,18.4216,18.3078,18.3253,46065.0
2016-02-04 15:40:00,20.93,20.95,20.84,20.84,51219.0,18.3253,18.3428,18.2465,18.2465,51219.0
2016-02-04 15:50:00,20.84,20.85,20.76,20.8,269925.0,18.2465,18.2552,18.1764,18.2115,269925.0
2016-02-05 09:30:00,20.49,20.51,20.26,20.31,156215.0,17.94,17.9576,17.7387,17.7824,156215.0
2016-02-05 09:40:00,20.32,20.62,20.29,20.6,91256.0,17.7912,18.0539,17.7649,18.0364,91256.0
2016-02-05 09:50:00,20.59,20.74,20.58,20.66,53469.0,18.0276,18.1589,18.0188,18.0889,53469.0
2016-02-05 10:00:00,20.66,20.67,20.48,20.52,34642.0,18.0889,18.0976,17.9313,17.9663,34642.0
2016-02-05 10:10:00,20.52,20.53,20.46,20.48,24884.0,17.9663,17.9751,17.9138,17.9313,24884.0
2016-02-05 10:20:00,20.49,20.61,20.48,20.6,18021.0,17.94,18.0451,17.9313,18.0364,18021.0
2016-02-05 10:30:00,20.6,20.82,20.6,20.79,32565.0,18.0364,18.229,18.0364,18.2027,32565.0
2016-02-05 10:40:00,20.79,20.81,20.72,20.72,23579.0,18.2027,18.2202,18.1414,18.1414,23579.0
2016-02-05 10:50:00,20.75,20.86,20.74,20.84,23863.0,18.1677,18.264,18.1589,18.2465,23863.0
2016-02-05 11:00:00,20.86,20.96,20.85,20.89,20070.0,18.264,18.3516,18.2552,18.2903,20070.0
2016-02-05 11:10:00,20.89,21.05,20.86,21.03,24583.0,18.2903,18.4304,18.264,18.4128,24583.0
2016-02-05 11:20:00,21.04,21.17,21.03,21.14,40837.0,18.4216,18.5354,18.4128,18.5092,40837.0
2016-02-05 11:30:00,21.14,21.2,21.12,21.16,43634.0,18.5092,18.5617,18.4916,18.5267,43634.0
2016-02-05 11:40:00,21.17,21.37,21.15,21.36,105860.0,18.5354,18.7105,18.5179,18.7018,105860.0
2016-02-05 11:50:00,21.35,21.36,21.15,21.15,27867.0,18.693,18.7018,18.5179,18.5179,27867.0
2016-02-05 12:00:00,21.15,21.24,21.11,21.24,12620.0,18.5179,18.5967,18.4829,18.5967,12620.0
2016-02-05 12:10:00,21.23,21.27,21.16,21.25,17629.0,18.588,18.623,18.5267,18.6055,17629.0
2016-02-05 12:20:00,21.25,21.28,21.21,21.26,10638.0,18.6055,18.6317,18.5704,18.6142,10638.0
2016-02-05 12:30:00,21.25,21.26,21.18,21.23,13731.0,18.6055,18.6142,18.5442,18.588,13731.0
2016-02-05 12:40:00,21.22,21.22,21.12,21.12,13179.0,18.5792,18.5792,18.4916,18.4916,13179.0
2016-02-05 12:50:00,21.11,21.18,21.09,21.16,9802.0,18.4829,18.5442,18.4654,18.5267,9802.0
2016-02-05 13:00:00,21.16,21.23,21.15,21.17,11918.0,18.5267,18.588,18.5179,18.5354,11918.0
2016-02-05 13:10:00,21.18,21.25,21.16,21.21,22475.0,18.5442,18.6055,18.5267,18.5704,22475.0
2016-02-05 13:20:00,21.2,21.26,21.2,21.22,54750.0,18.5617,18.6142,18.5617,18.5792,54750.0
2016-02-05 13:30:00,21.21,21.22,21.14,21.16,14249.0,18.5704,18.5792,18.5092,18.5267,14249.0
2016-02-05 13:40:00,21.14,21.16,21.1,21.1,8701.0,18.5092,18.5267,18.4741,18.4741,8701.0
2016-02-05 13:50:00,21.11,21.18,21.1,21.16,11342.0,18.4829,18.5442,18.4741,18.5267,11342.0
2016-02-05 14:00:00,21.17,21.23,21.14,21.23,29719.0,18.5354,18.588,18.5092,18.588,29719.0
2016-02-05 14:10:00,21.23,21.27,21.19,21.26,29423.0,18.588,18.623,18.5529,18.6142,29423.0
2016-02-05 14:20:00,21.26,21.26,21.19,21.21,15889.0,18.6142,18.6142,18.5529,18.5704,15889.0
2016-02-05 14:30:00,21.21,21.24,21.21,21.23,14780.0,18.5704,18.5967,18.5704,18.588,14780.0
2016-02-05 14:40:00,21.23,21.31,21.22,21.28,21851.0,18.588,18.658,18.5792,18.6317,21851.0
2016-02-05 14:50:00,21.29,21.37,21.29,21.37,22135.0,18.6405,18.7105,18.6405,18.7105,22135.0
2016-02-05 15:00:00,21.37,21.44,21.33,21.43,43191.0,18.7105,18.7718,18.6755,18.7631,43191.0
2016-02-05 15:10:00,21.44,21.46,21.41,21.44,63311.0,18.7718,18.7893,18.7456,18.7718,63311.0
2016-02-05 15:20:00,21.45,21.5,21.42,21.49,49525.0,18.7806,18.8243,18.7543,18.8156,49525.0
2016-02-05 15:30:00,21.49,21.5,21.46,21.48,43107.0,18.8156,18.8243,18.7893,18.8068,43107.0
2016-02-05 15:40:00,21.49,21.67,21.49,21.67,139457.0,18.8156,18.9732,18.8156,18.9732,139457.0
2016-02-05 15:50:00,21.67,21.82,21.6,21.8,588298.0,18.9732,19.1045,18.9119,19.087,588298.0
2016-02-08 09:30:00,22.5,22.98,22.42,22.78,226146.0,19.6999,20.1202,19.6299,19.9451,226146.0
2016-02-08 09:40:00,22.77,22.81,22.57,22.77,87620.0,19.9363,19.9713,19.7612,19.9363,87620.0
2016-02-08 09:50:00,22.77,22.97,22.77,22.87,112205.0,19.9363,20.1114,19.9363,20.0239,112205.0
2016-02-08 10:00:00,22.87,23.08,22.83,23.0,96345.0,20.0239,20.2077,19.9888,20.1377,96345.0
2016-02-08 10:10:00,23.0,23.19,23.0,23.08,81468.0,20.1377,20.304,20.1377,20.2077,81468.0
2016-02-08 10:20:00,23.07,23.11,22.76,22.86,99608.0,20.199,20.234,19.9275,20.0151,99608.0
2016-02-08 10:30:00,22.87,22.91,22.7,22.76,48572.0,20.0239,20.0589,19.875,19.9275,48572.0
2016-02-08 10:40:00,22.76,22.85,22.68,22.73,44707.0,19.9275,20.0063,19.8575,19.9013,44707.0
2016-02-08 10:50:00,22.73,22.92,22.73,22.91,56915.0,19.9013,20.0676,19.9013,20.0589,56915.0
2016-02-08 11:00:00,22.91,22.98,22.89,22.96,147563.0,20.0589,20.1202,20.0414,20.1027,147563.0
2016-02-08 11:10:00,22.96,23.09,22.95,23.02,61659.0,20.1027,20.2165,20.0939,20.1552,61659.0
2016-02-08 11:20:00,23.01,23.04,22.95,23.04,34437.0,20.1464,20.1727,20.0939,20.1727,34437.0
2016-02-08 11:30:00,23.05,23.12,23.04,23.07,36236.0,20.1815,20.2427,20.1727,20.199,36236.0
2016-02-08 11:40:00,23.06,23.11,23.03,23.1,26624.0,20.1902,20.234,20.1639,20.2252,26624.0
2016-02-08 11:50:00,23.1,23.15,23.1,23.12,49466.0,20.2252,20.269,20.2252,20.2427,49466.0
2016-02-08 12:00:00,23.12,23.13,23.01,23.03,34033.0,20.2427,20.2515,20.1464,20.1639,34033.0
2016-02-08 12:10:00,23.01,23.02,22.81,22.81,43983.0,20.1464,20.1552,19.9713,19.9713,43983.0
2016-02-08 12:20:00,22.81,22.84,22.72,22.81,23734.0,19.9713,19.9976,19.8925,19.9713,23734.0
2016-02-08 12:30:00,22.81,22.93,22.76,22.88,18379.0,19.9713,20.0764,19.9275,20.0326,18379.0
2016-02-08 12:40:00,22.9,22.97,22.9,22.94,18609.0,20.0501,20.1114,20.0501,20.0851,18609.0
2016-02-08 12:50:00,22.93,23.02,22.93,22.97,20206.0,20.0764,20.1552,20.0764,20.1114,20206.0
2016-02-08 13:00:00,22.97,23.01,22.95,23.0,23027.0,20.1114,20.1464,20.0939,20.1377,23027.0
2016-02-08 13:10:00,23.01,23.07,23.01,23.06,24538.0,20.1464,20.199,20.1464,20.1902,24538.0
2016-02-08 13:20:00,23.05,23.12,23.05,23.11,31227.0,20.1815,20.2427,20.1815,20.234,31227.0
2016-02-08 13:30:00,23.11,23.13,23.06,23.08,40534.0,20.234,20.2515,20.1902,20.2077,40534.0
2016-02-08 13:40:00,23.09,23.09,23.01,23.01,59701.0,20.2165,20.2165,20.1464,20.1464,59701.0
2016-02-08 13:50:00,23.01,23.1,22.92,23.1,58110.0,20.1464,20.2252,20.0676,20.2252,58110.0
2016-02-08 14:00:00,23.11,23.11,22.83,22.83,67453.0,20.234,20.234,19.9888,19.9888,67453.0
2016-02-08 14:10:00,22.82,23.02,22.81,22.97,28650.0,19.9801,20.1552,19.9713,20.1114,28650.0
2016-02-08 14:20:00,22.98,23.02,22.93,22.96,45243.0,20.1202,20.1552,20.0764,20.1027,45243.0
2016-02-08 14:30:00,22.96,23.07,22.96,23.02,29180.0,20.1027,20.199,20.1027,20.1552,29180.0
2016-02-08 14:40:00,23.02,23.02,22.91,22.92,40541.0,20.1552,20.1552,20.0589,20.0676,40541.0
2016-02-08 14:50:00,22.93,22.99,22.92,22.99,38650.0,20.0764,20.1289,20.0676,20.1289,38650.0
2016-02-08 15:00:00,22.99,23.02,22.95,23.0,46111.0,20.1289,20.1552,20.0939,20.1377,46111.0
2016-02-08 15:10:00,22.99,23.02,22.89,22.89,36403.0,20.1289,20.1552,20.0414,20.0414,36403.0
2016-02-08 15:20:00,22.88,22.93,22.81,22.84,43229.0,20.0326,20.0764,19.9713,19.9976,43229.0
2016-02-08 15:30:00,22.84,22.85,22.71,22.73,56704.0,19.9976,20.0063,19.8838,19.9013,56704.0
2016-02-08 15:40:00,22.73,22.77,22.65,22.66,47008.0,19.9013,19.9363,19.8312,19.84,47008.0
2016-02-08 15:50:00,22.67,22.78,22.67,22.73,171968.0,19.8487,19.9451,19.8487,19.9013,171968.0
2016-02-09 09:30:00,23.09,23.13,22.59,22.59,228154.0,20.2165,20.2515,19.7787,19.7787,228154.0
2016-02-09 09:40:00,22.6,22.66,22.4,22.6,48241.0,19.7875,19.84,19.6123,19.7875,48241.0
2016-02-09 09:50:00,22.63,22.64,22.31,22.34,44240.0,19.8137,19.8225,19.5335,19.5598,44240.0
2016-02-09 10:00:00,22.34,22.45,22.3,22.37,72248.0,19.5598,19.6561,19.5248,19.5861,72248.0
2016-02-09 10:10:00,22.37,22.56,22.37,22.54,34395.0,19.5861,19.7524,19.5861,19.7349,34395.0
2016-02-09 10:20:00,22.56,22.67,22.47,22.67,53908.0,19.7524,19.8487,19.6736,19.8487,53908.0
2016-02-09 10:30:00,22.68,22.83,22.65,22.83,28743.0,19.8575,19.9888,19.8312,19.9888,28743.0
2016-02-09 10:40:00,22.79,22.81,22.72,22.76,45454.0,19.9538,19.9713,19.8925,19.9275,45454.0
2016-02-09 10:50:00,22.78,22.94,22.78,22.91,21930.0,19.9451,20.0851,19.9451,20.0589,21930.0
2016-02-09 11:00:00,22.92,22.92,22.68,22.75,15065.0,20.0676,20.0676,19.8575,19.9188,15065.0
2016-02-09 11:10:00,22.74,22.79,22.69,22.77,14049.0,19.91,19.9538,19.8663,19.9363,14049.0
2016-02-09 11:20:00,22.77,22.79,22.65,22.69,20278.0,19.9363,19.9538,19.8312,19.8663,20278.0
2016-02-09 11:30:00,22.7,22.87,22.67,22.87,20246.0,19.875,20.0239,19.8487,20.0239,20246.0
2016-02-09 11:40:00,22.88,22.88,22.72,22.75,35942.0,20.0326,20.0326,19.8925,19.9188,35942.0
2016-02-09 11:50:00,22.75,22.79,22.7,22.75,10967.0,19.9188,19.9538,19.875,19.9188,10967.0
2016-02-09 12:00:00,22.76,22.9,22.76,22.88,9195.0,19.9275,20.0501,19.9275,20.0326,9195.0
2016-02-09 12:10:00,22.88,22.91,22.81,22.9,15640.0,20.0326,20.0589,19.9713,20.0501,15640.0
2016-02-09 12:20:00,22.88,22.95,22.88,22.88,53599.0,20.0326,20.0939,20.0326,20.0326,53599.0
2016-02-09 12:30:00,22.9,22.98,22.89,22.98,17198.0,20.0501,20.1202,20.0414,20.1202,17198.0
2016-02-09 12:40:00,22.97,23.01,22.97,22.99,11434.0,20.1114,20.1464,20.1114,20.1289,11434.0
2016-02-09 12:50:00,22.99,23.0,22.96,22.99,12747.0,20.1289,20.1377,20.1027,20.1289,12747.0
2016-02-09 13:00:00,22.99,23.08,22.97,23.08,15303.0,20.1289,20.2077,20.1114,20.2077,15303.0
2016-02-09 13:10:00,23.07,23.14,23.07,23.11,19002.0,20.199,20.2603,20.199,20.234,19002.0
2016-02-09 13:20:00,23.1,23.1,22.97,23.05,17569.0,20.2252,20.2252,20.1114,20.1815,17569.0
2016-02-09 13:30:00,23.04,23.04,22.9,22.95,22296.0,20.1727,20.1727,20.0501,20.0939,22296.0
2016-02-09 13:40:00,22.94,22.97,22.89,22.9,11105.0,20.0851,20.1114,20.0414,20.0501,11105.0
2016-02-09 13:50:00,22.89,22.91,22.8,22.81,21797.0,20.0414,20.0589,19.9626,19.9713,21797.0
2016-02-09 14:00:00,22.81,22.83,22.62,22.62,15678.0,19.9713,19.9888,19.805,19.805,15678.0
2016-02-09 14:10:00,22.61,22.72,22.56,22.69,32665.0,19.7962,19.8925,19.7524,19.8663,32665.0
2016-02-09 14:20:00,22.69,22.71,22.55,22.56,19943.0,19.8663,19.8838,19.7437,19.7524,19943.0
2016-02-09 14:30:00,22.56,22.59,22.42,22.49,22173.0,19.7524,19.7787,19.6299,19.6911,22173.0
2016-02-09 14:40:00,22.5,22.5,22.39,22.39,17271.0,19.6999,19.6999,19.6036,19.6036,17271.0
2016-02-09 14:50:00,22.38,22.41,22.24,22.25,41235.0,19.5948,19.6211,19.4723,19.481,41235.0
2016-02-09 15:00:00,22.25,22.28,22.16,22.16,40532.0,19.481,19.5073,19.4022,19.4022,40532.0
2016-02-09 15:10:00,22.16,22.17,21.92,21.97,70811.0,19.4022,19.411,19.1921,19.2359,70811.0
2016-02-09 15:20:00,21.96,22.22,21.96,21.97,40626.0,19.2271,19.4547,19.2271,19.2359,40626.0
2016-02-09 15:30:00,21.98,22.14,21.94,22.11,48626.0,19.2446,19.3847,19.2096,19.3584,48626.0
2016-02-09 15:40:00,22.1,22.1,21.95,21.96,65620.0,19.3497,19.3497,19.2183,19.2271,65620.0
2016-02-09 15:50:00,21.96,22.02,21.71,21.71,724604.0,19.2271,19.2796,19.0082,19.0082,724604.0
2016-02-10 09:30:00,21.81,22.02,21.43,21.51,221384.0,19.0958,19.2796,18.7631,18.8331,221384.0
2016-02-10 09:40:00,21.51,21.75,21.45,21.66,60700.0,18.8331,19.0432,18.7806,18.9644,60700.0
2016-02-10 09:50:00,21.67,21.92,21.59,21.6,61778.0,18.9732,19.1921,18.9031,18.9119,61778.0
2016-02-10 10:00:00,21.6,21.6,21.4,21.46,50042.0,18.9119,18.9119,18.7368,18.7893,50042.0
2016-02-10 10:10:00,21.45,21.45,21.2,21.29,114115.0,18.7806,18.7806,18.5617,18.6405,114115.0
2016-02-10 10:20:00,21.29,21.39,21.19,21.2,40452.0,18.6405,18.728,18.5529,18.5617,40452.0
2016-02-10 10:30:00,21.2,21.36,21.15,21.32,92950.0,18.5617,18.7018,18.5179,18.6668,92950.0
2016-02-10 10:40:00,21.31,21.56,21.3,21.52,45119.0,18.658,18.8769,18.6492,18.8419,45119.0
2016-02-10 10:50:00,21.51,21.69,21.46,21.64,60573.0,18.8331,18.9907,18.7893,18.9469,60573.0
2016-02-10 11:00:00,21.63,21.63,21.38,21.49,73386.0,18.9382,18.9382,18.7193,18.8156,73386.0
2016-02-10 11:10:00,21.48,21.52,21.34,21.46,69919.0,18.8068,18.8419,18.6843,18.7893,69919.0
2016-02-10 11:20:00,21.46,21.47,21.32,21.37,53886.0,18.7893,18.7981,18.6668,18.7105,53886.0
2016-02-10 11:30:00,21.38,21.55,21.35,21.54,58624.0,18.7193,18.8681,18.693,18.8594,58624.0
2016-02-10 11:40:00,21.53,21.61,21.52,21.56,54414.0,18.8506,18.9207,18.8419,18.8769,54414.0
2016-02-10 11:50:00,21.56,21.69,21.51,21.68,34671.0,18.8769,18.9907,18.8331,18.9819,34671.0
2016-02-10 12:00:00,21.69,21.85,21.66,21.68,50826.0,18.9907,19.1308,18.9644,18.9819,50826.0
2016-02-10 12:10:00,21.68,21.81,21.68,21.76,33567.0,18.9819,19.0958,18.9819,19.052,33567.0
2016-02-10 12:20:00,21.75,21.76,21.53,21.57,34204.0,19.0432,19.052,18.8506,18.8856,34204.0
2016-02-10 12:30:00,21.59,21.63,21.5,21.57,25800.0,18.9031,18.9382,18.8243,18.8856,25800.0
2016-02-10 12:40:00,21.56,21.69,21.56,21.66,17476.0,18.8769,18.9907,18.8769,18.9644,17476.0
2016-02-10 12:50:00,21.65,21.73,21.6,21.73,9971.0,18.9557,19.0257,18.9119,19.0257,9971.0
2016-02-10 13:00:00,21.75,21.98,21.75,21.96,49877.0,19.0432,19.2446,19.0432,19.2271,49877.0
2016-02-10 13:10:00,21.95,21.99,21.83,21.83,23633.0,19.2183,19.2534,19.1133,19.1133,23633.0
2016-02-10 13:20:00,21.84,21.92,21.83,21.89,14458.0,19.122,19.1921,19.1133,19.1658,14458.0
2016-02-10 13:30:00,21.91,21.97,21.84,21.94,15242.0,19.1833,19.2359,19.122,19.2096,15242.0
2016-02-10 13:40:00,21.95,21.96,21.78,21.79,26937.0,19.2183,19.2271,19.0695,19.0783,26937.0
2016-02-10 13:50:00,21.77,21.85,21.74,21.84,15452.0,19.0607,19.1308,19.0345,19.122,15452.0
2016-02-10 14:00:00,21.85,21.89,21.8,21.82,13295.0,19.1308,19.1658,19.087,19.1045,13295.0
2016-02-10 14:10:00,21.82,21.89,21.77,21.83,34585.0,19.1045,19.1658,19.0607,19.1133,34585.0
2016-02-10 14:20:00,21.84,21.86,21.78,21.85,20147.0,19.122,19.1395,19.0695,19.1308,20147.0
2016-02-10 14:30:00,21.85,21.85,21.78,21.79,14071.0,19.1308,19.1308,19.0695,19.0783,14071.0
2016-02-10 14:40:00,21.8,21.84,21.78,21.83,8200.0,19.087,19.122,19.0695,19.1133,8200.0
2016-02-10 14:50:00,21.83,21.93,21.83,21.9,19827.0,19.1133,19.2008,19.1133,19.1746,19827.0
2016-02-10 15:00:00,21.91,21.91,21.71,21.72,27650.0,19.1833,19.1833,19.0082,19.017,27650.0
2016-02-10 15:10:00,21.72,21.89,21.67,21.86,31489.0,19.017,19.1658,18.9732,19.1395,31489.0
2016-02-10 15:20:00,21.86,21.86,21.75,21.82,25631.0,19.1395,19.1395,19.0432,19.1045,25631.0
2016-02-10 15:30:00,21.81,21.9,21.77,21.9,74455.0,19.0958,19.1746,19.0607,19.1746,74455.0
2016-02-10 15:40:00,21.91,22.07,21.9,22.06,58089.0,19.1833,19.3234,19.1746,19.3147,58089.0
2016-02-10 15:50:00,22.06,22.1,22.04,22.07,273422.0,19.3147,19.3497,19.2971,19.3234,273422.0
2016-02-11 09:30:00,23.73,23.83,23.18,23.53,324536.0,20.7768,20.8644,20.2953,20.6017,324536.0
2016-02-11 09:40:00,23.53,23.53,23.24,23.43,107445.0,20.6017,20.6017,20.3478,20.5142,107445.0
2016-02-11 09:50:00,23.42,23.45,23.17,23.17,67865.0,20.5054,20.5317,20.2865,20.2865,67865.0
2016-02-11 10:00:00,23.17,23.46,23.13,23.4,69493.0,20.2865,20.5404,20.2515,20.4879,69493.0
2016-02-11 10:10:00,23.41,23.51,23.34,23.48,89166.0,20.4967,20.5842,20.4354,20.5579,89166.0
2016-02-11 10:20:00,23.48,23.6,23.41,23.59,81669.0,20.5579,20.663,20.4967,20.6543,81669.0
2016-02-11 10:30:00,23.6,23.72,23.55,23.69,91765.0,20.663,20.7681,20.6192,20.7418,91765.0
2016-02-11 10:40:00,23.67,23.74,23.61,23.73,59743.0,20.7243,20.7856,20.6718,20.7768,59743.0
2016-02-11 10:50:00,23.74,23.84,23.72,23.77,66554.0,20.7856,20.8731,20.7681,20.8119,66554.0
2016-02-11 11:00:00,23.76,23.81,23.72,23.79,70328.0,20.8031,20.8469,20.7681,20.8294,70328.0
2016-02-11 11:10:00,23.8,23.94,23.77,23.93,123452.0,20.8381,20.9607,20.8119,20.9519,123452.0
2016-02-11 11:20:00,23.93,24.02,23.91,24.01,70000.0,20.9519,21.0307,20.9344,21.022,70000.0
2016-02-11 11:30:00,24.03,24.32,24.02,24.14,158467.0,21.0395,21.2934,21.0307,21.1358,158467.0
2016-02-11 11:40:00,24.16,24.24,23.91,24.17,113683.0,21.1533,21.2234,20.9344,21.1621,113683.0
2016-02-11 11:50:00,24.14,24.24,23.94,24.13,108664.0,21.1358,21.2234,20.9607,21.127,108664.0
2016-02-11 12:00:00,24.12,24.21,24.06,24.2,46452.0,21.1183,21.1971,21.0658,21.1883,46452.0
2016-02-11 12:10:00,24.21,24.25,24.13,24.22,77854.0,21.1971,21.2321,21.127,21.2058,77854.0
2016-02-11 12:20:00,24.21,24.22,24.12,24.17,49927.0,21.1971,21.2058,21.1183,21.1621,49927.0
2016-02-11 12:30:00,24.17,24.18,24.01,24.07,58063.0,21.1621,21.1708,21.022,21.0745,58063.0
2016-02-11 12:40:00,24.08,24.16,23.89,23.98,63638.0,21.0833,21.1533,20.9169,20.9957,63638.0
2016-02-11 12:50:00,23.97,24.03,23.87,23.94,45801.0,20.987,21.0395,20.8994,20.9607,45801.0
2016-02-11 13:00:00,23.95,23.99,23.76,23.82,62384.0,20.9695,21.0045,20.8031,20.8556,62384.0
2016-02-11 13:10:00,23.81,23.82,23.6,23.73,54198.0,20.8469,20.8556,20.663,20.7768,54198.0
2016-02-11 13:20:00,23.72,23.92,23.68,23.88,40014.0,20.7681,20.9432,20.7331,20.9082,40014.0
2016-02-11 13:30:00,23.87,24.04,23.86,24.03,52604.0,20.8994,21.0482,20.8907,21.0395,52604.0
2016-02-11 13:40:00,24.01,24.06,23.85,23.92,68179.0,21.022,21.0658,20.8819,20.9432,68179.0
2016-02-11 13:50:00,23.93,24.01,23.89,23.89,42765.0,20.9519,21.022,20.9169,20.9169,42765.0
2016-02-11 14:00:00,23.91,23.99,23.9,23.96,47925.0,20.9344,21.0045,20.9257,20.9782,47925.0
2016-02-11 14:10:00,23.96,24.05,23.9,24.05,32273.0,20.9782,21.057,20.9257,21.057,32273.0
2016-02-11 14:20:00,24.06,24.17,24.06,24.15,46217.0,21.0658,21.1621,21.0658,21.1446,46217.0
2016-02-11 14:30:00,24.13,24.26,24.09,24.1,88321.0,21.127,21.2409,21.092,21.1008,88321.0
2016-02-11 14:40:00,24.1,24.14,23.91,23.95,83532.0,21.1008,21.1358,20.9344,20.9695,83532.0
2016-02-11 14:50:00,23.96,24.02,23.8,23.87,84032.0,20.9782,21.0307,20.8381,20.8994,84032.0
2016-02-11 15:00:00,23.87,24.12,23.85,24.1,68729.0,20.8994,21.1183,20.8819,21.1008,68729.0
2016-02-11 15:10:00,24.1,24.13,23.92,24.08,85406.0,21.1008,21.127,20.9432,21.0833,85406.0
2016-02-11 15:20:00,24.09,24.12,23.88,23.88,83365.0,21.092,21.1183,20.9082,20.9082,83365.0
2016-02-11 15:30:00,23.86,23.91,23.75,23.75,123919.0,20.8907,20.9344,20.7943,20.7943,123919.0
2016-02-11 15:40:00,23.76,23.83,23.68,23.82,117601.0,20.8031,20.8644,20.7331,20.8556,117601.0
2016-02-11 15:50:00,23.82,24.02,23.8,23.99,453589.0,20.8556,21.0307,20.8381,21.0045,453589.0
2016-02-12 09:30:00,23.42,23.71,23.29,23.7,141281.0,20.5054,20.7593,20.3916,20.7506,141281.0
2016-02-12 09:40:00,23.7,23.92,23.58,23.92,50102.0,20.7506,20.9432,20.6455,20.9432,50102.0
2016-02-12 09:50:00,23.92,24.2,23.89,24.19,105685.0,20.9432,21.1883,20.9169,21.1796,105685.0
2016-02-12 10:00:00,24.2,24.28,24.08,24.11,147079.0,21.1883,21.2584,21.0833,21.1095,147079.0
2016-02-12 10:10:00,24.11,24.19,24.05,24.05,44159.0,21.1095,21.1796,21.057,21.057,44159.0
2016-02-12 10:20:00,24.05,24.08,23.92,23.98,39794.0,21.057,21.0833,20.9432,20.9957,39794.0
2016-02-12 10:30:00,23.99,24.07,23.87,24.06,31446.0,21.0045,21.0745,20.8994,21.0658,31446.0
2016-02-12 10:40:00,24.05,24.2,24.05,24.16,25946.0,21.057,21.1883,21.057,21.1533,25946.0
2016-02-12 10:50:00,24.15,24.15,23.96,24.02,38502.0,21.1446,21.1446,20.9782,21.0307,38502.0
2016-02-12 11:00:00,24.02,24.03,23.85,23.88,46724.0,21.0307,21.0395,20.8819,20.9082,46724.0
2016-02-12 11:10:00,23.88,23.91,23.76,23.77,35764.0,20.9082,20.9344,20.8031,20.8119,35764.0
2016-02-12 11:20:00,23.78,23.92,23.77,23.91,32503.0,20.8206,20.9432,20.8119,20.9344,32503.0
2016-02-12 11:30:00,23.91,24.06,23.9,24.04,14462.0,20.9344,21.0658,20.9257,21.0482,14462.0
2016-02-12 11:40:00,24.03,24.04,23.92,23.95,9574.0,21.0395,21.0482,20.9432,20.9695,9574.0
2016-02-12 11:50:00,23.92,23.98,23.92,23.96,10854.0,20.9432,20.9957,20.9432,20.9782,10854.0
2016-02-12 12:00:00,23.95,24.01,23.92,24.0,19169.0,20.9695,21.022,20.9432,21.0132,19169.0
2016-02-12 12:10:00,24.0,24.03,23.97,23.99,10556.0,21.0132,21.0395,20.987,21.0045,10556.0
2016-02-12 12:20:00,23.99,24.07,23.99,24.06,20620.0,21.0045,21.0745,21.0045,21.0658,20620.0
2016-02-12 12:30:00,24.06,24.16,24.05,24.15,26815.0,21.0658,21.1533,21.057,21.1446,26815.0
2016-02-12 12:40:00,24.14,24.17,24.06,24.07,13934.0,21.1358,21.1621,21.0658,21.0745,13934.0
2016-02-12 12:50:00,24.09,24.12,24.08,24.08,12612.0,21.092,21.1183,21.0833,21.0833,12612.0
2016-02-12 13:00:00,24.09,24.13,24.06,24.11,18349.0,21.092,21.127,21.0658,21.1095,18349.0
2016-02-12 13:10:00,24.1,24.2,24.08,24.16,21719.0,21.1008,21.1883,21.0833,21.1533,21719.0
2016-02-12 13:20:00,24.16,24.29,24.16,24.27,40881.0,21.1533,21.2671,21.1533,21.2496,40881.0
2016-02-12 13:30:00,24.26,24.4,24.24,24.39,47831.0,21.2409,21.3634,21.2234,21.3547,47831.0
2016-02-12 13:40:00,24.39,24.41,24.26,24.32,37941.0,21.3547,21.3722,21.2409,21.2934,37941.0
2016-02-12 13:50:00,24.32,24.43,24.3,24.4,26813.0,21.2934,21.3897,21.2759,21.3634,26813.0
2016-02-12 14:00:00,24.39,24.5,24.39,24.47,33095.0,21.3547,21.451,21.3547,21.4247,33095.0
2016-02-12 14:10:00,24.46,24.47,24.38,24.45,32706.0,21.416,21.4247,21.3459,21.4072,32706.0
2016-02-12 14:20:00,24.46,24.58,24.46,24.56,69819.0,21.416,21.521,21.416,21.5035,69819.0
2016-02-12 14:30:00,24.56,24.56,24.48,24.55,41619.0,21.5035,21.5035,21.4335,21.4948,41619.0
2016-02-12 14:40:00,24.55,24.56,24.38,24.41,32230.0,21.4948,21.5035,21.3459,21.3722,32230.0
2016-02-12 14:50:00,24.42,24.51,24.42,24.46,22056.0,21.381,21.4598,21.381,21.416,22056.0
2016-02-12 15:00:00,24.45,24.51,24.4,24.49,26897.0,21.4072,21.4598,21.3634,21.4422,26897.0
2016-02-12 15:10:00,24.49,24.51,24.45,24.46,38548.0,21.4422,21.4598,21.4072,21.416,38548.0
2016-02-12 15:20:00,24.45,24.54,24.41,24.52,35610.0,21.4072,21.486,21.3722,21.4685,35610.0
2016-02-12 15:30:00,24.54,24.61,24.53,24.57,50441.0,21.486,21.5473,21.4773,21.5123,50441.0
2016-02-12 15:40:00,24.57,24.61,24.56,24.58,43866.0,21.5123,21.5473,21.5035,21.521,43866.0
2016-02-12 15:50:00,24.58,24.9,24.58,24.9,401998.0,21.521,21.8012,21.521,21.8012,401998.0
2016-02-16 09:30:00,23.65,23.86,23.52,23.72,272384.0,20.7068,20.8907,20.593,20.7681,272384.0
2016-02-16 09:40:00,23.72,23.76,23.57,23.63,105104.0,20.7681,20.8031,20.6367,20.6893,105104.0
2016-02-16 09:50:00,23.6,23.93,23.6,23.84,51382.0,20.663,20.9519,20.663,20.8731,51382.0
2016-02-16 10:00:00,23.85,24.06,23.76,24.05,79661.0,20.8819,21.0658,20.8031,21.057,79661.0
2016-02-16 10:10:00,24.05,24.11,24.0,24.04,64125.0,21.057,21.1095,21.0132,21.0482,64125.0
2016-02-16 10:20:00,24.03,24.26,24.03,24.25,38193.0,21.0395,21.2409,21.0395,21.2321,38193.0
2016-02-16 10:30:00,24.24,24.25,24.02,24.04,38335.0,21.2234,21.2321,21.0307,21.0482,38335.0
2016-02-16 10:40:00,24.05,24.13,24.05,24.12,29600.0,21.057,21.127,21.057,21.1183,29600.0
2016-02-16 10:50:00,24.12,24.25,24.12,24.23,45379.0,21.1183,21.2321,21.1183,21.2146,45379.0
2016-02-16 11:00:00,24.24,24.25,24.19,24.21,22527.0,21.2234,21.2321,21.1796,21.1971,22527.0
2016-02-16 11:10:00,24.21,24.27,24.16,24.18,20288.0,21.1971,21.2496,21.1533,21.1708,20288.0
2016-02-16 11:20:00,24.18,24.19,24.02,24.04,27500.0,21.1708,21.1796,21.0307,21.0482,27500.0
2016-02-16 11:30:00,24.05,24.16,24.04,24.15,14200.0,21.057,21.1533,21.0482,21.1446,14200.0
2016-02-16 11:40:00,24.15,24.17,24.08,24.08,15607.0,21.1446,21.1621,21.0833,21.0833,15607.0
2016-02-16 11:50:00,24.08,24.13,24.07,24.1,15237.0,21.0833,21.127,21.0745,21.1008,15237.0
2016-02-16 12:00:00,24.09,24.11,23.85,23.87,39387.0,21.092,21.1095,20.8819,20.8994,39387.0
2016-02-16 12:10:00,23.85,23.95,23.84,23.86,14871.0,20.8819,20.9695,20.8731,20.8907,14871.0
2016-02-16 12:20:00,23.87,23.87,23.75,23.76,22286.0,20.8994,20.8994,20.7943,20.8031,22286.0
2016-02-16 12:30:00,23.77,23.77,23.71,23.73,22623.0,20.8119,20.8119,20.7593,20.7768,22623.0
2016-02-16 12:40:00,23.73,23.73,23.68,23.68,18894.0,20.7768,20.7768,20.7331,20.7331,18894.0
2016-02-16 12:50:00,23.65,23.68,23.52,23.52,19263.0,20.7068,20.7331,20.593,20.593,19263.0
2016-02-16 13:00:00,23.51,23.51,23.44,23.45,18241.0,20.5842,20.5842,20.5229,20.5317,18241.0
2016-02-16 13:10:00,23.45,23.45,23.34,23.35,25579.0,20.5317,20.5317,20.4354,20.4441,25579.0
2016-02-16 13:20:00,23.34,23.38,23.29,23.34,22056.0,20.4354,20.4704,20.3916,20.4354,22056.0
2016-02-16 13:30:00,23.33,23.36,23.27,23.28,16452.0,20.4266,20.4529,20.3741,20.3828,16452.0
2016-02-16 13:40:00,23.29,23.29,23.14,23.15,36504.0,20.3916,20.3916,20.2603,20.269,36504.0
2016-02-16 13:50:00,23.14,23.14,23.07,23.09,31960.0,20.2603,20.2603,20.199,20.2165,31960.0
2016-02-16 14:00:00,23.09,23.14,22.99,23.12,45553.0,20.2165,20.2603,20.1289,20.2427,45553.0
2016-02-16 14:10:00,23.12,23.12,23.04,23.06,21280.0,20.2427,20.2427,20.1727,20.1902,21280.0
2016-02-16 14:20:00,23.06,23.24,23.02,23.21,29676.0,20.1902,20.3478,20.1552,20.3215,29676.0
2016-02-16 14:30:00,23.2,23.2,23.09,23.15,27591.0,20.3128,20.3128,20.2165,20.269,27591.0
2016-02-16 14:40:00,23.15,23.15,23.03,23.04,32636.0,20.269,20.269,20.1639,20.1727,32636.0
2016-02-16 14:50:00,23.05,23.07,23.03,23.06,28053.0,20.1815,20.199,20.1639,20.1902,28053.0
2016-02-16 15:00:00,23.05,23.14,23.02,23.09,30301.0,20.1815,20.2603,20.1552,20.2165,30301.0
2016-02-16 15:10:00,23.09,23.17,23.04,23.04,34989.0,20.2165,20.2865,20.1727,20.1727,34989.0
2016-02-16 15:20:00,23.03,23.09,23.01,23.01,42558.0,20.1639,20.2165,20.1464,20.1464,42558.0
2016-02-16 15:30:00,23.01,23.06,22.97,22.97,65968.0,20.1464,20.1902,20.1114,20.1114,65968.0
2016-02-16 15:40:00,22.98,23.02,22.96,22.97,110139.0,20.1202,20.1552,20.1027,20.1114,110139.0
2016-02-16 15:50:00,22.97,22.97,22.75,22.78,591735.0,20.1114,20.1114,19.9188,19.9451,591735.0
2016-02-17 09:30:00,23.11,23.5,23.11,23.17,162594.0,20.234,20.5755,20.234,20.2865,162594.0
2016-02-17 09:40:00,23.18,23.52,23.18,23.42,63774.0,20.2953,20.593,20.2953,20.5054,63774.0
2016-02-17 09:50:00,23.42,23.51,23.35,23.5,52430.0,20.5054,20.5842,20.4441,20.5755,52430.0
2016-02-17 10:00:00,23.5,23.73,23.5,23.73,45590.0,20.5755,20.7768,20.5755,20.7768,45590.0
2016-02-17 10:10:00,23.73,23.76,23.56,23.58,44327.0,20.7768,20.8031,20.628,20.6455,44327.0
2016-02-17 10:20:00,23.57,23.68,23.47,23.64,21764.0,20.6367,20.7331,20.5492,20.698,21764.0
2016-02-17 10:30:00,23.62,23.64,23.56,23.6,20542.0,20.6805,20.698,20.628,20.663,20542.0
2016-02-17 10:40:00,23.61,23.69,23.6,23.63,33013.0,20.6718,20.7418,20.663,20.6893,33013.0
2016-02-17 10:50:00,23.62,23.67,23.57,23.6,15129.0,20.6805,20.7243,20.6367,20.663,15129.0
2016-02-17 11:00:00,23.61,23.64,23.56,23.6,15913.0,20.6718,20.698,20.628,20.663,15913.0
2016-02-17 11:10:00,23.61,23.75,23.6,23.72,28622.0,20.6718,20.7943,20.663,20.7681,28622.0
2016-02-17 11:20:00,23.73,23.79,23.73,23.77,20909.0,20.7768,20.8294,20.7768,20.8119,20909.0
2016-02-17 11:30:00,23.78,23.81,23.76,23.8,14997.0,20.8206,20.8469,20.8031,20.8381,14997.0
2016-02-17 11:40:00,23.79,23.83,23.78,23.8,25096.0,20.8294,20.8644,20.8206,20.8381,25096.0
2016-02-17 11:50:00,23.79,23.89,23.79,23.88,36741.0,20.8294,20.9169,20.8294,20.9082,36741.0
2016-02-17 12:00:00,23.88,23.95,23.76,23.77,17068.0,20.9082,20.9695,20.8031,20.8119,17068.0
2016-02-17 12:10:00,23.78,23.79,23.69,23.69,27505.0,20.8206,20.8294,20.7418,20.7418,27505.0
2016-02-17 12:20:00,23.68,23.68,23.51,23.59,29966.0,20.7331,20.7331,20.5842,20.6543,29966.0
2016-02-17 12:30:00,23.58,23.58,23.37,23.41,75542.0,20.6455,20.6455,20.4616,20.4967,75542.0
2016-02-17 12:40:00,23.41,23.52,23.4,23.49,21043.0,20.4967,20.593,20.4879,20.5667,21043.0
2016-02-17 12:50:00,23.5,23.64,23.5,23.61,10364.0,20.5755,20.698,20.5755,20.6718,10364.0
2016-02-17 13:00:00,23.61,23.67,23.56,23.6,9726.0,20.6718,20.7243,20.628,20.663,9726.0
2016-02-17 13:10:00,23.6,23.67,23.58,23.63,28697.0,20.663,20.7243,20.6455,20.6893,28697.0
2016-02-17 13:20:00,23.62,23.65,23.56,23.62,12694.0,20.6805,20.7068,20.628,20.6805,12694.0
2016-02-17 13:30:00,23.62,23.64,23.57,23.57,12866.0,20.6805,20.698,20.6367,20.6367,12866.0
2016-02-17 13:40:00,23.58,23.58,23.45,23.46,32748.0,20.6455,20.6455,20.5317,20.5404,32748.0
2016-02-17 13:50:00,23.46,23.53,23.41,23.49,12372.0,20.5404,20.6017,20.4967,20.5667,12372.0
2016-02-17 14:00:00,23.5,23.58,23.45,23.51,64783.0,20.5755,20.6455,20.5317,20.5842,64783.0
2016-02-17 14:10:00,23.52,23.54,23.22,23.24,31120.0,20.593,20.6105,20.3303,20.3478,31120.0
2016-02-17 14:20:00,23.24,23.34,23.18,23.3,77347.0,20.3478,20.4354,20.2953,20.4003,77347.0
2016-02-17 14:30:00,23.32,23.41,23.31,23.39,26000.0,20.4179,20.4967,20.4091,20.4791,26000.0
2016-02-17 14:40:00,23.39,23.41,23.34,23.37,30900.0,20.4791,20.4967,20.4354,20.4616,30900.0
2016-02-17 14:50:00,23.36,23.52,23.36,23.51,16956.0,20.4529,20.593,20.4529,20.5842,16956.0
2016-02-17 15:00:00,23.52,23.56,23.5,23.56,7596.0,20.593,20.628,20.5755,20.628,7596.0
2016-02-17 15:10:00,23.55,23.55,23.49,23.5,11835.0,20.6192,20.6192,20.5667,20.5755,11835.0
2016-02-17 15:20:00,23.51,23.74,23.51,23.7,21905.0,20.5842,20.7856,20.5842,20.7506,21905.0
2016-02-17 15:30:00,23.7,23.74,23.65,23.67,24431.0,20.7506,20.7856,20.7068,20.7243,24431.0
2016-02-17 15:40:00,23.67,23.75,23.61,23.71,47900.0,20.7243,20.7943,20.6718,20.7593,47900.0
2016-02-17 15:50:00,23.7,23.86,23.7,23.73,439077.0,20.7506,20.8907,20.7506,20.7768,439077.0
2016-02-18 09:30:00,23.45,23.6,23.38,23.52,86125.0,20.5317,20.663,20.4704,20.593,86125.0
2016-02-18 09:40:00,23.55,23.78,23.51,23.78,26249.0,20.6192,20.8206,20.5842,20.8206,26249.0
2016-02-18 09:50:00,23.78,23.84,23.72,23.84,30881.0,20.8206,20.8731,20.7681,20.8731,30881.0
2016-02-18 10:00:00,23.85,23.92,23.67,23.76,64823.0,20.8819,20.9432,20.7243,20.8031,64823.0
2016-02-18 10:10:00,23.76,23.91,23.71,23.89,21881.0,20.8031,20.9344,20.7593,20.9169,21881.0
2016-02-18 10:20:00,23.89,24.0,23.89,23.9,27332.0,20.9169,21.0132,20.9169,20.9257,27332.0
2016-02-18 10:30:00,23.9,23.93,23.8,23.93,20464.0,20.9257,20.9519,20.8381,20.9519,20464.0
2016-02-18 10:40:00,23.94,24.09,23.94,24.09,34420.0,20.9607,21.092,20.9607,21.092,34420.0
2016-02-18 10:50:00,24.08,24.26,24.08,24.24,41849.0,21.0833,21.2409,21.0833,21.2234,41849.0
2016-02-18 11:00:00,24.24,24.45,24.16,24.44,67522.0,21.2234,21.4072,21.1533,21.3985,67522.0
2016-02-18 11:10:00,24.45,24.45,24.32,24.43,31615.0,21.4072,21.4072,21.2934,21.3897,31615.0
2016-02-18 11:20:00,24.44,24.53,24.44,24.51,66203.0,21.3985,21.4773,21.3985,21.4598,66203.0
2016-02-18 11:30:00,24.51,24.62,24.51,24.57,34555.0,21.4598,21.5561,21.4598,21.5123,34555.0
2016-02-18 11:40:00,24.57,24.57,24.44,24.53,34141.0,21.5123,21.5123,21.3985,21.4773,34141.0
2016-02-18 11:50:00,24.53,24.64,24.52,24.59,44578.0,21.4773,21.5736,21.4685,21.5298,44578.0
2016-02-18 12:00:00,24.59,24.6,24.47,24.57,21053.0,21.5298,21.5386,21.4247,21.5123,21053.0
2016-02-18 12:10:00,24.58,24.72,24.55,24.66,76454.0,21.521,21.6436,21.4948,21.5911,76454.0
2016-02-18 12:20:00,24.65,24.7,24.6,24.66,22340.0,21.5823,21.6261,21.5386,21.5911,22340.0
2016-02-18 12:30:00,24.65,24.76,24.65,24.75,40035.0,21.5823,21.6786,21.5823,21.6699,40035.0
2016-02-18 12:40:00,24.76,24.81,24.74,24.78,19098.0,21.6786,21.7224,21.6611,21.6962,19098.0
2016-02-18 12:50:00,24.78,25.02,24.78,25.01,85565.0,21.6962,21.9063,21.6962,21.8975,85565.0
2016-02-18 13:00:00,25.01,25.02,24.91,24.93,97356.0,21.8975,21.9063,21.81,21.8275,97356.0
2016-02-18 13:10:00,24.93,25.03,24.81,24.98,114204.0,21.8275,21.915,21.7224,21.8713,114204.0
2016-02-18 13:20:00,24.99,25.04,24.87,25.03,55552.0,21.88,21.9238,21.775,21.915,55552.0
2016-02-18 13:30:00,25.03,25.2,25.01,25.2,84997.0,21.915,22.0639,21.8975,22.0639,84997.0
2016-02-18 13:40:00,25.19,25.23,25.05,25.23,77888.0,22.0551,22.0902,21.9326,22.0902,77888.0
2016-02-18 13:50:00,25.22,25.33,25.17,25.19,56917.0,22.0814,22.1777,22.0376,22.0551,56917.0
2016-02-18 14:00:00,25.18,25.25,25.09,25.09,66263.0,22.0464,22.1077,21.9676,21.9676,66263.0
2016-02-18 14:10:00,25.1,25.3,25.09,25.27,40278.0,21.9763,22.1514,21.9676,22.1252,40278.0
2016-02-18 14:20:00,25.27,25.28,25.16,25.18,36074.0,22.1252,22.1339,22.0289,22.0464,36074.0
2016-02-18 14:30:00,25.18,25.22,25.15,25.2,34990.0,22.0464,22.0814,22.0201,22.0639,34990.0
2016-02-18 14:40:00,25.19,25.3,25.16,25.3,41386.0,22.0551,22.1514,22.0289,22.1514,41386.0
2016-02-18 14:50:00,25.29,25.4,25.26,25.4,65419.0,22.1427,22.239,22.1164,22.239,65419.0
2016-02-18 15:00:00,25.4,25.48,25.34,25.48,61967.0,22.239,22.309,22.1865,22.309,61967.0
2016-02-18 15:10:00,25.48,25.56,25.43,25.49,101857.0,22.309,22.3791,22.2653,22.3178,101857.0
2016-02-18 15:20:00,25.48,25.55,25.42,25.53,102759.0,22.309,22.3703,22.2565,22.3528,102759.0
2016-02-18 15:30:00,25.54,25.54,25.31,25.4,87240.0,22.3616,22.3616,22.1602,22.239,87240.0
2016-02-18 15:40:00,25.4,25.5,25.4,25.45,124163.0,22.239,22.3266,22.239,22.2828,124163.0
2016-02-18 15:50:00,25.46,25.55,25.44,25.5,757318.0,22.2915,22.3703,22.274,22.3266,757318.0
2016-02-19 09:30:00,25.16,25.26,24.91,25.24,185086.0,22.0289,22.1164,21.81,22.0989,185086.0
2016-02-19 09:40:00,25.24,25.3,25.08,25.29,70441.0,22.0989,22.1514,21.9588,22.1427,70441.0
2016-02-19 09:50:00,25.3,25.3,24.93,24.98,78027.0,22.1514,22.1514,21.8275,21.8713,78027.0
2016-02-19 10:00:00,24.99,25.24,24.93,24.96,77015.0,21.88,22.0989,21.8275,21.8538,77015.0
2016-02-19 10:10:00,24.97,25.04,24.84,24.88,82151.0,21.8625,21.9238,21.7487,21.7837,82151.0
2016-02-19 10:20:00,24.85,24.98,24.83,24.96,46100.0,21.7574,21.8713,21.7399,21.8538,46100.0
2016-02-19 10:30:00,24.95,24.97,24.85,24.85,15990.0,21.845,21.8625,21.7574,21.7574,15990.0
2016-02-19 10:40:00,24.86,24.89,24.6,24.6,50316.0,21.7662,21.7925,21.5386,21.5386,50316.0
2016-02-19 10:50:00,24.6,24.72,24.59,24.66,43344.0,21.5386,21.6436,21.5298,21.5911,43344.0
2016-02-19 11:00:00,24.66,24.96,24.62,24.93,48326.0,21.5911,21.8538,21.5561,21.8275,48326.0
2016-02-19 11:10:00,24.94,24.94,24.77,24.78,27300.0,21.8362,21.8362,21.6874,21.6962,27300.0
2016-02-19 11:20:00,24.78,24.78,24.74,24.76,19038.0,21.6962,21.6962,21.6611,21.6786,19038.0
2016-02-19 11:30:00,24.75,24.75,24.63,24.73,37777.0,21.6699,21.6699,21.5648,21.6524,37777.0
2016-02-19 11:40:00,24.74,24.81,24.68,24.78,14971.0,21.6611,21.7224,21.6086,21.6962,14971.0
2016-02-19 11:50:00,24.79,24.83,24.76,24.82,11759.0,21.7049,21.7399,21.6786,21.7312,11759.0
2016-02-19 12:00:00,24.84,24.84,24.74,24.74,15147.0,21.7487,21.7487,21.6611,21.6611,15147.0
2016-02-19 12:10:00,24.75,24.78,24.69,24.75,9993.0,21.6699,21.6962,21.6174,21.6699,9993.0
2016-02-19 12:20:00,24.73,24.73,24.69,24.72,6994.0,21.6524,21.6524,21.6174,21.6436,6994.0
2016-02-19 12:30:00,24.72,24.81,24.71,24.79,13716.0,21.6436,21.7224,21.6349,21.7049,13716.0
2016-02-19 12:40:00,24.78,24.8,24.67,24.75,17901.0,21.6962,21.7137,21.5998,21.6699,17901.0
2016-02-19 12:50:00,24.74,24.79,24.71,24.73,9226.0,21.6611,21.7049,21.6349,21.6524,9226.0
2016-02-19 13:00:00,24.72,24.75,24.69,24.72,10872.0,21.6436,21.6699,21.6174,21.6436,10872.0
2016-02-19 13:10:00,24.73,24.74,24.68,24.68,8625.0,21.6524,21.6611,21.6086,21.6086,8625.0
2016-02-19 13:20:00,24.69,24.71,24.68,24.7,6327.0,21.6174,21.6349,21.6086,21.6261,6327.0
2016-02-19 13:30:00,24.7,24.96,24.7,24.93,25179.0,21.6261,21.8538,21.6261,21.8275,25179.0
2016-02-19 13:40:00,24.92,24.95,24.88,24.89,5440.0,21.8187,21.845,21.7837,21.7925,5440.0
2016-02-19 13:50:00,24.9,24.9,24.83,24.83,19541.0,21.8012,21.8012,21.7399,21.7399,19541.0
2016-02-19 14:00:00,24.83,24.9,24.8,24.82,7133.0,21.7399,21.8012,21.7137,21.7312,7133.0
2016-02-19 14:10:00,24.83,24.88,24.79,24.82,7865.0,21.7399,21.7837,21.7049,21.7312,7865.0
2016-02-19 14:20:00,24.81,24.82,24.78,24.81,6696.0,21.7224,21.7312,21.6962,21.7224,6696.0
2016-02-19 14:30:00,24.81,24.94,24.81,24.93,21516.0,21.7224,21.8362,21.7224,21.8275,21516.0
2016-02-19 14:40:00,24.94,24.94,24.84,24.88,10007.0,21.8362,21.8362,21.7487,21.7837,10007.0
2016-02-19 14:50:00,24.88,24.95,24.83,24.89,14121.0,21.7837,21.845,21.7399,21.7925,14121.0
2016-02-19 15:00:00,24.9,24.9,24.68,24.71,42177.0,21.8012,21.8012,21.6086,21.6349,42177.0
2016-02-19 15:10:00,24.72,24.81,24.7,24.75,35716.0,21.6436,21.7224,21.6261,21.6699,35716.0
2016-02-19 15:20:00,24.75,24.76,24.68,24.68,19465.0,21.6699,21.6786,21.6086,21.6086,19465.0
2016-02-19 15:30:00,24.68,24.75,24.66,24.67,52616.0,21.6086,21.6699,21.5911,21.5998,52616.0
2016-02-19 15:40:00,24.68,24.73,24.65,24.7,104988.0,21.6086,21.6524,21.5823,21.6261,104988.0
2016-02-19 15:50:00,24.71,24.75,24.67,24.73,369884.0,21.6349,21.6699,21.5998,21.6524,369884.0
2016-02-22 09:30:00,23.93,24.24,23.77,24.11,238852.0,20.9519,21.2234,20.8119,21.1095,238852.0
2016-02-22 09:40:00,24.13,24.4,24.11,24.4,68108.0,21.127,21.3634,21.1095,21.3634,68108.0
2016-02-22 09:50:00,24.41,24.53,24.41,24.51,92457.0,21.3722,21.4773,21.3722,21.4598,92457.0
2016-02-22 10:00:00,24.51,24.51,24.34,24.43,62386.0,21.4598,21.4598,21.3109,21.3897,62386.0
2016-02-22 10:10:00,24.44,24.72,24.41,24.68,72740.0,21.3985,21.6436,21.3722,21.6086,72740.0
2016-02-22 10:20:00,24.66,24.68,24.46,24.49,41994.0,21.5911,21.6086,21.416,21.4422,41994.0
2016-02-22 10:30:00,24.48,24.56,24.42,24.49,56714.0,21.4335,21.5035,21.381,21.4422,56714.0
2016-02-22 10:40:00,24.49,24.52,24.36,24.38,33366.0,21.4422,21.4685,21.3284,21.3459,33366.0
2016-02-22 10:50:00,24.36,24.56,24.36,24.5,30523.0,21.3284,21.5035,21.3284,21.451,30523.0
2016-02-22 11:00:00,24.5,24.59,24.41,24.42,34059.0,21.451,21.5298,21.3722,21.381,34059.0
2016-02-22 11:10:00,24.41,24.41,24.25,24.32,66149.0,21.3722,21.3722,21.2321,21.2934,66149.0
2016-02-22 11:20:00,24.33,24.36,24.17,24.22,49822.0,21.3022,21.3284,21.1621,21.2058,49822.0
2016-02-22 11:30:00,24.2,24.29,24.19,24.28,44064.0,21.1883,21.2671,21.1796,21.2584,44064.0
2016-02-22 11:40:00,24.28,24.33,24.22,24.24,38099.0,21.2584,21.3022,21.2058,21.2234,38099.0
2016-02-22 11:50:00,24.23,24.29,24.2,24.22,24871.0,21.2146,21.2671,21.1883,21.2058,24871.0
2016-02-22 12:00:00,24.23,24.4,24.23,24.35,30754.0,21.2146,21.3634,21.2146,21.3197,30754.0
2016-02-22 12:10:00,24.35,24.35,24.27,24.32,28203.0,21.3197,21.3197,21.2496,21.2934,28203.0
2016-02-22 12:20:00,24.32,24.34,24.24,24.24,15253.0,21.2934,21.3109,21.2234,21.2234,15253.0
2016-02-22 12:30:00,24.24,24.25,24.01,24.03,85037.0,21.2234,21.2321,21.022,21.0395,85037.0
2016-02-22 12:40:00,24.03,24.17,24.03,24.16,35390.0,21.0395,21.1621,21.0395,21.1533,35390.0
2016-02-22 12:50:00,24.16,24.2,24.09,24.09,20735.0,21.1533,21.1883,21.092,21.092,20735.0
2016-02-22 13:00:00,24.09,24.2,24.08,24.17,33950.0,21.092,21.1883,21.0833,21.1621,33950.0
2016-02-22 13:10:00,24.18,24.35,24.18,24.25,32476.0,21.1708,21.3197,21.1708,21.2321,32476.0
2016-02-22 13:20:00,24.26,24.26,24.14,24.15,9401.0,21.2409,21.2409,21.1358,21.1446,9401.0
2016-02-22 13:30:00,24.15,24.2,24.11,24.16,21811.0,21.1446,21.1883,21.1095,21.1533,21811.0
2016-02-22 13:40:00,24.14,24.24,24.13,24.18,14510.0,21.1358,21.2234,21.127,21.1708,14510.0
2016-02-22 13:50:00,24.14,24.25,24.14,24.25,19161.0,21.1358,21.2321,21.1358,21.2321,19161.0
2016-02-22 14:00:00,24.26,24.41,24.24,24.38,28446.0,21.2409,21.3722,21.2234,21.3459,28446.0
2016-02-22 14:10:00,24.38,24.48,24.34,24.48,19829.0,21.3459,21.4335,21.3109,21.4335,19829.0
2016-02-22 14:20:00,24.47,24.48,24.37,24.4,24310.0,21.4247,21.4335,21.3372,21.3634,24310.0
2016-02-22 14:30:00,24.4,24.46,24.4,24.44,14090.0,21.3634,21.416,21.3634,21.3985,14090.0
2016-02-22 14:40:00,24.45,24.57,24.45,24.56,22177.0,21.4072,21.5123,21.4072,21.5035,22177.0
2016-02-22 14:50:00,24.55,24.55,24.47,24.54,20950.0,21.4948,21.4948,21.4247,21.486,20950.0
2016-02-22 15:00:00,24.51,24.69,24.49,24.67,25329.0,21.4598,21.6174,21.4422,21.5998,25329.0
2016-02-22 15:10:00,24.66,24.66,24.59,24.6,30792.0,21.5911,21.5911,21.5298,21.5386,30792.0
2016-02-22 15:20:00,24.59,24.6,24.45,24.47,32198.0,21.5298,21.5386,21.4072,21.4247,32198.0
2016-02-22 15:30:00,24.48,24.5,24.41,24.42,42294.0,21.4335,21.451,21.3722,21.381,42294.0
2016-02-22 15:40:00,24.42,24.52,24.4,24.47,46018.0,21.381,21.4685,21.3634,21.4247,46018.0
2016-02-22 15:50:00,24.47,24.47,24.3,24.36,311655.0,21.4247,21.4247,21.2759,21.3284,311655.0
2016-02-23 09:30:00,24.89,24.92,24.59,24.84,158152.0,21.7925,21.8187,21.5298,21.7487,158152.0
2016-02-23 09:40:00,24.86,25.1,24.82,25.08,89058.0,21.7662,21.9763,21.7312,21.9588,89058.0
2016-02-23 09:50:00,25.09,25.11,24.92,24.96,75920.0,21.9676,21.9851,21.8187,21.8538,75920.0
2016-02-23 10:00:00,24.96,24.99,24.79,24.97,58820.0,21.8538,21.88,21.7049,21.8625,58820.0
2016-02-23 10:10:00,24.97,24.97,24.85,24.86,26618.0,21.8625,21.8625,21.7574,21.7662,26618.0
2016-02-23 10:20:00,24.84,24.9,24.79,24.81,36758.0,21.7487,21.8012,21.7049,21.7224,36758.0
2016-02-23 10:30:00,24.82,24.86,24.74,24.86,24370.0,21.7312,21.7662,21.6611,21.7662,24370.0
2016-02-23 10:40:00,24.88,25.02,24.87,25.02,29546.0,21.7837,21.9063,21.775,21.9063,29546.0
2016-02-23 10:50:00,25.01,25.09,25.0,25.03,71761.0,21.8975,21.9676,21.8888,21.915,71761.0
2016-02-23 11:00:00,25.03,25.05,25.0,25.04,65644.0,21.915,21.9326,21.8888,21.9238,65644.0
2016-02-23 11:10:00,25.03,25.05,24.89,24.96,45318.0,21.915,21.9326,21.7925,21.8538,45318.0
2016-02-23 11:20:00,24.97,25.01,24.94,24.94,29379.0,21.8625,21.8975,21.8362,21.8362,29379.0
2016-02-23 11:30:00,24.94,25.0,24.93,24.95,24387.0,21.8362,21.8888,21.8275,21.845,24387.0
2016-02-23 11:40:00,24.96,24.99,24.9,24.95,32504.0,21.8538,21.88,21.8012,21.845,32504.0
2016-02-23 11:50:00,24.95,24.99,24.95,24.97,24173.0,21.845,21.88,21.845,21.8625,24173.0
2016-02-23 12:00:00,24.96,24.96,24.82,24.85,24211.0,21.8538,21.8538,21.7312,21.7574,24211.0
2016-02-23 12:10:00,24.86,24.94,24.86,24.88,24809.0,21.7662,21.8362,21.7662,21.7837,24809.0
2016-02-23 12:20:00,24.88,24.92,24.85,24.85,30506.0,21.7837,21.8187,21.7574,21.7574,30506.0
2016-02-23 12:30:00,24.85,24.91,24.83,24.83,26999.0,21.7574,21.81,21.7399,21.7399,26999.0
2016-02-23 12:40:00,24.83,24.83,24.56,24.6,42502.0,21.7399,21.7399,21.5035,21.5386,42502.0
2016-02-23 12:50:00,24.6,24.63,24.56,24.61,14363.0,21.5386,21.5648,21.5035,21.5473,14363.0
2016-02-23 13:00:00,24.6,24.65,24.59,24.63,28338.0,21.5386,21.5823,21.5298,21.5648,28338.0
2016-02-23 13:10:00,24.64,24.65,24.51,24.51,37240.0,21.5736,21.5823,21.4598,21.4598,37240.0
2016-02-23 13:20:00,24.51,24.54,24.44,24.44,27819.0,21.4598,21.486,21.3985,21.3985,27819.0
2016-02-23 13:30:00,24.44,24.48,24.42,24.43,26480.0,21.3985,21.4335,21.381,21.3897,26480.0
2016-02-23 13:40:00,24.43,24.53,24.41,24.51,22385.0,21.3897,21.4773,21.3722,21.4598,22385.0
2016-02-23 13:50:00,24.5,24.55,24.49,24.55,12915.0,21.451,21.4948,21.4422,21.4948,12915.0
2016-02-23 14:00:00,24.55,24.55,24.49,24.53,38117.0,21.4948,21.4948,21.4422,21.4773,38117.0
2016-02-23 14:10:00,24.54,24.54,24.46,24.47,25212.0,21.486,21.486,21.416,21.4247,25212.0
2016-02-23 14:20:00,24.48,24.5,24.44,24.49,18745.0,21.4335,21.451,21.3985,21.4422,18745.0
2016-02-23 14:30:00,24.48,24.5,24.44,24.48,13624.0,21.4335,21.451,21.3985,21.4335,13624.0
2016-02-23 14:40:00,24.49,24.52,24.47,24.52,8932.0,21.4422,21.4685,21.4247,21.4685,8932.0
2016-02-23 14:50:00,24.52,24.54,24.5,24.52,18432.0,21.4685,21.486,21.451,21.4685,18432.0
2016-02-23 15:00:00,24.52,24.61,24.51,24.57,30575.0,21.4685,21.5473,21.4598,21.5123,30575.0
2016-02-23 15:10:00,24.57,24.65,24.55,24.59,45899.0,21.5123,21.5823,21.4948,21.5298,45899.0
2016-02-23 15:20:00,24.59,24.59,24.53,24.54,25366.0,21.5298,21.5298,21.4773,21.486,25366.0
2016-02-23 15:30:00,24.55,24.56,24.52,24.55,16535.0,21.4948,21.5035,21.4685,21.4948,16535.0
2016-02-23 15:40:00,24.55,24.56,24.53,24.56,28381.0,21.4948,21.5035,21.4773,21.5035,28381.0
2016-02-23 15:50:00,24.55,24.72,24.55,24.68,209714.0,21.4948,21.6436,21.4948,21.6086,209714.0
2016-02-24 09:30:00,25.61,25.71,25.54,25.62,209096.0,22.4229,22.5104,22.3616,22.4316,209096.0
2016-02-24 09:40:00,25.62,25.84,25.55,25.83,209636.0,22.4316,22.6242,22.3703,22.6155,209636.0
2016-02-24 09:50:00,25.84,25.92,25.82,25.86,141790.0,22.6242,22.6943,22.6067,22.6418,141790.0
2016-02-24 10:00:00,25.86,26.06,25.84,25.87,174973.0,22.6418,22.8169,22.6242,22.6505,174973.0
2016-02-24 10:10:00,25.86,26.1,25.86,26.09,169315.0,22.6418,22.8519,22.6418,22.8431,169315.0
2016-02-24 10:20:00,26.09,26.15,26.06,26.09,128977.0,22.8431,22.8957,22.8169,22.8431,128977.0
2016-02-24 10:30:00,26.08,26.12,25.83,25.86,160459.0,22.8344,22.8694,22.6155,22.6418,160459.0
2016-02-24 10:40:00,25.86,26.1,25.83,26.03,120409.0,22.6418,22.8519,22.6155,22.7906,120409.0
2016-02-24 10:50:00,26.02,26.12,25.98,26.04,118812.0,22.7818,22.8694,22.7468,22.7994,118812.0
2016-02-24 11:00:00,26.02,26.07,25.98,26.05,109902.0,22.7818,22.8256,22.7468,22.8081,109902.0
2016-02-24 11:10:00,26.05,26.11,26.0,26.01,85963.0,22.8081,22.8606,22.7643,22.7731,85963.0
2016-02-24 11:20:00,26.02,26.09,25.91,25.98,71911.0,22.7818,22.8431,22.6855,22.7468,71911.0
2016-02-24 11:30:00,25.98,26.04,25.89,25.92,63529.0,22.7468,22.7994,22.668,22.6943,63529.0
2016-02-24 11:40:00,25.91,25.93,25.8,25.91,59062.0,22.6855,22.703,22.5892,22.6855,59062.0
2016-02-24 11:50:00,25.91,25.91,25.77,25.83,71145.0,22.6855,22.6855,22.563,22.6155,71145.0
2016-02-24 12:00:00,25.82,25.82,25.59,25.64,74541.0,22.6067,22.6067,22.4054,22.4491,74541.0
2016-02-24 12:10:00,25.65,25.86,25.64,25.86,57921.0,22.4579,22.6418,22.4491,22.6418,57921.0
2016-02-24 12:20:00,25.86,25.86,25.76,25.78,46954.0,22.6418,22.6418,22.5542,22.5717,46954.0
2016-02-24 12:30:00,25.78,25.88,25.76,25.76,42103.0,22.5717,22.6593,22.5542,22.5542,42103.0
2016-02-24 12:40:00,25.76,25.77,25.48,25.58,82352.0,22.5542,22.563,22.309,22.3966,82352.0
2016-02-24 12:50:00,25.58,25.58,25.43,25.49,102234.0,22.3966,22.3966,22.2653,22.3178,102234.0
2016-02-24 13:00:00,25.49,25.64,25.43,25.5,79695.0,22.3178,22.4491,22.2653,22.3266,79695.0
2016-02-24 13:10:00,25.51,25.59,25.48,25.59,78299.0,22.3353,22.4054,22.309,22.4054,78299.0
2016-02-24 13:20:00,25.58,25.6,25.45,25.5,85409.0,22.3966,22.4141,22.2828,22.3266,85409.0
2016-02-24 13:30:00,25.5,25.71,25.46,25.69,78571.0,22.3266,22.5104,22.2915,22.4929,78571.0
2016-02-24 13:40:00,25.68,25.68,25.55,25.55,89972.0,22.4842,22.4842,22.3703,22.3703,89972.0
2016-02-24 13:50:00,25.54,25.59,25.46,25.55,72064.0,22.3616,22.4054,22.2915,22.3703,72064.0
2016-02-24 14:00:00,25.55,25.64,25.48,25.48,58303.0,22.3703,22.4491,22.309,22.309,58303.0
2016-02-24 14:10:00,25.49,25.49,25.26,25.31,63783.0,22.3178,22.3178,22.1164,22.1602,63783.0
2016-02-24 14:20:00,25.3,25.34,25.19,25.31,53899.0,22.1514,22.1865,22.0551,22.1602,53899.0
2016-02-24 14:30:00,25.3,25.32,25.11,25.11,41771.0,22.1514,22.169,21.9851,21.9851,41771.0
2016-02-24 14:40:00,25.11,25.11,24.92,24.98,80078.0,21.9851,21.9851,21.8187,21.8713,80078.0
2016-02-24 14:50:00,24.97,25.0,24.81,24.85,81309.0,21.8625,21.8888,21.7224,21.7574,81309.0
2016-02-24 15:00:00,24.84,25.05,24.82,24.86,73934.0,21.7487,21.9326,21.7312,21.7662,73934.0
2016-02-24 15:10:00,24.84,24.97,24.84,24.94,57998.0,21.7487,21.8625,21.7487,21.8362,57998.0
2016-02-24 15:20:00,24.93,25.04,24.92,24.92,95762.0,21.8275,21.9238,21.8187,21.8187,95762.0
2016-02-24 15:30:00,24.93,25.06,24.92,25.01,61607.0,21.8275,21.9413,21.8187,21.8975,61607.0
2016-02-24 15:40:00,25.03,25.08,25.0,25.07,49684.0,21.915,21.9588,21.8888,21.9501,49684.0
2016-02-24 15:50:00,25.07,25.27,25.06,25.2,361326.0,21.9501,22.1252,21.9413,22.0639,361326.0
2016-02-25 09:30:00,25.11,25.26,25.05,25.25,182632.0,21.9851,22.1164,21.9326,22.1077,182632.0
2016-02-25 09:40:00,25.26,25.52,25.24,25.47,127573.0,22.1164,22.3441,22.0989,22.3003,127573.0
2016-02-25 09:50:00,25.47,25.49,25.34,25.41,96528.0,22.3003,22.3178,22.1865,22.2478,96528.0
2016-02-25 10:00:00,25.41,25.68,25.4,25.6,112884.0,22.2478,22.4842,22.239,22.4141,112884.0
2016-02-25 10:10:00,25.59,25.67,25.36,25.36,99879.0,22.4054,22.4754,22.204,22.204,99879.0
2016-02-25 10:20:00,25.35,25.4,25.27,25.3,115563.0,22.1952,22.239,22.1252,22.1514,115563.0
2016-02-25 10:30:00,25.29,25.44,25.29,25.35,71772.0,22.1427,22.274,22.1427,22.1952,71772.0
2016-02-25 10:40:00,25.36,25.36,25.09,25.11,65167.0,22.204,22.204,21.9676,21.9851,65167.0
2016-02-25 10:50:00,25.12,25.34,25.11,25.34,75637.0,21.9938,22.1865,21.9851,22.1865,75637.0
2016-02-25 11:00:00,25.33,25.38,25.15,25.17,117267.0,22.1777,22.2215,22.0201,22.0376,117267.0
2016-02-25 11:10:00,25.18,25.29,25.14,25.28,93509.0,22.0464,22.1427,22.0114,22.1339,93509.0
2016-02-25 11:20:00,25.28,25.36,25.26,25.32,43784.0,22.1339,22.204,22.1164,22.169,43784.0
2016-02-25 11:30:00,25.33,25.45,25.3,25.44,54877.0,22.1777,22.2828,22.1514,22.274,54877.0
2016-02-25 11:40:00,25.45,25.59,25.42,25.54,52982.0,22.2828,22.4054,22.2565,22.3616,52982.0
2016-02-25 11:50:00,25.54,25.54,25.35,25.4,49049.0,22.3616,22.3616,22.1952,22.239,49049.0
2016-02-25 12:00:00,25.39,25.44,25.32,25.38,28380.0,22.2302,22.274,22.169,22.2215,28380.0
2016-02-25 12:10:00,25.38,25.47,25.38,25.44,22695.0,22.2215,22.3003,22.2215,22.274,22695.0
2016-02-25 12:20:00,25.44,25.54,25.44,25.51,26399.0,22.274,22.3616,22.274,22.3353,26399.0
2016-02-25 12:30:00,25.51,25.64,25.51,25.58,44500.0,22.3353,22.4491,22.3353,22.3966,44500.0
2016-02-25 12:40:00,25.59,25.7,25.57,25.66,67239.0,22.4054,22.5017,22.3878,22.4666,67239.0
2016-02-25 12:50:00,25.67,25.7,25.59,25.7,38308.0,22.4754,22.5017,22.4054,22.5017,38308.0
2016-02-25 13:00:00,25.71,25.71,25.57,25.67,37406.0,22.5104,22.5104,22.3878,22.4754,37406.0
2016-02-25 13:10:00,25.66,25.72,25.6,25.66,38057.0,22.4666,22.5192,22.4141,22.4666,38057.0
2016-02-25 13:20:00,25.67,25.68,25.55,25.57,37358.0,22.4754,22.4842,22.3703,22.3878,37358.0
2016-02-25 13:30:00,25.56,25.56,25.46,25.54,54541.0,22.3791,22.3791,22.2915,22.3616,54541.0
2016-02-25 13:40:00,25.54,25.54,25.37,25.45,38398.0,22.3616,22.3616,22.2127,22.2828,38398.0
2016-02-25 13:50:00,25.45,25.58,25.41,25.51,33331.0,22.2828,22.3966,22.2478,22.3353,33331.0
2016-02-25 14:00:00,25.51,25.57,25.49,25.49,29573.0,22.3353,22.3878,22.3178,22.3178,29573.0
2016-02-25 14:10:00,25.49,25.52,25.45,25.46,30367.0,22.3178,22.3441,22.2828,22.2915,30367.0
2016-02-25 14:20:00,25.46,25.59,25.43,25.53,37411.0,22.2915,22.4054,22.2653,22.3528,37411.0
2016-02-25 14:30:00,25.53,25.67,25.52,25.64,28637.0,22.3528,22.4754,22.3441,22.4491,28637.0
2016-02-25 14:40:00,25.65,25.69,25.63,25.64,30777.0,22.4579,22.4929,22.4404,22.4491,30777.0
2016-02-25 14:50:00,25.65,25.75,25.62,25.73,49197.0,22.4579,22.5454,22.4316,22.5279,49197.0
2016-02-25 15:00:00,25.72,25.73,25.52,25.53,42732.0,22.5192,22.5279,22.3441,22.3528,42732.0
2016-02-25 15:10:00,25.53,25.6,25.51,25.59,26458.0,22.3528,22.4141,22.3353,22.4054,26458.0
2016-02-25 15:20:00,25.59,25.65,25.58,25.62,20624.0,22.4054,22.4579,22.3966,22.4316,20624.0
2016-02-25 15:30:00,25.62,25.64,25.57,25.62,52534.0,22.4316,22.4491,22.3878,22.4316,52534.0
2016-02-25 15:40:00,25.6,25.71,25.55,25.71,54612.0,22.4141,22.5104,22.3703,22.5104,54612.0
2016-02-25 15:50:00,25.71,25.8,25.7,25.76,199846.0,22.5104,22.5892,22.5017,22.5542,199846.0
2016-02-26 09:30:00,25.25,25.41,25.12,25.39,111378.0,22.1077,22.2478,21.9938,22.2302,111378.0
2016-02-26 09:40:00,25.39,25.57,25.36,25.47,54134.0,22.2302,22.3878,22.204,22.3003,54134.0
2016-02-26 09:50:00,25.47,25.55,25.42,25.43,78687.0,22.3003,22.3703,22.2565,22.2653,78687.0
2016-02-26 10:00:00,25.44,25.48,25.34,25.46,131407.0,22.274,22.309,22.1865,22.2915,131407.0
2016-02-26 10:10:00,25.45,25.58,25.39,25.54,41024.0,22.2828,22.3966,22.2302,22.3616,41024.0
2016-02-26 10:20:00,25.54,25.68,25.5,25.6,27341.0,22.3616,22.4842,22.3266,22.4141,27341.0
2016-02-26 10:30:00,25.58,25.58,25.3,25.3,57991.0,22.3966,22.3966,22.1514,22.1514,57991.0
2016-02-26 10:40:00,25.3,25.35,25.13,25.15,55002.0,22.1514,22.1952,22.0026,22.0201,55002.0
2016-02-26 10:50:00,25.15,25.15,25.03,25.03,73132.0,22.0201,22.0201,21.915,21.915,73132.0
2016-02-26 11:00:00,25.03,25.03,24.77,24.81,96293.0,21.915,21.915,21.6874,21.7224,96293.0
2016-02-26 11:10:00,24.81,24.9,24.76,24.83,126452.0,21.7224,21.8012,21.6786,21.7399,126452.0
2016-02-26 11:20:00,24.82,24.92,24.82,24.87,50244.0,21.7312,21.8187,21.7312,21.775,50244.0
2016-02-26 11:30:00,24.87,25.06,24.83,25.01,76281.0,21.775,21.9413,21.7399,21.8975,76281.0
2016-02-26 11:40:00,25.01,25.02,24.9,24.91,47791.0,21.8975,21.9063,21.8012,21.81,47791.0
2016-02-26 11:50:00,24.9,24.96,24.88,24.96,51531.0,21.8012,21.8538,21.7837,21.8538,51531.0
2016-02-26 12:00:00,24.97,25.01,24.92,24.92,47398.0,21.8625,21.8975,21.8187,21.8187,47398.0
2016-02-26 12:10:00,24.91,24.91,24.8,24.82,58347.0,21.81,21.81,21.7137,21.7312,58347.0
2016-02-26 12:20:00,24.8,24.83,24.8,24.83,31252.0,21.7137,21.7399,21.7137,21.7399,31252.0
2016-02-26 12:30:00,24.83,25.05,24.83,25.03,52343.0,21.7399,21.9326,21.7399,21.915,52343.0
2016-02-26 12:40:00,25.02,25.04,24.98,25.03,19870.0,21.9063,21.9238,21.8713,21.915,19870.0
2016-02-26 12:50:00,25.02,25.02,24.89,24.89,24953.0,21.9063,21.9063,21.7925,21.7925,24953.0
2016-02-26 13:00:00,24.9,24.96,24.9,24.94,20348.0,21.8012,21.8538,21.8012,21.8362,20348.0
2016-02-26 13:10:00,24.95,25.07,24.94,24.97,42274.0,21.845,21.9501,21.8362,21.8625,42274.0
2016-02-26 13:20:00,24.95,25.0,24.92,24.92,19032.0,21.845,21.8888,21.8187,21.8187,19032.0
2016-02-26 13:30:00,24.91,24.95,24.87,24.89,24009.0,21.81,21.845,21.775,21.7925,24009.0
2016-02-26 13:40:00,24.89,24.95,24.85,24.85,27647.0,21.7925,21.845,21.7574,21.7574,27647.0
2016-02-26 13:50:00,24.85,24.94,24.82,24.84,23725.0,21.7574,21.8362,21.7312,21.7487,23725.0
2016-02-26 14:00:00,24.83,24.88,24.83,24.87,19965.0,21.7399,21.7837,21.7399,21.775,19965.0
2016-02-26 14:10:00,24.86,24.94,24.85,24.92,13178.0,21.7662,21.8362,21.7574,21.8187,13178.0
2016-02-26 14:20:00,24.92,24.92,24.83,24.86,17379.0,21.8187,21.8187,21.7399,21.7662,17379.0
2016-02-26 14:30:00,24.87,25.07,24.87,25.07,33321.0,21.775,21.9501,21.775,21.9501,33321.0
2016-02-26 14:40:00,25.07,25.07,24.97,25.01,29464.0,21.9501,21.9501,21.8625,21.8975,29464.0
2016-02-26 14:50:00,25.01,25.05,24.98,25.01,29089.0,21.8975,21.9326,21.8713,21.8975,29089.0
2016-02-26 15:00:00,25.02,25.04,24.92,24.96,35750.0,21.9063,21.9238,21.8187,21.8538,35750.0
2016-02-26 15:10:00,24.95,25.08,24.94,25.04,35134.0,21.845,21.9588,21.8362,21.9238,35134.0
2016-02-26 15:20:00,25.03,25.05,25.02,25.05,19474.0,21.915,21.9326,21.9063,21.9326,19474.0
2016-02-26 15:30:00,25.05,25.09,25.0,25.07,32676.0,21.9326,21.9676,21.8888,21.9501,32676.0
2016-02-26 15:40:00,25.06,25.08,24.96,25.0,68443.0,21.9413,21.9588,21.8538,21.8888,68443.0
2016-02-26 15:50:00,25.01,25.02,24.88,24.92,280140.0,21.8975,21.9063,21.7837,21.8187,280140.0
2016-02-29 09:30:00,25.18,25.51,25.18,25.47,118893.0,22.0464,22.3353,22.0464,22.3003,118893.0
2016-02-29 09:40:00,25.47,25.63,25.38,25.63,90044.0,22.3003,22.4404,22.2215,22.4404,90044.0
2016-02-29 09:50:00,25.63,25.69,25.52,25.56,91191.0,22.4404,22.4929,22.3441,22.3791,91191.0
2016-02-29 10:00:00,25.56,25.65,25.56,25.6,64635.0,22.3791,22.4579,22.3791,22.4141,64635.0
2016-02-29 10:10:00,25.6,25.6,25.47,25.49,49218.0,22.4141,22.4141,22.3003,22.3178,49218.0
2016-02-29 10:20:00,25.49,25.52,25.42,25.52,27646.0,22.3178,22.3441,22.2565,22.3441,27646.0
2016-02-29 10:30:00,25.53,25.57,25.5,25.5,23546.0,22.3528,22.3878,22.3266,22.3266,23546.0
2016-02-29 10:40:00,25.51,25.57,25.51,25.53,23143.0,22.3353,22.3878,22.3353,22.3528,23143.0
2016-02-29 10:50:00,25.54,25.58,25.46,25.5,33475.0,22.3616,22.3966,22.2915,22.3266,33475.0
2016-02-29 11:00:00,25.5,25.58,25.49,25.5,24927.0,22.3266,22.3966,22.3178,22.3266,24927.0
2016-02-29 11:10:00,25.5,25.54,25.5,25.51,34923.0,22.3266,22.3616,22.3266,22.3353,34923.0
2016-02-29 11:20:00,25.5,25.61,25.5,25.6,25639.0,22.3266,22.4229,22.3266,22.4141,25639.0
2016-02-29 11:30:00,25.61,25.61,25.54,25.54,22796.0,22.4229,22.4229,22.3616,22.3616,22796.0
2016-02-29 11:40:00,25.53,25.57,25.52,25.54,22457.0,22.3528,22.3878,22.3441,22.3616,22457.0
2016-02-29 11:50:00,25.54,25.56,25.49,25.55,15358.0,22.3616,22.3791,22.3178,22.3703,15358.0
2016-02-29 12:00:00,25.53,25.56,25.5,25.52,16015.0,22.3528,22.3791,22.3266,22.3441,16015.0
2016-02-29 12:10:00,25.52,25.52,25.42,25.46,16952.0,22.3441,22.3441,22.2565,22.2915,16952.0
2016-02-29 12:20:00,25.45,25.52,25.44,25.5,18212.0,22.2828,22.3441,22.274,22.3266,18212.0
2016-02-29 12:30:00,25.51,25.52,25.5,25.51,15060.0,22.3353,22.3441,22.3266,22.3353,15060.0
2016-02-29 12:40:00,25.5,25.5,25.45,25.46,14801.0,22.3266,22.3266,22.2828,22.2915,14801.0
2016-02-29 12:50:00,25.45,25.45,25.36,25.37,23491.0,22.2828,22.2828,22.204,22.2127,23491.0
2016-02-29 13:00:00,25.37,25.46,25.37,25.46,19353.0,22.2127,22.2915,22.2127,22.2915,19353.0
2016-02-29 13:10:00,25.47,25.48,25.34,25.38,29355.0,22.3003,22.309,22.1865,22.2215,29355.0
2016-02-29 13:20:00,25.4,25.57,25.4,25.57,33217.0,22.239,22.3878,22.239,22.3878,33217.0
2016-02-29 13:30:00,25.57,25.59,25.49,25.51,15556.0,22.3878,22.4054,22.3178,22.3353,15556.0
2016-02-29 13:40:00,25.51,25.54,25.5,25.54,15067.0,22.3353,22.3616,22.3266,22.3616,15067.0
2016-02-29 13:50:00,25.55,25.6,25.55,25.6,11491.0,22.3703,22.4141,22.3703,22.4141,11491.0
2016-02-29 14:00:00,25.59,25.61,25.56,25.58,19216.0,22.4054,22.4229,22.3791,22.3966,19216.0
2016-02-29 14:10:00,25.58,25.76,25.58,25.76,37143.0,22.3966,22.5542,22.3966,22.5542,37143.0
2016-02-29 14:20:00,25.75,25.83,25.72,25.77,35911.0,22.5454,22.6155,22.5192,22.563,35911.0
2016-02-29 14:30:00,25.77,25.83,25.74,25.75,25474.0,22.563,22.6155,22.5367,22.5454,25474.0
2016-02-29 14:40:00,25.76,25.84,25.73,25.77,37970.0,22.5542,22.6242,22.5279,22.563,37970.0
2016-02-29 14:50:00,25.79,25.85,25.75,25.85,48276.0,22.5805,22.633,22.5454,22.633,48276.0
2016-02-29 15:00:00,25.85,25.88,25.82,25.83,40117.0,22.633,22.6593,22.6067,22.6155,40117.0
2016-02-29 15:10:00,25.82,25.9,25.82,25.88,32110.0,22.6067,22.6768,22.6067,22.6593,32110.0
2016-02-29 15:20:00,25.88,25.89,25.81,25.87,53147.0,22.6593,22.668,22.598,22.6505,53147.0
2016-02-29 15:30:00,25.86,25.9,25.83,25.84,54831.0,22.6418,22.6768,22.6155,22.6242,54831.0
2016-02-29 15:40:00,25.84,25.89,25.82,25.89,41279.0,22.6242,22.668,22.6067,22.668,41279.0
2016-02-29 15:50:00,25.89,26.0,25.89,25.94,496901.0,22.668,22.7643,22.668,22.7118,496901.0
2016-03-01 09:30:00,26.15,26.24,25.9,25.92,128598.0,22.8957,22.9745,22.6768,22.6943,128598.0
2016-03-01 09:40:00,25.88,25.89,25.69,25.88,56594.0,22.6593,22.668,22.4929,22.6593,56594.0
2016-03-01 09:50:00,25.88,25.89,25.8,25.83,25096.0,22.6593,22.668,22.5892,22.6155,25096.0
2016-03-01 10:00:00,25.82,25.82,25.56,25.69,71379.0,22.6067,22.6067,22.3791,22.4929,71379.0
2016-03-01 10:10:00,25.68,25.68,25.41,25.42,66163.0,22.4842,22.4842,22.2478,22.2565,66163.0
2016-03-01 10:20:00,25.41,25.48,25.28,25.28,56276.0,22.2478,22.309,22.1339,22.1339,56276.0
2016-03-01 10:30:00,25.28,25.34,25.22,25.3,31155.0,22.1339,22.1865,22.0814,22.1514,31155.0
2016-03-01 10:40:00,25.3,25.43,25.3,25.4,36959.0,22.1514,22.2653,22.1514,22.239,36959.0
2016-03-01 10:50:00,25.39,25.52,25.32,25.47,39513.0,22.2302,22.3441,22.169,22.3003,39513.0
2016-03-01 11:00:00,25.45,25.45,25.26,25.28,30653.0,22.2828,22.2828,22.1164,22.1339,30653.0
2016-03-01 11:10:00,25.28,25.4,25.24,25.3,30674.0,22.1339,22.239,22.0989,22.1514,30674.0
2016-03-01 11:20:00,25.29,25.36,25.28,25.28,33073.0,22.1427,22.204,22.1339,22.1339,33073.0
2016-03-01 11:30:00,25.27,25.31,25.22,25.27,29776.0,22.1252,22.1602,22.0814,22.1252,29776.0
2016-03-01 11:40:00,25.26,25.32,25.23,25.25,23663.0,22.1164,22.169,22.0902,22.1077,23663.0
2016-03-01 11:50:00,25.25,25.25,25.13,25.13,33627.0,22.1077,22.1077,22.0026,22.0026,33627.0
2016-03-01 12:00:00,25.13,25.17,25.04,25.06,34587.0,22.0026,22.0376,21.9238,21.9413,34587.0
2016-03-01 12:10:00,25.05,25.13,25.04,25.13,25875.0,21.9326,22.0026,21.9238,22.0026,25875.0
2016-03-01 12:20:00,25.12,25.28,25.12,25.25,29728.0,21.9938,22.1339,21.9938,22.1077,29728.0
2016-03-01 12:30:00,25.24,25.25,25.06,25.08,40636.0,22.0989,22.1077,21.9413,21.9588,40636.0
2016-03-01 12:40:00,25.09,25.16,25.09,25.1,14690.0,21.9676,22.0289,21.9676,21.9763,14690.0
2016-03-01 12:50:00,25.09,25.11,25.01,25.03,28784.0,21.9676,21.9851,21.8975,21.915,28784.0
2016-03-01 13:00:00,25.04,25.13,25.04,25.12,26537.0,21.9238,22.0026,21.9238,21.9938,26537.0
2016-03-01 13:10:00,25.12,25.14,25.09,25.14,21430.0,21.9938,22.0114,21.9676,22.0114,21430.0
2016-03-01 13:20:00,25.15,25.15,25.05,25.05,14487.0,22.0201,22.0201,21.9326,21.9326,14487.0
2016-03-01 13:30:00,25.04,25.27,25.03,25.2,15823.0,21.9238,22.1252,21.915,22.0639,15823.0
2016-03-01 13:40:00,25.2,25.24,25.18,25.22,24399.0,22.0639,22.0989,22.0464,22.0814,24399.0
2016-03-01 13:50:00,25.23,25.23,25.09,25.09,16201.0,22.0902,22.0902,21.9676,21.9676,16201.0
2016-03-01 14:00:00,25.09,25.12,25.06,25.07,18385.0,21.9676,21.9938,21.9413,21.9501,18385.0
2016-03-01 14:10:00,25.07,25.07,25.0,25.01,31239.0,21.9501,21.9501,21.8888,21.8975,31239.0
2016-03-01 14:20:00,25.0,25.05,24.98,25.03,42838.0,21.8888,21.9326,21.8713,21.915,42838.0
2016-03-01 14:30:00,25.02,25.25,25.02,25.18,21554.0,21.9063,22.1077,21.9063,22.0464,21554.0
2016-03-01 14:40:00,25.16,25.24,25.08,25.24,20333.0,22.0289,22.0989,21.9588,22.0989,20333.0
2016-03-01 14:50:00,25.25,25.31,25.23,25.24,58428.0,22.1077,22.1602,22.0902,22.0989,58428.0
2016-03-01 15:00:00,25.22,25.27,25.2,25.22,22805.0,22.0814,22.1252,22.0639,22.0814,22805.0
2016-03-01 15:10:00,25.23,25.26,25.18,25.22,46948.0,22.0902,22.1164,22.0464,22.0814,46948.0
2016-03-01 15:20:00,25.23,25.3,25.22,25.25,24682.0,22.0902,22.1514,22.0814,22.1077,24682.0
2016-03-01 15:30:00,25.26,25.31,25.2,25.22,39093.0,22.1164,22.1602,22.0639,22.0814,39093.0
2016-03-01 15:40:00,25.21,25.23,25.12,25.13,96543.0,22.0726,22.0902,21.9938,22.0026,96543.0
2016-03-01 15:50:00,25.13,25.17,24.99,25.02,258366.0,22.0026,22.0376,21.88,21.9063,258366.0
2016-03-02 09:30:00,25.13,25.33,25.04,25.27,136143.0,22.0026,22.1777,21.9238,22.1252,136143.0
2016-03-02 09:40:00,25.24,25.29,25.08,25.25,103976.0,22.0989,22.1427,21.9588,22.1077,103976.0
2016-03-02 09:50:00,25.24,25.4,25.21,25.23,126227.0,22.0989,22.239,22.0726,22.0902,126227.0
2016-03-02 10:00:00,25.23,25.29,25.19,25.24,44746.0,22.0902,22.1427,22.0551,22.0989,44746.0
2016-03-02 10:10:00,25.24,25.35,25.15,25.3,46366.0,22.0989,22.1952,22.0201,22.1514,46366.0
2016-03-02 10:20:00,25.31,25.41,25.28,25.37,42960.0,22.1602,22.2478,22.1339,22.2127,42960.0
2016-03-02 10:30:00,25.39,25.44,25.29,25.44,64232.0,22.2302,22.274,22.1427,22.274,64232.0
2016-03-02 10:40:00,25.43,25.45,25.3,25.34,39093.0,22.2653,22.2828,22.1514,22.1865,39093.0
2016-03-02 10:50:00,25.34,25.37,25.3,25.33,44894.0,22.1865,22.2127,22.1514,22.1777,44894.0
2016-03-02 11:00:00,25.33,25.39,25.28,25.3,56821.0,22.1777,22.2302,22.1339,22.1514,56821.0
2016-03-02 11:10:00,25.29,25.44,25.28,25.43,49385.0,22.1427,22.274,22.1339,22.2653,49385.0
2016-03-02 11:20:00,25.42,25.44,25.36,25.37,28144.0,22.2565,22.274,22.204,22.2127,28144.0
2016-03-02 11:30:00,25.37,25.42,25.35,25.39,19319.0,22.2127,22.2565,22.1952,22.2302,19319.0
2016-03-02 11:40:00,25.39,25.42,25.34,25.42,20071.0,22.2302,22.2565,22.1865,22.2565,20071.0
2016-03-02 11:50:00,25.42,25.51,25.38,25.49,29451.0,22.2565,22.3353,22.2215,22.3178,29451.0
2016-03-02 12:00:00,25.49,25.49,25.45,25.45,20331.0,22.3178,22.3178,22.2828,22.2828,20331.0
2016-03-02 12:10:00,25.45,25.48,25.43,25.47,20522.0,22.2828,22.309,22.2653,22.3003,20522.0
2016-03-02 12:20:00,25.46,25.46,25.39,25.44,22842.0,22.2915,22.2915,22.2302,22.274,22842.0
2016-03-02 12:30:00,25.42,25.55,25.41,25.55,27246.0,22.2565,22.3703,22.2478,22.3703,27246.0
2016-03-02 12:40:00,25.55,25.59,25.52,25.57,16519.0,22.3703,22.4054,22.3441,22.3878,16519.0
2016-03-02 12:50:00,25.56,25.64,25.56,25.61,21487.0,22.3791,22.4491,22.3791,22.4229,21487.0
2016-03-02 13:00:00,25.61,25.61,25.53,25.6,25093.0,22.4229,22.4229,22.3528,22.4141,25093.0
2016-03-02 13:10:00,25.59,25.61,25.56,25.61,16967.0,22.4054,22.4229,22.3791,22.4229,16967.0
2016-03-02 13:20:00,25.61,25.71,25.6,25.69,46232.0,22.4229,22.5104,22.4141,22.4929,46232.0
2016-03-02 13:30:00,25.69,25.7,25.64,25.68,24735.0,22.4929,22.5017,22.4491,22.4842,24735.0
2016-03-02 13:40:00,25.68,25.79,25.67,25.73,45721.0,22.4842,22.5805,22.4754,22.5279,45721.0
2016-03-02 13:50:00,25.74,25.76,25.67,25.76,50178.0,22.5367,22.5542,22.4754,22.5542,50178.0
2016-03-02 14:00:00,25.75,25.77,25.7,25.76,52548.0,22.5454,22.563,22.5017,22.5542,52548.0
2016-03-02 14:10:00,25.77,25.8,25.75,25.77,29227.0,22.563,22.5892,22.5454,22.563,29227.0
2016-03-02 14:20:00,25.78,25.79,25.64,25.67,51242.0,22.5717,22.5805,22.4491,22.4754,51242.0
2016-03-02 14:30:00,25.66,25.7,25.65,25.69,40268.0,22.4666,22.5017,22.4579,22.4929,40268.0
2016-03-02 14:40:00,25.69,25.71,25.68,25.7,36894.0,22.4929,22.5104,22.4842,22.5017,36894.0
2016-03-02 14:50:00,25.7,25.7,25.55,25.57,38464.0,22.5017,22.5017,22.3703,22.3878,38464.0
2016-03-02 15:00:00,25.56,25.69,25.56,25.65,33564.0,22.3791,22.4929,22.3791,22.4579,33564.0
2016-03-02 15:10:00,25.66,25.7,25.58,25.62,30001.0,22.4666,22.5017,22.3966,22.4316,30001.0
2016-03-02 15:20:00,25.62,25.65,25.51,25.57,41179.0,22.4316,22.4579,22.3353,22.3878,41179.0
2016-03-02 15:30:00,25.58,25.68,25.58,25.66,32989.0,22.3966,22.4842,22.3966,22.4666,32989.0
2016-03-02 15:40:00,25.67,25.79,25.67,25.79,87869.0,22.4754,22.5805,22.4754,22.5805,87869.0
2016-03-02 15:50:00,25.78,25.8,25.73,25.74,314021.0,22.5717,22.5892,22.5279,22.5367,314021.0
2016-03-03 09:30:00,25.86,25.98,25.75,25.98,80393.0,22.6418,22.7468,22.5454,22.7468,80393.0
2016-03-03 09:40:00,25.97,26.18,25.96,26.14,64867.0,22.7381,22.9219,22.7293,22.8869,64867.0
2016-03-03 09:50:00,26.16,26.25,26.09,26.18,37564.0,22.9044,22.9832,22.8431,22.9219,37564.0
2016-03-03 10:00:00,26.16,26.36,26.14,26.35,91100.0,22.9044,23.0795,22.8869,23.0708,91100.0
2016-03-03 10:10:00,26.35,26.56,26.35,26.49,90399.0,23.0708,23.2546,23.0708,23.1934,90399.0
2016-03-03 10:20:00,26.5,26.71,26.5,26.62,56199.0,23.2021,23.386,23.2021,23.3072,56199.0
2016-03-03 10:30:00,26.62,26.66,26.54,26.66,35199.0,23.3072,23.3422,23.2371,23.3422,35199.0
2016-03-03 10:40:00,26.67,26.78,26.65,26.69,36227.0,23.3509,23.4473,23.3334,23.3685,36227.0
2016-03-03 10:50:00,26.68,26.8,26.68,26.76,23675.0,23.3597,23.4648,23.3597,23.4297,23675.0
2016-03-03 11:00:00,26.76,26.89,26.75,26.86,38056.0,23.4297,23.5436,23.421,23.5173,38056.0
2016-03-03 11:10:00,26.88,26.96,26.8,26.84,32707.0,23.5348,23.6049,23.4648,23.4998,32707.0
2016-03-03 11:20:00,26.84,26.93,26.84,26.89,30816.0,23.4998,23.5786,23.4998,23.5436,30816.0
2016-03-03 11:30:00,26.89,27.0,26.88,26.93,47917.0,23.5436,23.6399,23.5348,23.5786,47917.0
2016-03-03 11:40:00,26.93,26.96,26.83,26.93,40030.0,23.5786,23.6049,23.491,23.5786,40030.0
2016-03-03 11:50:00,26.92,26.93,26.76,26.8,34542.0,23.5698,23.5786,23.4297,23.4648,34542.0
2016-03-03 12:00:00,26.82,26.86,26.76,26.79,26824.0,23.4823,23.5173,23.4297,23.456,26824.0
2016-03-03 12:10:00,26.78,26.87,26.74,26.86,23796.0,23.4473,23.5261,23.4122,23.5173,23796.0
2016-03-03 12:20:00,26.86,26.89,26.82,26.88,35272.0,23.5173,23.5436,23.4823,23.5348,35272.0
2016-03-03 12:30:00,26.88,26.91,26.81,26.85,23917.0,23.5348,23.5611,23.4735,23.5085,23917.0
2016-03-03 12:40:00,26.87,26.96,26.87,26.93,26713.0,23.5261,23.6049,23.5261,23.5786,26713.0
2016-03-03 12:50:00,26.93,26.96,26.87,26.92,30091.0,23.5786,23.6049,23.5261,23.5698,30091.0
2016-03-03 13:00:00,26.92,26.92,26.8,26.87,19716.0,23.5698,23.5698,23.4648,23.5261,19716.0
2016-03-03 13:10:00,26.88,26.94,26.88,26.88,25747.0,23.5348,23.5873,23.5348,23.5348,25747.0
2016-03-03 13:20:00,26.88,26.95,26.83,26.95,25000.0,23.5348,23.5961,23.491,23.5961,25000.0
2016-03-03 13:30:00,26.95,26.95,26.78,26.83,59792.0,23.5961,23.5961,23.4473,23.491,59792.0
2016-03-03 13:40:00,26.83,26.9,26.83,26.9,16758.0,23.491,23.5523,23.491,23.5523,16758.0
2016-03-03 13:50:00,26.9,26.92,26.87,26.92,43672.0,23.5523,23.5698,23.5261,23.5698,43672.0
2016-03-03 14:00:00,26.91,27.04,26.89,27.03,67289.0,23.5611,23.6749,23.5436,23.6661,67289.0
2016-03-03 14:10:00,27.03,27.11,27.0,27.11,64628.0,23.6661,23.7362,23.6399,23.7362,64628.0
2016-03-03 14:20:00,27.12,27.15,27.09,27.12,48343.0,23.7449,23.7712,23.7187,23.7449,48343.0
2016-03-03 14:30:00,27.12,27.19,27.12,27.18,43565.0,23.7449,23.8062,23.7449,23.7975,43565.0
2016-03-03 14:40:00,27.17,27.27,27.16,27.24,63479.0,23.7887,23.8763,23.78,23.85,63479.0
2016-03-03 14:50:00,27.24,27.29,27.18,27.25,65156.0,23.85,23.8938,23.7975,23.8588,65156.0
2016-03-03 15:00:00,27.23,27.3,27.2,27.27,62603.0,23.8413,23.9025,23.815,23.8763,62603.0
2016-03-03 15:10:00,27.27,27.39,27.25,27.39,65603.0,23.8763,23.9813,23.8588,23.9813,65603.0
2016-03-03 15:20:00,27.39,27.52,27.39,27.41,127328.0,23.9813,24.0952,23.9813,23.9989,127328.0
2016-03-03 15:30:00,27.42,27.45,27.36,27.38,115101.0,24.0076,24.0339,23.9551,23.9726,115101.0
2016-03-03 15:40:00,27.39,27.39,27.24,27.32,123207.0,23.9813,23.9813,23.85,23.9201,123207.0
2016-03-03 15:50:00,27.32,27.39,27.18,27.34,700973.0,23.9201,23.9813,23.7975,23.9376,700973.0
2016-03-04 09:30:00,27.37,28.23,27.36,28.17,366505.0,23.9638,24.7168,23.9551,24.6643,366505.0
2016-03-04 09:40:00,28.21,28.74,28.2,28.71,311445.0,24.6993,25.1633,24.6905,25.1371,311445.0
2016-03-04 09:50:00,28.71,28.9,28.55,28.75,162390.0,25.1371,25.3034,24.997,25.1721,162390.0
2016-03-04 10:00:00,28.76,28.83,28.6,28.63,199377.0,25.1809,25.2421,25.0408,25.067,199377.0
2016-03-04 10:10:00,28.63,28.84,28.62,28.81,177361.0,25.067,25.2509,25.0583,25.2246,177361.0
2016-03-04 10:20:00,28.81,28.94,28.71,28.77,105450.0,25.2246,25.3385,25.1371,25.1896,105450.0
2016-03-04 10:30:00,28.77,28.82,28.71,28.77,107189.0,25.1896,25.2334,25.1371,25.1896,107189.0
2016-03-04 10:40:00,28.77,28.78,28.24,28.3,142536.0,25.1896,25.1984,24.7256,24.7781,142536.0
2016-03-04 10:50:00,28.33,28.51,28.28,28.44,97608.0,24.8044,24.962,24.7606,24.9007,97608.0
2016-03-04 11:00:00,28.46,28.51,28.34,28.5,105004.0,24.9182,24.962,24.8131,24.9532,105004.0
2016-03-04 11:10:00,28.5,28.62,28.5,28.58,92104.0,24.9532,25.0583,24.9532,25.0233,92104.0
2016-03-04 11:20:00,28.57,28.78,28.57,28.73,66761.0,25.0145,25.1984,25.0145,25.1546,66761.0
2016-03-04 11:30:00,28.74,28.9,28.7,28.89,97529.0,25.1633,25.3034,25.1283,25.2947,97529.0
2016-03-04 11:40:00,28.89,28.94,28.75,28.79,84236.0,25.2947,25.3385,25.1721,25.2071,84236.0
2016-03-04 11:50:00,28.79,28.8,28.58,28.64,87573.0,25.2071,25.2159,25.0233,25.0758,87573.0
2016-03-04 12:00:00,28.65,28.79,28.52,28.55,109661.0,25.0845,25.2071,24.9707,24.997,109661.0
2016-03-04 12:10:00,28.56,28.71,28.55,28.63,94549.0,25.0057,25.1371,24.997,25.067,94549.0
2016-03-04 12:20:00,28.62,28.67,28.55,28.67,62562.0,25.0583,25.1021,24.997,25.1021,62562.0
2016-03-04 12:30:00,28.67,28.74,28.64,28.7,62283.0,25.1021,25.1633,25.0758,25.1283,62283.0
2016-03-04 12:40:00,28.7,28.85,28.69,28.77,63612.0,25.1283,25.2597,25.1196,25.1896,63612.0
2016-03-04 12:50:00,28.76,28.8,28.67,28.78,42678.0,25.1809,25.2159,25.1021,25.1984,42678.0
2016-03-04 13:00:00,28.78,28.79,28.65,28.65,68524.0,25.1984,25.2071,25.0845,25.0845,68524.0
2016-03-04 13:10:00,28.66,28.7,28.58,28.67,38078.0,25.0933,25.1283,25.0233,25.1021,38078.0
2016-03-04 13:20:00,28.67,28.7,28.62,28.63,42956.0,25.1021,25.1283,25.0583,25.067,42956.0
2016-03-04 13:30:00,28.63,28.63,28.36,28.37,46920.0,25.067,25.067,24.8306,24.8394,46920.0
2016-03-04 13:40:00,28.38,28.38,28.03,28.08,82011.0,24.8481,24.8481,24.5417,24.5855,82011.0
2016-03-04 13:50:00,28.05,28.08,27.7,27.96,83012.0,24.5592,24.5855,24.2528,24.4804,83012.0
2016-03-04 14:00:00,27.97,28.16,27.88,28.0,75568.0,24.4892,24.6555,24.4104,24.5154,75568.0
2016-03-04 14:10:00,28.02,28.13,27.94,27.95,32884.0,24.5329,24.6293,24.4629,24.4717,32884.0
2016-03-04 14:20:00,27.96,27.98,27.76,27.81,36172.0,24.4804,24.4979,24.3053,24.3491,36172.0
2016-03-04 14:30:00,27.82,27.89,27.73,27.74,34043.0,24.3578,24.4191,24.279,24.2878,34043.0
2016-03-04 14:40:00,27.75,27.75,27.53,27.54,61808.0,24.2965,24.2965,24.1039,24.1127,61808.0
2016-03-04 14:50:00,27.53,27.53,27.07,27.25,226099.0,24.1039,24.1039,23.7012,23.8588,226099.0
2016-03-04 15:00:00,27.25,27.55,27.21,27.4,112245.0,23.8588,24.1214,23.8237,23.9901,112245.0
2016-03-04 15:10:00,27.42,27.44,27.2,27.32,127567.0,24.0076,24.0251,23.815,23.9201,127567.0
2016-03-04 15:20:00,27.31,27.45,27.27,27.28,107362.0,23.9113,24.0339,23.8763,23.885,107362.0
2016-03-04 15:30:00,27.27,27.28,27.14,27.14,115521.0,23.8763,23.885,23.7625,23.7625,115521.0
2016-03-04 15:40:00,27.16,27.18,27.11,27.11,79368.0,23.78,23.7975,23.7362,23.7362,79368.0
2016-03-04 15:50:00,27.11,27.17,27.07,27.14,352340.0,23.7362,23.7887,23.7012,23.7625,352340.0
2016-03-07 09:30:00,27.55,28.08,27.47,27.92,221791.0,24.1214,24.5855,24.0514,24.4454,221791.0
2016-03-07 09:40:00,27.92,28.17,27.86,28.17,101649.0,24.4454,24.6643,24.3929,24.6643,101649.0
2016-03-07 09:50:00,28.17,28.38,28.11,28.29,112790.0,24.6643,24.8481,24.6117,24.7693,112790.0
2016-03-07 10:00:00,28.3,28.45,28.21,28.44,128471.0,24.7781,24.9094,24.6993,24.9007,128471.0
2016-03-07 10:10:00,28.43,28.7,28.36,28.66,116751.0,24.8919,25.1283,24.8306,25.0933,116751.0
2016-03-07 10:20:00,28.67,28.69,28.37,28.39,82113.0,25.1021,25.1196,24.8394,24.8569,82113.0
2016-03-07 10:30:00,28.4,28.61,28.38,28.41,57657.0,24.8657,25.0495,24.8481,24.8744,57657.0
2016-03-07 10:40:00,28.4,28.47,28.24,28.24,46279.0,24.8657,24.9269,24.7256,24.7256,46279.0
2016-03-07 10:50:00,28.22,28.23,28.04,28.08,59719.0,24.7081,24.7168,24.5505,24.5855,59719.0
2016-03-07 11:00:00,28.08,28.25,28.05,28.23,54150.0,24.5855,24.7343,24.5592,24.7168,54150.0
2016-03-07 11:10:00,28.23,28.4,28.12,28.2,50194.0,24.7168,24.8657,24.6205,24.6905,50194.0
2016-03-07 11:20:00,28.2,28.25,28.1,28.16,73543.0,24.6905,24.7343,24.603,24.6555,73543.0
2016-03-07 11:30:00,28.16,28.3,28.16,28.21,41492.0,24.6555,24.7781,24.6555,24.6993,41492.0
2016-03-07 11:40:00,28.21,28.3,28.18,28.22,39773.0,24.6993,24.7781,24.673,24.7081,39773.0
2016-03-07 11:50:00,28.23,28.42,28.19,28.41,42908.0,24.7168,24.8832,24.6818,24.8744,42908.0
2016-03-07 12:00:00,28.43,28.47,28.37,28.45,51215.0,24.8919,24.9269,24.8394,24.9094,51215.0
2016-03-07 12:10:00,28.46,28.46,28.35,28.4,26062.0,24.9182,24.9182,24.8219,24.8657,26062.0
2016-03-07 12:20:00,28.38,28.41,28.26,28.28,26522.0,24.8481,24.8744,24.7431,24.7606,26522.0
2016-03-07 12:30:00,28.28,28.28,27.86,27.87,63870.0,24.7606,24.7606,24.3929,24.4016,63870.0
2016-03-07 12:40:00,27.87,27.88,27.59,27.68,134169.0,24.4016,24.4104,24.1565,24.2353,134169.0
2016-03-07 12:50:00,27.67,27.88,27.65,27.71,76842.0,24.2265,24.4104,24.209,24.2615,76842.0
2016-03-07 13:00:00,27.71,27.84,27.62,27.65,58050.0,24.2615,24.3753,24.1827,24.209,58050.0
2016-03-07 13:10:00,27.65,27.79,27.56,27.78,75049.0,24.209,24.3316,24.1302,24.3228,75049.0
2016-03-07 13:20:00,27.77,28.02,27.75,28.0,72646.0,24.3141,24.5329,24.2965,24.5154,72646.0
2016-03-07 13:30:00,28.01,28.11,27.96,27.99,120877.0,24.5242,24.6117,24.4804,24.5067,120877.0
2016-03-07 13:40:00,28.0,28.08,27.86,28.08,60274.0,24.5154,24.5855,24.3929,24.5855,60274.0
2016-03-07 13:50:00,28.08,28.08,27.91,27.99,40443.0,24.5855,24.5855,24.4366,24.5067,40443.0
2016-03-07 14:00:00,27.99,28.17,27.95,28.16,67847.0,24.5067,24.6643,24.4717,24.6555,67847.0
2016-03-07 14:10:00,28.17,28.22,28.1,28.1,51489.0,24.6643,24.7081,24.603,24.603,51489.0
2016-03-07 14:20:00,28.1,28.11,27.96,27.99,43516.0,24.603,24.6117,24.4804,24.5067,43516.0
2016-03-07 14:30:00,27.99,28.01,27.91,27.96,38092.0,24.5067,24.5242,24.4366,24.4804,38092.0
2016-03-07 14:40:00,27.96,28.04,27.95,27.99,40316.0,24.4804,24.5505,24.4717,24.5067,40316.0
2016-03-07 14:50:00,27.99,28.02,27.96,28.0,29702.0,24.5067,24.5329,24.4804,24.5154,29702.0
2016-03-07 15:00:00,27.99,27.99,27.89,27.98,42979.0,24.5067,24.5067,24.4191,24.4979,42979.0
2016-03-07 15:10:00,27.98,28.01,27.92,27.99,42978.0,24.4979,24.5242,24.4454,24.5067,42978.0
2016-03-07 15:20:00,27.99,28.15,27.99,28.15,40157.0,24.5067,24.6468,24.5067,24.6468,40157.0
2016-03-07 15:30:00,28.14,28.17,28.07,28.08,48673.0,24.638,24.6643,24.5767,24.5855,48673.0
2016-03-07 15:40:00,28.06,28.13,28.05,28.12,46641.0,24.568,24.6293,24.5592,24.6205,46641.0
2016-03-07 15:50:00,28.11,28.41,28.11,28.33,449726.0,24.6117,24.8744,24.6117,24.8044,449726.0
2016-03-08 09:30:00,28.79,28.83,27.92,27.99,257547.0,25.2071,25.2421,24.4454,24.5067,257547.0
2016-03-08 09:40:00,27.98,28.05,27.5,27.76,177035.0,24.4979,24.5592,24.0777,24.3053,177035.0
2016-03-08 09:50:00,27.76,27.76,27.35,27.52,155241.0,24.3053,24.3053,23.9463,24.0952,155241.0
2016-03-08 10:00:00,27.51,27.62,27.38,27.59,94254.0,24.0864,24.1827,23.9726,24.1565,94254.0
2016-03-08 10:10:00,27.6,27.63,27.42,27.5,79684.0,24.1652,24.1915,24.0076,24.0777,79684.0
2016-03-08 10:20:00,27.49,27.66,27.42,27.61,98251.0,24.0689,24.2177,24.0076,24.174,98251.0
2016-03-08 10:30:00,27.62,27.63,27.44,27.48,47321.0,24.1827,24.1915,24.0251,24.0601,47321.0
2016-03-08 10:40:00,27.47,27.73,27.44,27.68,49436.0,24.0514,24.279,24.0251,24.2353,49436.0
2016-03-08 10:50:00,27.69,27.72,27.56,27.67,46940.0,24.244,24.2703,24.1302,24.2265,46940.0
2016-03-08 11:00:00,27.66,27.78,27.65,27.72,54489.0,24.2177,24.3228,24.209,24.2703,54489.0
2016-03-08 11:10:00,27.72,27.73,27.55,27.57,82072.0,24.2703,24.279,24.1214,24.1389,82072.0
2016-03-08 11:20:00,27.57,27.64,27.56,27.58,48757.0,24.1389,24.2002,24.1302,24.1477,48757.0
2016-03-08 11:30:00,27.58,27.63,27.37,27.38,72504.0,24.1477,24.1915,23.9638,23.9726,72504.0
2016-03-08 11:40:00,27.37,27.37,27.2,27.32,77444.0,23.9638,23.9638,23.815,23.9201,77444.0
2016-03-08 11:50:00,27.32,27.35,27.24,27.27,29006.0,23.9201,23.9463,23.85,23.8763,29006.0
2016-03-08 12:00:00,27.27,27.38,27.27,27.38,33848.0,23.8763,23.9726,23.8763,23.9726,33848.0
2016-03-08 12:10:00,27.38,27.45,27.31,27.33,33339.0,23.9726,24.0339,23.9113,23.9288,33339.0
2016-03-08 12:20:00,27.33,27.57,27.26,27.57,38639.0,23.9288,24.1389,23.8675,24.1389,38639.0
2016-03-08 12:30:00,27.57,27.58,27.47,27.56,25602.0,24.1389,24.1477,24.0514,24.1302,25602.0
2016-03-08 12:40:00,27.55,27.55,27.45,27.48,21558.0,24.1214,24.1214,24.0339,24.0601,21558.0
2016-03-08 12:50:00,27.47,27.5,27.42,27.47,28732.0,24.0514,24.0777,24.0076,24.0514,28732.0
2016-03-08 13:00:00,27.46,27.48,27.32,27.32,33366.0,24.0426,24.0601,23.9201,23.9201,33366.0
2016-03-08 13:10:00,27.32,27.38,27.26,27.29,39579.0,23.9201,23.9726,23.8675,23.8938,39579.0
2016-03-08 13:20:00,27.28,27.4,27.19,27.32,45323.0,23.885,23.9901,23.8062,23.9201,45323.0
2016-03-08 13:30:00,27.33,27.42,27.29,27.4,33060.0,23.9288,24.0076,23.8938,23.9901,33060.0
2016-03-08 13:40:00,27.4,27.59,27.37,27.58,29782.0,23.9901,24.1565,23.9638,24.1477,29782.0
2016-03-08 13:50:00,27.57,27.68,27.46,27.47,58202.0,24.1389,24.2353,24.0426,24.0514,58202.0
2016-03-08 14:00:00,27.48,27.55,27.28,27.34,33987.0,24.0601,24.1214,23.885,23.9376,33987.0
2016-03-08 14:10:00,27.35,27.43,27.31,27.4,22018.0,23.9463,24.0164,23.9113,23.9901,22018.0
2016-03-08 14:20:00,27.41,27.52,27.37,27.38,31296.0,23.9989,24.0952,23.9638,23.9726,31296.0
2016-03-08 14:30:00,27.37,27.42,27.33,27.36,35252.0,23.9638,24.0076,23.9288,23.9551,35252.0
2016-03-08 14:40:00,27.36,27.43,27.35,27.38,46627.0,23.9551,24.0164,23.9463,23.9726,46627.0
2016-03-08 14:50:00,27.38,27.5,27.37,27.39,45651.0,23.9726,24.0777,23.9638,23.9813,45651.0
2016-03-08 15:00:00,27.39,27.4,27.26,27.28,56641.0,23.9813,23.9901,23.8675,23.885,56641.0
2016-03-08 15:10:00,27.3,27.31,27.17,27.22,58540.0,23.9025,23.9113,23.7887,23.8325,58540.0
2016-03-08 15:20:00,27.2,27.28,27.15,27.23,45063.0,23.815,23.885,23.7712,23.8413,45063.0
2016-03-08 15:30:00,27.23,27.35,27.23,27.23,61902.0,23.8413,23.9463,23.8413,23.8413,61902.0
2016-03-08 15:40:00,27.22,27.25,27.11,27.12,162442.0,23.8325,23.8588,23.7362,23.7449,162442.0
2016-03-08 15:50:00,27.12,27.16,26.99,27.01,755982.0,23.7449,23.78,23.6311,23.6486,755982.0
2016-03-09 09:30:00,26.17,26.65,26.08,26.21,198405.0,22.9132,23.3334,22.8344,22.9482,198405.0
2016-03-09 09:40:00,26.22,26.23,25.88,25.9,172026.0,22.957,22.9657,22.6593,22.6768,172026.0
2016-03-09 09:50:00,25.92,26.29,25.91,26.09,104428.0,22.6943,23.0182,22.6855,22.8431,104428.0
2016-03-09 10:00:00,26.1,26.15,25.97,26.05,104661.0,22.8519,22.8957,22.7381,22.8081,104661.0
2016-03-09 10:10:00,26.06,26.36,25.99,26.31,86381.0,22.8169,23.0795,22.7556,23.0358,86381.0
2016-03-09 10:20:00,26.29,26.32,26.14,26.29,58501.0,23.0182,23.0445,22.8869,23.0182,58501.0
2016-03-09 10:30:00,26.28,26.76,26.28,26.65,72962.0,23.0095,23.4297,23.0095,23.3334,72962.0
2016-03-09 10:40:00,26.69,26.73,26.54,26.62,65318.0,23.3685,23.4035,23.2371,23.3072,65318.0
2016-03-09 10:50:00,26.62,26.66,26.42,26.58,68705.0,23.3072,23.3422,23.1321,23.2721,68705.0
2016-03-09 11:00:00,26.58,26.96,26.56,26.91,117003.0,23.2721,23.6049,23.2546,23.5611,117003.0
2016-03-09 11:10:00,26.92,26.99,26.78,26.79,78208.0,23.5698,23.6311,23.4473,23.456,78208.0
2016-03-09 11:20:00,26.79,26.96,26.78,26.86,53744.0,23.456,23.6049,23.4473,23.5173,53744.0
2016-03-09 11:30:00,26.83,26.94,26.69,26.93,53765.0,23.491,23.5873,23.3685,23.5786,53765.0
2016-03-09 11:40:00,26.93,26.93,26.77,26.77,14166.0,23.5786,23.5786,23.4385,23.4385,14166.0
2016-03-09 11:50:00,26.77,26.88,26.77,26.83,16110.0,23.4385,23.5348,23.4385,23.491,16110.0
2016-03-09 12:00:00,26.81,26.92,26.74,26.88,30261.0,23.4735,23.5698,23.4122,23.5348,30261.0
2016-03-09 12:10:00,26.87,26.96,26.83,26.96,13855.0,23.5261,23.6049,23.491,23.6049,13855.0
2016-03-09 12:20:00,26.94,26.97,26.93,26.95,16610.0,23.5873,23.6136,23.5786,23.5961,16610.0
2016-03-09 12:30:00,26.95,27.12,26.94,27.09,41492.0,23.5961,23.7449,23.5873,23.7187,41492.0
2016-03-09 12:40:00,27.09,27.09,26.97,27.02,16415.0,23.7187,23.7187,23.6136,23.6574,16415.0
2016-03-09 12:50:00,27.02,27.05,26.93,26.93,31921.0,23.6574,23.6837,23.5786,23.5786,31921.0
2016-03-09 13:00:00,26.95,27.08,26.89,27.07,23275.0,23.5961,23.7099,23.5436,23.7012,23275.0
2016-03-09 13:10:00,27.09,27.21,27.06,27.12,21764.0,23.7187,23.8237,23.6924,23.7449,21764.0
2016-03-09 13:20:00,27.12,27.19,27.08,27.11,56752.0,23.7449,23.8062,23.7099,23.7362,56752.0
2016-03-09 13:30:00,27.13,27.19,27.1,27.16,21554.0,23.7537,23.8062,23.7274,23.78,21554.0
2016-03-09 13:40:00,27.16,27.2,27.1,27.19,15113.0,23.78,23.815,23.7274,23.8062,15113.0
2016-03-09 13:50:00,27.18,27.23,27.13,27.13,23966.0,23.7975,23.8413,23.7537,23.7537,23966.0
2016-03-09 14:00:00,27.12,27.14,27.01,27.01,29896.0,23.7449,23.7625,23.6486,23.6486,29896.0
2016-03-09 14:10:00,27.0,27.04,26.94,26.99,22799.0,23.6399,23.6749,23.5873,23.6311,22799.0
2016-03-09 14:20:00,26.98,27.08,26.98,27.07,22227.0,23.6224,23.7099,23.6224,23.7012,22227.0
2016-03-09 14:30:00,27.06,27.06,27.03,27.05,19909.0,23.6924,23.6924,23.6661,23.6837,19909.0
2016-03-09 14:40:00,27.05,27.13,27.03,27.09,19463.0,23.6837,23.7537,23.6661,23.7187,19463.0
2016-03-09 14:50:00,27.1,27.1,27.02,27.05,26788.0,23.7274,23.7274,23.6574,23.6837,26788.0
2016-03-09 15:00:00,27.05,27.08,26.98,27.08,18191.0,23.6837,23.7099,23.6224,23.7099,18191.0
2016-03-09 15:10:00,27.08,27.16,27.05,27.11,20658.0,23.7099,23.78,23.6837,23.7362,20658.0
2016-03-09 15:20:00,27.1,27.14,27.08,27.14,18918.0,23.7274,23.7625,23.7099,23.7625,18918.0
2016-03-09 15:30:00,27.14,27.14,27.05,27.07,24299.0,23.7625,23.7625,23.6837,23.7012,24299.0
2016-03-09 15:40:00,27.08,27.1,26.95,26.96,54170.0,23.7099,23.7274,23.5961,23.6049,54170.0
2016-03-09 15:50:00,26.94,26.99,26.86,26.92,214178.0,23.5873,23.6311,23.5173,23.5698,214178.0
2016-03-10 09:30:00,27.4,27.71,27.35,27.45,385939.0,23.9901,24.2615,23.9463,24.0339,385939.0
2016-03-10 09:40:00,27.45,27.77,27.39,27.74,230177.0,24.0339,24.3141,23.9813,24.2878,230177.0
2016-03-10 09:50:00,27.73,27.88,27.51,27.59,158518.0,24.279,24.4104,24.0864,24.1565,158518.0
2016-03-10 10:00:00,27.59,27.84,27.58,27.76,100847.0,24.1565,24.3753,24.1477,24.3053,100847.0
2016-03-10 10:10:00,27.76,27.76,27.49,27.66,68579.0,24.3053,24.3053,24.0689,24.2177,68579.0
2016-03-10 10:20:00,27.68,27.78,27.6,27.6,48038.0,24.2353,24.3228,24.1652,24.1652,48038.0
2016-03-10 10:30:00,27.62,27.73,27.48,27.49,39687.0,24.1827,24.279,24.0601,24.0689,39687.0
2016-03-10 10:40:00,27.5,27.54,27.4,27.52,38188.0,24.0777,24.1127,23.9901,24.0952,38188.0
2016-03-10 10:50:00,27.52,27.59,27.42,27.59,36317.0,24.0952,24.1565,24.0076,24.1565,36317.0
2016-03-10 11:00:00,27.57,27.58,27.36,27.36,47824.0,24.1389,24.1477,23.9551,23.9551,47824.0
2016-03-10 11:10:00,27.36,27.53,27.34,27.52,28016.0,23.9551,24.1039,23.9376,24.0952,28016.0
2016-03-10 11:20:00,27.51,27.53,27.34,27.4,29806.0,24.0864,24.1039,23.9376,23.9901,29806.0
2016-03-10 11:30:00,27.41,27.56,27.38,27.56,37705.0,23.9989,24.1302,23.9726,24.1302,37705.0
2016-03-10 11:40:00,27.56,27.74,27.56,27.71,37108.0,24.1302,24.2878,24.1302,24.2615,37108.0
2016-03-10 11:50:00,27.69,27.85,27.65,27.84,64451.0,24.244,24.3841,24.209,24.3753,64451.0
2016-03-10 12:00:00,27.85,27.85,27.76,27.78,42581.0,24.3841,24.3841,24.3053,24.3228,42581.0
2016-03-10 12:10:00,27.79,27.87,27.76,27.85,19435.0,24.3316,24.4016,24.3053,24.3841,19435.0
2016-03-10 12:20:00,27.85,27.93,27.84,27.86,42521.0,24.3841,24.4541,24.3753,24.3929,42521.0
2016-03-10 12:30:00,27.85,28.0,27.84,27.99,38409.0,24.3841,24.5154,24.3753,24.5067,38409.0
2016-03-10 12:40:00,28.0,28.03,27.82,27.9,34505.0,24.5154,24.5417,24.3578,24.4279,34505.0
2016-03-10 12:50:00,27.89,27.94,27.85,27.88,25241.0,24.4191,24.4629,24.3841,24.4104,25241.0
2016-03-10 13:00:00,27.89,27.96,27.83,27.91,32192.0,24.4191,24.4804,24.3666,24.4366,32192.0
2016-03-10 13:10:00,27.92,27.97,27.88,27.96,31861.0,24.4454,24.4892,24.4104,24.4804,31861.0
2016-03-10 13:20:00,27.96,28.02,27.96,28.01,34121.0,24.4804,24.5329,24.4804,24.5242,34121.0
2016-03-10 13:30:00,28.01,28.12,28.01,28.11,28542.0,24.5242,24.6205,24.5242,24.6117,28542.0
2016-03-10 13:40:00,28.11,28.11,28.04,28.07,23191.0,24.6117,24.6117,24.5505,24.5767,23191.0
2016-03-10 13:50:00,28.07,28.07,27.79,27.81,46560.0,24.5767,24.5767,24.3316,24.3491,46560.0
2016-03-10 14:00:00,27.82,27.92,27.78,27.87,19216.0,24.3578,24.4454,24.3228,24.4016,19216.0
2016-03-10 14:10:00,27.87,28.02,27.86,27.99,18475.0,24.4016,24.5329,24.3929,24.5067,18475.0
2016-03-10 14:20:00,28.0,28.02,27.93,27.93,16184.0,24.5154,24.5329,24.4541,24.4541,16184.0
2016-03-10 14:30:00,27.91,27.91,27.83,27.9,21346.0,24.4366,24.4366,24.3666,24.4279,21346.0
2016-03-10 14:40:00,27.89,27.94,27.52,27.54,44657.0,24.4191,24.4629,24.0952,24.1127,44657.0
2016-03-10 14:50:00,27.55,27.61,27.51,27.56,30479.0,24.1214,24.174,24.0864,24.1302,30479.0
2016-03-10 15:00:00,27.54,27.72,27.45,27.62,27643.0,24.1127,24.2703,24.0339,24.1827,27643.0
2016-03-10 15:10:00,27.63,27.69,27.58,27.65,74449.0,24.1915,24.244,24.1477,24.209,74449.0
2016-03-10 15:20:00,27.66,27.74,27.6,27.64,19862.0,24.2177,24.2878,24.1652,24.2002,19862.0
2016-03-10 15:30:00,27.63,27.7,27.54,27.67,66090.0,24.1915,24.2528,24.1127,24.2265,66090.0
2016-03-10 15:40:00,27.69,27.89,27.69,27.84,74563.0,24.244,24.4191,24.244,24.3753,74563.0
2016-03-10 15:50:00,27.84,28.04,27.82,28.02,405421.0,24.3753,24.5505,24.3578,24.5329,405421.0
2016-03-11 09:30:00,27.84,28.2,27.8,27.97,201919.0,24.3753,24.6905,24.3403,24.4892,201919.0
2016-03-11 09:40:00,27.98,28.15,27.92,28.13,57814.0,24.4979,24.6468,24.4454,24.6293,57814.0
2016-03-11 09:50:00,28.13,28.14,27.89,27.89,51588.0,24.6293,24.638,24.4191,24.4191,51588.0
2016-03-11 10:00:00,27.9,28.07,27.83,28.06,70719.0,24.4279,24.5767,24.3666,24.568,70719.0
2016-03-11 10:10:00,28.07,28.07,27.82,27.87,61859.0,24.5767,24.5767,24.3578,24.4016,61859.0
2016-03-11 10:20:00,27.83,27.83,27.51,27.64,138220.0,24.3666,24.3666,24.0864,24.2002,138220.0
2016-03-11 10:30:00,27.64,27.74,27.56,27.58,47645.0,24.2002,24.2878,24.1302,24.1477,47645.0
2016-03-11 10:40:00,27.59,27.7,27.52,27.53,48938.0,24.1565,24.2528,24.0952,24.1039,48938.0
2016-03-11 10:50:00,27.52,27.57,27.4,27.47,61152.0,24.0952,24.1389,23.9901,24.0514,61152.0
2016-03-11 11:00:00,27.46,27.46,27.25,27.25,62974.0,24.0426,24.0426,23.8588,23.8588,62974.0
2016-03-11 11:10:00,27.24,27.46,27.23,27.45,43963.0,23.85,24.0426,23.8413,24.0339,43963.0
2016-03-11 11:20:00,27.45,27.53,27.42,27.51,32340.0,24.0339,24.1039,24.0076,24.0864,32340.0
2016-03-11 11:30:00,27.5,27.66,27.49,27.59,56320.0,24.0777,24.2177,24.0689,24.1565,56320.0
2016-03-11 11:40:00,27.59,27.59,27.41,27.47,44473.0,24.1565,24.1565,23.9989,24.0514,44473.0
2016-03-11 11:50:00,27.47,27.55,27.44,27.44,63513.0,24.0514,24.1214,24.0251,24.0251,63513.0
2016-03-11 12:00:00,27.46,27.46,27.34,27.37,18254.0,24.0426,24.0426,23.9376,23.9638,18254.0
2016-03-11 12:10:00,27.37,27.47,27.34,27.47,55281.0,23.9638,24.0514,23.9376,24.0514,55281.0
2016-03-11 12:20:00,27.46,27.47,27.38,27.38,43585.0,24.0426,24.0514,23.9726,23.9726,43585.0
2016-03-11 12:30:00,27.39,27.4,27.33,27.34,47239.0,23.9813,23.9901,23.9288,23.9376,47239.0
2016-03-11 12:40:00,27.34,27.45,27.33,27.44,24404.0,23.9376,24.0339,23.9288,24.0251,24404.0
2016-03-11 12:50:00,27.43,27.54,27.39,27.51,18555.0,24.0164,24.1127,23.9813,24.0864,18555.0
2016-03-11 13:00:00,27.52,27.53,27.42,27.45,25308.0,24.0952,24.1039,24.0076,24.0339,25308.0
2016-03-11 13:10:00,27.45,27.46,27.42,27.42,21179.0,24.0339,24.0426,24.0076,24.0076,21179.0
2016-03-11 13:20:00,27.43,27.46,27.41,27.41,18673.0,24.0164,24.0426,23.9989,23.9989,18673.0
2016-03-11 13:30:00,27.42,27.43,27.39,27.39,20456.0,24.0076,24.0164,23.9813,23.9813,20456.0
2016-03-11 13:40:00,27.4,27.43,27.37,27.43,16870.0,23.9901,24.0164,23.9638,24.0164,16870.0
2016-03-11 13:50:00,27.43,27.43,27.35,27.36,43911.0,24.0164,24.0164,23.9463,23.9551,43911.0
2016-03-11 14:00:00,27.37,27.43,27.37,27.43,14896.0,23.9638,24.0164,23.9638,24.0164,14896.0
2016-03-11 14:10:00,27.44,27.49,27.42,27.43,19556.0,24.0251,24.0689,24.0076,24.0164,19556.0
2016-03-11 14:20:00,27.43,27.5,27.43,27.44,34124.0,24.0164,24.0777,24.0164,24.0251,34124.0
2016-03-11 14:30:00,27.44,27.45,27.4,27.41,22211.0,24.0251,24.0339,23.9901,23.9989,22211.0
2016-03-11 14:40:00,27.41,27.44,27.41,27.42,7734.0,23.9989,24.0251,23.9989,24.0076,7734.0
2016-03-11 14:50:00,27.42,27.42,27.34,27.35,14376.0,24.0076,24.0076,23.9376,23.9463,14376.0
2016-03-11 15:00:00,27.35,27.4,27.29,27.29,54081.0,23.9463,23.9901,23.8938,23.8938,54081.0
2016-03-11 15:10:00,27.3,27.32,27.2,27.23,33959.0,23.9025,23.9201,23.815,23.8413,33959.0
2016-03-11 15:20:00,27.24,27.33,27.16,27.18,89022.0,23.85,23.9288,23.78,23.7975,89022.0
2016-03-11 15:30:00,27.18,27.24,27.14,27.16,87195.0,23.7975,23.85,23.7625,23.78,87195.0
2016-03-11 15:40:00,27.17,27.2,27.1,27.15,93098.0,23.7887,23.815,23.7274,23.7712,93098.0
2016-03-11 15:50:00,27.13,27.17,27.03,27.13,516920.0,23.7537,23.7887,23.6661,23.7537,516920.0
2016-03-14 09:30:00,27.3,27.4,27.01,27.06,169316.0,23.9025,23.9901,23.6486,23.6924,169316.0
2016-03-14 09:40:00,27.06,27.09,26.75,26.8,141627.0,23.6924,23.7187,23.421,23.4648,141627.0
2016-03-14 09:50:00,26.78,26.8,26.46,26.63,91412.0,23.4473,23.4648,23.1671,23.3159,91412.0
2016-03-14 10:00:00,26.61,26.83,26.5,26.83,46336.0,23.2984,23.491,23.2021,23.491,46336.0
2016-03-14 10:10:00,26.81,26.88,26.74,26.76,31850.0,23.4735,23.5348,23.4122,23.4297,31850.0
2016-03-14 10:20:00,26.76,26.91,26.71,26.89,35142.0,23.4297,23.5611,23.386,23.5436,35142.0
2016-03-14 10:30:00,26.89,26.99,26.86,26.9,27349.0,23.5436,23.6311,23.5173,23.5523,27349.0
2016-03-14 10:40:00,26.92,27.01,26.89,26.91,27608.0,23.5698,23.6486,23.5436,23.5611,27608.0
2016-03-14 10:50:00,26.9,26.9,26.64,26.65,26554.0,23.5523,23.5523,23.3247,23.3334,26554.0
2016-03-14 11:00:00,26.66,26.7,26.6,26.64,34122.0,23.3422,23.3772,23.2897,23.3247,34122.0
2016-03-14 11:10:00,26.63,26.68,26.55,26.64,29511.0,23.3159,23.3597,23.2459,23.3247,29511.0
2016-03-14 11:20:00,26.64,26.64,26.56,26.57,47681.0,23.3247,23.3247,23.2546,23.2634,47681.0
2016-03-14 11:30:00,26.56,26.56,26.44,26.45,58985.0,23.2546,23.2546,23.1496,23.1583,58985.0
2016-03-14 11:40:00,26.46,26.47,26.34,26.36,39851.0,23.1671,23.1758,23.062,23.0795,39851.0
2016-03-14 11:50:00,26.36,26.4,26.33,26.36,46714.0,23.0795,23.1146,23.0533,23.0795,46714.0
2016-03-14 12:00:00,26.36,26.47,26.29,26.35,69332.0,23.0795,23.1758,23.0182,23.0708,69332.0
2016-03-14 12:10:00,26.35,26.36,26.22,26.22,53894.0,23.0708,23.0795,22.957,22.957,53894.0
2016-03-14 12:20:00,26.22,26.29,26.17,26.22,35243.0,22.957,23.0182,22.9132,22.957,35243.0
2016-03-14 12:30:00,26.23,26.32,26.22,26.29,18619.0,22.9657,23.0445,22.957,23.0182,18619.0
2016-03-14 12:40:00,26.28,26.47,26.26,26.47,19049.0,23.0095,23.1758,22.992,23.1758,19049.0
2016-03-14 12:50:00,26.48,26.54,26.46,26.53,19898.0,23.1846,23.2371,23.1671,23.2284,19898.0
2016-03-14 13:00:00,26.52,26.53,26.44,26.44,12094.0,23.2196,23.2284,23.1496,23.1496,12094.0
2016-03-14 13:10:00,26.45,26.47,26.36,26.41,21697.0,23.1583,23.1758,23.0795,23.1233,21697.0
2016-03-14 13:20:00,26.42,26.64,26.42,26.62,23141.0,23.1321,23.3247,23.1321,23.3072,23141.0
2016-03-14 13:30:00,26.61,26.66,26.55,26.57,15127.0,23.2984,23.3422,23.2459,23.2634,15127.0
2016-03-14 13:40:00,26.57,26.6,26.46,26.49,19798.0,23.2634,23.2897,23.1671,23.1934,19798.0
2016-03-14 13:50:00,26.48,26.48,26.28,26.28,28651.0,23.1846,23.1846,23.0095,23.0095,28651.0
2016-03-14 14:00:00,26.28,26.44,26.28,26.42,39845.0,23.0095,23.1496,23.0095,23.1321,39845.0
2016-03-14 14:10:00,26.41,26.41,26.23,26.23,19517.0,23.1233,23.1233,22.9657,22.9657,19517.0
2016-03-14 14:20:00,26.25,26.31,26.21,26.26,24276.0,22.9832,23.0358,22.9482,22.992,24276.0
2016-03-14 14:30:00,26.27,26.46,26.27,26.42,21141.0,23.0007,23.1671,23.0007,23.1321,21141.0
2016-03-14 14:40:00,26.41,26.45,26.34,26.34,20049.0,23.1233,23.1583,23.062,23.062,20049.0
2016-03-14 14:50:00,26.33,26.33,26.24,26.26,19728.0,23.0533,23.0533,22.9745,22.992,19728.0
2016-03-14 15:00:00,26.26,26.26,26.17,26.2,34514.0,22.992,22.992,22.9132,22.9394,34514.0
2016-03-14 15:10:00,26.21,26.3,26.18,26.27,31258.0,22.9482,23.027,22.9219,23.0007,31258.0
2016-03-14 15:20:00,26.26,26.32,26.25,26.28,39204.0,22.992,23.0445,22.9832,23.0095,39204.0
2016-03-14 15:30:00,26.27,26.39,26.26,26.27,51786.0,23.0007,23.1058,22.992,23.0007,51786.0
2016-03-14 15:40:00,26.28,26.28,26.16,26.19,92978.0,23.0095,23.0095,22.9044,22.9307,92978.0
2016-03-14 15:50:00,26.19,26.27,26.16,26.18,334948.0,22.9307,23.0007,22.9044,22.9219,334948.0
2016-03-15 09:30:00,26.0,26.15,25.76,26.09,203650.0,22.7643,22.8957,22.5542,22.8431,203650.0
2016-03-15 09:40:00,26.1,26.16,25.58,25.64,160858.0,22.8519,22.9044,22.3966,22.4491,160858.0
2016-03-15 09:50:00,25.64,25.78,25.54,25.6,73337.0,22.4491,22.5717,22.3616,22.4141,73337.0
2016-03-15 10:00:00,25.6,25.82,25.59,25.68,41669.0,22.4141,22.6067,22.4054,22.4842,41669.0
2016-03-15 10:10:00,25.67,25.71,25.61,25.68,29478.0,22.4754,22.5104,22.4229,22.4842,29478.0
2016-03-15 10:20:00,25.68,25.91,25.67,25.73,71125.0,22.4842,22.6855,22.4754,22.5279,71125.0
2016-03-15 10:30:00,25.72,25.72,25.61,25.64,61348.0,22.5192,22.5192,22.4229,22.4491,61348.0
2016-03-15 10:40:00,25.65,25.67,25.59,25.63,27372.0,22.4579,22.4754,22.4054,22.4404,27372.0
2016-03-15 10:50:00,25.63,25.7,25.61,25.66,20345.0,22.4404,22.5017,22.4229,22.4666,20345.0
2016-03-15 11:00:00,25.65,25.66,25.56,25.59,20743.0,22.4579,22.4666,22.3791,22.4054,20743.0
2016-03-15 11:10:00,25.57,25.57,25.46,25.49,46985.0,22.3878,22.3878,22.2915,22.3178,46985.0
2016-03-15 11:20:00,25.47,25.53,25.41,25.53,33207.0,22.3003,22.3528,22.2478,22.3528,33207.0
2016-03-15 11:30:00,25.54,25.59,25.51,25.56,26682.0,22.3616,22.4054,22.3353,22.3791,26682.0
2016-03-15 11:40:00,25.54,25.68,25.53,25.65,14300.0,22.3616,22.4842,22.3528,22.4579,14300.0
2016-03-15 11:50:00,25.65,25.74,25.64,25.74,11543.0,22.4579,22.5367,22.4491,22.5367,11543.0
2016-03-15 12:00:00,25.74,25.78,25.71,25.74,26446.0,22.5367,22.5717,22.5104,22.5367,26446.0
2016-03-15 12:10:00,25.74,25.75,25.71,25.71,12628.0,22.5367,22.5454,22.5104,22.5104,12628.0
2016-03-15 12:20:00,25.72,25.74,25.62,25.64,13483.0,22.5192,22.5367,22.4316,22.4491,13483.0
2016-03-15 12:30:00,25.63,25.66,25.58,25.64,19550.0,22.4404,22.4666,22.3966,22.4491,19550.0
2016-03-15 12:40:00,25.65,25.68,25.63,25.65,16247.0,22.4579,22.4842,22.4404,22.4579,16247.0
2016-03-15 12:50:00,25.65,25.78,25.65,25.78,14198.0,22.4579,22.5717,22.4579,22.5717,14198.0
2016-03-15 13:00:00,25.78,25.91,25.76,25.8,21742.0,22.5717,22.6855,22.5542,22.5892,21742.0
2016-03-15 13:10:00,25.8,25.97,25.8,25.95,22884.0,22.5892,22.7381,22.5892,22.7206,22884.0
2016-03-15 13:20:00,25.95,26.07,25.95,25.95,49856.0,22.7206,22.8256,22.7206,22.7206,49856.0
2016-03-15 13:30:00,25.96,25.97,25.88,25.97,15047.0,22.7293,22.7381,22.6593,22.7381,15047.0
2016-03-15 13:40:00,25.97,25.99,25.89,25.89,31046.0,22.7381,22.7556,22.668,22.668,31046.0
2016-03-15 13:50:00,25.88,25.99,25.88,25.97,22882.0,22.6593,22.7556,22.6593,22.7381,22882.0
2016-03-15 14:00:00,25.96,26.01,25.94,26.01,26677.0,22.7293,22.7731,22.7118,22.7731,26677.0
2016-03-15 14:10:00,26.01,26.01,25.89,25.89,19392.0,22.7731,22.7731,22.668,22.668,19392.0
2016-03-15 14:20:00,25.89,25.9,25.82,25.85,28651.0,22.668,22.6768,22.6067,22.633,28651.0
2016-03-15 14:30:00,25.85,25.91,25.84,25.84,16232.0,22.633,22.6855,22.6242,22.6242,16232.0
2016-03-15 14:40:00,25.84,25.97,25.83,25.97,29207.0,22.6242,22.7381,22.6155,22.7381,29207.0
2016-03-15 14:50:00,25.98,26.08,25.96,26.07,35616.0,22.7468,22.8344,22.7293,22.8256,35616.0
2016-03-15 15:00:00,26.08,26.32,26.08,26.32,90607.0,22.8344,23.0445,22.8344,23.0445,90607.0
2016-03-15 15:10:00,26.32,26.38,26.31,26.31,38319.0,23.0445,23.097,23.0358,23.0358,38319.0
2016-03-15 15:20:00,26.32,26.33,26.21,26.27,64069.0,23.0445,23.0533,22.9482,23.0007,64069.0
2016-03-15 15:30:00,26.27,26.46,26.27,26.45,113350.0,23.0007,23.1671,23.0007,23.1583,113350.0
2016-03-15 15:40:00,26.45,26.55,26.44,26.55,101176.0,23.1583,23.2459,23.1496,23.2459,101176.0
2016-03-15 15:50:00,26.54,26.56,26.43,26.49,161665.0,23.2371,23.2546,23.1408,23.1934,161665.0
2016-03-16 09:30:00,26.15,26.49,26.03,26.3,71978.0,22.8957,23.1934,22.7906,23.027,71978.0
2016-03-16 09:40:00,26.29,26.43,26.2,26.25,67384.0,23.0182,23.1408,22.9394,22.9832,67384.0
2016-03-16 09:50:00,26.29,26.38,26.24,26.32,28670.0,23.0182,23.097,22.9745,23.0445,28670.0
2016-03-16 10:00:00,26.33,26.44,26.21,26.33,37384.0,23.0533,23.1496,22.9482,23.0533,37384.0
2016-03-16 10:10:00,26.33,26.42,26.27,26.3,24019.0,23.0533,23.1321,23.0007,23.027,24019.0
2016-03-16 10:20:00,26.31,26.32,26.22,26.28,13595.0,23.0358,23.0445,22.957,23.0095,13595.0
2016-03-16 10:30:00,26.3,26.36,26.21,26.25,27485.0,23.027,23.0795,22.9482,22.9832,27485.0
2016-03-16 10:40:00,26.26,26.33,26.23,26.25,13215.0,22.992,23.0533,22.9657,22.9832,13215.0
2016-03-16 10:50:00,26.23,26.23,26.13,26.19,14142.0,22.9657,22.9657,22.8782,22.9307,14142.0
2016-03-16 11:00:00,26.2,26.21,25.91,26.01,46034.0,22.9394,22.9482,22.6855,22.7731,46034.0
2016-03-16 11:10:00,26.01,26.05,25.97,26.0,8347.0,22.7731,22.8081,22.7381,22.7643,8347.0
2016-03-16 11:20:00,26.02,26.04,25.91,25.92,17141.0,22.7818,22.7994,22.6855,22.6943,17141.0
2016-03-16 11:30:00,25.92,25.96,25.81,25.94,19717.0,22.6943,22.7293,22.598,22.7118,19717.0
2016-03-16 11:40:00,25.92,25.92,25.81,25.88,23724.0,22.6943,22.6943,22.598,22.6593,23724.0
2016-03-16 11:50:00,25.88,25.88,25.81,25.81,13571.0,22.6593,22.6593,22.598,22.598,13571.0
2016-03-16 12:00:00,25.82,26.04,25.81,26.0,17549.0,22.6067,22.7994,22.598,22.7643,17549.0
2016-03-16 12:10:00,25.99,26.04,25.97,26.04,8877.0,22.7556,22.7994,22.7381,22.7994,8877.0
2016-03-16 12:20:00,26.05,26.05,25.96,25.99,7655.0,22.8081,22.8081,22.7293,22.7556,7655.0
2016-03-16 12:30:00,25.98,26.04,25.95,26.04,8377.0,22.7468,22.7994,22.7206,22.7994,8377.0
2016-03-16 12:40:00,26.05,26.07,26.0,26.06,11032.0,22.8081,22.8256,22.7643,22.8169,11032.0
2016-03-16 12:50:00,26.06,26.1,26.05,26.06,19334.0,22.8169,22.8519,22.8081,22.8169,19334.0
2016-03-16 13:00:00,26.05,26.05,25.99,26.0,20281.0,22.8081,22.8081,22.7556,22.7643,20281.0
2016-03-16 13:10:00,26.02,26.03,26.01,26.01,8901.0,22.7818,22.7906,22.7731,22.7731,8901.0
2016-03-16 13:20:00,26.01,26.07,26.0,26.01,10851.0,22.7731,22.8256,22.7643,22.7731,10851.0
2016-03-16 13:30:00,26.01,26.07,25.99,25.99,9439.0,22.7731,22.8256,22.7556,22.7556,9439.0
2016-03-16 13:40:00,25.97,26.06,25.96,26.05,9415.0,22.7381,22.8169,22.7293,22.8081,9415.0
2016-03-16 13:50:00,26.05,26.3,26.05,26.21,24506.0,22.8081,23.027,22.8081,22.9482,24506.0
2016-03-16 14:00:00,26.25,27.2,26.25,27.12,88080.0,22.9832,23.815,22.9832,23.7449,88080.0
2016-03-16 14:10:00,27.15,27.56,27.11,27.41,152613.0,23.7712,24.1302,23.7362,23.9989,152613.0
2016-03-16 14:20:00,27.43,27.81,27.38,27.8,176827.0,24.0164,24.3491,23.9726,24.3403,176827.0
2016-03-16 14:30:00,27.81,27.81,27.54,27.76,181768.0,24.3491,24.3491,24.1127,24.3053,181768.0
2016-03-16 14:40:00,27.77,28.05,27.74,28.03,125958.0,24.3141,24.5592,24.2878,24.5417,125958.0
2016-03-16 14:50:00,28.04,28.17,28.01,28.03,101019.0,24.5505,24.6643,24.5242,24.5417,101019.0
2016-03-16 15:00:00,28.02,28.15,27.97,28.15,90367.0,24.5329,24.6468,24.4892,24.6468,90367.0
2016-03-16 15:10:00,28.15,28.25,28.14,28.24,98676.0,24.6468,24.7343,24.638,24.7256,98676.0
2016-03-16 15:20:00,28.23,28.3,28.14,28.24,102122.0,24.7168,24.7781,24.638,24.7256,102122.0
2016-03-16 15:30:00,28.24,28.34,28.17,28.34,177547.0,24.7256,24.8131,24.6643,24.8131,177547.0
2016-03-16 15:40:00,28.34,28.68,28.34,28.63,392963.0,24.8131,25.1108,24.8131,25.067,392963.0
2016-03-16 15:50:00,28.63,28.77,28.56,28.59,823823.0,25.067,25.1896,25.0057,25.032,823823.0
2016-03-17 09:30:00,29.17,29.4,28.84,28.86,392267.0,25.5398,25.7412,25.2509,25.2684,392267.0
2016-03-17 09:40:00,28.86,28.9,28.42,28.81,74385.0,25.2684,25.3034,24.8832,25.2246,74385.0
2016-03-17 09:50:00,28.82,28.94,28.77,28.88,44225.0,25.2334,25.3385,25.1896,25.2859,44225.0
2016-03-17 10:00:00,28.88,29.15,28.88,29.12,76280.0,25.2859,25.5223,25.2859,25.496,76280.0
2016-03-17 10:10:00,29.12,29.17,28.87,29.02,51941.0,25.496,25.5398,25.2772,25.4085,51941.0
2016-03-17 10:20:00,29.03,29.05,28.74,28.79,57235.0,25.4173,25.4348,25.1633,25.2071,57235.0
2016-03-17 10:30:00,28.8,29.07,28.79,29.07,59429.0,25.2159,25.4523,25.2071,25.4523,59429.0
2016-03-17 10:40:00,29.07,29.22,29.03,29.09,59498.0,25.4523,25.5836,25.4173,25.4698,59498.0
2016-03-17 10:50:00,29.07,29.28,29.06,29.26,35090.0,25.4523,25.6361,25.4435,25.6186,35090.0
2016-03-17 11:00:00,29.26,29.42,29.25,29.36,57980.0,25.6186,25.7587,25.6099,25.7062,57980.0
2016-03-17 11:10:00,29.35,29.39,29.23,29.31,78735.0,25.6974,25.7324,25.5924,25.6624,78735.0
2016-03-17 11:20:00,29.32,29.49,29.26,29.29,57458.0,25.6712,25.82,25.6186,25.6449,57458.0
2016-03-17 11:30:00,29.28,29.37,29.15,29.18,36290.0,25.6361,25.7149,25.5223,25.5486,36290.0
2016-03-17 11:40:00,29.18,29.24,29.11,29.22,26374.0,25.5486,25.6011,25.4873,25.5836,26374.0
2016-03-17 11:50:00,29.22,29.36,29.21,29.35,33540.0,25.5836,25.7062,25.5748,25.6974,33540.0
2016-03-17 12:00:00,29.33,29.42,29.28,29.35,27505.0,25.6799,25.7587,25.6361,25.6974,27505.0
2016-03-17 12:10:00,29.35,29.39,29.26,29.34,22468.0,25.6974,25.7324,25.6186,25.6887,22468.0
2016-03-17 12:20:00,29.34,29.41,29.34,29.38,21036.0,25.6887,25.75,25.6887,25.7237,21036.0
2016-03-17 12:30:00,29.37,29.43,29.3,29.43,25402.0,25.7149,25.7675,25.6536,25.7675,25402.0
2016-03-17 12:40:00,29.42,29.5,29.4,29.44,47112.0,25.7587,25.8288,25.7412,25.7762,47112.0
2016-03-17 12:50:00,29.45,29.49,29.4,29.45,46662.0,25.785,25.82,25.7412,25.785,46662.0
2016-03-17 13:00:00,29.44,29.44,29.35,29.41,28462.0,25.7762,25.7762,25.6974,25.75,28462.0
2016-03-17 13:10:00,29.4,29.4,29.12,29.12,45673.0,25.7412,25.7412,25.496,25.496,45673.0
2016-03-17 13:20:00,29.13,29.32,29.12,29.31,29345.0,25.5048,25.6712,25.496,25.6624,29345.0
2016-03-17 13:30:00,29.32,29.36,29.19,29.22,21905.0,25.6712,25.7062,25.5573,25.5836,21905.0
2016-03-17 13:40:00,29.21,29.21,29.07,29.15,29786.0,25.5748,25.5748,25.4523,25.5223,29786.0
2016-03-17 13:50:00,29.16,29.25,29.0,29.03,44397.0,25.5311,25.6099,25.391,25.4173,44397.0
2016-03-17 14:00:00,29.01,29.08,28.96,29.08,29818.0,25.3997,25.461,25.356,25.461,29818.0
2016-03-17 14:10:00,29.09,29.2,29.07,29.15,29112.0,25.4698,25.5661,25.4523,25.5223,29112.0
2016-03-17 14:20:00,29.11,29.16,28.99,29.0,22504.0,25.4873,25.5311,25.3822,25.391,22504.0
2016-03-17 14:30:00,29.01,29.06,28.61,28.67,122485.0,25.3997,25.4435,25.0495,25.1021,122485.0
2016-03-17 14:40:00,28.66,28.66,28.34,28.36,85016.0,25.0933,25.0933,24.8131,24.8306,85016.0
2016-03-17 14:50:00,28.36,28.43,28.27,28.33,64940.0,24.8306,24.8919,24.7518,24.8044,64940.0
2016-03-17 15:00:00,28.33,28.33,28.17,28.17,47211.0,24.8044,24.8044,24.6643,24.6643,47211.0
2016-03-17 15:10:00,28.17,28.22,27.99,28.05,75533.0,24.6643,24.7081,24.5067,24.5592,75533.0
2016-03-17 15:20:00,28.03,28.06,27.94,28.01,67969.0,24.5417,24.568,24.4629,24.5242,67969.0
2016-03-17 15:30:00,28.01,28.03,27.94,27.99,92559.0,24.5242,24.5417,24.4629,24.5067,92559.0
2016-03-17 15:40:00,27.99,27.99,27.78,27.81,165470.0,24.5067,24.5067,24.3228,24.3491,165470.0
2016-03-17 15:50:00,27.81,27.9,27.78,27.83,421491.0,24.3491,24.4279,24.3228,24.3666,421491.0
2016-03-18 09:30:00,27.9,28.6,27.9,28.41,122182.0,24.4279,25.0408,24.4279,24.8744,122182.0
2016-03-18 09:40:00,28.4,28.73,28.32,28.72,84151.0,24.8657,25.1546,24.7956,25.1458,84151.0
2016-03-18 09:50:00,28.73,28.74,28.28,28.48,44052.0,25.1546,25.1633,24.7606,24.9357,44052.0
2016-03-18 10:00:00,28.51,28.54,28.35,28.44,36540.0,24.962,24.9882,24.8219,24.9007,36540.0
2016-03-18 10:10:00,28.44,28.46,28.19,28.19,49789.0,24.9007,24.9182,24.6818,24.6818,49789.0
2016-03-18 10:20:00,28.18,28.19,28.02,28.09,32466.0,24.673,24.6818,24.5329,24.5942,32466.0
2016-03-18 10:30:00,28.09,28.39,28.09,28.32,38978.0,24.5942,24.8569,24.5942,24.7956,38978.0
2016-03-18 10:40:00,28.32,28.32,28.1,28.17,31934.0,24.7956,24.7956,24.603,24.6643,31934.0
2016-03-18 10:50:00,28.17,28.25,28.06,28.07,25270.0,24.6643,24.7343,24.568,24.5767,25270.0
2016-03-18 11:00:00,28.06,28.09,28.0,28.06,25039.0,24.568,24.5942,24.5154,24.568,25039.0
2016-03-18 11:10:00,28.06,28.09,27.97,28.05,29787.0,24.568,24.5942,24.4892,24.5592,29787.0
2016-03-18 11:20:00,28.04,28.18,28.02,28.03,13640.0,24.5505,24.673,24.5329,24.5417,13640.0
2016-03-18 11:30:00,28.05,28.21,28.05,28.2,12285.0,24.5592,24.6993,24.5592,24.6905,12285.0
2016-03-18 11:40:00,28.2,28.21,28.07,28.13,12112.0,24.6905,24.6993,24.5767,24.6293,12112.0
2016-03-18 11:50:00,28.15,28.42,28.15,28.4,27082.0,24.6468,24.8832,24.6468,24.8657,27082.0
2016-03-18 12:00:00,28.4,28.46,28.35,28.45,14720.0,24.8657,24.9182,24.8219,24.9094,14720.0
2016-03-18 12:10:00,28.46,28.47,28.39,28.43,21180.0,24.9182,24.9269,24.8569,24.8919,21180.0
2016-03-18 12:20:00,28.43,28.5,28.4,28.41,26790.0,24.8919,24.9532,24.8657,24.8744,26790.0
2016-03-18 12:30:00,28.41,28.47,28.34,28.47,30047.0,24.8744,24.9269,24.8131,24.9269,30047.0
2016-03-18 12:40:00,28.48,28.48,28.37,28.39,25295.0,24.9357,24.9357,24.8394,24.8569,25295.0
2016-03-18 12:50:00,28.38,28.41,28.23,28.34,25057.0,24.8481,24.8744,24.7168,24.8131,25057.0
2016-03-18 13:00:00,28.34,28.37,28.24,28.24,29827.0,24.8131,24.8394,24.7256,24.7256,29827.0
2016-03-18 13:10:00,28.23,28.26,28.13,28.22,17868.0,24.7168,24.7431,24.6293,24.7081,17868.0
2016-03-18 13:20:00,28.21,28.4,28.21,28.36,28419.0,24.6993,24.8657,24.6993,24.8306,28419.0
2016-03-18 13:30:00,28.36,28.49,28.36,28.48,23966.0,24.8306,24.9445,24.8306,24.9357,23966.0
2016-03-18 13:40:00,28.49,28.71,28.4,28.63,64309.0,24.9445,25.1371,24.8657,25.067,64309.0
2016-03-18 13:50:00,28.64,28.71,28.59,28.61,77782.0,25.0758,25.1371,25.032,25.0495,77782.0
2016-03-18 14:00:00,28.61,28.76,28.61,28.7,77412.0,25.0495,25.1809,25.0495,25.1283,77412.0
2016-03-18 14:10:00,28.71,28.79,28.55,28.64,63292.0,25.1371,25.2071,24.997,25.0758,63292.0
2016-03-18 14:20:00,28.64,28.67,28.53,28.61,43875.0,25.0758,25.1021,24.9795,25.0495,43875.0
2016-03-18 14:30:00,28.61,28.71,28.6,28.61,20981.0,25.0495,25.1371,25.0408,25.0495,20981.0
2016-03-18 14:40:00,28.61,28.69,28.58,28.69,41904.0,25.0495,25.1196,25.0233,25.1196,41904.0
2016-03-18 14:50:00,28.68,28.68,28.58,28.62,35400.0,25.1108,25.1108,25.0233,25.0583,35400.0
2016-03-18 15:00:00,28.63,28.63,28.43,28.51,55435.0,25.067,25.067,24.8919,24.962,55435.0
2016-03-18 15:10:00,28.51,28.57,28.49,28.56,55509.0,24.962,25.0145,24.9445,25.0057,55509.0
2016-03-18 15:20:00,28.57,28.65,28.5,28.54,39650.0,25.0145,25.0845,24.9532,24.9882,39650.0
2016-03-18 15:30:00,28.54,28.6,28.47,28.53,62358.0,24.9882,25.0408,24.9269,24.9795,62358.0
2016-03-18 15:40:00,28.53,28.53,28.39,28.42,87444.0,24.9795,24.9795,24.8569,24.8832,87444.0
2016-03-18 15:50:00,28.42,28.45,28.36,28.39,358137.0,24.8832,24.9094,24.8306,24.8569,358137.0
2016-03-21 09:30:00,28.25,28.7,28.09,28.59,123179.0,24.7343,25.1283,24.5942,25.032,123179.0
2016-03-21 09:40:00,28.58,28.78,28.54,28.71,38030.0,25.0233,25.1984,24.9882,25.1371,38030.0
2016-03-21 09:50:00,28.73,29.05,28.73,28.97,35254.0,25.1546,25.4348,25.1546,25.3647,35254.0
2016-03-21 10:00:00,29.0,29.0,28.75,28.85,35696.0,25.391,25.391,25.1721,25.2597,35696.0
2016-03-21 10:10:00,28.86,28.91,28.71,28.78,22475.0,25.2684,25.3122,25.1371,25.1984,22475.0
2016-03-21 10:20:00,28.77,28.77,28.62,28.65,23159.0,25.1896,25.1896,25.0583,25.0845,23159.0
2016-03-21 10:30:00,28.66,28.69,28.58,28.61,13846.0,25.0933,25.1196,25.0233,25.0495,13846.0
2016-03-21 10:40:00,28.57,28.57,28.37,28.44,21136.0,25.0145,25.0145,24.8394,24.9007,21136.0
2016-03-21 10:50:00,28.44,28.44,28.29,28.35,22230.0,24.9007,24.9007,24.7693,24.8219,22230.0
2016-03-21 11:00:00,28.35,28.5,28.32,28.5,17036.0,24.8219,24.9532,24.7956,24.9532,17036.0
2016-03-21 11:10:00,28.51,28.65,28.48,28.65,12435.0,24.962,25.0845,24.9357,25.0845,12435.0
2016-03-21 11:20:00,28.6,28.61,28.38,28.39,15843.0,25.0408,25.0495,24.8481,24.8569,15843.0
2016-03-21 11:30:00,28.38,28.5,28.37,28.48,14260.0,24.8481,24.9532,24.8394,24.9357,14260.0
2016-03-21 11:40:00,28.49,28.54,28.41,28.45,21069.0,24.9445,24.9882,24.8744,24.9094,21069.0
2016-03-21 11:50:00,28.47,28.66,28.45,28.61,22284.0,24.9269,25.0933,24.9094,25.0495,22284.0
2016-03-21 12:00:00,28.61,28.72,28.58,28.68,20564.0,25.0495,25.1458,25.0233,25.1108,20564.0
2016-03-21 12:10:00,28.68,28.7,28.66,28.69,9747.0,25.1108,25.1283,25.0933,25.1196,9747.0
2016-03-21 12:20:00,28.68,28.73,28.61,28.67,16623.0,25.1108,25.1546,25.0495,25.1021,16623.0
2016-03-21 12:30:00,28.68,28.69,28.59,28.63,7793.0,25.1108,25.1196,25.032,25.067,7793.0
2016-03-21 12:40:00,28.63,28.63,28.41,28.45,27927.0,25.067,25.067,24.8744,24.9094,27927.0
2016-03-21 12:50:00,28.46,28.6,28.45,28.53,11230.0,24.9182,25.0408,24.9094,24.9795,11230.0
2016-03-21 13:00:00,28.55,28.58,28.5,28.51,7923.0,24.997,25.0233,24.9532,24.962,7923.0
2016-03-21 13:10:00,28.5,28.53,28.42,28.46,15743.0,24.9532,24.9795,24.8832,24.9182,15743.0
2016-03-21 13:20:00,28.46,28.46,28.34,28.37,16608.0,24.9182,24.9182,24.8131,24.8394,16608.0
2016-03-21 13:30:00,28.38,28.4,28.29,28.31,21651.0,24.8481,24.8657,24.7693,24.7869,21651.0
2016-03-21 13:40:00,28.31,28.42,28.31,28.4,10007.0,24.7869,24.8832,24.7869,24.8657,10007.0
2016-03-21 13:50:00,28.38,28.45,28.37,28.42,8211.0,24.8481,24.9094,24.8394,24.8832,8211.0
2016-03-21 14:00:00,28.43,28.51,28.38,28.45,13671.0,24.8919,24.962,24.8481,24.9094,13671.0
2016-03-21 14:10:00,28.45,28.45,28.32,28.36,13400.0,24.9094,24.9094,24.7956,24.8306,13400.0
2016-03-21 14:20:00,28.36,28.36,28.27,28.29,12475.0,24.8306,24.8306,24.7518,24.7693,12475.0
2016-03-21 14:30:00,28.29,28.33,28.25,28.33,9682.0,24.7693,24.8044,24.7343,24.8044,9682.0
2016-03-21 14:40:00,28.33,28.39,28.33,28.36,10614.0,24.8044,24.8569,24.8044,24.8306,10614.0
2016-03-21 14:50:00,28.35,28.48,28.31,28.47,18231.0,24.8219,24.9357,24.7869,24.9269,18231.0
2016-03-21 15:00:00,28.48,28.48,28.4,28.43,29860.0,24.9357,24.9357,24.8657,24.8919,29860.0
2016-03-21 15:10:00,28.41,28.47,28.38,28.47,12516.0,24.8744,24.9269,24.8481,24.9269,12516.0
2016-03-21 15:20:00,28.47,28.58,28.44,28.55,21184.0,24.9269,25.0233,24.9007,24.997,21184.0
2016-03-21 15:30:00,28.55,28.63,28.55,28.59,37607.0,24.997,25.067,24.997,25.032,37607.0
2016-03-21 15:40:00,28.59,28.59,28.42,28.42,18007.0,25.032,25.032,24.8832,24.8832,18007.0
2016-03-21 15:50:00,28.43,28.51,28.38,28.51,178951.0,24.8919,24.962,24.8481,24.962,178951.0
2016-03-22 09:30:00,29.02,29.1,28.77,28.93,85366.0,25.4085,25.4785,25.1896,25.3297,85366.0
2016-03-22 09:40:00,28.89,29.19,28.89,29.09,70939.0,25.2947,25.5573,25.2947,25.4698,70939.0
2016-03-22 09:50:00,29.09,29.21,28.99,29.08,58399.0,25.4698,25.5748,25.3822,25.461,58399.0
2016-03-22 10:00:00,29.08,29.09,28.94,29.0,49526.0,25.461,25.4698,25.3385,25.391,49526.0
2016-03-22 10:10:00,28.99,28.99,28.74,28.79,44883.0,25.3822,25.3822,25.1633,25.2071,44883.0
2016-03-22 10:20:00,28.79,28.97,28.76,28.97,36148.0,25.2071,25.3647,25.1809,25.3647,36148.0
2016-03-22 10:30:00,28.97,29.01,28.84,28.89,26520.0,25.3647,25.3997,25.2509,25.2947,26520.0
2016-03-22 10:40:00,28.88,28.91,28.81,28.88,24152.0,25.2859,25.3122,25.2246,25.2859,24152.0
2016-03-22 10:50:00,28.87,28.87,28.78,28.81,22048.0,25.2772,25.2772,25.1984,25.2246,22048.0
2016-03-22 11:00:00,28.82,28.93,28.78,28.81,26397.0,25.2334,25.3297,25.1984,25.2246,26397.0
2016-03-22 11:10:00,28.81,28.92,28.8,28.82,19966.0,25.2246,25.3209,25.2159,25.2334,19966.0
2016-03-22 11:20:00,28.82,28.82,28.74,28.81,31226.0,25.2334,25.2334,25.1633,25.2246,31226.0
2016-03-22 11:30:00,28.81,28.81,28.75,28.76,44457.0,25.2246,25.2246,25.1721,25.1809,44457.0
2016-03-22 11:40:00,28.75,28.75,28.51,28.52,31740.0,25.1721,25.1721,24.962,24.9707,31740.0
2016-03-22 11:50:00,28.53,28.56,28.47,28.56,23705.0,24.9795,25.0057,24.9269,25.0057,23705.0
2016-03-22 12:00:00,28.57,28.72,28.57,28.63,20538.0,25.0145,25.1458,25.0145,25.067,20538.0
2016-03-22 12:10:00,28.63,28.64,28.58,28.61,10275.0,25.067,25.0758,25.0233,25.0495,10275.0
2016-03-22 12:20:00,28.61,28.68,28.6,28.64,16378.0,25.0495,25.1108,25.0408,25.0758,16378.0
2016-03-22 12:30:00,28.63,28.63,28.54,28.55,12270.0,25.067,25.067,24.9882,24.997,12270.0
2016-03-22 12:40:00,28.55,28.55,28.26,28.29,41620.0,24.997,24.997,24.7431,24.7693,41620.0
2016-03-22 12:50:00,28.28,28.43,28.27,28.41,35817.0,24.7606,24.8919,24.7518,24.8744,35817.0
2016-03-22 13:00:00,28.41,28.43,28.37,28.43,21009.0,24.8744,24.8919,24.8394,24.8919,21009.0
2016-03-22 13:10:00,28.42,28.47,28.34,28.4,16331.0,24.8832,24.9269,24.8131,24.8657,16331.0
2016-03-22 13:20:00,28.44,28.53,28.44,28.52,16902.0,24.9007,24.9795,24.9007,24.9707,16902.0
2016-03-22 13:30:00,28.51,28.51,28.44,28.46,11317.0,24.962,24.962,24.9007,24.9182,11317.0
2016-03-22 13:40:00,28.49,28.49,28.36,28.37,18415.0,24.9445,24.9445,24.8306,24.8394,18415.0
2016-03-22 13:50:00,28.37,28.39,28.32,28.35,15779.0,24.8394,24.8569,24.7956,24.8219,15779.0
2016-03-22 14:00:00,28.34,28.35,28.29,28.34,9156.0,24.8131,24.8219,24.7693,24.8131,9156.0
2016-03-22 14:10:00,28.35,28.5,28.32,28.48,27542.0,24.8219,24.9532,24.7956,24.9357,27542.0
2016-03-22 14:20:00,28.49,28.57,28.49,28.53,29250.0,24.9445,25.0145,24.9445,24.9795,29250.0
2016-03-22 14:30:00,28.54,28.59,28.48,28.58,25445.0,24.9882,25.032,24.9357,25.0233,25445.0
2016-03-22 14:40:00,28.58,28.67,28.58,28.65,16792.0,25.0233,25.1021,25.0233,25.0845,16792.0
2016-03-22 14:50:00,28.64,28.64,28.59,28.63,14682.0,25.0758,25.0758,25.032,25.067,14682.0
2016-03-22 15:00:00,28.64,28.78,28.63,28.72,24536.0,25.0758,25.1984,25.067,25.1458,24536.0
2016-03-22 15:10:00,28.72,28.75,28.66,28.71,29995.0,25.1458,25.1721,25.0933,25.1371,29995.0
2016-03-22 15:20:00,28.71,28.73,28.61,28.63,27418.0,25.1371,25.1546,25.0495,25.067,27418.0
2016-03-22 15:30:00,28.64,28.7,28.63,28.68,23714.0,25.0758,25.1283,25.067,25.1108,23714.0
2016-03-22 15:40:00,28.66,28.69,28.65,28.65,20701.0,25.0933,25.1196,25.0845,25.0845,20701.0
2016-03-22 15:50:00,28.66,28.72,28.64,28.69,117079.0,25.0933,25.1458,25.0758,25.1196,117079.0
2016-03-23 09:30:00,27.59,27.66,27.33,27.42,277695.0,24.1565,24.2177,23.9288,24.0076,277695.0
2016-03-23 09:40:00,27.41,27.52,27.26,27.27,263740.0,23.9989,24.0952,23.8675,23.8763,263740.0
2016-03-23 09:50:00,27.27,27.27,27.11,27.18,183007.0,23.8763,23.8763,23.7362,23.7975,183007.0
2016-03-23 10:00:00,27.17,27.22,27.06,27.12,96468.0,23.7887,23.8325,23.6924,23.7449,96468.0
2016-03-23 10:10:00,27.11,27.26,27.11,27.2,64766.0,23.7362,23.8675,23.7362,23.815,64766.0
2016-03-23 10:20:00,27.2,27.2,27.07,27.17,52512.0,23.815,23.815,23.7012,23.7887,52512.0
2016-03-23 10:30:00,27.17,27.18,27.09,27.12,85700.0,23.7887,23.7975,23.7187,23.7449,85700.0
2016-03-23 10:40:00,27.12,27.37,27.12,27.32,84209.0,23.7449,23.9638,23.7449,23.9201,84209.0
2016-03-23 10:50:00,27.31,27.39,27.26,27.38,50432.0,23.9113,23.9813,23.8675,23.9726,50432.0
2016-03-23 11:00:00,27.38,27.39,27.24,27.29,85782.0,23.9726,23.9813,23.85,23.8938,85782.0
2016-03-23 11:10:00,27.29,27.34,27.24,27.27,25048.0,23.8938,23.9376,23.85,23.8763,25048.0
2016-03-23 11:20:00,27.25,27.43,27.25,27.4,39740.0,23.8588,24.0164,23.8588,23.9901,39740.0
2016-03-23 11:30:00,27.39,27.52,27.35,27.52,20695.0,23.9813,24.0952,23.9463,24.0952,20695.0
2016-03-23 11:40:00,27.51,27.7,27.46,27.67,38215.0,24.0864,24.2528,24.0426,24.2265,38215.0
2016-03-23 11:50:00,27.68,27.92,27.67,27.91,45341.0,24.2353,24.4454,24.2265,24.4366,45341.0
2016-03-23 12:00:00,27.93,27.98,27.62,27.68,43286.0,24.4541,24.4979,24.1827,24.2353,43286.0
2016-03-23 12:10:00,27.68,27.71,27.63,27.71,12182.0,24.2353,24.2615,24.1915,24.2615,12182.0
2016-03-23 12:20:00,27.72,27.74,27.59,27.62,22725.0,24.2703,24.2878,24.1565,24.1827,22725.0
2016-03-23 12:30:00,27.62,27.62,27.41,27.46,58459.0,24.1827,24.1827,23.9989,24.0426,58459.0
2016-03-23 12:40:00,27.46,27.59,27.42,27.49,69910.0,24.0426,24.1565,24.0076,24.0689,69910.0
2016-03-23 12:50:00,27.49,27.57,27.46,27.55,16205.0,24.0689,24.1389,24.0426,24.1214,16205.0
2016-03-23 13:00:00,27.55,27.59,27.51,27.59,15893.0,24.1214,24.1565,24.0864,24.1565,15893.0
2016-03-23 13:10:00,27.58,27.62,27.51,27.62,16680.0,24.1477,24.1827,24.0864,24.1827,16680.0
2016-03-23 13:20:00,27.62,27.64,27.54,27.55,12572.0,24.1827,24.2002,24.1127,24.1214,12572.0
2016-03-23 13:30:00,27.53,27.54,27.39,27.42,39645.0,24.1039,24.1127,23.9813,24.0076,39645.0
2016-03-23 13:40:00,27.42,27.43,27.36,27.36,21433.0,24.0076,24.0164,23.9551,23.9551,21433.0
2016-03-23 13:50:00,27.36,27.42,27.34,27.4,13892.0,23.9551,24.0076,23.9376,23.9901,13892.0
2016-03-23 14:00:00,27.4,27.4,27.27,27.31,22658.0,23.9901,23.9901,23.8763,23.9113,22658.0
2016-03-23 14:10:00,27.32,27.36,27.27,27.33,15566.0,23.9201,23.9551,23.8763,23.9288,15566.0
2016-03-23 14:20:00,27.33,27.47,27.33,27.4,23356.0,23.9288,24.0514,23.9288,23.9901,23356.0
2016-03-23 14:30:00,27.41,27.44,27.36,27.36,18185.0,23.9989,24.0251,23.9551,23.9551,18185.0
2016-03-23 14:40:00,27.36,27.4,27.33,27.35,33329.0,23.9551,23.9901,23.9288,23.9463,33329.0
2016-03-23 14:50:00,27.35,27.38,27.32,27.34,30809.0,23.9463,23.9726,23.9201,23.9376,30809.0
2016-03-23 15:00:00,27.34,27.34,27.26,27.28,38233.0,23.9376,23.9376,23.8675,23.885,38233.0
2016-03-23 15:10:00,27.27,27.28,27.19,27.19,55018.0,23.8763,23.885,23.8062,23.8062,55018.0
2016-03-23 15:20:00,27.19,27.21,27.11,27.13,103287.0,23.8062,23.8237,23.7362,23.7537,103287.0
2016-03-23 15:30:00,27.12,27.13,26.99,27.01,174617.0,23.7449,23.7537,23.6311,23.6486,174617.0
2016-03-23 15:40:00,27.0,27.0,26.78,26.83,218583.0,23.6399,23.6399,23.4473,23.491,218583.0
2016-03-23 15:50:00,26.83,26.91,26.75,26.79,796999.0,23.491,23.5611,23.421,23.456,796999.0
2016-03-24 09:30:00,27.03,27.12,26.73,27.09,214682.0,23.6661,23.7449,23.4035,23.7187,214682.0
2016-03-24 09:40:00,27.09,27.2,26.82,26.85,74978.0,23.7187,23.815,23.4823,23.5085,74978.0
2016-03-24 09:50:00,26.85,26.87,26.6,26.77,99978.0,23.5085,23.5261,23.2897,23.4385,99978.0
2016-03-24 10:00:00,26.76,26.84,26.63,26.63,24094.0,23.4297,23.4998,23.3159,23.3159,24094.0
2016-03-24 10:10:00,26.64,26.79,26.61,26.71,27197.0,23.3247,23.456,23.2984,23.386,27197.0
2016-03-24 10:20:00,26.72,27.04,26.72,26.91,59783.0,23.3947,23.6749,23.3947,23.5611,59783.0
2016-03-24 10:30:00,26.97,27.05,26.85,26.89,21749.0,23.6136,23.6837,23.5085,23.5436,21749.0
2016-03-24 10:40:00,26.89,26.99,26.86,26.91,20203.0,23.5436,23.6311,23.5173,23.5611,20203.0
2016-03-24 10:50:00,26.89,26.97,26.84,26.94,12898.0,23.5436,23.6136,23.4998,23.5873,12898.0
2016-03-24 11:00:00,26.95,27.08,26.95,27.06,20150.0,23.5961,23.7099,23.5961,23.6924,20150.0
2016-03-24 11:10:00,27.06,27.12,26.95,27.01,21056.0,23.6924,23.7449,23.5961,23.6486,21056.0
2016-03-24 11:20:00,27.02,27.07,26.99,27.07,9286.0,23.6574,23.7012,23.6311,23.7012,9286.0
2016-03-24 11:30:00,27.08,27.11,26.97,27.01,18537.0,23.7099,23.7362,23.6136,23.6486,18537.0
2016-03-24 11:40:00,27.01,27.13,27.01,27.11,9044.0,23.6486,23.7537,23.6486,23.7362,9044.0
2016-03-24 11:50:00,27.13,27.21,27.13,27.17,15667.0,23.7537,23.8237,23.7537,23.7887,15667.0
2016-03-24 12:00:00,27.17,27.17,27.07,27.12,7599.0,23.7887,23.7887,23.7012,23.7449,7599.0
2016-03-24 12:10:00,27.14,27.17,27.04,27.05,13646.0,23.7625,23.7887,23.6749,23.6837,13646.0
2016-03-24 12:20:00,27.05,27.06,26.99,27.06,8346.0,23.6837,23.6924,23.6311,23.6924,8346.0
2016-03-24 12:30:00,27.05,27.14,27.04,27.11,8603.0,23.6837,23.7625,23.6749,23.7362,8603.0
2016-03-24 12:40:00,27.11,27.2,27.11,27.16,12425.0,23.7362,23.815,23.7362,23.78,12425.0
2016-03-24 12:50:00,27.16,27.16,27.13,27.13,8113.0,23.78,23.78,23.7537,23.7537,8113.0
2016-03-24 13:00:00,27.1,27.13,27.04,27.1,16493.0,23.7274,23.7537,23.6749,23.7274,16493.0
2016-03-24 13:10:00,27.1,27.11,27.04,27.1,13226.0,23.7274,23.7362,23.6749,23.7274,13226.0
2016-03-24 13:20:00,27.12,27.21,27.1,27.21,7323.0,23.7449,23.8237,23.7274,23.8237,7323.0
2016-03-24 13:30:00,27.24,27.24,27.14,27.19,22449.0,23.85,23.85,23.7625,23.8062,22449.0
2016-03-24 13:40:00,27.19,27.25,27.14,27.18,28598.0,23.8062,23.8588,23.7625,23.7975,28598.0
2016-03-24 13:50:00,27.18,27.2,27.11,27.16,11297.0,23.7975,23.815,23.7362,23.78,11297.0
2016-03-24 14:00:00,27.16,27.16,26.98,26.99,14354.0,23.78,23.78,23.6224,23.6311,14354.0
2016-03-24 14:10:00,27.0,27.07,27.0,27.03,9580.0,23.6399,23.7012,23.6399,23.6661,9580.0
2016-03-24 14:20:00,27.03,27.03,26.9,26.93,17327.0,23.6661,23.6661,23.5523,23.5786,17327.0
2016-03-24 14:30:00,26.92,27.01,26.88,26.95,12697.0,23.5698,23.6486,23.5348,23.5961,12697.0
2016-03-24 14:40:00,26.95,27.07,26.92,27.06,15525.0,23.5961,23.7012,23.5698,23.6924,15525.0
2016-03-24 14:50:00,27.05,27.08,26.99,27.06,13851.0,23.6837,23.7099,23.6311,23.6924,13851.0
2016-03-24 15:00:00,27.06,27.19,27.06,27.19,27982.0,23.6924,23.8062,23.6924,23.8062,27982.0
2016-03-24 15:10:00,27.2,27.31,27.17,27.21,57273.0,23.815,23.9113,23.7887,23.8237,57273.0
2016-03-24 15:20:00,27.21,27.21,27.08,27.09,55361.0,23.8237,23.8237,23.7099,23.7187,55361.0
2016-03-24 15:30:00,27.08,27.08,26.95,26.99,63045.0,23.7099,23.7099,23.5961,23.6311,63045.0
2016-03-24 15:40:00,26.99,27.05,26.96,27.05,38881.0,23.6311,23.6837,23.6049,23.6837,38881.0
2016-03-24 15:50:00,27.04,27.05,26.94,26.97,133029.0,23.6749,23.6837,23.5873,23.6136,133029.0
2016-03-28 09:30:00,27.19,27.31,26.83,26.97,57161.0,23.8062,23.9113,23.491,23.6136,57161.0
2016-03-28 09:40:00,26.92,27.05,26.64,26.74,31977.0,23.5698,23.6837,23.3247,23.4122,31977.0
2016-03-28 09:50:00,26.72,26.88,26.72,26.85,72444.0,23.3947,23.5348,23.3947,23.5085,72444.0
2016-03-28 10:00:00,26.84,26.86,26.61,26.69,28705.0,23.4998,23.5173,23.2984,23.3685,28705.0
2016-03-28 10:10:00,26.7,26.82,26.64,26.76,31063.0,23.3772,23.4823,23.3247,23.4297,31063.0
2016-03-28 10:20:00,26.75,26.86,26.74,26.8,32744.0,23.421,23.5173,23.4122,23.4648,32744.0
2016-03-28 10:30:00,26.8,26.85,26.67,26.69,20390.0,23.4648,23.5085,23.3509,23.3685,20390.0
2016-03-28 10:40:00,26.68,26.72,26.63,26.67,20066.0,23.3597,23.3947,23.3159,23.3509,20066.0
2016-03-28 10:50:00,26.68,26.73,26.64,26.71,17358.0,23.3597,23.4035,23.3247,23.386,17358.0
2016-03-28 11:00:00,26.72,26.82,26.65,26.67,18364.0,23.3947,23.4823,23.3334,23.3509,18364.0
2016-03-28 11:10:00,26.64,26.7,26.5,26.5,23212.0,23.3247,23.3772,23.2021,23.2021,23212.0
2016-03-28 11:20:00,26.5,26.52,26.44,26.47,28061.0,23.2021,23.2196,23.1496,23.1758,28061.0
2016-03-28 11:30:00,26.48,26.55,26.45,26.5,23492.0,23.1846,23.2459,23.1583,23.2021,23492.0
2016-03-28 11:40:00,26.51,26.53,26.48,26.52,16051.0,23.2109,23.2284,23.1846,23.2196,16051.0
2016-03-28 11:50:00,26.52,26.6,26.51,26.55,16284.0,23.2196,23.2897,23.2109,23.2459,16284.0
2016-03-28 12:00:00,26.53,26.56,26.5,26.52,19065.0,23.2284,23.2546,23.2021,23.2196,19065.0
2016-03-28 12:10:00,26.49,26.58,26.48,26.52,17413.0,23.1934,23.2721,23.1846,23.2196,17413.0
2016-03-28 12:20:00,26.5,26.5,26.39,26.4,13096.0,23.2021,23.2021,23.1058,23.1146,13096.0
2016-03-28 12:30:00,26.4,26.4,26.34,26.36,18506.0,23.1146,23.1146,23.062,23.0795,18506.0
2016-03-28 12:40:00,26.36,26.49,26.35,26.48,22379.0,23.0795,23.1934,23.0708,23.1846,22379.0
2016-03-28 12:50:00,26.47,26.53,26.44,26.53,12313.0,23.1758,23.2284,23.1496,23.2284,12313.0
2016-03-28 13:00:00,26.54,26.63,26.54,26.62,12141.0,23.2371,23.3159,23.2371,23.3072,12141.0
2016-03-28 13:10:00,26.61,26.63,26.54,26.62,14274.0,23.2984,23.3159,23.2371,23.3072,14274.0
2016-03-28 13:20:00,26.6,26.65,26.57,26.57,8844.0,23.2897,23.3334,23.2634,23.2634,8844.0
2016-03-28 13:30:00,26.57,26.58,26.49,26.55,14085.0,23.2634,23.2721,23.1934,23.2459,14085.0
2016-03-28 13:40:00,26.56,26.56,26.5,26.53,10429.0,23.2546,23.2546,23.2021,23.2284,10429.0
2016-03-28 13:50:00,26.54,26.55,26.51,26.51,7280.0,23.2371,23.2459,23.2109,23.2109,7280.0
2016-03-28 14:00:00,26.51,26.53,26.48,26.48,12056.0,23.2109,23.2284,23.1846,23.1846,12056.0
2016-03-28 14:10:00,26.47,26.5,26.43,26.46,17989.0,23.1758,23.2021,23.1408,23.1671,17989.0
2016-03-28 14:20:00,26.46,26.59,26.44,26.56,18739.0,23.1671,23.2809,23.1496,23.2546,18739.0
2016-03-28 14:30:00,26.56,26.67,26.54,26.66,10694.0,23.2546,23.3509,23.2371,23.3422,10694.0
2016-03-28 14:40:00,26.65,26.66,26.59,26.65,14777.0,23.3334,23.3422,23.2809,23.3334,14777.0
2016-03-28 14:50:00,26.64,26.79,26.64,26.76,24738.0,23.3247,23.456,23.3247,23.4297,24738.0
2016-03-28 15:00:00,26.75,26.76,26.67,26.68,15986.0,23.421,23.4297,23.3509,23.3597,15986.0
2016-03-28 15:10:00,26.69,26.75,26.66,26.74,12507.0,23.3685,23.421,23.3422,23.4122,12507.0
2016-03-28 15:20:00,26.75,26.87,26.74,26.86,17293.0,23.421,23.5261,23.4122,23.5173,17293.0
2016-03-28 15:30:00,26.87,26.99,26.87,26.95,39115.0,23.5261,23.6311,23.5261,23.5961,39115.0
2016-03-28 15:40:00,26.96,26.97,26.86,26.91,25616.0,23.6049,23.6136,23.5173,23.5611,25616.0
2016-03-28 15:50:00,26.9,26.91,26.85,26.9,84245.0,23.5523,23.5611,23.5085,23.5523,84245.0
2016-03-29 09:30:00,27.2,27.3,27.03,27.22,71459.0,23.815,23.9025,23.6661,23.8325,71459.0
2016-03-29 09:40:00,27.22,27.22,26.87,26.98,109345.0,23.8325,23.8325,23.5261,23.6224,109345.0
2016-03-29 09:50:00,26.99,27.02,26.86,26.86,18549.0,23.6311,23.6574,23.5173,23.5173,18549.0
2016-03-29 10:00:00,26.85,27.04,26.85,26.91,22576.0,23.5085,23.6749,23.5085,23.5611,22576.0
2016-03-29 10:10:00,26.93,26.98,26.86,26.96,22058.0,23.5786,23.6224,23.5173,23.6049,22058.0
2016-03-29 10:20:00,26.95,27.18,26.94,27.16,20969.0,23.5961,23.7975,23.5873,23.78,20969.0
2016-03-29 10:30:00,27.2,27.23,27.02,27.03,18263.0,23.815,23.8413,23.6574,23.6661,18263.0
2016-03-29 10:40:00,27.03,27.17,27.0,27.16,12812.0,23.6661,23.7887,23.6399,23.78,12812.0
2016-03-29 10:50:00,27.16,27.21,27.05,27.07,11598.0,23.78,23.8237,23.6837,23.7012,11598.0
2016-03-29 11:00:00,27.03,27.13,26.99,27.08,11759.0,23.6661,23.7537,23.6311,23.7099,11759.0
2016-03-29 11:10:00,27.08,27.14,27.07,27.14,12172.0,23.7099,23.7625,23.7012,23.7625,12172.0
2016-03-29 11:20:00,27.14,27.15,27.11,27.11,13319.0,23.7625,23.7712,23.7362,23.7362,13319.0
2016-03-29 11:30:00,27.1,27.23,27.1,27.23,26303.0,23.7274,23.8413,23.7274,23.8413,26303.0
2016-03-29 11:40:00,27.23,27.35,27.23,27.3,31207.0,23.8413,23.9463,23.8413,23.9025,31207.0
2016-03-29 11:50:00,27.29,27.3,27.22,27.22,13406.0,23.8938,23.9025,23.8325,23.8325,13406.0
2016-03-29 12:00:00,27.22,27.28,27.21,27.26,11669.0,23.8325,23.885,23.8237,23.8675,11669.0
2016-03-29 12:10:00,27.25,27.25,27.19,27.19,11043.0,23.8588,23.8588,23.8062,23.8062,11043.0
2016-03-29 12:20:00,27.18,27.75,27.18,27.69,121940.0,23.7975,24.2965,23.7975,24.244,121940.0
2016-03-29 12:30:00,27.7,28.03,27.7,27.89,95534.0,24.2528,24.5417,24.2528,24.4191,95534.0
2016-03-29 12:40:00,27.89,28.04,27.86,28.02,57581.0,24.4191,24.5505,24.3929,24.5329,57581.0
2016-03-29 12:50:00,28.02,28.2,27.96,27.97,91544.0,24.5329,24.6905,24.4804,24.4892,91544.0
2016-03-29 13:00:00,27.96,27.99,27.75,27.79,67621.0,24.4804,24.5067,24.2965,24.3316,67621.0
2016-03-29 13:10:00,27.79,27.93,27.79,27.91,38013.0,24.3316,24.4541,24.3316,24.4366,38013.0
2016-03-29 13:20:00,27.92,28.04,27.9,28.02,47520.0,24.4454,24.5505,24.4279,24.5329,47520.0
2016-03-29 13:30:00,28.0,28.09,27.97,27.98,35850.0,24.5154,24.5942,24.4892,24.4979,35850.0
2016-03-29 13:40:00,27.98,28.09,27.96,28.09,35363.0,24.4979,24.5942,24.4804,24.5942,35363.0
2016-03-29 13:50:00,28.1,28.28,28.07,28.26,62109.0,24.603,24.7606,24.5767,24.7431,62109.0
2016-03-29 14:00:00,28.28,28.3,28.19,28.25,59885.0,24.7606,24.7781,24.6818,24.7343,59885.0
2016-03-29 14:10:00,28.27,28.41,28.27,28.4,78181.0,24.7518,24.8744,24.7518,24.8657,78181.0
2016-03-29 14:20:00,28.39,28.6,28.39,28.5,70411.0,24.8569,25.0408,24.8569,24.9532,70411.0
2016-03-29 14:30:00,28.5,28.58,28.44,28.57,70364.0,24.9532,25.0233,24.9007,25.0145,70364.0
2016-03-29 14:40:00,28.58,28.66,28.51,28.65,92401.0,25.0233,25.0933,24.962,25.0845,92401.0
2016-03-29 14:50:00,28.66,28.66,28.49,28.59,80097.0,25.0933,25.0933,24.9445,25.032,80097.0
2016-03-29 15:00:00,28.58,28.59,28.31,28.34,79949.0,25.0233,25.032,24.7869,24.8131,79949.0
2016-03-29 15:10:00,28.35,28.56,28.35,28.48,47640.0,24.8219,25.0057,24.8219,24.9357,47640.0
2016-03-29 15:20:00,28.49,28.51,28.41,28.49,62487.0,24.9445,24.962,24.8744,24.9445,62487.0
2016-03-29 15:30:00,28.49,28.49,28.39,28.43,58128.0,24.9445,24.9445,24.8569,24.8919,58128.0
2016-03-29 15:40:00,28.45,28.57,28.43,28.56,118941.0,24.9094,25.0145,24.8919,25.0057,118941.0
2016-03-29 15:50:00,28.57,28.63,28.53,28.59,490740.0,25.0145,25.067,24.9795,25.032,490740.0
2016-03-30 09:30:00,28.31,28.36,28.09,28.16,107769.0,24.7869,24.8306,24.5942,24.6555,107769.0
2016-03-30 09:40:00,28.2,28.46,28.18,28.39,63404.0,24.6905,24.9182,24.673,24.8569,63404.0
2016-03-30 09:50:00,28.4,28.48,28.36,28.37,53161.0,24.8657,24.9357,24.8306,24.8394,53161.0
2016-03-30 10:00:00,28.38,28.58,28.27,28.38,33583.0,24.8481,25.0233,24.7518,24.8481,33583.0
2016-03-30 10:10:00,28.38,28.54,28.37,28.52,17129.0,24.8481,24.9882,24.8394,24.9707,17129.0
2016-03-30 10:20:00,28.54,28.57,28.41,28.44,25372.0,24.9882,25.0145,24.8744,24.9007,25372.0
2016-03-30 10:30:00,28.44,28.57,28.44,28.52,20137.0,24.9007,25.0145,24.9007,24.9707,20137.0
2016-03-30 10:40:00,28.53,28.75,28.51,28.59,42815.0,24.9795,25.1721,24.962,25.032,42815.0
2016-03-30 10:50:00,28.55,28.61,28.49,28.51,24883.0,24.997,25.0495,24.9445,24.962,24883.0
2016-03-30 11:00:00,28.52,28.54,28.09,28.17,51577.0,24.9707,24.9882,24.5942,24.6643,51577.0
2016-03-30 11:10:00,28.15,28.2,28.02,28.12,55068.0,24.6468,24.6905,24.5329,24.6205,55068.0
2016-03-30 11:20:00,28.11,28.11,27.95,28.02,81482.0,24.6117,24.6117,24.4717,24.5329,81482.0
2016-03-30 11:30:00,28.02,28.04,27.71,27.72,56672.0,24.5329,24.5505,24.2615,24.2703,56672.0
2016-03-30 11:40:00,27.72,27.85,27.68,27.83,30785.0,24.2703,24.3841,24.2353,24.3666,30785.0
2016-03-30 11:50:00,27.83,27.86,27.76,27.84,28619.0,24.3666,24.3929,24.3053,24.3753,28619.0
2016-03-30 12:00:00,27.83,27.93,27.81,27.92,31543.0,24.3666,24.4541,24.3491,24.4454,31543.0
2016-03-30 12:10:00,27.92,27.97,27.86,27.87,18485.0,24.4454,24.4892,24.3929,24.4016,18485.0
2016-03-30 12:20:00,27.86,27.93,27.77,27.91,21006.0,24.3929,24.4541,24.3141,24.4366,21006.0
2016-03-30 12:30:00,27.91,28.04,27.89,28.04,15128.0,24.4366,24.5505,24.4191,24.5505,15128.0
2016-03-30 12:40:00,28.05,28.14,28.0,28.13,18703.0,24.5592,24.638,24.5154,24.6293,18703.0
2016-03-30 12:50:00,28.13,28.13,28.03,28.04,11823.0,24.6293,24.6293,24.5417,24.5505,11823.0
2016-03-30 13:00:00,28.04,28.05,27.94,27.94,23985.0,24.5505,24.5592,24.4629,24.4629,23985.0
2016-03-30 13:10:00,27.94,27.98,27.87,27.94,22790.0,24.4629,24.4979,24.4016,24.4629,22790.0
2016-03-30 13:20:00,27.94,27.94,27.78,27.83,27882.0,24.4629,24.4629,24.3228,24.3666,27882.0
2016-03-30 13:30:00,27.84,27.88,27.74,27.77,19171.0,24.3753,24.4104,24.2878,24.3141,19171.0
2016-03-30 13:40:00,27.76,27.94,27.75,27.94,17845.0,24.3053,24.4629,24.2965,24.4629,17845.0
2016-03-30 13:50:00,27.95,28.0,27.89,27.91,17827.0,24.4717,24.5154,24.4191,24.4366,17827.0
2016-03-30 14:00:00,27.9,27.97,27.85,27.95,18398.0,24.4279,24.4892,24.3841,24.4717,18398.0
2016-03-30 14:10:00,27.94,27.95,27.83,27.85,16081.0,24.4629,24.4717,24.3666,24.3841,16081.0
2016-03-30 14:20:00,27.86,27.95,27.84,27.95,17297.0,24.3929,24.4717,24.3753,24.4717,17297.0
2016-03-30 14:30:00,27.94,28.0,27.93,27.93,22773.0,24.4629,24.5154,24.4541,24.4541,22773.0
2016-03-30 14:40:00,27.94,28.08,27.94,28.05,24548.0,24.4629,24.5855,24.4629,24.5592,24548.0
2016-03-30 14:50:00,28.05,28.14,28.05,28.13,24968.0,24.5592,24.638,24.5592,24.6293,24968.0
2016-03-30 15:00:00,28.12,28.12,28.03,28.08,27675.0,24.6205,24.6205,24.5417,24.5855,27675.0
2016-03-30 15:10:00,28.07,28.12,28.03,28.09,19607.0,24.5767,24.6205,24.5417,24.5942,19607.0
2016-03-30 15:20:00,28.09,28.15,28.08,28.13,22417.0,24.5942,24.6468,24.5855,24.6293,22417.0
2016-03-30 15:30:00,28.13,28.24,27.99,28.0,54187.0,24.6293,24.7256,24.5067,24.5154,54187.0
2016-03-30 15:40:00,27.99,28.03,27.92,28.01,82544.0,24.5067,24.5417,24.4454,24.5242,82544.0
2016-03-30 15:50:00,28.01,28.16,27.97,28.12,222141.0,24.5242,24.6555,24.4892,24.6205,222141.0
2016-03-31 09:30:00,28.64,28.69,28.55,28.59,124554.0,25.0758,25.1196,24.997,25.032,124554.0
2016-03-31 09:40:00,28.61,28.63,28.29,28.3,60459.0,25.0495,25.067,24.7693,24.7781,60459.0
2016-03-31 09:50:00,28.31,28.53,28.31,28.47,20663.0,24.7869,24.9795,24.7869,24.9269,20663.0
2016-03-31 10:00:00,28.47,28.59,28.39,28.41,30864.0,24.9269,25.032,24.8569,24.8744,30864.0
2016-03-31 10:10:00,28.42,28.51,28.31,28.35,25934.0,24.8832,24.962,24.7869,24.8219,25934.0
2016-03-31 10:20:00,28.33,28.37,28.25,28.29,18969.0,24.8044,24.8394,24.7343,24.7693,18969.0
2016-03-31 10:30:00,28.31,28.31,28.08,28.12,24944.0,24.7869,24.7869,24.5855,24.6205,24944.0
2016-03-31 10:40:00,28.12,28.26,28.12,28.26,13960.0,24.6205,24.7431,24.6205,24.7431,13960.0
2016-03-31 10:50:00,28.28,28.3,28.18,28.22,9856.0,24.7606,24.7781,24.673,24.7081,9856.0
2016-03-31 11:00:00,28.23,28.26,28.12,28.12,14817.0,24.7168,24.7431,24.6205,24.6205,14817.0
2016-03-31 11:10:00,28.12,28.2,28.12,28.13,17315.0,24.6205,24.6905,24.6205,24.6293,17315.0
2016-03-31 11:20:00,28.14,28.28,28.12,28.24,22958.0,24.638,24.7606,24.6205,24.7256,22958.0
2016-03-31 11:30:00,28.23,28.23,28.15,28.18,10975.0,24.7168,24.7168,24.6468,24.673,10975.0
2016-03-31 11:40:00,28.17,28.19,28.02,28.03,17427.0,24.6643,24.6818,24.5329,24.5417,17427.0
2016-03-31 11:50:00,28.04,28.14,28.02,28.14,13039.0,24.5505,24.638,24.5329,24.638,13039.0
2016-03-31 12:00:00,28.14,28.15,28.07,28.12,9605.0,24.638,24.6468,24.5767,24.6205,9605.0
2016-03-31 12:10:00,28.1,28.1,28.01,28.05,10618.0,24.603,24.603,24.5242,24.5592,10618.0
2016-03-31 12:20:00,28.05,28.07,28.02,28.03,9404.0,24.5592,24.5767,24.5329,24.5417,9404.0
2016-03-31 12:30:00,28.02,28.04,27.92,27.93,16202.0,24.5329,24.5505,24.4454,24.4541,16202.0
2016-03-31 12:40:00,27.92,27.93,27.81,27.91,32135.0,24.4454,24.4541,24.3491,24.4366,32135.0
2016-03-31 12:50:00,27.92,28.03,27.91,28.02,8025.0,24.4454,24.5417,24.4366,24.5329,8025.0
2016-03-31 13:00:00,28.02,28.1,27.98,28.07,11152.0,24.5329,24.603,24.4979,24.5767,11152.0
2016-03-31 13:10:00,28.07,28.07,27.99,28.06,5335.0,24.5767,24.5767,24.5067,24.568,5335.0
2016-03-31 13:20:00,28.05,28.06,27.97,27.99,10799.0,24.5592,24.568,24.4892,24.5067,10799.0
2016-03-31 13:30:00,27.98,28.08,27.98,28.05,6812.0,24.4979,24.5855,24.4979,24.5592,6812.0
2016-03-31 13:40:00,28.02,28.02,27.86,27.88,9594.0,24.5329,24.5329,24.3929,24.4104,9594.0
2016-03-31 13:50:00,27.89,27.92,27.87,27.9,11921.0,24.4191,24.4454,24.4016,24.4279,11921.0
2016-03-31 14:00:00,27.9,27.9,27.79,27.79,13525.0,24.4279,24.4279,24.3316,24.3316,13525.0
2016-03-31 14:10:00,27.8,27.88,27.78,27.82,11704.0,24.3403,24.4104,24.3228,24.3578,11704.0
2016-03-31 14:20:00,27.83,27.85,27.8,27.8,14657.0,24.3666,24.3841,24.3403,24.3403,14657.0
2016-03-31 14:30:00,27.76,27.82,27.75,27.75,15062.0,24.3053,24.3578,24.2965,24.2965,15062.0
2016-03-31 14:40:00,27.74,27.85,27.7,27.78,26650.0,24.2878,24.3841,24.2528,24.3228,26650.0
2016-03-31 14:50:00,27.78,27.8,27.75,27.77,17974.0,24.3228,24.3403,24.2965,24.3141,17974.0
2016-03-31 15:00:00,27.77,27.92,27.75,27.85,28893.0,24.3141,24.4454,24.2965,24.3841,28893.0
2016-03-31 15:10:00,27.85,27.85,27.78,27.84,15687.0,24.3841,24.3841,24.3228,24.3753,15687.0
2016-03-31 15:20:00,27.83,27.85,27.77,27.85,37853.0,24.3666,24.3841,24.3141,24.3841,37853.0
2016-03-31 15:30:00,27.86,27.94,27.83,27.83,38564.0,24.3929,24.4629,24.3666,24.3666,38564.0
2016-03-31 15:40:00,27.83,27.85,27.78,27.85,52805.0,24.3666,24.3841,24.3228,24.3841,52805.0
2016-03-31 15:50:00,27.86,27.9,27.83,27.87,110173.0,24.3929,24.4279,24.3666,24.4016,110173.0
2016-04-01 09:30:00,26.99,27.28,26.91,27.23,104047.0,23.6311,23.885,23.5611,23.8413,104047.0
2016-04-01 09:40:00,27.27,27.47,27.2,27.47,71693.0,23.8763,24.0514,23.815,24.0514,71693.0
2016-04-01 09:50:00,27.48,27.48,27.13,27.21,130937.0,24.0601,24.0601,23.7537,23.8237,130937.0
2016-04-01 10:00:00,27.21,27.23,26.99,27.0,71558.0,23.8237,23.8413,23.6311,23.6399,71558.0
2016-04-01 10:10:00,27.0,27.27,26.95,27.27,109828.0,23.6399,23.8763,23.5961,23.8763,109828.0
2016-04-01 10:20:00,27.29,27.31,27.18,27.25,38768.0,23.8938,23.9113,23.7975,23.8588,38768.0
2016-04-01 10:30:00,27.26,27.34,27.19,27.26,27022.0,23.8675,23.9376,23.8062,23.8675,27022.0
2016-04-01 10:40:00,27.27,27.36,27.18,27.34,39775.0,23.8763,23.9551,23.7975,23.9376,39775.0
2016-04-01 10:50:00,27.34,27.36,27.21,27.33,25470.0,23.9376,23.9551,23.8237,23.9288,25470.0
2016-04-01 11:00:00,27.32,27.45,27.2,27.44,33920.0,23.9201,24.0339,23.815,24.0251,33920.0
2016-04-01 11:10:00,27.43,27.43,27.28,27.28,16935.0,24.0164,24.0164,23.885,23.885,16935.0
2016-04-01 11:20:00,27.27,27.3,27.22,27.24,17075.0,23.8763,23.9025,23.8325,23.85,17075.0
2016-04-01 11:30:00,27.22,27.33,27.15,27.28,29802.0,23.8325,23.9288,23.7712,23.885,29802.0
2016-04-01 11:40:00,27.28,27.34,27.21,27.22,21501.0,23.885,23.9376,23.8237,23.8325,21501.0
2016-04-01 11:50:00,27.22,27.29,27.19,27.29,15331.0,23.8325,23.8938,23.8062,23.8938,15331.0
2016-04-01 12:00:00,27.31,27.41,27.22,27.36,21354.0,23.9113,23.9989,23.8325,23.9551,21354.0
2016-04-01 12:10:00,27.36,27.48,27.33,27.43,45467.0,23.9551,24.0601,23.9288,24.0164,45467.0
2016-04-01 12:20:00,27.43,27.43,27.38,27.42,16910.0,24.0164,24.0164,23.9726,24.0076,16910.0
2016-04-01 12:30:00,27.41,27.43,27.26,27.41,22806.0,23.9989,24.0164,23.8675,23.9989,22806.0
2016-04-01 12:40:00,27.42,27.61,27.39,27.6,30495.0,24.0076,24.174,23.9813,24.1652,30495.0
2016-04-01 12:50:00,27.6,27.62,27.48,27.5,19194.0,24.1652,24.1827,24.0601,24.0777,19194.0
2016-04-01 13:00:00,27.51,27.78,27.51,27.77,23410.0,24.0864,24.3228,24.0864,24.3141,23410.0
2016-04-01 13:10:00,27.77,27.97,27.77,27.95,42349.0,24.3141,24.4892,24.3141,24.4717,42349.0
2016-04-01 13:20:00,27.94,28.06,27.89,27.96,32375.0,24.4629,24.568,24.4191,24.4804,32375.0
2016-04-01 13:30:00,27.96,28.03,27.89,27.92,16013.0,24.4804,24.5417,24.4191,24.4454,16013.0
2016-04-01 13:40:00,27.92,28.01,27.89,27.98,19111.0,24.4454,24.5242,24.4191,24.4979,19111.0
2016-04-01 13:50:00,27.98,27.98,27.86,27.87,22343.0,24.4979,24.4979,24.3929,24.4016,22343.0
2016-04-01 14:00:00,27.88,28.05,27.87,28.05,16513.0,24.4104,24.5592,24.4016,24.5592,16513.0
2016-04-01 14:10:00,28.04,28.04,27.86,27.95,12718.0,24.5505,24.5505,24.3929,24.4717,12718.0
2016-04-01 14:20:00,27.95,28.03,27.95,28.03,15271.0,24.4717,24.5417,24.4717,24.5417,15271.0
2016-04-01 14:30:00,28.04,28.15,28.04,28.15,27905.0,24.5505,24.6468,24.5505,24.6468,27905.0
2016-04-01 14:40:00,28.15,28.2,28.11,28.19,22536.0,24.6468,24.6905,24.6117,24.6818,22536.0
2016-04-01 14:50:00,28.18,28.18,28.08,28.11,19599.0,24.673,24.673,24.5855,24.6117,19599.0
2016-04-01 15:00:00,28.11,28.18,28.1,28.15,23843.0,24.6117,24.673,24.603,24.6468,23843.0
2016-04-01 15:10:00,28.14,28.2,28.06,28.19,29650.0,24.638,24.6905,24.568,24.6818,29650.0
2016-04-01 15:20:00,28.2,28.2,28.06,28.06,12143.0,24.6905,24.6905,24.568,24.568,12143.0
2016-04-01 15:30:00,28.07,28.22,28.07,28.17,30991.0,24.5767,24.7081,24.5767,24.6643,30991.0
2016-04-01 15:40:00,28.18,28.32,28.13,28.32,59079.0,24.673,24.7956,24.6293,24.7956,59079.0
2016-04-01 15:50:00,28.3,28.39,28.22,28.25,382637.0,24.7781,24.8569,24.7081,24.7343,382637.0
2016-04-04 09:30:00,28.16,28.17,27.65,27.87,104207.0,24.6555,24.6643,24.209,24.4016,104207.0
2016-04-04 09:40:00,27.86,28.02,27.79,27.89,46763.0,24.3929,24.5329,24.3316,24.4191,46763.0
2016-04-04 09:50:00,27.89,27.97,27.84,27.9,36003.0,24.4191,24.4892,24.3753,24.4279,36003.0
2016-04-04 10:00:00,27.93,28.1,27.93,28.02,35311.0,24.4541,24.603,24.4541,24.5329,35311.0
2016-04-04 10:10:00,27.98,28.01,27.81,27.88,45502.0,24.4979,24.5242,24.3491,24.4104,45502.0
2016-04-04 10:20:00,27.88,27.92,27.75,27.86,26876.0,24.4104,24.4454,24.2965,24.3929,26876.0
2016-04-04 10:30:00,27.86,27.88,27.74,27.78,28869.0,24.3929,24.4104,24.2878,24.3228,28869.0
2016-04-04 10:40:00,27.77,27.85,27.75,27.75,35992.0,24.3141,24.3841,24.2965,24.2965,35992.0
2016-04-04 10:50:00,27.75,27.83,27.74,27.83,17033.0,24.2965,24.3666,24.2878,24.3666,17033.0
2016-04-04 11:00:00,27.87,27.87,27.77,27.82,23924.0,24.4016,24.4016,24.3141,24.3578,23924.0
2016-04-04 11:10:00,27.8,27.97,27.8,27.97,14593.0,24.3403,24.4892,24.3403,24.4892,14593.0
2016-04-04 11:20:00,27.94,27.95,27.8,27.8,7947.0,24.4629,24.4717,24.3403,24.3403,7947.0
2016-04-04 11:30:00,27.8,27.81,27.71,27.78,18865.0,24.3403,24.3491,24.2615,24.3228,18865.0
2016-04-04 11:40:00,27.78,27.81,27.77,27.8,13915.0,24.3228,24.3491,24.3141,24.3403,13915.0
2016-04-04 11:50:00,27.8,27.8,27.71,27.72,15793.0,24.3403,24.3403,24.2615,24.2703,15793.0
2016-04-04 12:00:00,27.7,27.7,27.65,27.67,19557.0,24.2528,24.2528,24.209,24.2265,19557.0
2016-04-04 12:10:00,27.66,27.72,27.63,27.63,7297.0,24.2177,24.2703,24.1915,24.1915,7297.0
2016-04-04 12:20:00,27.62,27.66,27.57,27.65,23989.0,24.1827,24.2177,24.1389,24.209,23989.0
2016-04-04 12:30:00,27.65,27.67,27.52,27.55,16577.0,24.209,24.2265,24.0952,24.1214,16577.0
2016-04-04 12:40:00,27.53,27.6,27.53,27.58,12790.0,24.1039,24.1652,24.1039,24.1477,12790.0
2016-04-04 12:50:00,27.58,27.58,27.51,27.54,15329.0,24.1477,24.1477,24.0864,24.1127,15329.0
2016-04-04 13:00:00,27.55,27.57,27.48,27.55,26640.0,24.1214,24.1389,24.0601,24.1214,26640.0
2016-04-04 13:10:00,27.54,27.66,27.54,27.66,17930.0,24.1127,24.2177,24.1127,24.2177,17930.0
2016-04-04 13:20:00,27.66,27.68,27.59,27.64,15503.0,24.2177,24.2353,24.1565,24.2002,15503.0
2016-04-04 13:30:00,27.63,27.7,27.63,27.65,11578.0,24.1915,24.2528,24.1915,24.209,11578.0
2016-04-04 13:40:00,27.64,27.65,27.6,27.63,9147.0,24.2002,24.209,24.1652,24.1915,9147.0
2016-04-04 13:50:00,27.64,27.64,27.56,27.6,13945.0,24.2002,24.2002,24.1302,24.1652,13945.0
2016-04-04 14:00:00,27.62,27.66,27.58,27.58,10083.0,24.1827,24.2177,24.1477,24.1477,10083.0
2016-04-04 14:10:00,27.58,27.58,27.53,27.57,17386.0,24.1477,24.1477,24.1039,24.1389,17386.0
2016-04-04 14:20:00,27.58,27.58,27.49,27.49,20545.0,24.1477,24.1477,24.0689,24.0689,20545.0
2016-04-04 14:30:00,27.49,27.56,27.47,27.56,17430.0,24.0689,24.1302,24.0514,24.1302,17430.0
2016-04-04 14:40:00,27.56,27.56,27.45,27.48,12952.0,24.1302,24.1302,24.0339,24.0601,12952.0
2016-04-04 14:50:00,27.47,27.49,27.45,27.49,42084.0,24.0514,24.0689,24.0339,24.0689,42084.0
2016-04-04 15:00:00,27.49,27.5,27.45,27.47,24626.0,24.0689,24.0777,24.0339,24.0514,24626.0
2016-04-04 15:10:00,27.47,27.53,27.47,27.52,43118.0,24.0514,24.1039,24.0514,24.0952,43118.0
2016-04-04 15:20:00,27.52,27.52,27.47,27.51,24317.0,24.0952,24.0952,24.0514,24.0864,24317.0
2016-04-04 15:30:00,27.52,27.56,27.45,27.46,85973.0,24.0952,24.1302,24.0339,24.0426,85973.0
2016-04-04 15:40:00,27.47,27.61,27.47,27.57,54161.0,24.0514,24.174,24.0514,24.1389,54161.0
2016-04-04 15:50:00,27.56,27.57,27.48,27.54,264295.0,24.1302,24.1389,24.0601,24.1127,264295.0
2016-04-05 09:30:00,28.3,28.3,27.88,27.97,102851.0,24.7781,24.7781,24.4104,24.4892,102851.0
2016-04-05 09:40:00,27.98,27.99,27.76,27.86,42920.0,24.4979,24.5067,24.3053,24.3929,42920.0
2016-04-05 09:50:00,27.85,27.92,27.67,27.69,44244.0,24.3841,24.4454,24.2265,24.244,44244.0
2016-04-05 10:00:00,27.69,27.76,27.52,27.72,64278.0,24.244,24.3053,24.0952,24.2703,64278.0
2016-04-05 10:10:00,27.72,27.84,27.67,27.78,22274.0,24.2703,24.3753,24.2265,24.3228,22274.0
2016-04-05 10:20:00,27.77,27.88,27.77,27.87,36458.0,24.3141,24.4104,24.3141,24.4016,36458.0
2016-04-05 10:30:00,27.87,27.98,27.82,27.95,30000.0,24.4016,24.4979,24.3578,24.4717,30000.0
2016-04-05 10:40:00,27.95,27.96,27.83,27.94,44619.0,24.4717,24.4804,24.3666,24.4629,44619.0
2016-04-05 10:50:00,27.94,28.09,27.94,28.07,20345.0,24.4629,24.5942,24.4629,24.5767,20345.0
2016-04-05 11:00:00,28.09,28.17,28.07,28.16,39806.0,24.5942,24.6643,24.5767,24.6555,39806.0
2016-04-05 11:10:00,28.16,28.17,28.13,28.14,47733.0,24.6555,24.6643,24.6293,24.638,47733.0
2016-04-05 11:20:00,28.14,28.24,28.13,28.24,38059.0,24.638,24.7256,24.6293,24.7256,38059.0
2016-04-05 11:30:00,28.24,28.24,28.18,28.19,20849.0,24.7256,24.7256,24.673,24.6818,20849.0
2016-04-05 11:40:00,28.18,28.23,28.14,28.23,28799.0,24.673,24.7168,24.638,24.7168,28799.0
2016-04-05 11:50:00,28.23,28.25,28.16,28.16,13414.0,24.7168,24.7343,24.6555,24.6555,13414.0
2016-04-05 12:00:00,28.15,28.21,28.07,28.2,18981.0,24.6468,24.6993,24.5767,24.6905,18981.0
2016-04-05 12:10:00,28.22,28.24,28.1,28.11,11845.0,24.7081,24.7256,24.603,24.6117,11845.0
2016-04-05 12:20:00,28.1,28.16,28.07,28.12,19894.0,24.603,24.6555,24.5767,24.6205,19894.0
2016-04-05 12:30:00,28.12,28.21,28.11,28.19,15528.0,24.6205,24.6993,24.6117,24.6818,15528.0
2016-04-05 12:40:00,28.19,28.22,28.14,28.14,17904.0,24.6818,24.7081,24.638,24.638,17904.0
2016-04-05 12:50:00,28.14,28.18,28.1,28.14,17852.0,24.638,24.673,24.603,24.638,17852.0
2016-04-05 13:00:00,28.14,28.19,28.12,28.19,23795.0,24.638,24.6818,24.6205,24.6818,23795.0
2016-04-05 13:10:00,28.19,28.23,28.15,28.23,17584.0,24.6818,24.7168,24.6468,24.7168,17584.0
2016-04-05 13:20:00,28.23,28.24,28.2,28.23,21746.0,24.7168,24.7256,24.6905,24.7168,21746.0
2016-04-05 13:30:00,28.23,28.23,28.06,28.18,23043.0,24.7168,24.7168,24.568,24.673,23043.0
2016-04-05 13:40:00,28.18,28.19,28.14,28.16,18237.0,24.673,24.6818,24.638,24.6555,18237.0
2016-04-05 13:50:00,28.16,28.21,28.11,28.2,35319.0,24.6555,24.6993,24.6117,24.6905,35319.0
2016-04-05 14:00:00,28.2,28.24,28.15,28.24,25000.0,24.6905,24.7256,24.6468,24.7256,25000.0
2016-04-05 14:10:00,28.23,28.25,28.2,28.25,40800.0,24.7168,24.7343,24.6905,24.7343,40800.0
2016-04-05 14:20:00,28.25,28.25,28.19,28.23,19181.0,24.7343,24.7343,24.6818,24.7168,19181.0
2016-04-05 14:30:00,28.23,28.25,28.22,28.25,33966.0,24.7168,24.7343,24.7081,24.7343,33966.0
2016-04-05 14:40:00,28.25,28.27,28.22,28.27,46671.0,24.7343,24.7518,24.7081,24.7518,46671.0
2016-04-05 14:50:00,28.26,28.27,28.17,28.21,30970.0,24.7431,24.7518,24.6643,24.6993,30970.0
2016-04-05 15:00:00,28.22,28.35,28.21,28.32,53390.0,24.7081,24.8219,24.6993,24.7956,53390.0
2016-04-05 15:10:00,28.32,28.35,28.26,28.32,23865.0,24.7956,24.8219,24.7431,24.7956,23865.0
2016-04-05 15:20:00,28.32,28.36,28.3,28.36,31987.0,24.7956,24.8306,24.7781,24.8306,31987.0
2016-04-05 15:30:00,28.35,28.36,28.24,28.32,45807.0,24.8219,24.8306,24.7256,24.7956,45807.0
2016-04-05 15:40:00,28.33,28.34,28.16,28.25,36188.0,24.8044,24.8131,24.6555,24.7343,36188.0
2016-04-05 15:50:00,28.24,28.32,28.23,28.29,265545.0,24.7256,24.7956,24.7168,24.7693,265545.0
2016-04-06 09:30:00,27.95,28.2,27.92,28.11,42990.0,24.4717,24.6905,24.4454,24.6117,42990.0
2016-04-06 09:40:00,28.09,28.22,28.01,28.05,49739.0,24.5942,24.7081,24.5242,24.5592,49739.0
2016-04-06 09:50:00,28.05,28.05,27.91,28.01,30472.0,24.5592,24.5592,24.4366,24.5242,30472.0
2016-04-06 10:00:00,28.01,28.12,28.0,28.04,32271.0,24.5242,24.6205,24.5154,24.5505,32271.0
2016-04-06 10:10:00,28.04,28.13,28.02,28.1,17794.0,24.5505,24.6293,24.5329,24.603,17794.0
2016-04-06 10:20:00,28.11,28.12,27.95,28.06,60170.0,24.6117,24.6205,24.4717,24.568,60170.0
2016-04-06 10:30:00,28.1,28.13,28.01,28.01,29581.0,24.603,24.6293,24.5242,24.5242,29581.0
2016-04-06 10:40:00,28.01,28.2,28.01,28.18,28429.0,24.5242,24.6905,24.5242,24.673,28429.0
2016-04-06 10:50:00,28.19,28.24,28.17,28.19,13647.0,24.6818,24.7256,24.6643,24.6818,13647.0
2016-04-06 11:00:00,28.2,28.24,28.14,28.18,8336.0,24.6905,24.7256,24.638,24.673,8336.0
2016-04-06 11:10:00,28.19,28.19,28.13,28.13,9261.0,24.6818,24.6818,24.6293,24.6293,9261.0
2016-04-06 11:20:00,28.13,28.19,28.1,28.16,6147.0,24.6293,24.6818,24.603,24.6555,6147.0
2016-04-06 11:30:00,28.15,28.36,28.15,28.35,41870.0,24.6468,24.8306,24.6468,24.8219,41870.0
2016-04-06 11:40:00,28.35,28.49,28.34,28.45,41948.0,24.8219,24.9445,24.8131,24.9094,41948.0
2016-04-06 11:50:00,28.46,28.57,28.45,28.48,39721.0,24.9182,25.0145,24.9094,24.9357,39721.0
2016-04-06 12:00:00,28.49,28.51,28.43,28.44,20697.0,24.9445,24.962,24.8919,24.9007,20697.0
2016-04-06 12:10:00,28.46,28.46,28.39,28.46,8994.0,24.9182,24.9182,24.8569,24.9182,8994.0
2016-04-06 12:20:00,28.48,28.49,28.42,28.42,15109.0,24.9357,24.9445,24.8832,24.8832,15109.0
2016-04-06 12:30:00,28.42,28.42,28.33,28.36,16214.0,24.8832,24.8832,24.8044,24.8306,16214.0
2016-04-06 12:40:00,28.34,28.4,28.32,28.37,19224.0,24.8131,24.8657,24.7956,24.8394,19224.0
2016-04-06 12:50:00,28.38,28.38,28.29,28.3,8047.0,24.8481,24.8481,24.7693,24.7781,8047.0
2016-04-06 13:00:00,28.31,28.39,28.31,28.39,11255.0,24.7869,24.8569,24.7869,24.8569,11255.0
2016-04-06 13:10:00,28.39,28.39,28.33,28.33,10736.0,24.8569,24.8569,24.8044,24.8044,10736.0
2016-04-06 13:20:00,28.32,28.36,28.3,28.33,15633.0,24.7956,24.8306,24.7781,24.8044,15633.0
2016-04-06 13:30:00,28.33,28.41,28.33,28.38,12762.0,24.8044,24.8744,24.8044,24.8481,12762.0
2016-04-06 13:40:00,28.37,28.38,28.35,28.35,13720.0,24.8394,24.8481,24.8219,24.8219,13720.0
2016-04-06 13:50:00,28.35,28.35,28.29,28.32,14315.0,24.8219,24.8219,24.7693,24.7956,14315.0
2016-04-06 14:00:00,28.3,28.52,28.1,28.27,84474.0,24.7781,24.9707,24.603,24.7518,84474.0
2016-04-06 14:10:00,28.28,28.4,28.28,28.4,30308.0,24.7606,24.8657,24.7606,24.8657,30308.0
2016-04-06 14:20:00,28.4,28.41,28.32,28.38,21226.0,24.8657,24.8744,24.7956,24.8481,21226.0
2016-04-06 14:30:00,28.38,28.47,28.35,28.36,39802.0,24.8481,24.9269,24.8219,24.8306,39802.0
2016-04-06 14:40:00,28.35,28.35,28.19,28.23,21650.0,24.8219,24.8219,24.6818,24.7168,21650.0
2016-04-06 14:50:00,28.21,28.34,28.21,28.33,17788.0,24.6993,24.8131,24.6993,24.8044,17788.0
2016-04-06 15:00:00,28.33,28.34,28.24,28.25,21585.0,24.8044,24.8131,24.7256,24.7343,21585.0
2016-04-06 15:10:00,28.24,28.29,28.21,28.21,13185.0,24.7256,24.7693,24.6993,24.6993,13185.0
2016-04-06 15:20:00,28.22,28.24,28.18,28.24,19775.0,24.7081,24.7256,24.673,24.7256,19775.0
2016-04-06 15:30:00,28.25,28.31,28.25,28.31,17195.0,24.7343,24.7869,24.7343,24.7869,17195.0
2016-04-06 15:40:00,28.3,28.34,28.3,28.31,15892.0,24.7781,24.8131,24.7781,24.7869,15892.0
2016-04-06 15:50:00,28.31,28.41,28.31,28.39,106810.0,24.7869,24.8744,24.7869,24.8569,106810.0
2016-04-07 09:30:00,29.04,29.17,28.95,29.06,137857.0,25.426,25.5398,25.3472,25.4435,137857.0
2016-04-07 09:40:00,29.09,29.27,29.09,29.2,74085.0,25.4698,25.6274,25.4698,25.5661,74085.0
2016-04-07 09:50:00,29.18,29.21,29.13,29.15,30027.0,25.5486,25.5748,25.5048,25.5223,30027.0
2016-04-07 10:00:00,29.13,29.16,29.03,29.09,75938.0,25.5048,25.5311,25.4173,25.4698,75938.0
2016-04-07 10:10:00,29.09,29.18,29.09,29.17,31258.0,25.4698,25.5486,25.4698,25.5398,31258.0
2016-04-07 10:20:00,29.17,29.17,29.05,29.11,30622.0,25.5398,25.5398,25.4348,25.4873,30622.0
2016-04-07 10:30:00,29.12,29.16,28.95,28.96,48569.0,25.496,25.5311,25.3472,25.356,48569.0
2016-04-07 10:40:00,28.95,29.0,28.88,29.0,26267.0,25.3472,25.391,25.2859,25.391,26267.0
2016-04-07 10:50:00,29.0,29.1,29.0,29.07,29653.0,25.391,25.4785,25.391,25.4523,29653.0
2016-04-07 11:00:00,29.07,29.18,29.07,29.15,39073.0,25.4523,25.5486,25.4523,25.5223,39073.0
2016-04-07 11:10:00,29.14,29.15,29.09,29.13,32275.0,25.5136,25.5223,25.4698,25.5048,32275.0
2016-04-07 11:20:00,29.14,29.2,29.13,29.18,34790.0,25.5136,25.5661,25.5048,25.5486,34790.0
2016-04-07 11:30:00,29.18,29.21,29.12,29.19,18075.0,25.5486,25.5748,25.496,25.5573,18075.0
2016-04-07 11:40:00,29.19,29.22,29.16,29.19,13442.0,25.5573,25.5836,25.5311,25.5573,13442.0
2016-04-07 11:50:00,29.21,29.21,29.07,29.07,16981.0,25.5748,25.5748,25.4523,25.4523,16981.0
2016-04-07 12:00:00,29.06,29.16,29.04,29.14,27305.0,25.4435,25.5311,25.426,25.5136,27305.0
2016-04-07 12:10:00,29.14,29.18,29.07,29.09,21372.0,25.5136,25.5486,25.4523,25.4698,21372.0
2016-04-07 12:20:00,29.08,29.14,29.07,29.14,15186.0,25.461,25.5136,25.4523,25.5136,15186.0
2016-04-07 12:30:00,29.15,29.2,29.15,29.17,16152.0,25.5223,25.5661,25.5223,25.5398,16152.0
2016-04-07 12:40:00,29.17,29.18,29.14,29.15,11352.0,25.5398,25.5486,25.5136,25.5223,11352.0
2016-04-07 12:50:00,29.14,29.16,29.01,29.06,13283.0,25.5136,25.5311,25.3997,25.4435,13283.0
2016-04-07 13:00:00,29.07,29.12,29.03,29.09,10786.0,25.4523,25.496,25.4173,25.4698,10786.0
2016-04-07 13:10:00,29.09,29.1,29.04,29.1,15638.0,25.4698,25.4785,25.426,25.4785,15638.0
2016-04-07 13:20:00,29.08,29.11,29.05,29.1,13552.0,25.461,25.4873,25.4348,25.4785,13552.0
2016-04-07 13:30:00,29.1,29.17,29.1,29.16,14939.0,25.4785,25.5398,25.4785,25.5311,14939.0
2016-04-07 13:40:00,29.16,29.19,29.14,29.18,19015.0,25.5311,25.5573,25.5136,25.5486,19015.0
2016-04-07 13:50:00,29.18,29.21,29.14,29.14,18397.0,25.5486,25.5748,25.5136,25.5136,18397.0
2016-04-07 14:00:00,29.14,29.19,29.13,29.15,16915.0,25.5136,25.5573,25.5048,25.5223,16915.0
2016-04-07 14:10:00,29.15,29.19,29.15,29.18,10295.0,25.5223,25.5573,25.5223,25.5486,10295.0
2016-04-07 14:20:00,29.19,29.27,29.19,29.27,55742.0,25.5573,25.6274,25.5573,25.6274,55742.0
2016-04-07 14:30:00,29.27,29.32,29.26,29.32,33616.0,25.6274,25.6712,25.6186,25.6712,33616.0
2016-04-07 14:40:00,29.31,29.34,29.29,29.32,20278.0,25.6624,25.6887,25.6449,25.6712,20278.0
2016-04-07 14:50:00,29.32,29.34,29.26,29.29,20892.0,25.6712,25.6887,25.6186,25.6449,20892.0
2016-04-07 15:00:00,29.29,29.31,29.21,29.26,25920.0,25.6449,25.6624,25.5748,25.6186,25920.0
2016-04-07 15:10:00,29.26,29.3,29.22,29.27,19794.0,25.6186,25.6536,25.5836,25.6274,19794.0
2016-04-07 15:20:00,29.28,29.34,29.26,29.3,38081.0,25.6361,25.6887,25.6186,25.6536,38081.0
2016-04-07 15:30:00,29.31,29.31,29.21,29.26,40402.0,25.6624,25.6624,25.5748,25.6186,40402.0
2016-04-07 15:40:00,29.26,29.28,29.21,29.23,56934.0,25.6186,25.6361,25.5748,25.5924,56934.0
2016-04-07 15:50:00,29.23,29.24,29.15,29.18,268299.0,25.5924,25.6011,25.5223,25.5486,268299.0
2016-04-08 09:30:00,29.2,29.47,29.13,29.47,83232.0,25.5661,25.8025,25.5048,25.8025,83232.0
2016-04-08 09:40:00,29.47,29.69,29.47,29.62,60395.0,25.8025,25.9951,25.8025,25.9338,60395.0
2016-04-08 09:50:00,29.62,29.64,29.52,29.59,43708.0,25.9338,25.9513,25.8463,25.9076,43708.0
2016-04-08 10:00:00,29.6,29.83,29.6,29.76,69326.0,25.9163,26.1177,25.9163,26.0564,69326.0
2016-04-08 10:10:00,29.78,29.82,29.65,29.75,27413.0,26.0739,26.1089,25.9601,26.0476,27413.0
2016-04-08 10:20:00,29.76,29.84,29.71,29.74,19745.0,26.0564,26.1264,26.0126,26.0389,19745.0
2016-04-08 10:30:00,29.72,29.83,29.71,29.72,20296.0,26.0214,26.1177,26.0126,26.0214,20296.0
2016-04-08 10:40:00,29.73,29.81,29.73,29.77,14678.0,26.0301,26.1002,26.0301,26.0652,14678.0
2016-04-08 10:50:00,29.78,29.9,29.78,29.82,25683.0,26.0739,26.179,26.0739,26.1089,25683.0
2016-04-08 11:00:00,29.81,29.92,29.81,29.91,12883.0,26.1002,26.1965,26.1002,26.1877,12883.0
2016-04-08 11:10:00,29.92,30.08,29.92,29.99,58539.0,26.1965,26.3366,26.1965,26.2578,58539.0
2016-04-08 11:20:00,30.0,30.19,30.0,30.17,32729.0,26.2665,26.4329,26.2665,26.4154,32729.0
2016-04-08 11:30:00,30.16,30.16,30.03,30.07,18443.0,26.4066,26.4066,26.2928,26.3278,18443.0
2016-04-08 11:40:00,30.07,30.08,29.96,30.04,33120.0,26.3278,26.3366,26.2315,26.3016,33120.0
2016-04-08 11:50:00,30.03,30.06,29.98,29.98,20181.0,26.2928,26.3191,26.249,26.249,20181.0
2016-04-08 12:00:00,29.98,30.04,29.98,30.04,20528.0,26.249,26.3016,26.249,26.3016,20528.0
2016-04-08 12:10:00,30.04,30.08,30.0,30.01,20620.0,26.3016,26.3366,26.2665,26.2753,20620.0
2016-04-08 12:20:00,30.01,30.18,30.01,30.18,41021.0,26.2753,26.4241,26.2753,26.4241,41021.0
2016-04-08 12:30:00,30.18,30.24,30.14,30.23,35922.0,26.4241,26.4767,26.3891,26.4679,35922.0
2016-04-08 12:40:00,30.22,30.24,30.2,30.23,18367.0,26.4592,26.4767,26.4416,26.4679,18367.0
2016-04-08 12:50:00,30.23,30.28,30.18,30.28,26240.0,26.4679,26.5117,26.4241,26.5117,26240.0
2016-04-08 13:00:00,30.27,30.33,30.26,30.27,34250.0,26.5029,26.5555,26.4942,26.5029,34250.0
2016-04-08 13:10:00,30.26,30.29,30.2,30.22,24267.0,26.4942,26.5204,26.4416,26.4592,24267.0
2016-04-08 13:20:00,30.22,30.33,30.21,30.32,31450.0,26.4592,26.5555,26.4504,26.5467,31450.0
2016-04-08 13:30:00,30.32,30.37,30.3,30.36,32750.0,26.5467,26.5905,26.5292,26.5817,32750.0
2016-04-08 13:40:00,30.35,30.42,30.34,30.37,30097.0,26.573,26.6343,26.5642,26.5905,30097.0
2016-04-08 13:50:00,30.37,30.37,30.27,30.31,33940.0,26.5905,26.5905,26.5029,26.538,33940.0
2016-04-08 14:00:00,30.3,30.33,30.27,30.3,34015.0,26.5292,26.5555,26.5029,26.5292,34015.0
2016-04-08 14:10:00,30.29,30.29,30.18,30.21,42165.0,26.5204,26.5204,26.4241,26.4504,42165.0
2016-04-08 14:20:00,30.22,30.28,30.21,30.27,23748.0,26.4592,26.5117,26.4504,26.5029,23748.0
2016-04-08 14:30:00,30.28,30.36,30.22,30.3,33231.0,26.5117,26.5817,26.4592,26.5292,33231.0
2016-04-08 14:40:00,30.3,30.37,30.3,30.37,28740.0,26.5292,26.5905,26.5292,26.5905,28740.0
2016-04-08 14:50:00,30.36,30.39,30.24,30.27,37959.0,26.5817,26.608,26.4767,26.5029,37959.0
2016-04-08 15:00:00,30.27,30.29,30.24,30.29,24546.0,26.5029,26.5204,26.4767,26.5204,24546.0
2016-04-08 15:10:00,30.29,30.35,30.28,30.28,31413.0,26.5204,26.573,26.5117,26.5117,31413.0
2016-04-08 15:20:00,30.28,30.3,30.25,30.26,21649.0,26.5117,26.5292,26.4854,26.4942,21649.0
2016-04-08 15:30:00,30.26,30.26,30.16,30.26,44397.0,26.4942,26.4942,26.4066,26.4942,44397.0
2016-04-08 15:40:00,30.27,30.32,30.23,30.23,72644.0,26.5029,26.5467,26.4679,26.4679,72644.0
2016-04-08 15:50:00,30.24,30.37,30.24,30.31,332220.0,26.4767,26.5905,26.4767,26.538,332220.0
2016-04-11 09:30:00,31.06,31.37,30.95,31.36,282829.0,27.1946,27.466,27.0983,27.4573,282829.0
2016-04-11 09:40:00,31.36,31.67,31.28,31.63,138844.0,27.4573,27.7287,27.3872,27.6937,138844.0
2016-04-11 09:50:00,31.63,31.78,31.52,31.59,90406.0,27.6937,27.825,27.5974,27.6587,90406.0
2016-04-11 10:00:00,31.6,31.79,31.6,31.76,59916.0,27.6674,27.8338,27.6674,27.8075,59916.0
2016-04-11 10:10:00,31.76,31.81,31.64,31.67,59602.0,27.8075,27.8513,27.7024,27.7287,59602.0
2016-04-11 10:20:00,31.67,31.75,31.61,31.72,50599.0,27.7287,27.7987,27.6762,27.7725,50599.0
2016-04-11 10:30:00,31.69,31.78,31.63,31.78,66196.0,27.7462,27.825,27.6937,27.825,66196.0
2016-04-11 10:40:00,31.78,31.8,31.71,31.77,49198.0,27.825,27.8425,27.7637,27.8163,49198.0
2016-04-11 10:50:00,31.77,31.92,31.76,31.87,103649.0,27.8163,27.9476,27.8075,27.9038,103649.0
2016-04-11 11:00:00,31.88,32.05,31.86,32.03,65017.0,27.9126,28.0614,27.8951,28.0439,65017.0
2016-04-11 11:10:00,32.03,32.13,32.02,32.07,102003.0,28.0439,28.1315,28.0351,28.0789,102003.0
2016-04-11 11:20:00,32.08,32.26,32.08,32.21,86239.0,28.0877,28.2453,28.0877,28.2015,86239.0
2016-04-11 11:30:00,32.21,32.38,32.2,32.36,85983.0,28.2015,28.3503,28.1927,28.3328,85983.0
2016-04-11 11:40:00,32.36,32.39,32.19,32.25,79451.0,28.3328,28.3591,28.184,28.2365,79451.0
2016-04-11 11:50:00,32.26,32.31,32.18,32.21,67025.0,28.2453,28.2891,28.1752,28.2015,67025.0
2016-04-11 12:00:00,32.22,32.23,32.05,32.11,62577.0,28.2103,28.219,28.0614,28.1139,62577.0
2016-04-11 12:10:00,32.11,32.16,32.06,32.06,47339.0,28.1139,28.1577,28.0702,28.0702,47339.0
2016-04-11 12:20:00,32.05,32.13,32.0,32.1,59158.0,28.0614,28.1315,28.0176,28.1052,59158.0
2016-04-11 12:30:00,32.12,32.19,32.1,32.16,52188.0,28.1227,28.184,28.1052,28.1577,52188.0
2016-04-11 12:40:00,32.16,32.22,32.08,32.1,50550.0,28.1577,28.2103,28.0877,28.1052,50550.0
2016-04-11 12:50:00,32.1,32.27,32.06,32.23,59165.0,28.1052,28.254,28.0702,28.219,59165.0
2016-04-11 13:00:00,32.24,32.28,32.21,32.25,36375.0,28.2278,28.2628,28.2015,28.2365,36375.0
2016-04-11 13:10:00,32.25,32.38,32.25,32.37,47679.0,28.2365,28.3503,28.2365,28.3416,47679.0
2016-04-11 13:20:00,32.36,32.41,32.21,32.23,66203.0,28.3328,28.3766,28.2015,28.219,66203.0
2016-04-11 13:30:00,32.22,32.31,32.21,32.24,42012.0,28.2103,28.2891,28.2015,28.2278,42012.0
2016-04-11 13:40:00,32.24,32.26,32.19,32.19,53459.0,28.2278,28.2453,28.184,28.184,53459.0
2016-04-11 13:50:00,32.18,32.28,32.16,32.26,32216.0,28.1752,28.2628,28.1577,28.2453,32216.0
2016-04-11 14:00:00,32.26,32.3,32.24,32.29,35994.0,28.2453,28.2803,28.2278,28.2715,35994.0
2016-04-11 14:10:00,32.29,32.3,32.25,32.25,38827.0,28.2715,28.2803,28.2365,28.2365,38827.0
2016-04-11 14:20:00,32.24,32.3,32.21,32.28,39815.0,28.2278,28.2803,28.2015,28.2628,39815.0
2016-04-11 14:30:00,32.27,32.34,32.26,32.34,33210.0,28.254,28.3153,28.2453,28.3153,33210.0
2016-04-11 14:40:00,32.34,32.38,32.32,32.37,33780.0,28.3153,28.3503,28.2978,28.3416,33780.0
2016-04-11 14:50:00,32.37,32.54,32.36,32.52,68280.0,28.3416,28.4904,28.3328,28.4729,68280.0
2016-04-11 15:00:00,32.51,32.55,32.46,32.51,42538.0,28.4642,28.4992,28.4204,28.4642,42538.0
2016-04-11 15:10:00,32.52,32.56,32.51,32.52,49921.0,28.4729,28.5079,28.4642,28.4729,49921.0
2016-04-11 15:20:00,32.52,32.6,32.48,32.55,63865.0,28.4729,28.543,28.4379,28.4992,63865.0
2016-04-11 15:30:00,32.55,32.58,32.51,32.52,91821.0,28.4992,28.5255,28.4642,28.4729,91821.0
2016-04-11 15:40:00,32.52,32.54,32.42,32.49,129730.0,28.4729,28.4904,28.3854,28.4467,129730.0
2016-04-11 15:50:00,32.49,32.63,32.42,32.45,506762.0,28.4467,28.5692,28.3854,28.4116,506762.0
2016-04-12 09:30:00,32.58,32.62,31.76,31.81,422503.0,28.5255,28.5605,27.8075,27.8513,422503.0
2016-04-12 09:40:00,31.82,32.3,31.82,32.3,100999.0,27.86,28.2803,27.86,28.2803,100999.0
2016-04-12 09:50:00,32.3,32.36,31.91,31.91,126800.0,28.2803,28.3328,27.9388,27.9388,126800.0
2016-04-12 10:00:00,31.9,32.13,31.9,32.05,67320.0,27.9301,28.1315,27.9301,28.0614,67320.0
2016-04-12 10:10:00,32.05,32.2,31.95,32.17,95167.0,28.0614,28.1927,27.9739,28.1665,95167.0
2016-04-12 10:20:00,32.19,32.36,32.19,32.28,57102.0,28.184,28.3328,28.184,28.2628,57102.0
2016-04-12 10:30:00,32.27,32.38,32.2,32.2,76177.0,28.254,28.3503,28.1927,28.1927,76177.0
2016-04-12 10:40:00,32.2,32.33,32.17,32.33,66083.0,28.1927,28.3066,28.1665,28.3066,66083.0
2016-04-12 10:50:00,32.33,32.33,32.1,32.29,79692.0,28.3066,28.3066,28.1052,28.2715,79692.0
2016-04-12 11:00:00,32.3,32.33,32.22,32.23,30083.0,28.2803,28.3066,28.2103,28.219,30083.0
2016-04-12 11:10:00,32.23,32.46,32.21,32.46,89694.0,28.219,28.4204,28.2015,28.4204,89694.0
2016-04-12 11:20:00,32.47,32.62,32.46,32.59,67263.0,28.4291,28.5605,28.4204,28.5342,67263.0
2016-04-12 11:30:00,32.57,32.79,32.55,32.76,64896.0,28.5167,28.7093,28.4992,28.6831,64896.0
2016-04-12 11:40:00,32.76,33.04,32.76,32.98,151386.0,28.6831,28.9282,28.6831,28.8757,151386.0
2016-04-12 11:50:00,32.98,33.0,32.83,32.85,46091.0,28.8757,28.8932,28.7443,28.7619,46091.0
2016-04-12 12:00:00,32.86,32.86,32.56,32.56,72944.0,28.7706,28.7706,28.5079,28.5079,72944.0
2016-04-12 12:10:00,32.55,32.77,32.54,32.75,44979.0,28.4992,28.6918,28.4904,28.6743,44979.0
2016-04-12 12:20:00,32.75,32.85,32.75,32.78,68598.0,28.6743,28.7619,28.6743,28.7006,68598.0
2016-04-12 12:30:00,32.78,32.93,32.77,32.85,53999.0,28.7006,28.8319,28.6918,28.7619,53999.0
2016-04-12 12:40:00,32.84,32.87,32.76,32.79,40672.0,28.7531,28.7794,28.6831,28.7093,40672.0
2016-04-12 12:50:00,32.78,32.78,32.69,32.73,45038.0,28.7006,28.7006,28.6218,28.6568,45038.0
2016-04-12 13:00:00,32.73,32.9,32.73,32.89,46639.0,28.6568,28.8056,28.6568,28.7969,46639.0
2016-04-12 13:10:00,32.89,32.98,32.86,32.98,65774.0,28.7969,28.8757,28.7706,28.8757,65774.0
2016-04-12 13:20:00,32.98,33.05,32.93,33.04,60477.0,28.8757,28.937,28.8319,28.9282,60477.0
2016-04-12 13:30:00,33.03,33.06,32.96,33.04,56609.0,28.9195,28.9457,28.8582,28.9282,56609.0
2016-04-12 13:40:00,33.05,33.07,32.78,32.8,68387.0,28.937,28.9545,28.7006,28.7181,68387.0
2016-04-12 13:50:00,32.8,32.83,32.68,32.83,32703.0,28.7181,28.7443,28.613,28.7443,32703.0
2016-04-12 14:00:00,32.84,32.86,32.78,32.83,27990.0,28.7531,28.7706,28.7006,28.7443,27990.0
2016-04-12 14:10:00,32.83,32.89,32.78,32.78,34766.0,28.7443,28.7969,28.7006,28.7006,34766.0
2016-04-12 14:20:00,32.77,32.93,32.76,32.89,55923.0,28.6918,28.8319,28.6831,28.7969,55923.0
2016-04-12 14:30:00,32.88,32.9,32.82,32.82,24155.0,28.7881,28.8056,28.7356,28.7356,24155.0
2016-04-12 14:40:00,32.81,32.91,32.71,32.72,59728.0,28.7268,28.8144,28.6393,28.648,59728.0
2016-04-12 14:50:00,32.73,32.84,32.72,32.76,56052.0,28.6568,28.7531,28.648,28.6831,56052.0
2016-04-12 15:00:00,32.76,32.8,32.74,32.76,51130.0,28.6831,28.7181,28.6655,28.6831,51130.0
2016-04-12 15:10:00,32.77,32.89,32.77,32.88,33148.0,28.6918,28.7969,28.6918,28.7881,33148.0
2016-04-12 15:20:00,32.87,32.89,32.83,32.85,34440.0,28.7794,28.7969,28.7443,28.7619,34440.0
2016-04-12 15:30:00,32.85,32.93,32.84,32.91,67293.0,28.7619,28.8319,28.7531,28.8144,67293.0
2016-04-12 15:40:00,32.92,32.93,32.83,32.84,50337.0,28.8231,28.8319,28.7443,28.7531,50337.0
2016-04-12 15:50:00,32.83,32.88,32.77,32.83,228863.0,28.7443,28.7881,28.6918,28.7443,228863.0
2016-04-13 09:30:00,32.37,32.51,32.2,32.23,172359.0,28.3416,28.4642,28.1927,28.219,172359.0
2016-04-13 09:40:00,32.22,32.45,32.16,32.29,83568.0,28.2103,28.4116,28.1577,28.2715,83568.0
2016-04-13 09:50:00,32.27,32.48,32.17,32.43,77453.0,28.254,28.4379,28.1665,28.3941,77453.0
2016-04-13 10:00:00,32.42,32.73,32.41,32.61,58782.0,28.3854,28.6568,28.3766,28.5517,58782.0
2016-04-13 10:10:00,32.61,32.82,32.59,32.74,43008.0,28.5517,28.7356,28.5342,28.6655,43008.0
2016-04-13 10:20:00,32.7,32.74,32.62,32.64,37383.0,28.6305,28.6655,28.5605,28.578,37383.0
2016-04-13 10:30:00,32.63,32.72,32.49,32.55,35100.0,28.5692,28.648,28.4467,28.4992,35100.0
2016-04-13 10:40:00,32.56,32.69,32.51,32.64,31695.0,28.5079,28.6218,28.4642,28.578,31695.0
2016-04-13 10:50:00,32.63,32.73,32.55,32.72,38599.0,28.5692,28.6568,28.4992,28.648,38599.0
2016-04-13 11:00:00,32.73,33.0,32.72,32.87,64698.0,28.6568,28.8932,28.648,28.7794,64698.0
2016-04-13 11:10:00,32.84,32.86,32.62,32.67,24583.0,28.7531,28.7706,28.5605,28.6043,24583.0
2016-04-13 11:20:00,32.66,32.66,32.52,32.52,15484.0,28.5955,28.5955,28.4729,28.4729,15484.0
2016-04-13 11:30:00,32.52,32.53,32.43,32.49,21594.0,28.4729,28.4817,28.3941,28.4467,21594.0
2016-04-13 11:40:00,32.49,32.57,32.46,32.52,23572.0,28.4467,28.5167,28.4204,28.4729,23572.0
2016-04-13 11:50:00,32.52,32.59,32.45,32.53,34210.0,28.4729,28.5342,28.4116,28.4817,34210.0
2016-04-13 12:00:00,32.5,32.53,32.47,32.48,7582.0,28.4554,28.4817,28.4291,28.4379,7582.0
2016-04-13 12:10:00,32.47,32.51,32.37,32.45,18992.0,28.4291,28.4642,28.3416,28.4116,18992.0
2016-04-13 12:20:00,32.44,32.51,32.42,32.44,9469.0,28.4029,28.4642,28.3854,28.4029,9469.0
2016-04-13 12:30:00,32.44,32.48,32.36,32.39,21857.0,28.4029,28.4379,28.3328,28.3591,21857.0
2016-04-13 12:40:00,32.39,32.39,32.27,32.32,23030.0,28.3591,28.3591,28.254,28.2978,23030.0
2016-04-13 12:50:00,32.34,32.51,32.33,32.49,22816.0,28.3153,28.4642,28.3066,28.4467,22816.0
2016-04-13 13:00:00,32.49,32.58,32.4,32.41,15522.0,28.4467,28.5255,28.3679,28.3766,15522.0
2016-04-13 13:10:00,32.4,32.43,32.37,32.39,13902.0,28.3679,28.3941,28.3416,28.3591,13902.0
2016-04-13 13:20:00,32.4,32.43,32.34,32.38,18449.0,28.3679,28.3941,28.3153,28.3503,18449.0
2016-04-13 13:30:00,32.39,32.41,32.32,32.38,12216.0,28.3591,28.3766,28.2978,28.3503,12216.0
2016-04-13 13:40:00,32.36,32.39,32.33,32.35,9200.0,28.3328,28.3591,28.3066,28.3241,9200.0
2016-04-13 13:50:00,32.36,32.43,32.35,32.4,14169.0,28.3328,28.3941,28.3241,28.3679,14169.0
2016-04-13 14:00:00,32.39,32.4,32.35,32.38,26664.0,28.3591,28.3679,28.3241,28.3503,26664.0
2016-04-13 14:10:00,32.37,32.38,32.32,32.37,11238.0,28.3416,28.3503,28.2978,28.3416,11238.0
2016-04-13 14:20:00,32.38,32.4,32.33,32.36,11524.0,28.3503,28.3679,28.3066,28.3328,11524.0
2016-04-13 14:30:00,32.35,32.41,32.33,32.35,10805.0,28.3241,28.3766,28.3066,28.3241,10805.0
2016-04-13 14:40:00,32.34,32.35,32.29,32.31,13944.0,28.3153,28.3241,28.2715,28.2891,13944.0
2016-04-13 14:50:00,32.31,32.35,32.28,32.28,24788.0,28.2891,28.3241,28.2628,28.2628,24788.0
2016-04-13 15:00:00,32.26,32.26,32.19,32.19,33423.0,28.2453,28.2453,28.184,28.184,33423.0
2016-04-13 15:10:00,32.19,32.19,32.02,32.09,51769.0,28.184,28.184,28.0351,28.0964,51769.0
2016-04-13 15:20:00,32.09,32.11,31.97,32.02,86475.0,28.0964,28.1139,27.9914,28.0351,86475.0
2016-04-13 15:30:00,32.02,32.05,31.99,32.03,93294.0,28.0351,28.0614,28.0089,28.0439,93294.0
2016-04-13 15:40:00,32.03,32.14,32.03,32.06,61793.0,28.0439,28.1402,28.0439,28.0702,61793.0
2016-04-13 15:50:00,32.06,32.16,32.02,32.11,478786.0,28.0702,28.1577,28.0351,28.1139,478786.0
2016-04-14 09:30:00,32.0,32.21,31.94,32.16,63831.0,28.0176,28.2015,27.9651,28.1577,63831.0
2016-04-14 09:40:00,32.14,32.21,31.98,32.0,52780.0,28.1402,28.2015,28.0001,28.0176,52780.0
2016-04-14 09:50:00,31.98,32.17,31.92,32.13,59558.0,28.0001,28.1665,27.9476,28.1315,59558.0
2016-04-14 10:00:00,32.13,32.15,31.95,31.97,24357.0,28.1315,28.149,27.9739,27.9914,24357.0
2016-04-14 10:10:00,31.95,31.96,31.85,31.95,26982.0,27.9739,27.9826,27.8863,27.9739,26982.0
2016-04-14 10:20:00,31.95,31.97,31.87,31.88,17063.0,27.9739,27.9914,27.9038,27.9126,17063.0
2016-04-14 10:30:00,31.89,31.91,31.73,31.78,38861.0,27.9213,27.9388,27.7812,27.825,38861.0
2016-04-14 10:40:00,31.8,31.88,31.76,31.85,32485.0,27.8425,27.9126,27.8075,27.8863,32485.0
2016-04-14 10:50:00,31.85,31.87,31.72,31.76,35175.0,27.8863,27.9038,27.7725,27.8075,35175.0
2016-04-14 11:00:00,31.78,31.78,31.63,31.64,45041.0,27.825,27.825,27.6937,27.7024,45041.0
2016-04-14 11:10:00,31.64,31.64,31.44,31.47,74746.0,27.7024,27.7024,27.5273,27.5536,74746.0
2016-04-14 11:20:00,31.48,31.49,31.32,31.41,38881.0,27.5624,27.5711,27.4223,27.5011,38881.0
2016-04-14 11:30:00,31.4,31.41,31.23,31.23,51048.0,27.4923,27.5011,27.3435,27.3435,51048.0
2016-04-14 11:40:00,31.21,31.21,30.88,30.89,111489.0,27.326,27.326,27.037,27.0458,111489.0
2016-04-14 11:50:00,30.92,30.94,30.77,30.82,91498.0,27.072,27.0896,26.9407,26.9845,91498.0
2016-04-14 12:00:00,30.81,30.87,30.74,30.82,59493.0,26.9757,27.0283,26.9144,26.9845,59493.0
2016-04-14 12:10:00,30.81,30.82,30.63,30.63,67377.0,26.9757,26.9845,26.8181,26.8181,67377.0
2016-04-14 12:20:00,30.62,30.66,30.57,30.6,76434.0,26.8094,26.8444,26.7656,26.7919,76434.0
2016-04-14 12:30:00,30.6,30.62,30.56,30.57,65827.0,26.7919,26.8094,26.7568,26.7656,65827.0
2016-04-14 12:40:00,30.58,30.65,30.58,30.62,38536.0,26.7744,26.8356,26.7744,26.8094,38536.0
2016-04-14 12:50:00,30.61,30.62,30.57,30.59,48586.0,26.8006,26.8094,26.7656,26.7831,48586.0
2016-04-14 13:00:00,30.59,30.76,30.58,30.75,58073.0,26.7831,26.932,26.7744,26.9232,58073.0
2016-04-14 13:10:00,30.76,30.86,30.72,30.72,50062.0,26.932,27.0195,26.8969,26.8969,50062.0
2016-04-14 13:20:00,30.71,30.74,30.64,30.66,28582.0,26.8882,26.9144,26.8269,26.8444,28582.0
2016-04-14 13:30:00,30.65,30.72,30.64,30.72,30124.0,26.8356,26.8969,26.8269,26.8969,30124.0
2016-04-14 13:40:00,30.72,30.81,30.72,30.8,14129.0,26.8969,26.9757,26.8969,26.967,14129.0
2016-04-14 13:50:00,30.81,30.93,30.8,30.85,38440.0,26.9757,27.0808,26.967,27.0108,38440.0
2016-04-14 14:00:00,30.85,30.85,30.81,30.85,21440.0,27.0108,27.0108,26.9757,27.0108,21440.0
2016-04-14 14:10:00,30.86,31.03,30.86,30.91,37595.0,27.0195,27.1684,27.0195,27.0633,37595.0
2016-04-14 14:20:00,30.91,31.14,30.9,31.11,41774.0,27.0633,27.2647,27.0545,27.2384,41774.0
2016-04-14 14:30:00,31.11,31.34,31.08,31.23,63404.0,27.2384,27.4398,27.2121,27.3435,63404.0
2016-04-14 14:40:00,31.22,31.24,31.03,31.05,53848.0,27.3347,27.3522,27.1684,27.1859,53848.0
2016-04-14 14:50:00,31.05,31.11,30.96,31.11,33053.0,27.1859,27.2384,27.1071,27.2384,33053.0
2016-04-14 15:00:00,31.1,31.14,30.99,31.02,39729.0,27.2296,27.2647,27.1333,27.1596,39729.0
2016-04-14 15:10:00,31.01,31.08,31.0,31.0,57143.0,27.1508,27.2121,27.1421,27.1421,57143.0
2016-04-14 15:20:00,31.0,31.03,30.91,30.95,53407.0,27.1421,27.1684,27.0633,27.0983,53407.0
2016-04-14 15:30:00,30.95,31.05,30.95,31.05,44370.0,27.0983,27.1859,27.0983,27.1859,44370.0
2016-04-14 15:40:00,31.05,31.11,31.05,31.09,78123.0,27.1859,27.2384,27.1859,27.2209,78123.0
2016-04-14 15:50:00,31.09,31.12,31.03,31.12,217711.0,27.2209,27.2472,27.1684,27.2472,217711.0
2016-04-15 09:30:00,31.48,31.48,31.16,31.39,92676.0,27.5624,27.5624,27.2822,27.4836,92676.0
2016-04-15 09:40:00,31.38,31.41,31.05,31.1,27123.0,27.4748,27.5011,27.1859,27.2296,27123.0
2016-04-15 09:50:00,31.1,31.1,30.95,30.99,26628.0,27.2296,27.2296,27.0983,27.1333,26628.0
2016-04-15 10:00:00,30.99,31.41,30.99,31.34,65605.0,27.1333,27.5011,27.1333,27.4398,65605.0
2016-04-15 10:10:00,31.36,31.69,31.33,31.69,43072.0,27.4573,27.7462,27.431,27.7462,43072.0
2016-04-15 10:20:00,31.68,31.76,31.56,31.63,32429.0,27.7375,27.8075,27.6324,27.6937,32429.0
2016-04-15 10:30:00,31.62,31.74,31.59,31.7,41565.0,27.6849,27.79,27.6587,27.755,41565.0
2016-04-15 10:40:00,31.7,31.73,31.58,31.59,35022.0,27.755,27.7812,27.6499,27.6587,35022.0
2016-04-15 10:50:00,31.57,31.73,31.57,31.62,31006.0,27.6411,27.7812,27.6411,27.6849,31006.0
2016-04-15 11:00:00,31.61,31.75,31.61,31.73,30330.0,27.6762,27.7987,27.6762,27.7812,30330.0
2016-04-15 11:10:00,31.73,31.81,31.65,31.81,30493.0,27.7812,27.8513,27.7112,27.8513,30493.0
2016-04-15 11:20:00,31.81,31.97,31.79,31.87,41725.0,27.8513,27.9914,27.8338,27.9038,41725.0
2016-04-15 11:30:00,31.87,32.06,31.85,32.03,42210.0,27.9038,28.0702,27.8863,28.0439,42210.0
2016-04-15 11:40:00,32.03,32.24,32.01,32.21,89960.0,28.0439,28.2278,28.0264,28.2015,89960.0
2016-04-15 11:50:00,32.22,32.24,32.13,32.18,36119.0,28.2103,28.2278,28.1315,28.1752,36119.0
2016-04-15 12:00:00,32.17,32.35,32.17,32.28,53360.0,28.1665,28.3241,28.1665,28.2628,53360.0
2016-04-15 12:10:00,32.29,32.46,32.28,32.28,23095.0,28.2715,28.4204,28.2628,28.2628,23095.0
2016-04-15 12:20:00,32.3,32.51,32.3,32.51,27402.0,28.2803,28.4642,28.2803,28.4642,27402.0
2016-04-15 12:30:00,32.51,32.59,32.47,32.49,57116.0,28.4642,28.5342,28.4291,28.4467,57116.0
2016-04-15 12:40:00,32.49,32.51,32.36,32.45,37789.0,28.4467,28.4642,28.3328,28.4116,37789.0
2016-04-15 12:50:00,32.44,32.47,32.33,32.38,28991.0,28.4029,28.4291,28.3066,28.3503,28991.0
2016-04-15 13:00:00,32.39,32.51,32.38,32.51,29807.0,28.3591,28.4642,28.3503,28.4642,29807.0
2016-04-15 13:10:00,32.52,32.54,32.38,32.4,32857.0,28.4729,28.4904,28.3503,28.3679,32857.0
2016-04-15 13:20:00,32.41,32.48,32.35,32.36,25379.0,28.3766,28.4379,28.3241,28.3328,25379.0
2016-04-15 13:30:00,32.33,32.37,32.21,32.29,25972.0,28.3066,28.3416,28.2015,28.2715,25972.0
2016-04-15 13:40:00,32.28,32.29,32.15,32.26,24484.0,28.2628,28.2715,28.149,28.2453,24484.0
2016-04-15 13:50:00,32.27,32.36,32.27,32.29,18025.0,28.254,28.3328,28.254,28.2715,18025.0
2016-04-15 14:00:00,32.3,32.33,32.23,32.28,16235.0,28.2803,28.3066,28.219,28.2628,16235.0
2016-04-15 14:10:00,32.3,32.38,32.3,32.37,15528.0,28.2803,28.3503,28.2803,28.3416,15528.0
2016-04-15 14:20:00,32.36,32.46,32.34,32.45,24918.0,28.3328,28.4204,28.3153,28.4116,24918.0
2016-04-15 14:30:00,32.45,32.45,32.39,32.43,17174.0,28.4116,28.4116,28.3591,28.3941,17174.0
2016-04-15 14:40:00,32.43,32.46,32.35,32.46,18755.0,28.3941,28.4204,28.3241,28.4204,18755.0
2016-04-15 14:50:00,32.45,32.45,32.39,32.43,20273.0,28.4116,28.4116,28.3591,28.3941,20273.0
2016-04-15 15:00:00,32.45,32.46,32.38,32.39,38480.0,28.4116,28.4204,28.3503,28.3591,38480.0
2016-04-15 15:10:00,32.4,32.46,32.38,32.46,14366.0,28.3679,28.4204,28.3503,28.4204,14366.0
2016-04-15 15:20:00,32.46,32.48,32.44,32.46,51045.0,28.4204,28.4379,28.4029,28.4204,51045.0
2016-04-15 15:30:00,32.46,32.47,32.39,32.42,25696.0,28.4204,28.4291,28.3591,28.3854,25696.0
2016-04-15 15:40:00,32.42,32.46,32.4,32.43,33383.0,28.3854,28.4204,28.3679,28.3941,33383.0
2016-04-15 15:50:00,32.43,32.49,32.38,32.45,292472.0,28.3941,28.4467,28.3503,28.4116,292472.0
2016-04-18 09:30:00,32.9,32.97,32.55,32.74,117658.0,28.8056,28.8669,28.4992,28.6655,117658.0
2016-04-18 09:40:00,32.73,32.81,32.52,32.57,37686.0,28.6568,28.7268,28.4729,28.5167,37686.0
2016-04-18 09:50:00,32.57,32.57,32.23,32.23,78384.0,28.5167,28.5167,28.219,28.219,78384.0
2016-04-18 10:00:00,32.24,32.39,32.16,32.36,54352.0,28.2278,28.3591,28.1577,28.3328,54352.0
2016-04-18 10:10:00,32.36,32.48,32.25,32.25,41366.0,28.3328,28.4379,28.2365,28.2365,41366.0
2016-04-18 10:20:00,32.25,32.46,32.19,32.46,41504.0,28.2365,28.4204,28.184,28.4204,41504.0
2016-04-18 10:30:00,32.48,32.6,32.43,32.59,33219.0,28.4379,28.543,28.3941,28.5342,33219.0
2016-04-18 10:40:00,32.58,32.64,32.51,32.54,14108.0,28.5255,28.578,28.4642,28.4904,14108.0
2016-04-18 10:50:00,32.51,32.73,32.51,32.7,36991.0,28.4642,28.6568,28.4642,28.6305,36991.0
2016-04-18 11:00:00,32.69,32.72,32.55,32.56,17838.0,28.6218,28.648,28.4992,28.5079,17838.0
2016-04-18 11:10:00,32.51,32.73,32.51,32.73,28530.0,28.4642,28.6568,28.4642,28.6568,28530.0
2016-04-18 11:20:00,32.74,32.85,32.72,32.82,39284.0,28.6655,28.7619,28.648,28.7356,39284.0
2016-04-18 11:30:00,32.82,32.93,32.81,32.87,26138.0,28.7356,28.8319,28.7268,28.7794,26138.0
2016-04-18 11:40:00,32.87,32.89,32.78,32.78,22744.0,28.7794,28.7969,28.7006,28.7006,22744.0
2016-04-18 11:50:00,32.79,32.82,32.68,32.68,18133.0,28.7093,28.7356,28.613,28.613,18133.0
2016-04-18 12:00:00,32.69,32.7,32.54,32.55,22486.0,28.6218,28.6305,28.4904,28.4992,22486.0
2016-04-18 12:10:00,32.55,32.76,32.55,32.72,14747.0,28.4992,28.6831,28.4992,28.648,14747.0
2016-04-18 12:20:00,32.72,32.77,32.66,32.67,8891.0,28.648,28.6918,28.5955,28.6043,8891.0
2016-04-18 12:30:00,32.65,32.65,32.47,32.47,24892.0,28.5867,28.5867,28.4291,28.4291,24892.0
2016-04-18 12:40:00,32.48,32.51,32.47,32.5,10267.0,28.4379,28.4642,28.4291,28.4554,10267.0
2016-04-18 12:50:00,32.5,32.6,32.47,32.57,10872.0,28.4554,28.543,28.4291,28.5167,10872.0
2016-04-18 13:00:00,32.56,32.71,32.56,32.68,7520.0,28.5079,28.6393,28.5079,28.613,7520.0
2016-04-18 13:10:00,32.67,32.7,32.64,32.66,6483.0,28.6043,28.6305,28.578,28.5955,6483.0
2016-04-18 13:20:00,32.66,32.68,32.61,32.62,16121.0,28.5955,28.613,28.5517,28.5605,16121.0
2016-04-18 13:30:00,32.63,32.72,32.63,32.66,15475.0,28.5692,28.648,28.5692,28.5955,15475.0
2016-04-18 13:40:00,32.66,32.67,32.59,32.59,12906.0,28.5955,28.6043,28.5342,28.5342,12906.0
2016-04-18 13:50:00,32.6,32.69,32.59,32.69,15619.0,28.543,28.6218,28.5342,28.6218,15619.0
2016-04-18 14:00:00,32.69,32.69,32.58,32.6,10923.0,28.6218,28.6218,28.5255,28.543,10923.0
2016-04-18 14:10:00,32.57,32.58,32.46,32.46,8305.0,28.5167,28.5255,28.4204,28.4204,8305.0
2016-04-18 14:20:00,32.45,32.51,32.44,32.49,12763.0,28.4116,28.4642,28.4029,28.4467,12763.0
2016-04-18 14:30:00,32.48,32.52,32.44,32.46,9765.0,28.4379,28.4729,28.4029,28.4204,9765.0
2016-04-18 14:40:00,32.46,32.51,32.46,32.49,16685.0,28.4204,28.4642,28.4204,28.4467,16685.0
2016-04-18 14:50:00,32.48,32.57,32.47,32.54,16178.0,28.4379,28.5167,28.4291,28.4904,16178.0
2016-04-18 15:00:00,32.54,32.55,32.5,32.51,12323.0,28.4904,28.4992,28.4554,28.4642,12323.0
2016-04-18 15:10:00,32.52,32.52,32.47,32.52,11286.0,28.4729,28.4729,28.4291,28.4729,11286.0
2016-04-18 15:20:00,32.51,32.54,32.49,32.52,8612.0,28.4642,28.4904,28.4467,28.4729,8612.0
2016-04-18 15:30:00,32.51,32.52,32.49,32.51,27290.0,28.4642,28.4729,28.4467,28.4642,27290.0
2016-04-18 15:40:00,32.53,32.54,32.49,32.49,19708.0,28.4817,28.4904,28.4467,28.4467,19708.0
2016-04-18 15:50:00,32.5,32.58,32.5,32.56,35626.0,28.4554,28.5255,28.4554,28.5079,35626.0
2016-04-19 09:30:00,34.07,34.32,33.94,33.94,196142.0,29.83,30.0489,29.7162,29.7162,196142.0
2016-04-19 09:40:00,33.94,34.19,33.89,34.19,52376.0,29.7162,29.9351,29.6724,29.9351,52376.0
2016-04-19 09:50:00,34.19,34.39,34.18,34.34,68715.0,29.9351,30.1102,29.9263,30.0664,68715.0
2016-04-19 10:00:00,34.36,34.5,34.36,34.41,93878.0,30.0839,30.2065,30.0839,30.1277,93878.0
2016-04-19 10:10:00,34.42,34.48,34.17,34.17,65809.0,30.1365,30.189,29.9176,29.9176,65809.0
2016-04-19 10:20:00,34.16,34.29,34.12,34.22,37576.0,29.9088,30.0226,29.8738,29.9614,37576.0
2016-04-19 10:30:00,34.24,34.28,34.02,34.22,90022.0,29.9789,30.0139,29.7863,29.9614,90022.0
2016-04-19 10:40:00,34.22,34.25,34.1,34.11,43874.0,29.9614,29.9876,29.8563,29.865,43874.0
2016-04-19 10:50:00,34.12,34.24,34.11,34.22,20230.0,29.8738,29.9789,29.865,29.9614,20230.0
2016-04-19 11:00:00,34.23,34.43,34.23,34.39,51058.0,29.9701,30.1452,29.9701,30.1102,51058.0
2016-04-19 11:10:00,34.39,34.53,34.39,34.52,85963.0,30.1102,30.2328,30.1102,30.224,85963.0
2016-04-19 11:20:00,34.53,34.6,34.5,34.57,111606.0,30.2328,30.2941,30.2065,30.2678,111606.0
2016-04-19 11:30:00,34.57,34.69,34.52,34.66,59624.0,30.2678,30.3729,30.224,30.3466,59624.0
2016-04-19 11:40:00,34.67,34.73,34.62,34.63,36242.0,30.3554,30.4079,30.3116,30.3203,36242.0
2016-04-19 11:50:00,34.64,34.66,34.54,34.58,29399.0,30.3291,30.3466,30.2415,30.2766,29399.0
2016-04-19 12:00:00,34.59,34.61,34.53,34.56,34093.0,30.2853,30.3028,30.2328,30.259,34093.0
2016-04-19 12:10:00,34.56,34.56,34.34,34.43,26009.0,30.259,30.259,30.0664,30.1452,26009.0
2016-04-19 12:20:00,34.4,34.47,34.28,34.46,36066.0,30.119,30.1802,30.0139,30.1715,36066.0
2016-04-19 12:30:00,34.45,34.53,34.43,34.5,30997.0,30.1627,30.2328,30.1452,30.2065,30997.0
2016-04-19 12:40:00,34.5,34.59,34.5,34.59,30308.0,30.2065,30.2853,30.2065,30.2853,30308.0
2016-04-19 12:50:00,34.59,34.68,34.58,34.65,32076.0,30.2853,30.3641,30.2766,30.3378,32076.0
2016-04-19 13:00:00,34.65,34.69,34.64,34.69,20807.0,30.3378,30.3729,30.3291,30.3729,20807.0
2016-04-19 13:10:00,34.68,34.7,34.6,34.63,32528.0,30.3641,30.3816,30.2941,30.3203,32528.0
2016-04-19 13:20:00,34.63,34.67,34.56,34.61,30570.0,30.3203,30.3554,30.259,30.3028,30570.0
2016-04-19 13:30:00,34.59,34.66,34.54,34.66,26176.0,30.2853,30.3466,30.2415,30.3466,26176.0
2016-04-19 13:40:00,34.67,34.73,34.63,34.63,43240.0,30.3554,30.4079,30.3203,30.3203,43240.0
2016-04-19 13:50:00,34.62,34.7,34.6,34.67,33778.0,30.3116,30.3816,30.2941,30.3554,33778.0
2016-04-19 14:00:00,34.66,34.8,34.63,34.8,69446.0,30.3466,30.4692,30.3203,30.4692,69446.0
2016-04-19 14:10:00,34.8,34.83,34.73,34.82,54139.0,30.4692,30.4954,30.4079,30.4867,54139.0
2016-04-19 14:20:00,34.82,34.87,34.65,34.87,71094.0,30.4867,30.5305,30.3378,30.5305,71094.0
2016-04-19 14:30:00,34.85,34.96,34.84,34.95,62525.0,30.513,30.6093,30.5042,30.6005,62525.0
2016-04-19 14:40:00,34.96,35.07,34.95,35.06,72746.0,30.6093,30.7056,30.6005,30.6968,72746.0
2016-04-19 14:50:00,35.06,35.08,34.97,34.99,55905.0,30.6968,30.7143,30.618,30.6355,55905.0
2016-04-19 15:00:00,35.0,35.1,34.99,35.07,43757.0,30.6443,30.7318,30.6355,30.7056,43757.0
2016-04-19 15:10:00,35.07,35.11,35.04,35.09,55110.0,30.7056,30.7406,30.6793,30.7231,55110.0
2016-04-19 15:20:00,35.09,35.17,35.09,35.15,70779.0,30.7231,30.7931,30.7231,30.7756,70779.0
2016-04-19 15:30:00,35.14,35.17,35.1,35.17,115794.0,30.7669,30.7931,30.7318,30.7931,115794.0
2016-04-19 15:40:00,35.17,35.18,34.95,34.95,93690.0,30.7931,30.8019,30.6005,30.6005,93690.0
2016-04-19 15:50:00,34.95,35.09,34.94,34.96,544463.0,30.6005,30.7231,30.5918,30.6093,544463.0
2016-04-20 09:30:00,34.9,35.16,34.81,34.94,166995.0,30.5567,30.7844,30.4779,30.5918,166995.0
2016-04-20 09:40:00,34.92,35.23,34.92,35.22,49781.0,30.5742,30.8457,30.5742,30.8369,49781.0
2016-04-20 09:50:00,35.21,35.6,35.18,35.49,152295.0,30.8282,31.1696,30.8019,31.0733,152295.0
2016-04-20 10:00:00,35.49,35.51,34.8,34.98,109825.0,31.0733,31.0908,30.4692,30.6268,109825.0
2016-04-20 10:10:00,34.99,35.15,34.77,34.8,141345.0,30.6355,30.7756,30.4429,30.4692,141345.0
2016-04-20 10:20:00,34.8,34.95,34.77,34.95,62838.0,30.4692,30.6005,30.4429,30.6005,62838.0
2016-04-20 10:30:00,34.96,35.08,34.85,35.08,50631.0,30.6093,30.7143,30.513,30.7143,50631.0
2016-04-20 10:40:00,35.07,35.17,35.03,35.12,64073.0,30.7056,30.7931,30.6706,30.7494,64073.0
2016-04-20 10:50:00,35.14,35.25,35.12,35.22,41049.0,30.7669,30.8632,30.7494,30.8369,41049.0
2016-04-20 11:00:00,35.23,35.4,35.2,35.4,62615.0,30.8457,30.9945,30.8194,30.9945,62615.0
2016-04-20 11:10:00,35.42,35.71,35.42,35.66,62294.0,31.012,31.2659,31.012,31.2222,62294.0
2016-04-20 11:20:00,35.64,35.64,35.43,35.52,49786.0,31.2046,31.2046,31.0208,31.0996,49786.0
2016-04-20 11:30:00,35.5,35.51,35.34,35.37,50051.0,31.0821,31.0908,30.942,30.9682,50051.0
2016-04-20 11:40:00,35.37,35.54,35.35,35.51,72326.0,30.9682,31.1171,30.9507,31.0908,72326.0
2016-04-20 11:50:00,35.5,35.58,35.42,35.42,40843.0,31.0821,31.1521,31.012,31.012,40843.0
2016-04-20 12:00:00,35.42,35.52,35.26,35.51,48385.0,31.012,31.0996,30.8719,31.0908,48385.0
2016-04-20 12:10:00,35.5,35.62,35.42,35.62,29980.0,31.0821,31.1871,31.012,31.1871,29980.0
2016-04-20 12:20:00,35.6,35.62,35.51,35.62,23923.0,31.1696,31.1871,31.0908,31.1871,23923.0
2016-04-20 12:30:00,35.64,35.69,35.56,35.67,51982.0,31.2046,31.2484,31.1346,31.2309,51982.0
2016-04-20 12:40:00,35.68,35.69,35.61,35.65,30859.0,31.2397,31.2484,31.1784,31.2134,30859.0
2016-04-20 12:50:00,35.65,35.73,35.5,35.52,66511.0,31.2134,31.2834,31.0821,31.0996,66511.0
2016-04-20 13:00:00,35.52,35.78,35.51,35.78,60304.0,31.0996,31.3272,31.0908,31.3272,60304.0
2016-04-20 13:10:00,35.79,35.83,35.68,35.68,50442.0,31.336,31.371,31.2397,31.2397,50442.0
2016-04-20 13:20:00,35.66,35.67,35.5,35.64,67036.0,31.2222,31.2309,31.0821,31.2046,67036.0
2016-04-20 13:30:00,35.65,35.69,35.42,35.44,45610.0,31.2134,31.2484,31.012,31.0295,45610.0
2016-04-20 13:40:00,35.44,35.6,35.42,35.58,25044.0,31.0295,31.1696,31.012,31.1521,25044.0
2016-04-20 13:50:00,35.58,35.58,35.49,35.5,31331.0,31.1521,31.1521,31.0733,31.0821,31331.0
2016-04-20 14:00:00,35.5,35.62,35.48,35.6,32807.0,31.0821,31.1871,31.0646,31.1696,32807.0
2016-04-20 14:10:00,35.61,35.61,35.46,35.49,21626.0,31.1784,31.1784,31.047,31.0733,21626.0
2016-04-20 14:20:00,35.5,35.51,35.46,35.47,32292.0,31.0821,31.0908,31.047,31.0558,32292.0
2016-04-20 14:30:00,35.46,35.46,35.27,35.28,97529.0,31.047,31.047,30.8807,30.8894,97529.0
2016-04-20 14:40:00,35.27,35.27,35.11,35.13,37832.0,30.8807,30.8807,30.7406,30.7581,37832.0
2016-04-20 14:50:00,35.12,35.18,35.08,35.14,32068.0,30.7494,30.8019,30.7143,30.7669,32068.0
2016-04-20 15:00:00,35.14,35.14,34.49,34.49,122498.0,30.7669,30.7669,30.1978,30.1978,122498.0
2016-04-20 15:10:00,34.47,34.47,33.75,33.75,284343.0,30.1802,30.1802,29.5499,29.5499,284343.0
2016-04-20 15:20:00,33.76,34.11,33.65,33.66,205876.0,29.5586,29.865,29.4623,29.4711,205876.0
2016-04-20 15:30:00,33.67,34.06,33.64,33.81,198786.0,29.4798,29.8213,29.4535,29.6024,198786.0
2016-04-20 15:40:00,33.81,33.81,33.55,33.55,146354.0,29.6024,29.6024,29.3747,29.3747,146354.0
2016-04-20 15:50:00,33.56,33.72,33.56,33.7,239099.0,29.3835,29.5236,29.3835,29.5061,239099.0
2016-04-21 09:30:00,35.18,35.36,34.66,34.84,383720.0,30.8019,30.9595,30.3466,30.5042,383720.0
2016-04-21 09:40:00,34.84,34.85,34.25,34.6,313948.0,30.5042,30.513,29.9876,30.2941,313948.0
2016-04-21 09:50:00,34.61,34.62,34.07,34.11,227194.0,30.3028,30.3116,29.83,29.865,227194.0
2016-04-21 10:00:00,34.11,34.54,34.1,34.53,182022.0,29.865,30.2415,29.8563,30.2328,182022.0
2016-04-21 10:10:00,34.53,34.92,34.53,34.79,147648.0,30.2328,30.5742,30.2328,30.4604,147648.0
2016-04-21 10:20:00,34.78,34.88,34.49,34.53,101726.0,30.4517,30.5392,30.1978,30.2328,101726.0
2016-04-21 10:30:00,34.51,34.61,34.16,34.58,118073.0,30.2153,30.3028,29.9088,30.2766,118073.0
2016-04-21 10:40:00,34.55,34.81,34.33,34.4,91387.0,30.2503,30.4779,30.0577,30.119,91387.0
2016-04-21 10:50:00,34.42,34.78,34.38,34.59,40441.0,30.1365,30.4517,30.1014,30.2853,40441.0
2016-04-21 11:00:00,34.59,34.8,34.5,34.67,59042.0,30.2853,30.4692,30.2065,30.3554,59042.0
2016-04-21 11:10:00,34.68,34.88,34.53,34.88,57489.0,30.3641,30.5392,30.2328,30.5392,57489.0
2016-04-21 11:20:00,34.89,35.05,34.88,34.95,82230.0,30.548,30.6881,30.5392,30.6005,82230.0
2016-04-21 11:30:00,34.96,34.98,34.8,34.98,53717.0,30.6093,30.6268,30.4692,30.6268,53717.0
2016-04-21 11:40:00,34.99,35.02,34.67,34.79,74549.0,30.6355,30.6618,30.3554,30.4604,74549.0
2016-04-21 11:50:00,34.8,34.95,34.8,34.85,28846.0,30.4692,30.6005,30.4692,30.513,28846.0
2016-04-21 12:00:00,34.84,34.88,34.77,34.85,23468.0,30.5042,30.5392,30.4429,30.513,23468.0
2016-04-21 12:10:00,34.86,34.87,34.52,34.63,49088.0,30.5217,30.5305,30.224,30.3203,49088.0
2016-04-21 12:20:00,34.65,34.65,34.43,34.47,40401.0,30.3378,30.3378,30.1452,30.1802,40401.0
2016-04-21 12:30:00,34.46,34.57,34.44,34.46,23468.0,30.1715,30.2678,30.154,30.1715,23468.0
2016-04-21 12:40:00,34.47,34.76,34.47,34.74,32410.0,30.1802,30.4342,30.1802,30.4166,32410.0
2016-04-21 12:50:00,34.75,34.83,34.73,34.78,15429.0,30.4254,30.4954,30.4079,30.4517,15429.0
2016-04-21 13:00:00,34.79,34.83,34.58,34.59,16895.0,30.4604,30.4954,30.2766,30.2853,16895.0
2016-04-21 13:10:00,34.6,34.62,34.53,34.56,16559.0,30.2941,30.3116,30.2328,30.259,16559.0
2016-04-21 13:20:00,34.57,34.75,34.51,34.52,28308.0,30.2678,30.4254,30.2153,30.224,28308.0
2016-04-21 13:30:00,34.51,34.54,34.46,34.5,27195.0,30.2153,30.2415,30.1715,30.2065,27195.0
2016-04-21 13:40:00,34.52,34.64,34.45,34.45,20122.0,30.224,30.3291,30.1627,30.1627,20122.0
2016-04-21 13:50:00,34.44,34.63,34.34,34.41,45843.0,30.154,30.3203,30.0664,30.1277,45843.0
2016-04-21 14:00:00,34.41,34.54,34.39,34.47,34429.0,30.1277,30.2415,30.1102,30.1802,34429.0
2016-04-21 14:10:00,34.49,34.57,34.47,34.51,25405.0,30.1978,30.2678,30.1802,30.2153,25405.0
2016-04-21 14:20:00,34.51,34.54,34.29,34.36,31521.0,30.2153,30.2415,30.0226,30.0839,31521.0
2016-04-21 14:30:00,34.36,34.36,34.06,34.14,38062.0,30.0839,30.0839,29.8213,29.8913,38062.0
2016-04-21 14:40:00,34.15,34.36,34.15,34.3,14772.0,29.9001,30.0839,29.9001,30.0314,14772.0
2016-04-21 14:50:00,34.3,34.56,34.3,34.56,30725.0,30.0314,30.259,30.0314,30.259,30725.0
2016-04-21 15:00:00,34.56,34.65,34.49,34.53,15287.0,30.259,30.3378,30.1978,30.2328,15287.0
2016-04-21 15:10:00,34.53,34.63,34.53,34.54,13200.0,30.2328,30.3203,30.2328,30.2415,13200.0
2016-04-21 15:20:00,34.52,34.57,34.42,34.56,35947.0,30.224,30.2678,30.1365,30.259,35947.0
2016-04-21 15:30:00,34.58,34.76,34.53,34.76,43045.0,30.2766,30.4342,30.2328,30.4342,43045.0
2016-04-21 15:40:00,34.76,34.8,34.62,34.63,43182.0,30.4342,30.4692,30.3116,30.3203,43182.0
2016-04-21 15:50:00,34.63,34.66,34.53,34.59,126006.0,30.3203,30.3466,30.2328,30.2853,126006.0
2016-04-22 09:30:00,34.22,34.58,34.2,34.3,133070.0,29.9614,30.2766,29.9438,30.0314,133070.0
2016-04-22 09:40:00,34.28,34.51,34.27,34.42,72845.0,30.0139,30.2153,30.0051,30.1365,72845.0
2016-04-22 09:50:00,34.39,34.72,34.38,34.61,84037.0,30.1102,30.3991,30.1014,30.3028,84037.0
2016-04-22 10:00:00,34.61,34.77,34.55,34.72,40231.0,30.3028,30.4429,30.2503,30.3991,40231.0
2016-04-22 10:10:00,34.72,34.92,34.71,34.71,70516.0,30.3991,30.5742,30.3904,30.3904,70516.0
2016-04-22 10:20:00,34.74,35.05,34.72,34.91,40270.0,30.4166,30.6881,30.3991,30.5655,40270.0
2016-04-22 10:30:00,34.92,35.03,34.75,34.8,26310.0,30.5742,30.6706,30.4254,30.4692,26310.0
2016-04-22 10:40:00,34.8,34.96,34.68,34.9,105866.0,30.4692,30.6093,30.3641,30.5567,105866.0
2016-04-22 10:50:00,34.87,34.98,34.77,34.77,32122.0,30.5305,30.6268,30.4429,30.4429,32122.0
2016-04-22 11:00:00,34.77,34.85,34.55,34.55,44382.0,30.4429,30.513,30.2503,30.2503,44382.0
2016-04-22 11:10:00,34.55,34.58,34.33,34.43,57781.0,30.2503,30.2766,30.0577,30.1452,57781.0
2016-04-22 11:20:00,34.42,34.49,34.29,34.29,31604.0,30.1365,30.1978,30.0226,30.0226,31604.0
2016-04-22 11:30:00,34.28,34.37,34.06,34.12,76299.0,30.0139,30.0927,29.8213,29.8738,76299.0
2016-04-22 11:40:00,34.11,34.17,33.97,34.05,82479.0,29.865,29.9176,29.7425,29.8125,82479.0
2016-04-22 11:50:00,34.07,34.22,34.01,34.13,41887.0,29.83,29.9614,29.7775,29.8826,41887.0
2016-04-22 12:00:00,34.12,34.13,33.87,33.99,43882.0,29.8738,29.8826,29.6549,29.76,43882.0
2016-04-22 12:10:00,33.98,34.03,33.7,33.71,81110.0,29.7512,29.795,29.5061,29.5148,81110.0
2016-04-22 12:20:00,33.71,33.76,33.5,33.52,124434.0,29.5148,29.5586,29.331,29.3485,124434.0
2016-04-22 12:30:00,33.51,33.88,33.49,33.86,115214.0,29.3397,29.6637,29.3222,29.6462,115214.0
2016-04-22 12:40:00,33.86,33.86,33.61,33.64,57962.0,29.6462,29.6462,29.4273,29.4535,57962.0
2016-04-22 12:50:00,33.64,33.64,33.39,33.42,55833.0,29.4535,29.4535,29.2347,29.2609,55833.0
2016-04-22 13:00:00,33.41,33.59,33.33,33.56,62532.0,29.2522,29.4098,29.1821,29.3835,62532.0
2016-04-22 13:10:00,33.55,33.6,33.41,33.44,56996.0,29.3747,29.4185,29.2522,29.2784,56996.0
2016-04-22 13:20:00,33.44,33.44,33.17,33.19,119935.0,29.2784,29.2784,29.042,29.0595,119935.0
2016-04-22 13:30:00,33.2,33.41,33.13,33.39,90141.0,29.0683,29.2522,29.007,29.2347,90141.0
2016-04-22 13:40:00,33.4,33.7,33.36,33.61,71146.0,29.2434,29.5061,29.2084,29.4273,71146.0
2016-04-22 13:50:00,33.61,33.61,33.35,33.36,25132.0,29.4273,29.4273,29.1996,29.2084,25132.0
2016-04-22 14:00:00,33.37,33.61,33.36,33.49,70947.0,29.2171,29.4273,29.2084,29.3222,70947.0
2016-04-22 14:10:00,33.49,33.61,33.42,33.61,38914.0,29.3222,29.4273,29.2609,29.4273,38914.0
2016-04-22 14:20:00,33.58,33.58,33.45,33.45,30868.0,29.401,29.401,29.2872,29.2872,30868.0
2016-04-22 14:30:00,33.45,33.61,33.42,33.56,33921.0,29.2872,29.4273,29.2609,29.3835,33921.0
2016-04-22 14:40:00,33.55,33.55,33.42,33.42,35870.0,29.3747,29.3747,29.2609,29.2609,35870.0
2016-04-22 14:50:00,33.41,33.44,33.36,33.41,31323.0,29.2522,29.2784,29.2084,29.2522,31323.0
2016-04-22 15:00:00,33.42,33.53,33.39,33.53,51688.0,29.2609,29.3572,29.2347,29.3572,51688.0
2016-04-22 15:10:00,33.55,33.58,33.41,33.42,26784.0,29.3747,29.401,29.2522,29.2609,26784.0
2016-04-22 15:20:00,33.42,33.58,33.42,33.5,38016.0,29.2609,29.401,29.2609,29.331,38016.0
2016-04-22 15:30:00,33.5,33.59,33.44,33.52,40440.0,29.331,29.4098,29.2784,29.3485,40440.0
2016-04-22 15:40:00,33.52,33.58,33.45,33.57,50714.0,29.3485,29.401,29.2872,29.3923,50714.0
2016-04-22 15:50:00,33.56,33.65,33.44,33.65,334612.0,29.3835,29.4623,29.2784,29.4623,334612.0
2016-04-25 09:30:00,33.89,33.97,33.7,33.79,110786.0,29.6724,29.7425,29.5061,29.5849,110786.0
2016-04-25 09:40:00,33.78,34.07,33.56,33.92,77498.0,29.5761,29.83,29.3835,29.6987,77498.0
2016-04-25 09:50:00,33.95,33.98,33.84,33.9,50835.0,29.725,29.7512,29.6287,29.6812,50835.0
2016-04-25 10:00:00,33.91,34.15,33.88,33.98,68909.0,29.6899,29.9001,29.6637,29.7512,68909.0
2016-04-25 10:10:00,33.98,34.28,33.88,34.21,51723.0,29.7512,30.0139,29.6637,29.9526,51723.0
2016-04-25 10:20:00,34.2,34.24,34.07,34.08,32262.0,29.9438,29.9789,29.83,29.8388,32262.0
2016-04-25 10:30:00,34.05,34.15,34.01,34.04,22064.0,29.8125,29.9001,29.7775,29.8038,22064.0
2016-04-25 10:40:00,34.05,34.05,33.92,33.92,32236.0,29.8125,29.8125,29.6987,29.6987,32236.0
2016-04-25 10:50:00,33.93,33.95,33.77,33.94,34071.0,29.7075,29.725,29.5674,29.7162,34071.0
2016-04-25 11:00:00,33.98,34.0,33.9,33.96,9199.0,29.7512,29.7687,29.6812,29.7337,9199.0
2016-04-25 11:10:00,33.95,33.95,33.73,33.73,11561.0,29.725,29.725,29.5323,29.5323,11561.0
2016-04-25 11:20:00,33.73,33.79,33.7,33.74,13228.0,29.5323,29.5849,29.5061,29.5411,13228.0
2016-04-25 11:30:00,33.74,33.84,33.74,33.76,17910.0,29.5411,29.6287,29.5411,29.5586,17910.0
2016-04-25 11:40:00,33.72,33.79,33.69,33.69,9590.0,29.5236,29.5849,29.4973,29.4973,9590.0
2016-04-25 11:50:00,33.69,33.69,33.45,33.51,17887.0,29.4973,29.4973,29.2872,29.3397,17887.0
2016-04-25 12:00:00,33.51,33.57,33.47,33.47,18441.0,29.3397,29.3923,29.3047,29.3047,18441.0
2016-04-25 12:10:00,33.46,33.63,33.44,33.6,11968.0,29.2959,29.4448,29.2784,29.4185,11968.0
2016-04-25 12:20:00,33.62,33.66,33.57,33.64,9560.0,29.436,29.4711,29.3923,29.4535,9560.0
2016-04-25 12:30:00,33.63,33.64,33.49,33.5,12734.0,29.4448,29.4535,29.3222,29.331,12734.0
2016-04-25 12:40:00,33.5,33.58,33.47,33.58,5788.0,29.331,29.401,29.3047,29.401,5788.0
2016-04-25 12:50:00,33.59,33.63,33.52,33.54,10995.0,29.4098,29.4448,29.3485,29.366,10995.0
2016-04-25 13:00:00,33.59,33.67,33.59,33.64,9255.0,29.4098,29.4798,29.4098,29.4535,9255.0
2016-04-25 13:10:00,33.66,33.74,33.64,33.67,16863.0,29.4711,29.5411,29.4535,29.4798,16863.0
2016-04-25 13:20:00,33.66,33.67,33.54,33.55,12012.0,29.4711,29.4798,29.366,29.3747,12012.0
2016-04-25 13:30:00,33.54,33.58,33.42,33.48,13301.0,29.366,29.401,29.2609,29.3135,13301.0
2016-04-25 13:40:00,33.49,33.66,33.45,33.65,3336.0,29.3222,29.4711,29.2872,29.4623,3336.0
2016-04-25 13:50:00,33.62,33.62,33.41,33.43,9400.0,29.436,29.436,29.2522,29.2697,9400.0
2016-04-25 14:00:00,33.44,33.51,33.43,33.49,4754.0,29.2784,29.3397,29.2697,29.3222,4754.0
2016-04-25 14:10:00,33.5,33.5,33.37,33.37,16588.0,29.331,29.331,29.2171,29.2171,16588.0
2016-04-25 14:20:00,33.36,33.36,33.22,33.23,17422.0,29.2084,29.2084,29.0858,29.0946,17422.0
2016-04-25 14:30:00,33.24,33.41,33.24,33.34,10481.0,29.1033,29.2522,29.1033,29.1909,10481.0
2016-04-25 14:40:00,33.34,33.37,33.3,33.3,7226.0,29.1909,29.2171,29.1559,29.1559,7226.0
2016-04-25 14:50:00,33.29,33.32,33.22,33.22,14834.0,29.1471,29.1734,29.0858,29.0858,14834.0
2016-04-25 15:00:00,33.22,33.26,33.16,33.21,33674.0,29.0858,29.1208,29.0333,29.0771,33674.0
2016-04-25 15:10:00,33.21,33.23,33.13,33.13,31100.0,29.0771,29.0946,29.007,29.007,31100.0
2016-04-25 15:20:00,33.13,33.16,33.06,33.08,45764.0,29.007,29.0333,28.9457,28.9632,45764.0
2016-04-25 15:30:00,33.08,33.23,33.06,33.22,73762.0,28.9632,29.0946,28.9457,29.0858,73762.0
2016-04-25 15:40:00,33.23,33.32,33.22,33.27,41651.0,29.0946,29.1734,29.0858,29.1296,41651.0
2016-04-25 15:50:00,33.27,33.34,33.25,33.31,180506.0,29.1296,29.1909,29.1121,29.1646,180506.0
2016-04-26 09:30:00,33.71,33.78,33.46,33.5,97335.0,29.5148,29.5761,29.2959,29.331,97335.0
2016-04-26 09:40:00,33.51,33.61,33.3,33.34,58018.0,29.3397,29.4273,29.1559,29.1909,58018.0
2016-04-26 09:50:00,33.34,33.44,33.17,33.43,48265.0,29.1909,29.2784,29.042,29.2697,48265.0
2016-04-26 10:00:00,33.44,33.62,33.37,33.6,83554.0,29.2784,29.436,29.2171,29.4185,83554.0
2016-04-26 10:10:00,33.62,33.64,33.5,33.51,59023.0,29.436,29.4535,29.331,29.3397,59023.0
2016-04-26 10:20:00,33.52,33.54,33.34,33.36,35876.0,29.3485,29.366,29.1909,29.2084,35876.0
2016-04-26 10:30:00,33.38,33.52,33.3,33.52,40958.0,29.2259,29.3485,29.1559,29.3485,40958.0
2016-04-26 10:40:00,33.53,33.71,33.5,33.68,30069.0,29.3572,29.5148,29.331,29.4886,30069.0
2016-04-26 10:50:00,33.69,33.73,33.58,33.7,23384.0,29.4973,29.5323,29.401,29.5061,23384.0
2016-04-26 11:00:00,33.7,33.74,33.65,33.68,23616.0,29.5061,29.5411,29.4623,29.4886,23616.0
2016-04-26 11:10:00,33.67,33.78,33.65,33.78,34964.0,29.4798,29.5761,29.4623,29.5761,34964.0
2016-04-26 11:20:00,33.79,33.98,33.79,33.96,38029.0,29.5849,29.7512,29.5849,29.7337,38029.0
2016-04-26 11:30:00,33.96,34.07,33.95,34.07,63753.0,29.7337,29.83,29.725,29.83,63753.0
2016-04-26 11:40:00,34.06,34.27,34.05,34.27,86308.0,29.8213,30.0051,29.8125,30.0051,86308.0
2016-04-26 11:50:00,34.28,34.31,34.03,34.05,41359.0,30.0139,30.0402,29.795,29.8125,41359.0
2016-04-26 12:00:00,34.06,34.06,33.94,34.03,51287.0,29.8213,29.8213,29.7162,29.795,51287.0
2016-04-26 12:10:00,34.03,34.17,34.03,34.15,29366.0,29.795,29.9176,29.795,29.9001,29366.0
2016-04-26 12:20:00,34.17,34.19,34.07,34.11,33656.0,29.9176,29.9351,29.83,29.865,33656.0
2016-04-26 12:30:00,34.11,34.12,34.01,34.05,28741.0,29.865,29.8738,29.7775,29.8125,28741.0
2016-04-26 12:40:00,34.05,34.16,34.05,34.08,30349.0,29.8125,29.9088,29.8125,29.8388,30349.0
2016-04-26 12:50:00,34.08,34.15,34.0,34.05,29022.0,29.8388,29.9001,29.7687,29.8125,29022.0
2016-04-26 13:00:00,34.05,34.14,34.04,34.12,17174.0,29.8125,29.8913,29.8038,29.8738,17174.0
2016-04-26 13:10:00,34.12,34.12,33.93,33.96,22250.0,29.8738,29.8738,29.7075,29.7337,22250.0
2016-04-26 13:20:00,33.96,34.08,33.89,34.07,25777.0,29.7337,29.8388,29.6724,29.83,25777.0
2016-04-26 13:30:00,34.07,34.17,34.06,34.14,23932.0,29.83,29.9176,29.8213,29.8913,23932.0
2016-04-26 13:40:00,34.14,34.15,34.06,34.13,16931.0,29.8913,29.9001,29.8213,29.8826,16931.0
2016-04-26 13:50:00,34.12,34.16,34.09,34.12,16995.0,29.8738,29.9088,29.8475,29.8738,16995.0
2016-04-26 14:00:00,34.14,34.31,34.14,34.31,59088.0,29.8913,30.0402,29.8913,30.0402,59088.0
2016-04-26 14:10:00,34.31,34.37,34.31,34.37,40828.0,30.0402,30.0927,30.0402,30.0927,40828.0
2016-04-26 14:20:00,34.37,34.49,34.36,34.36,35592.0,30.0927,30.1978,30.0839,30.0839,35592.0
2016-04-26 14:30:00,34.35,34.42,34.28,34.31,26046.0,30.0752,30.1365,30.0139,30.0402,26046.0
2016-04-26 14:40:00,34.32,34.44,34.3,34.43,22950.0,30.0489,30.154,30.0314,30.1452,22950.0
2016-04-26 14:50:00,34.43,34.57,34.38,34.56,58409.0,30.1452,30.2678,30.1014,30.259,58409.0
2016-04-26 15:00:00,34.56,34.56,34.32,34.37,64271.0,30.259,30.259,30.0489,30.0927,64271.0
2016-04-26 15:10:00,34.37,34.48,34.37,34.45,23578.0,30.0927,30.189,30.0927,30.1627,23578.0
2016-04-26 15:20:00,34.45,34.49,34.42,34.49,49011.0,30.1627,30.1978,30.1365,30.1978,49011.0
2016-04-26 15:30:00,34.48,34.56,34.47,34.55,51159.0,30.189,30.259,30.1802,30.2503,51159.0
2016-04-26 15:40:00,34.54,34.55,34.42,34.49,59575.0,30.2415,30.2503,30.1365,30.1978,59575.0
2016-04-26 15:50:00,34.49,34.65,34.44,34.58,658303.0,30.1978,30.3378,30.154,30.2766,658303.0
2016-04-27 09:30:00,34.9,34.98,34.69,34.76,83996.0,30.5567,30.6268,30.3729,30.4342,83996.0
2016-04-27 09:40:00,34.75,34.93,34.6,34.88,93107.0,30.4254,30.583,30.2941,30.5392,93107.0
2016-04-27 09:50:00,34.92,35.01,34.92,34.94,51517.0,30.5742,30.653,30.5742,30.5918,51517.0
2016-04-27 10:00:00,34.95,35.09,34.88,35.03,45330.0,30.6005,30.7231,30.5392,30.6706,45330.0
2016-04-27 10:10:00,35.02,35.22,34.93,35.18,61646.0,30.6618,30.8369,30.583,30.8019,61646.0
2016-04-27 10:20:00,35.17,35.25,35.12,35.23,34635.0,30.7931,30.8632,30.7494,30.8457,34635.0
2016-04-27 10:30:00,35.22,35.22,34.75,34.8,40537.0,30.8369,30.8369,30.4254,30.4692,40537.0
2016-04-27 10:40:00,34.8,34.96,34.8,34.87,35370.0,30.4692,30.6093,30.4692,30.5305,35370.0
2016-04-27 10:50:00,34.85,34.85,34.56,34.63,41613.0,30.513,30.513,30.259,30.3203,41613.0
2016-04-27 11:00:00,34.63,34.75,34.57,34.73,16540.0,30.3203,30.4254,30.2678,30.4079,16540.0
2016-04-27 11:10:00,34.72,34.85,34.71,34.83,12286.0,30.3991,30.513,30.3904,30.4954,12286.0
2016-04-27 11:20:00,34.83,34.91,34.8,34.83,8225.0,30.4954,30.5655,30.4692,30.4954,8225.0
2016-04-27 11:30:00,34.83,34.83,34.63,34.64,8612.0,30.4954,30.4954,30.3203,30.3291,8612.0
2016-04-27 11:40:00,34.62,34.88,34.61,34.87,26248.0,30.3116,30.5392,30.3028,30.5305,26248.0
2016-04-27 11:50:00,34.84,34.95,34.82,34.93,16949.0,30.5042,30.6005,30.4867,30.583,16949.0
2016-04-27 12:00:00,34.92,34.94,34.83,34.89,12025.0,30.5742,30.5918,30.4954,30.548,12025.0
2016-04-27 12:10:00,34.88,34.96,34.88,34.92,6300.0,30.5392,30.6093,30.5392,30.5742,6300.0
2016-04-27 12:20:00,34.91,35.0,34.91,35.0,23118.0,30.5655,30.6443,30.5655,30.6443,23118.0
2016-04-27 12:30:00,35.01,35.06,34.96,34.97,13039.0,30.653,30.6968,30.6093,30.618,13039.0
2016-04-27 12:40:00,34.98,35.09,34.97,35.03,23860.0,30.6268,30.7231,30.618,30.6706,23860.0
2016-04-27 12:50:00,35.0,35.08,35.0,35.04,10973.0,30.6443,30.7143,30.6443,30.6793,10973.0
2016-04-27 13:00:00,35.03,35.03,34.86,34.87,11432.0,30.6706,30.6706,30.5217,30.5305,11432.0
2016-04-27 13:10:00,34.88,35.0,34.88,34.95,13529.0,30.5392,30.6443,30.5392,30.6005,13529.0
2016-04-27 13:20:00,34.94,34.94,34.81,34.87,9811.0,30.5918,30.5918,30.4779,30.5305,9811.0
2016-04-27 13:30:00,34.85,34.93,34.81,34.9,5982.0,30.513,30.583,30.4779,30.5567,5982.0
2016-04-27 13:40:00,34.89,34.97,34.85,34.97,12999.0,30.548,30.618,30.513,30.618,12999.0
2016-04-27 13:50:00,34.95,34.95,34.74,34.82,8116.0,30.6005,30.6005,30.4166,30.4867,8116.0
2016-04-27 14:00:00,34.74,35.04,33.91,34.71,217986.0,30.4166,30.6793,29.6899,30.3904,217986.0
2016-04-27 14:10:00,34.68,34.74,33.39,34.54,174522.0,30.3641,30.4166,29.2347,30.2415,174522.0
2016-04-27 14:20:00,34.55,34.69,34.39,34.4,75908.0,30.2503,30.3729,30.1102,30.119,75908.0
2016-04-27 14:30:00,34.4,34.73,34.4,34.66,43256.0,30.119,30.4079,30.119,30.3466,43256.0
2016-04-27 14:40:00,34.67,34.91,34.55,34.68,50295.0,30.3554,30.5655,30.2503,30.3641,50295.0
2016-04-27 14:50:00,34.72,34.84,34.56,34.82,56836.0,30.3991,30.5042,30.259,30.4867,56836.0
2016-04-27 15:00:00,34.83,34.83,34.69,34.69,21791.0,30.4954,30.4954,30.3729,30.3729,21791.0
2016-04-27 15:10:00,34.68,34.68,34.5,34.62,34699.0,30.3641,30.3641,30.2065,30.3116,34699.0
2016-04-27 15:20:00,34.63,34.75,34.63,34.68,21975.0,30.3203,30.4254,30.3203,30.3641,21975.0
2016-04-27 15:30:00,34.66,34.79,34.66,34.79,25956.0,30.3466,30.4604,30.3466,30.4604,25956.0
2016-04-27 15:40:00,34.81,34.85,34.72,34.81,36964.0,30.4779,30.513,30.3991,30.4779,36964.0
2016-04-27 15:50:00,34.81,34.96,34.77,34.83,374306.0,30.4779,30.6093,30.4429,30.4954,374306.0
2016-04-28 09:30:00,35.33,35.45,35.0,35.08,274222.0,30.9332,31.0383,30.6443,30.7143,274222.0
2016-04-28 09:40:00,35.09,35.38,35.08,35.24,72569.0,30.7231,30.977,30.7143,30.8544,72569.0
2016-04-28 09:50:00,35.24,35.4,35.21,35.38,52831.0,30.8544,30.9945,30.8282,30.977,52831.0
2016-04-28 10:00:00,35.37,35.47,35.36,35.42,34177.0,30.9682,31.0558,30.9595,31.012,34177.0
2016-04-28 10:10:00,35.42,35.49,35.35,35.45,37539.0,31.012,31.0733,30.9507,31.0383,37539.0
2016-04-28 10:20:00,35.45,35.45,35.36,35.44,26768.0,31.0383,31.0383,30.9595,31.0295,26768.0
2016-04-28 10:30:00,35.44,35.46,35.26,35.39,49982.0,31.0295,31.047,30.8719,30.9858,49982.0
2016-04-28 10:40:00,35.39,35.51,35.38,35.49,37409.0,30.9858,31.0908,30.977,31.0733,37409.0
2016-04-28 10:50:00,35.5,35.63,35.5,35.58,31498.0,31.0821,31.1959,31.0821,31.1521,31498.0
2016-04-28 11:00:00,35.58,35.73,35.58,35.65,45711.0,31.1521,31.2834,31.1521,31.2134,45711.0
2016-04-28 11:10:00,35.65,35.95,35.63,35.94,110418.0,31.2134,31.4761,31.1959,31.4673,110418.0
2016-04-28 11:20:00,35.96,36.33,35.93,36.26,184992.0,31.4848,31.8088,31.4586,31.7475,184992.0
2016-04-28 11:30:00,36.25,36.31,36.13,36.26,123401.0,31.7387,31.7913,31.6337,31.7475,123401.0
2016-04-28 11:40:00,36.26,36.42,36.24,36.38,99616.0,31.7475,31.8876,31.73,31.8526,99616.0
2016-04-28 11:50:00,36.37,36.59,36.37,36.45,118579.0,31.8438,32.0364,31.8438,31.9138,118579.0
2016-04-28 12:00:00,36.46,36.59,36.26,36.35,112353.0,31.9226,32.0364,31.7475,31.8263,112353.0
2016-04-28 12:10:00,36.35,36.37,36.09,36.09,63986.0,31.8263,31.8438,31.5986,31.5986,63986.0
2016-04-28 12:20:00,36.08,36.18,35.97,36.09,71731.0,31.5899,31.6774,31.4936,31.5986,71731.0
2016-04-28 12:30:00,36.09,36.27,36.07,36.27,30281.0,31.5986,31.7562,31.5811,31.7562,30281.0
2016-04-28 12:40:00,36.26,36.31,36.17,36.3,38510.0,31.7475,31.7913,31.6687,31.7825,38510.0
2016-04-28 12:50:00,36.31,36.35,36.3,36.32,32320.0,31.7913,31.8263,31.7825,31.8,32320.0
2016-04-28 13:00:00,36.32,36.53,36.32,36.42,89462.0,31.8,31.9839,31.8,31.8876,89462.0
2016-04-28 13:10:00,36.42,36.44,36.22,36.22,41199.0,31.8876,31.9051,31.7125,31.7125,41199.0
2016-04-28 13:20:00,36.26,36.39,36.15,36.2,31537.0,31.7475,31.8613,31.6512,31.695,31537.0
2016-04-28 13:30:00,36.23,36.39,36.23,36.37,22998.0,31.7212,31.8613,31.7212,31.8438,22998.0
2016-04-28 13:40:00,36.39,36.49,36.34,36.48,72674.0,31.8613,31.9489,31.8175,31.9401,72674.0
2016-04-28 13:50:00,36.47,36.55,36.45,36.54,50174.0,31.9314,32.0014,31.9138,31.9926,50174.0
2016-04-28 14:00:00,36.53,36.55,36.45,36.47,37207.0,31.9839,32.0014,31.9138,31.9314,37207.0
2016-04-28 14:10:00,36.49,36.5,36.4,36.49,28126.0,31.9489,31.9576,31.8701,31.9489,28126.0
2016-04-28 14:20:00,36.49,36.53,36.44,36.47,31343.0,31.9489,31.9839,31.9051,31.9314,31343.0
2016-04-28 14:30:00,36.47,36.58,36.47,36.56,39796.0,31.9314,32.0277,31.9314,32.0102,39796.0
2016-04-28 14:40:00,36.57,36.59,36.52,36.56,44052.0,32.0189,32.0364,31.9751,32.0102,44052.0
2016-04-28 14:50:00,36.56,36.58,36.37,36.41,40123.0,32.0102,32.0277,31.8438,31.8788,40123.0
2016-04-28 15:00:00,36.4,36.52,36.37,36.48,42979.0,31.8701,31.9751,31.8438,31.9401,42979.0
2016-04-28 15:10:00,36.48,36.48,36.24,36.29,57176.0,31.9401,31.9401,31.73,31.7738,57176.0
2016-04-28 15:20:00,36.29,36.31,36.12,36.18,61601.0,31.7738,31.7913,31.6249,31.6774,61601.0
2016-04-28 15:30:00,36.17,36.23,36.01,36.23,63874.0,31.6687,31.7212,31.5286,31.7212,63874.0
2016-04-28 15:40:00,36.25,36.34,36.25,36.31,71987.0,31.7387,31.8175,31.7387,31.7913,71987.0
2016-04-28 15:50:00,36.32,36.48,36.21,36.37,531712.0,31.8,31.9401,31.7037,31.8438,531712.0
2016-04-29 09:30:00,37.1,37.72,37.1,37.7,421553.0,32.4829,33.0258,32.4829,33.0083,421553.0
2016-04-29 09:40:00,37.7,38.3,37.69,38.29,276863.0,33.0083,33.5336,32.9995,33.5249,276863.0
2016-04-29 09:50:00,38.3,38.34,37.55,37.84,186922.0,33.5336,33.5686,32.8769,33.1309,186922.0
2016-04-29 10:00:00,37.85,38.15,37.82,37.91,78482.0,33.1396,33.4023,33.1133,33.1921,78482.0
2016-04-29 10:10:00,37.92,38.05,37.76,38.04,71217.0,33.2009,33.3147,33.0608,33.306,71217.0
2016-04-29 10:20:00,38.04,38.06,37.82,37.92,52420.0,33.306,33.3235,33.1133,33.2009,52420.0
2016-04-29 10:30:00,37.94,38.08,37.9,38.02,72676.0,33.2184,33.341,33.1834,33.2885,72676.0
2016-04-29 10:40:00,38.01,38.05,37.85,38.05,50758.0,33.2797,33.3147,33.1396,33.3147,50758.0
2016-04-29 10:50:00,38.05,38.11,37.95,38.01,50683.0,33.3147,33.3673,33.2272,33.2797,50683.0
2016-04-29 11:00:00,38.01,38.21,37.96,38.15,82720.0,33.2797,33.4548,33.2359,33.4023,82720.0
2016-04-29 11:10:00,38.17,38.32,38.17,38.26,89521.0,33.4198,33.5511,33.4198,33.4986,89521.0
2016-04-29 11:20:00,38.28,38.41,38.23,38.23,113451.0,33.5161,33.6299,33.4723,33.4723,113451.0
2016-04-29 11:30:00,38.23,38.35,38.15,38.15,34204.0,33.4723,33.5774,33.4023,33.4023,34204.0
2016-04-29 11:40:00,38.14,38.19,37.95,38.03,64717.0,33.3935,33.4373,33.2272,33.2972,64717.0
2016-04-29 11:50:00,38.05,38.09,37.77,37.9,47018.0,33.3147,33.3497,33.0696,33.1834,47018.0
2016-04-29 12:00:00,37.94,37.94,37.76,37.77,49703.0,33.2184,33.2184,33.0608,33.0696,49703.0
2016-04-29 12:10:00,37.8,37.94,37.75,37.92,35070.0,33.0958,33.2184,33.0521,33.2009,35070.0
2016-04-29 12:20:00,37.91,38.08,37.89,37.95,24268.0,33.1921,33.341,33.1746,33.2272,24268.0
2016-04-29 12:30:00,37.95,38.23,37.94,38.1,20117.0,33.2272,33.4723,33.2184,33.3585,20117.0
2016-04-29 12:40:00,38.12,38.16,38.01,38.04,25488.0,33.376,33.411,33.2797,33.306,25488.0
2016-04-29 12:50:00,38.05,38.09,37.87,37.98,28510.0,33.3147,33.3497,33.1571,33.2534,28510.0
2016-04-29 13:00:00,38.01,38.01,37.82,37.85,34349.0,33.2797,33.2797,33.1133,33.1396,34349.0
2016-04-29 13:10:00,37.83,37.96,37.76,37.92,38187.0,33.1221,33.2359,33.0608,33.2009,38187.0
2016-04-29 13:20:00,37.93,37.93,37.68,37.86,46253.0,33.2097,33.2097,32.9908,33.1484,46253.0
2016-04-29 13:30:00,37.86,38.04,37.86,38.01,41357.0,33.1484,33.306,33.1484,33.2797,41357.0
2016-04-29 13:40:00,38.02,38.07,37.91,38.02,23745.0,33.2885,33.3322,33.1921,33.2885,23745.0
2016-04-29 13:50:00,38.03,38.18,38.02,38.18,29073.0,33.2972,33.4285,33.2885,33.4285,29073.0
2016-04-29 14:00:00,38.18,38.26,38.16,38.2,30526.0,33.4285,33.4986,33.411,33.4461,30526.0
2016-04-29 14:10:00,38.19,38.38,38.19,38.3,73543.0,33.4373,33.6037,33.4373,33.5336,73543.0
2016-04-29 14:20:00,38.3,38.38,38.24,38.34,54973.0,33.5336,33.6037,33.4811,33.5686,54973.0
2016-04-29 14:30:00,38.32,38.33,38.19,38.31,31975.0,33.5511,33.5599,33.4373,33.5424,31975.0
2016-04-29 14:40:00,38.31,38.32,38.14,38.27,36541.0,33.5424,33.5511,33.3935,33.5073,36541.0
2016-04-29 14:50:00,38.29,38.29,38.1,38.29,51613.0,33.5249,33.5249,33.3585,33.5249,51613.0
2016-04-29 15:00:00,38.29,38.44,38.26,38.35,109467.0,33.5249,33.6562,33.4986,33.5774,109467.0
2016-04-29 15:10:00,38.33,38.49,38.33,38.49,77007.0,33.5599,33.7,33.5599,33.7,77007.0
2016-04-29 15:20:00,38.48,38.49,38.37,38.43,85577.0,33.6912,33.7,33.5949,33.6474,85577.0
2016-04-29 15:30:00,38.44,38.46,38.15,38.17,64116.0,33.6562,33.6737,33.4023,33.4198,64116.0
2016-04-29 15:40:00,38.17,38.41,38.17,38.34,82470.0,33.4198,33.6299,33.4198,33.5686,82470.0
2016-04-29 15:50:00,38.35,38.56,38.3,38.53,782891.0,33.5774,33.7613,33.5336,33.735,782891.0
2016-05-02 09:30:00,38.96,38.96,38.08,38.3,383863.0,34.1115,34.1115,33.341,33.5336,383863.0
2016-05-02 09:40:00,38.3,38.49,38.03,38.32,145664.0,33.5336,33.7,33.2972,33.5511,145664.0
2016-05-02 09:50:00,38.33,38.58,38.33,38.37,152933.0,33.5599,33.7788,33.5599,33.5949,152933.0
2016-05-02 10:00:00,38.38,38.51,38.09,38.13,156248.0,33.6037,33.7175,33.3497,33.3848,156248.0
2016-05-02 10:10:00,38.14,38.32,37.94,38.0,181275.0,33.3935,33.5511,33.2184,33.2709,181275.0
2016-05-02 10:20:00,37.99,38.37,37.93,38.34,183908.0,33.2622,33.5949,33.2097,33.5686,183908.0
2016-05-02 10:30:00,38.32,38.37,38.09,38.3,80028.0,33.5511,33.5949,33.3497,33.5336,80028.0
2016-05-02 10:40:00,38.3,38.4,38.09,38.09,98471.0,33.5336,33.6212,33.3497,33.3497,98471.0
2016-05-02 10:50:00,38.09,38.48,38.04,38.39,74975.0,33.3497,33.6912,33.306,33.6124,74975.0
2016-05-02 11:00:00,38.39,38.59,38.39,38.53,77332.0,33.6124,33.7875,33.6124,33.735,77332.0
2016-05-02 11:10:00,38.53,38.54,38.41,38.46,87310.0,33.735,33.7437,33.6299,33.6737,87310.0
2016-05-02 11:20:00,38.46,38.67,38.44,38.6,116348.0,33.6737,33.8576,33.6562,33.7963,116348.0
2016-05-02 11:30:00,38.59,38.71,38.54,38.67,81313.0,33.7875,33.8926,33.7437,33.8576,81313.0
2016-05-02 11:40:00,38.64,38.83,38.64,38.72,78895.0,33.8313,33.9977,33.8313,33.9013,78895.0
2016-05-02 11:50:00,38.72,38.75,38.47,38.61,72643.0,33.9013,33.9276,33.6825,33.805,72643.0
2016-05-02 12:00:00,38.6,38.61,38.4,38.45,26863.0,33.7963,33.805,33.6212,33.6649,26863.0
2016-05-02 12:10:00,38.49,38.51,38.34,38.38,22040.0,33.7,33.7175,33.5686,33.6037,22040.0
2016-05-02 12:20:00,38.38,38.43,38.14,38.14,27058.0,33.6037,33.6474,33.3935,33.3935,27058.0
2016-05-02 12:30:00,38.13,38.52,38.11,38.41,39941.0,33.3848,33.7262,33.3673,33.6299,39941.0
2016-05-02 12:40:00,38.41,38.48,38.33,38.35,36309.0,33.6299,33.6912,33.5599,33.5774,36309.0
2016-05-02 12:50:00,38.34,38.55,38.33,38.46,29435.0,33.5686,33.7525,33.5599,33.6737,29435.0
2016-05-02 13:00:00,38.47,38.51,38.35,38.37,15852.0,33.6825,33.7175,33.5774,33.5949,15852.0
2016-05-02 13:10:00,38.36,38.44,38.27,38.36,16726.0,33.5861,33.6562,33.5073,33.5861,16726.0
2016-05-02 13:20:00,38.35,38.44,38.25,38.4,16554.0,33.5774,33.6562,33.4898,33.6212,16554.0
2016-05-02 13:30:00,38.42,38.42,38.19,38.22,12932.0,33.6387,33.6387,33.4373,33.4636,12932.0
2016-05-02 13:40:00,38.22,38.28,38.16,38.27,8896.0,33.4636,33.5161,33.411,33.5073,8896.0
2016-05-02 13:50:00,38.25,38.25,37.92,37.93,36529.0,33.4898,33.4898,33.2009,33.2097,36529.0
2016-05-02 14:00:00,37.93,37.93,37.75,37.76,42806.0,33.2097,33.2097,33.0521,33.0608,42806.0
2016-05-02 14:10:00,37.76,37.83,37.6,37.76,66361.0,33.0608,33.1221,32.9207,33.0608,66361.0
2016-05-02 14:20:00,37.75,37.85,37.61,37.65,43236.0,33.0521,33.1396,32.9295,32.9645,43236.0
2016-05-02 14:30:00,37.64,37.8,37.62,37.79,35112.0,32.9557,33.0958,32.9382,33.0871,35112.0
2016-05-02 14:40:00,37.79,37.89,37.67,37.7,43007.0,33.0871,33.1746,32.982,33.0083,43007.0
2016-05-02 14:50:00,37.71,37.71,37.53,37.69,41883.0,33.017,33.017,32.8594,32.9995,41883.0
2016-05-02 15:00:00,37.68,37.68,37.54,37.54,36603.0,32.9908,32.9908,32.8682,32.8682,36603.0
2016-05-02 15:10:00,37.54,37.71,37.54,37.63,29903.0,32.8682,33.017,32.8682,32.947,29903.0
2016-05-02 15:20:00,37.65,37.77,37.61,37.61,32049.0,32.9645,33.0696,32.9295,32.9295,32049.0
2016-05-02 15:30:00,37.62,37.86,37.61,37.79,39332.0,32.9382,33.1484,32.9295,33.0871,39332.0
2016-05-02 15:40:00,37.79,37.9,37.78,37.9,51757.0,33.0871,33.1834,33.0783,33.1834,51757.0
2016-05-02 15:50:00,37.9,37.94,37.79,37.93,146925.0,33.1834,33.2184,33.0871,33.2097,146925.0
2016-05-03 09:30:00,38.18,38.26,37.46,37.68,252282.0,33.4285,33.4986,32.7981,32.9908,252282.0
2016-05-03 09:40:00,37.64,38.09,37.6,37.98,79905.0,32.9557,33.3497,32.9207,33.2534,79905.0
2016-05-03 09:50:00,37.99,38.0,37.54,37.54,119277.0,33.2622,33.2709,32.8682,32.8682,119277.0
2016-05-03 10:00:00,37.53,37.72,37.35,37.35,73495.0,32.8594,33.0258,32.7018,32.7018,73495.0
2016-05-03 10:10:00,37.34,37.37,37.0,37.17,107299.0,32.6931,32.7193,32.3954,32.5442,107299.0
2016-05-03 10:20:00,37.14,37.27,36.84,36.88,104951.0,32.518,32.6318,32.2553,32.2903,104951.0
2016-05-03 10:30:00,36.89,36.89,36.62,36.68,111156.0,32.2991,32.2991,32.0627,32.1152,111156.0
2016-05-03 10:40:00,36.66,36.96,36.62,36.92,94633.0,32.0977,32.3604,32.0627,32.3253,94633.0
2016-05-03 10:50:00,36.93,37.08,36.77,36.78,141497.0,32.3341,32.4654,32.194,32.2028,141497.0
2016-05-03 11:00:00,36.77,36.81,36.6,36.71,114175.0,32.194,32.229,32.0452,32.1415,114175.0
2016-05-03 11:10:00,36.7,36.78,36.63,36.73,47046.0,32.1327,32.2028,32.0714,32.159,47046.0
2016-05-03 11:20:00,36.71,36.82,36.58,36.81,121895.0,32.1415,32.2378,32.0277,32.229,121895.0
2016-05-03 11:30:00,36.81,37.04,36.77,36.98,78920.0,32.229,32.4304,32.194,32.3779,78920.0
2016-05-03 11:40:00,36.97,37.02,36.9,36.96,42411.0,32.3691,32.4129,32.3078,32.3604,42411.0
2016-05-03 11:50:00,36.96,37.01,36.76,36.77,32303.0,32.3604,32.4041,32.1853,32.194,32303.0
2016-05-03 12:00:00,36.77,36.8,36.66,36.74,28741.0,32.194,32.2203,32.0977,32.1677,28741.0
2016-05-03 12:10:00,36.73,36.8,36.67,36.68,23218.0,32.159,32.2203,32.1065,32.1152,23218.0
2016-05-03 12:20:00,36.68,36.75,36.65,36.66,24159.0,32.1152,32.1765,32.0889,32.0977,24159.0
2016-05-03 12:30:00,36.65,36.76,36.65,36.74,32983.0,32.0889,32.1853,32.0889,32.1677,32983.0
2016-05-03 12:40:00,36.73,36.73,36.63,36.67,31805.0,32.159,32.159,32.0714,32.1065,31805.0
2016-05-03 12:50:00,36.67,36.67,36.6,36.66,21508.0,32.1065,32.1065,32.0452,32.0977,21508.0
2016-05-03 13:00:00,36.66,36.88,36.61,36.83,37391.0,32.0977,32.2903,32.0539,32.2465,37391.0
2016-05-03 13:10:00,36.83,37.17,36.81,37.17,52675.0,32.2465,32.5442,32.229,32.5442,52675.0
2016-05-03 13:20:00,37.17,37.28,37.07,37.26,60125.0,32.5442,32.6405,32.4567,32.623,60125.0
2016-05-03 13:30:00,37.25,37.25,37.12,37.2,42651.0,32.6143,32.6143,32.5005,32.5705,42651.0
2016-05-03 13:40:00,37.19,37.22,37.07,37.07,33104.0,32.5617,32.588,32.4567,32.4567,33104.0
2016-05-03 13:50:00,37.06,37.06,36.9,36.94,35128.0,32.4479,32.4479,32.3078,32.3429,35128.0
2016-05-03 14:00:00,36.94,37.08,36.88,37.06,43986.0,32.3429,32.4654,32.2903,32.4479,43986.0
2016-05-03 14:10:00,37.1,37.13,36.88,36.88,24585.0,32.4829,32.5092,32.2903,32.2903,24585.0
2016-05-03 14:20:00,36.86,36.92,36.75,36.79,45760.0,32.2728,32.3253,32.1765,32.2115,45760.0
2016-05-03 14:30:00,36.79,36.9,36.72,36.75,29219.0,32.2115,32.3078,32.1502,32.1765,29219.0
2016-05-03 14:40:00,36.73,36.75,36.69,36.74,20401.0,32.159,32.1765,32.124,32.1677,20401.0
2016-05-03 14:50:00,36.74,36.83,36.71,36.73,24673.0,32.1677,32.2465,32.1415,32.159,24673.0
2016-05-03 15:00:00,36.73,36.9,36.69,36.87,32399.0,32.159,32.3078,32.124,32.2816,32399.0
2016-05-03 15:10:00,36.86,36.86,36.75,36.77,33003.0,32.2728,32.2728,32.1765,32.194,33003.0
2016-05-03 15:20:00,36.77,36.86,36.74,36.82,19239.0,32.194,32.2728,32.1677,32.2378,19239.0
2016-05-03 15:30:00,36.83,36.85,36.69,36.71,52791.0,32.2465,32.2641,32.124,32.1415,52791.0
2016-05-03 15:40:00,36.72,36.78,36.7,36.77,32062.0,32.1502,32.2028,32.1327,32.194,32062.0
2016-05-03 15:50:00,36.77,36.91,36.77,36.79,267172.0,32.194,32.3166,32.194,32.2115,267172.0
2016-05-04 09:30:00,36.07,36.72,36.0,36.61,257532.0,31.5811,32.1502,31.5198,32.0539,257532.0
2016-05-04 09:40:00,36.61,36.96,36.49,36.56,137412.0,32.0539,32.3604,31.9489,32.0102,137412.0
2016-05-04 09:50:00,36.57,36.6,36.38,36.39,38561.0,32.0189,32.0452,31.8526,31.8613,38561.0
2016-05-04 10:00:00,36.36,36.39,35.82,35.98,103101.0,31.835,31.8613,31.3622,31.5023,103101.0
2016-05-04 10:10:00,35.93,35.93,35.55,35.76,134750.0,31.4586,31.4586,31.1258,31.3097,134750.0
2016-05-04 10:20:00,35.75,36.05,35.73,36.02,51853.0,31.301,31.5636,31.2834,31.5374,51853.0
2016-05-04 10:30:00,35.98,35.99,35.72,35.73,74459.0,31.5023,31.5111,31.2747,31.2834,74459.0
2016-05-04 10:40:00,35.74,35.84,35.56,35.56,49142.0,31.2922,31.3798,31.1346,31.1346,49142.0
2016-05-04 10:50:00,35.55,35.67,35.38,35.67,127832.0,31.1258,31.2309,30.977,31.2309,127832.0
2016-05-04 11:00:00,35.67,35.71,35.43,35.44,52660.0,31.2309,31.2659,31.0208,31.0295,52660.0
2016-05-04 11:10:00,35.43,35.47,35.1,35.14,116690.0,31.0208,31.0558,30.7318,30.7669,116690.0
2016-05-04 11:20:00,35.14,35.19,35.01,35.15,54502.0,30.7669,30.8106,30.653,30.7756,54502.0
2016-05-04 11:30:00,35.15,35.18,35.05,35.13,62471.0,30.7756,30.8019,30.6881,30.7581,62471.0
2016-05-04 11:40:00,35.12,35.21,35.06,35.18,52753.0,30.7494,30.8282,30.6968,30.8019,52753.0
2016-05-04 11:50:00,35.17,35.3,35.1,35.21,36786.0,30.7931,30.907,30.7318,30.8282,36786.0
2016-05-04 12:00:00,35.21,35.42,35.2,35.36,58681.0,30.8282,31.012,30.8194,30.9595,58681.0
2016-05-04 12:10:00,35.34,35.53,35.34,35.45,32595.0,30.942,31.1083,30.942,31.0383,32595.0
2016-05-04 12:20:00,35.44,35.47,35.36,35.36,27999.0,31.0295,31.0558,30.9595,30.9595,27999.0
2016-05-04 12:30:00,35.35,35.36,35.21,35.26,34992.0,30.9507,30.9595,30.8282,30.8719,34992.0
2016-05-04 12:40:00,35.27,35.34,35.18,35.27,23906.0,30.8807,30.942,30.8019,30.8807,23906.0
2016-05-04 12:50:00,35.26,35.27,35.08,35.08,30899.0,30.8719,30.8807,30.7143,30.7143,30899.0
2016-05-04 13:00:00,35.08,35.08,34.78,34.82,72492.0,30.7143,30.7143,30.4517,30.4867,72492.0
2016-05-04 13:10:00,34.83,34.83,34.71,34.78,53512.0,30.4954,30.4954,30.3904,30.4517,53512.0
2016-05-04 13:20:00,34.78,34.86,34.7,34.71,42721.0,30.4517,30.5217,30.3816,30.3904,42721.0
2016-05-04 13:30:00,34.72,34.81,34.61,34.76,40512.0,30.3991,30.4779,30.3028,30.4342,40512.0
2016-05-04 13:40:00,34.74,34.76,34.62,34.62,35304.0,30.4166,30.4342,30.3116,30.3116,35304.0
2016-05-04 13:50:00,34.62,34.81,34.62,34.67,36721.0,30.3116,30.4779,30.3116,30.3554,36721.0
2016-05-04 14:00:00,34.64,34.68,34.56,34.56,37841.0,30.3291,30.3641,30.259,30.259,37841.0
2016-05-04 14:10:00,34.56,34.56,34.45,34.51,40289.0,30.259,30.259,30.1627,30.2153,40289.0
2016-05-04 14:20:00,34.5,34.58,34.44,34.58,50841.0,30.2065,30.2766,30.154,30.2766,50841.0
2016-05-04 14:30:00,34.57,34.74,34.45,34.62,52957.0,30.2678,30.4166,30.1627,30.3116,52957.0
2016-05-04 14:40:00,34.61,34.83,34.61,34.7,39454.0,30.3028,30.4954,30.3028,30.3816,39454.0
2016-05-04 14:50:00,34.69,34.86,34.66,34.86,34787.0,30.3729,30.5217,30.3466,30.5217,34787.0
2016-05-04 15:00:00,34.88,34.98,34.82,34.87,58296.0,30.5392,30.6268,30.4867,30.5305,58296.0
2016-05-04 15:10:00,34.87,34.95,34.83,34.94,51142.0,30.5305,30.6005,30.4954,30.5918,51142.0
2016-05-04 15:20:00,34.95,35.02,34.88,34.89,64046.0,30.6005,30.6618,30.5392,30.548,64046.0
2016-05-04 15:30:00,34.9,34.96,34.81,34.93,52549.0,30.5567,30.6093,30.4779,30.583,52549.0
2016-05-04 15:40:00,34.92,34.97,34.86,34.86,63305.0,30.5742,30.618,30.5217,30.5217,63305.0
2016-05-04 15:50:00,34.87,34.93,34.56,34.63,434359.0,30.5305,30.583,30.259,30.3203,434359.0
2016-05-05 09:30:00,35.18,35.84,35.15,35.76,305920.0,30.8019,31.3798,30.7756,31.3097,305920.0
2016-05-05 09:40:00,35.76,35.97,35.62,35.93,91016.0,31.3097,31.4936,31.1871,31.4586,91016.0
2016-05-05 09:50:00,35.92,36.08,35.73,35.75,86218.0,31.4498,31.5899,31.2834,31.301,86218.0
2016-05-05 10:00:00,35.73,35.96,35.61,35.94,72533.0,31.2834,31.4848,31.1784,31.4673,72533.0
2016-05-05 10:10:00,35.91,36.06,35.87,36.01,28951.0,31.441,31.5724,31.406,31.5286,28951.0
2016-05-05 10:20:00,36.0,36.04,35.85,35.92,40424.0,31.5198,31.5549,31.3885,31.4498,40424.0
2016-05-05 10:30:00,35.9,35.92,35.37,35.44,71338.0,31.4323,31.4498,30.9682,31.0295,71338.0
2016-05-05 10:40:00,35.45,35.56,35.3,35.51,39947.0,31.0383,31.1346,30.907,31.0908,39947.0
2016-05-05 10:50:00,35.48,35.66,35.46,35.49,31749.0,31.0646,31.2222,31.047,31.0733,31749.0
2016-05-05 11:00:00,35.52,35.56,35.39,35.42,27301.0,31.0996,31.1346,30.9858,31.012,27301.0
2016-05-05 11:10:00,35.4,35.47,35.27,35.41,36042.0,30.9945,31.0558,30.8807,31.0033,36042.0
2016-05-05 11:20:00,35.4,35.44,35.26,35.38,38445.0,30.9945,31.0295,30.8719,30.977,38445.0
2016-05-05 11:30:00,35.39,35.44,35.24,35.26,42902.0,30.9858,31.0295,30.8544,30.8719,42902.0
2016-05-05 11:40:00,35.25,35.38,35.17,35.33,44354.0,30.8632,30.977,30.7931,30.9332,44354.0
2016-05-05 11:50:00,35.34,35.51,35.34,35.45,38521.0,30.942,31.0908,30.942,31.0383,38521.0
2016-05-05 12:00:00,35.44,35.66,35.43,35.61,27393.0,31.0295,31.2222,31.0208,31.1784,27393.0
2016-05-05 12:10:00,35.6,35.73,35.57,35.7,49856.0,31.1696,31.2834,31.1434,31.2572,49856.0
2016-05-05 12:20:00,35.71,35.75,35.51,35.55,45889.0,31.2659,31.301,31.0908,31.1258,45889.0
2016-05-05 12:30:00,35.56,35.6,35.43,35.46,26693.0,31.1346,31.1696,31.0208,31.047,26693.0
2016-05-05 12:40:00,35.48,35.55,35.44,35.55,24815.0,31.0646,31.1258,31.0295,31.1258,24815.0
2016-05-05 12:50:00,35.57,35.87,35.57,35.86,39736.0,31.1434,31.406,31.1434,31.3973,39736.0
2016-05-05 13:00:00,35.87,35.87,35.58,35.62,39424.0,31.406,31.406,31.1521,31.1871,39424.0
2016-05-05 13:10:00,35.6,35.61,35.36,35.39,53285.0,31.1696,31.1784,30.9595,30.9858,53285.0
2016-05-05 13:20:00,35.38,35.46,35.02,35.03,55016.0,30.977,31.047,30.6618,30.6706,55016.0
2016-05-05 13:30:00,35.02,35.38,34.97,35.36,78413.0,30.6618,30.977,30.618,30.9595,78413.0
2016-05-05 13:40:00,35.37,35.51,35.3,35.47,72534.0,30.9682,31.0908,30.907,31.0558,72534.0
2016-05-05 13:50:00,35.47,35.53,35.36,35.44,22013.0,31.0558,31.1083,30.9595,31.0295,22013.0
2016-05-05 14:00:00,35.44,35.57,35.36,35.49,21309.0,31.0295,31.1434,30.9595,31.0733,21309.0
2016-05-05 14:10:00,35.5,35.58,35.43,35.43,38305.0,31.0821,31.1521,31.0208,31.0208,38305.0
2016-05-05 14:20:00,35.44,35.74,35.44,35.74,30125.0,31.0295,31.2922,31.0295,31.2922,30125.0
2016-05-05 14:30:00,35.73,35.8,35.67,35.77,26982.0,31.2834,31.3447,31.2309,31.3185,26982.0
2016-05-05 14:40:00,35.77,35.81,35.71,35.71,24729.0,31.3185,31.3535,31.2659,31.2659,24729.0
2016-05-05 14:50:00,35.73,35.76,35.53,35.53,20365.0,31.2834,31.3097,31.1083,31.1083,20365.0
2016-05-05 15:00:00,35.54,35.55,35.37,35.55,18796.0,31.1171,31.1258,30.9682,31.1258,18796.0
2016-05-05 15:10:00,35.57,35.73,35.55,35.73,37832.0,31.1434,31.2834,31.1258,31.2834,37832.0
2016-05-05 15:20:00,35.72,35.82,35.64,35.82,21500.0,31.2747,31.3622,31.2046,31.3622,21500.0
2016-05-05 15:30:00,35.82,35.83,35.68,35.77,51744.0,31.3622,31.371,31.2397,31.3185,51744.0
2016-05-05 15:40:00,35.78,35.9,35.78,35.85,66319.0,31.3272,31.4323,31.3272,31.3885,66319.0
2016-05-05 15:50:00,35.85,35.85,35.65,35.76,204092.0,31.3885,31.3885,31.2134,31.3097,204092.0
2016-05-06 09:30:00,36.6,36.92,36.42,36.44,239247.0,32.0452,32.3253,31.8876,31.9051,239247.0
2016-05-06 09:40:00,36.44,36.86,36.41,36.8,120619.0,31.9051,32.2728,31.8788,32.2203,120619.0
2016-05-06 09:50:00,36.8,37.13,36.76,37.13,207418.0,32.2203,32.5092,32.1853,32.5092,207418.0
2016-05-06 10:00:00,37.13,37.16,36.79,36.85,121038.0,32.5092,32.5355,32.2115,32.2641,121038.0
2016-05-06 10:10:00,36.85,36.96,36.79,36.94,61167.0,32.2641,32.3604,32.2115,32.3429,61167.0
2016-05-06 10:20:00,36.94,37.09,36.91,37.04,50397.0,32.3429,32.4742,32.3166,32.4304,50397.0
2016-05-06 10:30:00,37.05,37.41,36.94,37.35,112373.0,32.4392,32.7544,32.3429,32.7018,112373.0
2016-05-06 10:40:00,37.34,37.51,37.3,37.49,71497.0,32.6931,32.8419,32.6581,32.8244,71497.0
2016-05-06 10:50:00,37.48,37.55,37.32,37.53,113222.0,32.8157,32.8769,32.6756,32.8594,113222.0
2016-05-06 11:00:00,37.52,37.64,37.44,37.58,58514.0,32.8507,32.9557,32.7806,32.9032,58514.0
2016-05-06 11:10:00,37.58,37.81,37.53,37.74,70943.0,32.9032,33.1046,32.8594,33.0433,70943.0
2016-05-06 11:20:00,37.77,37.88,37.71,37.77,42760.0,33.0696,33.1659,33.017,33.0696,42760.0
2016-05-06 11:30:00,37.78,37.98,37.72,37.96,75516.0,33.0783,33.2534,33.0258,33.2359,75516.0
2016-05-06 11:40:00,37.97,38.02,37.9,37.93,55753.0,33.2447,33.2885,33.1834,33.2097,55753.0
2016-05-06 11:50:00,37.92,37.95,37.72,37.74,47509.0,33.2009,33.2272,33.0258,33.0433,47509.0
2016-05-06 12:00:00,37.74,37.87,37.65,37.75,53691.0,33.0433,33.1571,32.9645,33.0521,53691.0
2016-05-06 12:10:00,37.74,37.93,37.71,37.88,28803.0,33.0433,33.2097,33.017,33.1659,28803.0
2016-05-06 12:20:00,37.89,37.93,37.63,37.7,42617.0,33.1746,33.2097,32.947,33.0083,42617.0
2016-05-06 12:30:00,37.7,37.87,37.69,37.81,43071.0,33.0083,33.1571,32.9995,33.1046,43071.0
2016-05-06 12:40:00,37.81,38.03,37.79,37.98,63995.0,33.1046,33.2972,33.0871,33.2534,63995.0
2016-05-06 12:50:00,37.98,38.07,37.96,38.04,76293.0,33.2534,33.3322,33.2359,33.306,76293.0
2016-05-06 13:00:00,38.05,38.05,37.8,37.81,70121.0,33.3147,33.3147,33.0958,33.1046,70121.0
2016-05-06 13:10:00,37.82,37.92,37.75,37.83,53177.0,33.1133,33.2009,33.0521,33.1221,53177.0
2016-05-06 13:20:00,37.83,38.05,37.82,37.97,77510.0,33.1221,33.3147,33.1133,33.2447,77510.0
2016-05-06 13:30:00,37.97,38.05,37.87,37.92,65057.0,33.2447,33.3147,33.1571,33.2009,65057.0
2016-05-06 13:40:00,37.92,38.01,37.87,37.95,61435.0,33.2009,33.2797,33.1571,33.2272,61435.0
2016-05-06 13:50:00,37.96,38.04,37.94,38.01,76218.0,33.2359,33.306,33.2184,33.2797,76218.0
2016-05-06 14:00:00,38.0,38.07,37.73,37.77,146517.0,33.2709,33.3322,33.0345,33.0696,146517.0
2016-05-06 14:10:00,37.76,37.76,37.52,37.61,103364.0,33.0608,33.0608,32.8507,32.9295,103364.0
2016-05-06 14:20:00,37.61,37.74,37.56,37.6,65304.0,32.9295,33.0433,32.8857,32.9207,65304.0
2016-05-06 14:30:00,37.6,37.68,37.36,37.41,54446.0,32.9207,32.9908,32.7106,32.7544,54446.0
2016-05-06 14:40:00,37.4,37.55,37.4,37.5,54167.0,32.7456,32.8769,32.7456,32.8332,54167.0
2016-05-06 14:50:00,37.53,37.79,37.48,37.75,66299.0,32.8594,33.0871,32.8157,33.0521,66299.0
2016-05-06 15:00:00,37.73,38.01,37.69,38.01,70885.0,33.0345,33.2797,32.9995,33.2797,70885.0
2016-05-06 15:10:00,38.01,38.01,37.8,37.8,76425.0,33.2797,33.2797,33.0958,33.0958,76425.0
2016-05-06 15:20:00,37.8,37.93,37.78,37.83,71194.0,33.0958,33.2097,33.0783,33.1221,71194.0
2016-05-06 15:30:00,37.85,37.86,37.71,37.71,70403.0,33.1396,33.1484,33.017,33.017,70403.0
2016-05-06 15:40:00,37.72,37.84,37.72,37.79,85516.0,33.0258,33.1309,33.0258,33.0871,85516.0
2016-05-06 15:50:00,37.79,37.79,37.7,37.72,327631.0,33.0871,33.0871,33.0083,33.0258,327631.0
2016-05-09 09:30:00,36.12,36.15,35.71,35.96,269636.0,31.6249,31.6512,31.2659,31.4848,269636.0
2016-05-09 09:40:00,35.95,35.95,35.54,35.65,115003.0,31.4761,31.4761,31.1171,31.2134,115003.0
2016-05-09 09:50:00,35.64,35.8,35.49,35.61,93284.0,31.2046,31.3447,31.0733,31.1784,93284.0
2016-05-09 10:00:00,35.61,35.88,35.58,35.68,94920.0,31.1784,31.4148,31.1521,31.2397,94920.0
2016-05-09 10:10:00,35.68,35.83,35.54,35.55,73070.0,31.2397,31.371,31.1171,31.1258,73070.0
2016-05-09 10:20:00,35.54,35.65,35.53,35.64,50690.0,31.1171,31.2134,31.1083,31.2046,50690.0
2016-05-09 10:30:00,35.64,35.77,35.52,35.7,54912.0,31.2046,31.3185,31.0996,31.2572,54912.0
2016-05-09 10:40:00,35.71,35.71,35.61,35.64,31653.0,31.2659,31.2659,31.1784,31.2046,31653.0
2016-05-09 10:50:00,35.65,35.73,35.6,35.72,82966.0,31.2134,31.2834,31.1696,31.2747,82966.0
2016-05-09 11:00:00,35.69,35.7,35.39,35.4,79596.0,31.2484,31.2572,30.9858,30.9945,79596.0
2016-05-09 11:10:00,35.4,35.4,35.24,35.24,72166.0,30.9945,30.9945,30.8544,30.8544,72166.0
2016-05-09 11:20:00,35.25,35.33,35.18,35.26,81479.0,30.8632,30.9332,30.8019,30.8719,81479.0
2016-05-09 11:30:00,35.26,35.29,35.16,35.17,46400.0,30.8719,30.8982,30.7844,30.7931,46400.0
2016-05-09 11:40:00,35.18,35.18,35.08,35.13,54150.0,30.8019,30.8019,30.7143,30.7581,54150.0
2016-05-09 11:50:00,35.12,35.25,35.11,35.23,48114.0,30.7494,30.8632,30.7406,30.8457,48114.0
2016-05-09 12:00:00,35.23,35.23,35.06,35.06,53434.0,30.8457,30.8457,30.6968,30.6968,53434.0
2016-05-09 12:10:00,35.04,35.13,35.02,35.12,35771.0,30.6793,30.7581,30.6618,30.7494,35771.0
2016-05-09 12:20:00,35.13,35.23,35.06,35.17,33773.0,30.7581,30.8457,30.6968,30.7931,33773.0
2016-05-09 12:30:00,35.16,35.21,35.08,35.2,42282.0,30.7844,30.8282,30.7143,30.8194,42282.0
2016-05-09 12:40:00,35.19,35.32,35.18,35.26,44043.0,30.8106,30.9245,30.8019,30.8719,44043.0
2016-05-09 12:50:00,35.26,35.26,35.16,35.17,34229.0,30.8719,30.8719,30.7844,30.7931,34229.0
2016-05-09 13:00:00,35.17,35.37,35.14,35.37,25994.0,30.7931,30.9682,30.7669,30.9682,25994.0
2016-05-09 13:10:00,35.37,35.46,35.28,35.31,47216.0,30.9682,31.047,30.8894,30.9157,47216.0
2016-05-09 13:20:00,35.32,35.36,35.19,35.2,35667.0,30.9245,30.9595,30.8106,30.8194,35667.0
2016-05-09 13:30:00,35.21,35.26,35.14,35.2,22015.0,30.8282,30.8719,30.7669,30.8194,22015.0
2016-05-09 13:40:00,35.21,35.29,35.18,35.22,34080.0,30.8282,30.8982,30.8019,30.8369,34080.0
2016-05-09 13:50:00,35.22,35.26,35.2,35.23,31873.0,30.8369,30.8719,30.8194,30.8457,31873.0
2016-05-09 14:00:00,35.23,35.23,35.1,35.12,36219.0,30.8457,30.8457,30.7318,30.7494,36219.0
2016-05-09 14:10:00,35.1,35.17,35.1,35.14,32107.0,30.7318,30.7931,30.7318,30.7669,32107.0
2016-05-09 14:20:00,35.15,35.23,35.09,35.18,37143.0,30.7756,30.8457,30.7231,30.8019,37143.0
2016-05-09 14:30:00,35.19,35.25,35.13,35.14,28763.0,30.8106,30.8632,30.7581,30.7669,28763.0
2016-05-09 14:40:00,35.14,35.14,35.01,35.04,52072.0,30.7669,30.7669,30.653,30.6793,52072.0
2016-05-09 14:50:00,35.04,35.11,35.04,35.11,35015.0,30.6793,30.7406,30.6793,30.7406,35015.0
2016-05-09 15:00:00,35.12,35.12,35.04,35.04,34170.0,30.7494,30.7494,30.6793,30.6793,34170.0
2016-05-09 15:10:00,35.05,35.09,35.0,35.02,55185.0,30.6881,30.7231,30.6443,30.6618,55185.0
2016-05-09 15:20:00,35.02,35.06,35.01,35.06,33537.0,30.6618,30.6968,30.653,30.6968,33537.0
2016-05-09 15:30:00,35.07,35.17,35.07,35.09,52262.0,30.7056,30.7931,30.7056,30.7231,52262.0
2016-05-09 15:40:00,35.08,35.09,35.0,35.01,74506.0,30.7143,30.7231,30.6443,30.653,74506.0
2016-05-09 15:50:00,35.01,35.01,34.92,34.94,262037.0,30.653,30.653,30.5742,30.5918,262037.0
2016-05-10 09:30:00,35.18,35.26,34.81,34.9,183633.0,30.8019,30.8719,30.4779,30.5567,183633.0
2016-05-10 09:40:00,34.91,34.95,34.43,34.77,176169.0,30.5655,30.6005,30.1452,30.4429,176169.0
2016-05-10 09:50:00,34.76,34.93,34.66,34.73,70211.0,30.4342,30.583,30.3466,30.4079,70211.0
2016-05-10 10:00:00,34.72,34.88,34.58,34.86,136889.0,30.3991,30.5392,30.2766,30.5217,136889.0
2016-05-10 10:10:00,34.85,35.15,34.85,35.02,128202.0,30.513,30.7756,30.513,30.6618,128202.0
2016-05-10 10:20:00,35.01,35.01,34.48,34.56,126610.0,30.653,30.653,30.189,30.259,126610.0
2016-05-10 10:30:00,34.55,34.76,34.51,34.67,42483.0,30.2503,30.4342,30.2153,30.3554,42483.0
2016-05-10 10:40:00,34.69,34.92,34.56,34.92,137048.0,30.3729,30.5742,30.259,30.5742,137048.0
2016-05-10 10:50:00,34.91,34.96,34.74,34.82,60082.0,30.5655,30.6093,30.4166,30.4867,60082.0
2016-05-10 11:00:00,34.83,34.99,34.77,34.82,30036.0,30.4954,30.6355,30.4429,30.4867,30036.0
2016-05-10 11:10:00,34.81,34.84,34.69,34.73,21163.0,30.4779,30.5042,30.3729,30.4079,21163.0
2016-05-10 11:20:00,34.73,34.73,34.55,34.65,68370.0,30.4079,30.4079,30.2503,30.3378,68370.0
2016-05-10 11:30:00,34.65,34.72,34.58,34.6,40525.0,30.3378,30.3991,30.2766,30.2941,40525.0
2016-05-10 11:40:00,34.61,34.76,34.6,34.73,82396.0,30.3028,30.4342,30.2941,30.4079,82396.0
2016-05-10 11:50:00,34.73,34.79,34.67,34.68,27539.0,30.4079,30.4604,30.3554,30.3641,27539.0
2016-05-10 12:00:00,34.66,34.91,34.65,34.91,48245.0,30.3466,30.5655,30.3378,30.5655,48245.0
2016-05-10 12:10:00,34.87,34.9,34.82,34.89,27469.0,30.5305,30.5567,30.4867,30.548,27469.0
2016-05-10 12:20:00,34.9,34.95,34.83,34.88,28553.0,30.5567,30.6005,30.4954,30.5392,28553.0
2016-05-10 12:30:00,34.88,34.96,34.84,34.93,18208.0,30.5392,30.6093,30.5042,30.583,18208.0
2016-05-10 12:40:00,34.93,34.95,34.86,34.9,27694.0,30.583,30.6005,30.5217,30.5567,27694.0
2016-05-10 12:50:00,34.89,34.89,34.82,34.88,19954.0,30.548,30.548,30.4867,30.5392,19954.0
2016-05-10 13:00:00,34.88,34.97,34.85,34.89,22925.0,30.5392,30.618,30.513,30.548,22925.0
2016-05-10 13:10:00,34.88,34.96,34.85,34.96,24668.0,30.5392,30.6093,30.513,30.6093,24668.0
2016-05-10 13:20:00,34.97,35.15,34.95,35.12,39509.0,30.618,30.7756,30.6005,30.7494,39509.0
2016-05-10 13:30:00,35.1,35.32,35.09,35.32,43250.0,30.7318,30.9245,30.7231,30.9245,43250.0
2016-05-10 13:40:00,35.33,35.4,35.29,35.33,56559.0,30.9332,30.9945,30.8982,30.9332,56559.0
2016-05-10 13:50:00,35.35,35.6,35.33,35.57,35398.0,30.9507,31.1696,30.9332,31.1434,35398.0
2016-05-10 14:00:00,35.57,35.57,35.31,35.35,30804.0,31.1434,31.1434,30.9157,30.9507,30804.0
2016-05-10 14:10:00,35.36,35.6,35.36,35.6,42619.0,30.9595,31.1696,30.9595,31.1696,42619.0
2016-05-10 14:20:00,35.61,35.66,35.57,35.63,44012.0,31.1784,31.2222,31.1434,31.1959,44012.0
2016-05-10 14:30:00,35.62,35.77,35.62,35.65,33362.0,31.1871,31.3185,31.1871,31.2134,33362.0
2016-05-10 14:40:00,35.65,36.04,35.65,36.04,69884.0,31.2134,31.5549,31.2134,31.5549,69884.0
2016-05-10 14:50:00,36.04,36.21,36.03,36.09,100831.0,31.5549,31.7037,31.5461,31.5986,100831.0
2016-05-10 15:00:00,36.09,36.2,36.0,36.15,105717.0,31.5986,31.695,31.5198,31.6512,105717.0
2016-05-10 15:10:00,36.14,36.3,36.13,36.29,106800.0,31.6424,31.7825,31.6337,31.7738,106800.0
2016-05-10 15:20:00,36.3,36.3,36.06,36.14,98879.0,31.7825,31.7825,31.5724,31.6424,98879.0
2016-05-10 15:30:00,36.14,36.31,36.14,36.29,74732.0,31.6424,31.7913,31.6424,31.7738,74732.0
2016-05-10 15:40:00,36.29,36.29,36.12,36.21,87425.0,31.7738,31.7738,31.6249,31.7037,87425.0
2016-05-10 15:50:00,36.21,36.22,36.08,36.11,174702.0,31.7037,31.7125,31.5899,31.6162,174702.0
2016-05-11 09:30:00,37.11,37.58,37.08,37.45,299754.0,32.4917,32.9032,32.4654,32.7894,299754.0
2016-05-11 09:40:00,37.46,37.75,37.39,37.7,194102.0,32.7981,33.0521,32.7369,33.0083,194102.0
2016-05-11 09:50:00,37.69,37.81,37.49,37.54,113033.0,32.9995,33.1046,32.8244,32.8682,113033.0
2016-05-11 10:00:00,37.54,37.65,37.21,37.34,94476.0,32.8682,32.9645,32.5793,32.6931,94476.0
2016-05-11 10:10:00,37.33,37.39,37.05,37.1,109118.0,32.6843,32.7369,32.4392,32.4829,109118.0
2016-05-11 10:20:00,37.08,37.25,37.01,37.04,45070.0,32.4654,32.6143,32.4041,32.4304,45070.0
2016-05-11 10:30:00,37.05,37.29,36.58,36.68,98755.0,32.4392,32.6493,32.0277,32.1152,98755.0
2016-05-11 10:40:00,36.68,37.0,36.66,36.95,64474.0,32.1152,32.3954,32.0977,32.3516,64474.0
2016-05-11 10:50:00,36.97,36.97,36.82,36.89,36738.0,32.3691,32.3691,32.2378,32.2991,36738.0
2016-05-11 11:00:00,36.88,36.9,36.43,36.47,51027.0,32.2903,32.3078,31.8963,31.9314,51027.0
2016-05-11 11:10:00,36.47,36.61,36.19,36.22,40176.0,31.9314,32.0539,31.6862,31.7125,40176.0
2016-05-11 11:20:00,36.22,36.22,35.79,35.93,53581.0,31.7125,31.7125,31.336,31.4586,53581.0
2016-05-11 11:30:00,35.89,36.11,35.85,36.07,48402.0,31.4235,31.6162,31.3885,31.5811,48402.0
2016-05-11 11:40:00,36.07,36.44,36.07,36.32,50423.0,31.5811,31.9051,31.5811,31.8,50423.0
2016-05-11 11:50:00,36.33,36.75,36.33,36.7,36776.0,31.8088,32.1765,31.8088,32.1327,36776.0
2016-05-11 12:00:00,36.7,36.77,36.48,36.52,26071.0,32.1327,32.194,31.9401,31.9751,26071.0
2016-05-11 12:10:00,36.52,36.52,36.32,36.51,22847.0,31.9751,31.9751,31.8,31.9664,22847.0
2016-05-11 12:20:00,36.49,36.6,36.35,36.43,14965.0,31.9489,32.0452,31.8263,31.8963,14965.0
2016-05-11 12:30:00,36.43,36.5,36.21,36.5,28135.0,31.8963,31.9576,31.7037,31.9576,28135.0
2016-05-11 12:40:00,36.49,36.61,36.39,36.39,24464.0,31.9489,32.0539,31.8613,31.8613,24464.0
2016-05-11 12:50:00,36.38,36.52,36.34,36.39,9011.0,31.8526,31.9751,31.8175,31.8613,9011.0
2016-05-11 13:00:00,36.41,36.79,36.39,36.74,31912.0,31.8788,32.2115,31.8613,32.1677,31912.0
2016-05-11 13:10:00,36.76,36.77,36.55,36.6,24293.0,32.1853,32.194,32.0014,32.0452,24293.0
2016-05-11 13:20:00,36.63,36.96,36.62,36.86,24433.0,32.0714,32.3604,32.0627,32.2728,24433.0
2016-05-11 13:30:00,36.85,36.96,36.83,36.9,29933.0,32.2641,32.3604,32.2465,32.3078,29933.0
2016-05-11 13:40:00,36.9,37.21,36.87,37.2,45985.0,32.3078,32.5793,32.2816,32.5705,45985.0
2016-05-11 13:50:00,37.2,37.36,37.17,37.28,69252.0,32.5705,32.7106,32.5442,32.6405,69252.0
2016-05-11 14:00:00,37.26,37.45,37.22,37.41,67962.0,32.623,32.7894,32.588,32.7544,67962.0
2016-05-11 14:10:00,37.4,37.45,37.28,37.42,58565.0,32.7456,32.7894,32.6405,32.7631,58565.0
2016-05-11 14:20:00,37.43,37.43,37.13,37.26,50771.0,32.7719,32.7719,32.5092,32.623,50771.0
2016-05-11 14:30:00,37.26,37.44,37.24,37.32,46162.0,32.623,32.7806,32.6055,32.6756,46162.0
2016-05-11 14:40:00,37.34,37.49,37.31,37.45,42418.0,32.6931,32.8244,32.6668,32.7894,42418.0
2016-05-11 14:50:00,37.45,37.45,37.3,37.38,37379.0,32.7894,32.7894,32.6581,32.7281,37379.0
2016-05-11 15:00:00,37.39,37.42,37.27,37.29,39986.0,32.7369,32.7631,32.6318,32.6493,39986.0
2016-05-11 15:10:00,37.32,37.42,37.3,37.4,40694.0,32.6756,32.7631,32.6581,32.7456,40694.0
2016-05-11 15:20:00,37.4,37.42,37.32,37.4,44043.0,32.7456,32.7631,32.6756,32.7456,44043.0
2016-05-11 15:30:00,37.4,37.42,37.25,37.25,58833.0,32.7456,32.7631,32.6143,32.6143,58833.0
2016-05-11 15:40:00,37.26,37.33,37.18,37.31,42217.0,32.623,32.6843,32.553,32.6668,42217.0
2016-05-11 15:50:00,37.31,37.42,37.26,37.36,232539.0,32.6668,32.7631,32.623,32.7106,232539.0
2016-05-12 09:30:00,37.52,37.7,37.2,37.35,192484.0,32.8507,33.0083,32.5705,32.7018,192484.0
2016-05-12 09:40:00,37.35,37.79,37.32,37.64,102356.0,32.7018,33.0871,32.6756,32.9557,102356.0
2016-05-12 09:50:00,37.66,38.15,37.6,37.92,129607.0,32.9733,33.4023,32.9207,33.2009,129607.0
2016-05-12 10:00:00,37.92,38.0,37.73,37.84,75733.0,33.2009,33.2709,33.0345,33.1309,75733.0
2016-05-12 10:10:00,37.81,37.99,37.72,37.73,66465.0,33.1046,33.2622,33.0258,33.0345,66465.0
2016-05-12 10:20:00,37.72,37.81,37.58,37.71,61364.0,33.0258,33.1046,32.9032,33.017,61364.0
2016-05-12 10:30:00,37.71,37.85,37.56,37.69,78001.0,33.017,33.1396,32.8857,32.9995,78001.0
2016-05-12 10:40:00,37.69,37.75,37.54,37.54,58861.0,32.9995,33.0521,32.8682,32.8682,58861.0
2016-05-12 10:50:00,37.53,37.53,37.24,37.37,53962.0,32.8594,32.8594,32.6055,32.7193,53962.0
2016-05-12 11:00:00,37.35,37.35,36.66,36.74,81990.0,32.7018,32.7018,32.0977,32.1677,81990.0
2016-05-12 11:10:00,36.75,36.9,36.6,36.9,70603.0,32.1765,32.3078,32.0452,32.3078,70603.0
2016-05-12 11:20:00,36.89,37.13,36.75,37.09,35936.0,32.2991,32.5092,32.1765,32.4742,35936.0
2016-05-12 11:30:00,37.08,37.18,36.98,37.1,32605.0,32.4654,32.553,32.3779,32.4829,32605.0
2016-05-12 11:40:00,37.08,37.08,36.88,36.91,31790.0,32.4654,32.4654,32.2903,32.3166,31790.0
2016-05-12 11:50:00,36.91,37.15,36.91,36.97,71114.0,32.3166,32.5267,32.3166,32.3691,71114.0
2016-05-12 12:00:00,36.99,37.1,36.9,37.1,20947.0,32.3866,32.4829,32.3078,32.4829,20947.0
2016-05-12 12:10:00,37.08,37.11,37.01,37.09,42885.0,32.4654,32.4917,32.4041,32.4742,42885.0
2016-05-12 12:20:00,37.09,37.11,36.97,37.01,18376.0,32.4742,32.4917,32.3691,32.4041,18376.0
2016-05-12 12:30:00,37.0,37.41,37.0,37.39,23276.0,32.3954,32.7544,32.3954,32.7369,23276.0
2016-05-12 12:40:00,37.38,37.46,37.26,37.45,22064.0,32.7281,32.7981,32.623,32.7894,22064.0
2016-05-12 12:50:00,37.46,37.48,37.34,37.38,19196.0,32.7981,32.8157,32.6931,32.7281,19196.0
2016-05-12 13:00:00,37.37,37.46,37.31,37.39,22419.0,32.7193,32.7981,32.6668,32.7369,22419.0
2016-05-12 13:10:00,37.36,37.39,37.31,37.33,14315.0,32.7106,32.7369,32.6668,32.6843,14315.0
2016-05-12 13:20:00,37.33,37.35,37.17,37.17,34438.0,32.6843,32.7018,32.5442,32.5442,34438.0
2016-05-12 13:30:00,37.16,37.32,37.15,37.21,12019.0,32.5355,32.6756,32.5267,32.5793,12019.0
2016-05-12 13:40:00,37.23,37.33,37.07,37.07,7741.0,32.5968,32.6843,32.4567,32.4567,7741.0
2016-05-12 13:50:00,37.05,37.22,37.04,37.18,5885.0,32.4392,32.588,32.4304,32.553,5885.0
2016-05-12 14:00:00,37.18,37.36,37.17,37.28,17157.0,32.553,32.7106,32.5442,32.6405,17157.0
2016-05-12 14:10:00,37.3,37.42,37.25,37.38,11414.0,32.6581,32.7631,32.6143,32.7281,11414.0
2016-05-12 14:20:00,37.39,37.46,37.35,37.36,12333.0,32.7369,32.7981,32.7018,32.7106,12333.0
2016-05-12 14:30:00,37.33,37.42,37.22,37.22,16796.0,32.6843,32.7631,32.588,32.588,16796.0
2016-05-12 14:40:00,37.19,37.29,37.17,37.24,10390.0,32.5617,32.6493,32.5442,32.6055,10390.0
2016-05-12 14:50:00,37.2,37.26,37.06,37.1,14691.0,32.5705,32.623,32.4479,32.4829,14691.0
2016-05-12 15:00:00,37.12,37.21,37.1,37.16,19724.0,32.5005,32.5793,32.4829,32.5355,19724.0
2016-05-12 15:10:00,37.15,37.36,37.15,37.24,14392.0,32.5267,32.7106,32.5267,32.6055,14392.0
2016-05-12 15:20:00,37.26,37.32,37.17,37.2,15451.0,32.623,32.6756,32.5442,32.5705,15451.0
2016-05-12 15:30:00,37.2,37.26,37.03,37.09,19966.0,32.5705,32.623,32.4217,32.4742,19966.0
2016-05-12 15:40:00,37.08,37.08,36.91,36.96,25559.0,32.4654,32.4654,32.3166,32.3604,25559.0
2016-05-12 15:50:00,36.96,36.97,36.85,36.89,155689.0,32.3604,32.3691,32.2641,32.2991,155689.0
2016-05-13 09:30:00,36.95,37.15,36.63,36.96,106508.0,32.3516,32.5267,32.0714,32.3604,106508.0
2016-05-13 09:40:00,36.95,37.31,36.82,37.04,64683.0,32.3516,32.6668,32.2378,32.4304,64683.0
2016-05-13 09:50:00,37.08,37.3,36.91,37.05,34277.0,32.4654,32.6581,32.3166,32.4392,34277.0
2016-05-13 10:00:00,37.04,37.04,36.57,36.65,41415.0,32.4304,32.4304,32.0189,32.0889,41415.0
2016-05-13 10:10:00,36.63,36.95,36.6,36.82,32116.0,32.0714,32.3516,32.0452,32.2378,32116.0
2016-05-13 10:20:00,36.83,36.88,36.73,36.85,23388.0,32.2465,32.2903,32.159,32.2641,23388.0
2016-05-13 10:30:00,36.87,37.16,36.84,37.13,26541.0,32.2816,32.5355,32.2553,32.5092,26541.0
2016-05-13 10:40:00,37.14,37.2,37.08,37.11,22652.0,32.518,32.5705,32.4654,32.4917,22652.0
2016-05-13 10:50:00,37.1,37.42,37.1,37.39,26100.0,32.4829,32.7631,32.4829,32.7369,26100.0
2016-05-13 11:00:00,37.39,37.55,37.29,37.51,14579.0,32.7369,32.8769,32.6493,32.8419,14579.0
2016-05-13 11:10:00,37.5,37.53,37.26,37.29,20323.0,32.8332,32.8594,32.623,32.6493,20323.0
2016-05-13 11:20:00,37.29,37.46,37.25,37.46,23845.0,32.6493,32.7981,32.6143,32.7981,23845.0
2016-05-13 11:30:00,37.45,37.52,37.32,37.38,20020.0,32.7894,32.8507,32.6756,32.7281,20020.0
2016-05-13 11:40:00,37.39,37.5,37.32,37.47,12917.0,32.7369,32.8332,32.6756,32.8069,12917.0
2016-05-13 11:50:00,37.46,37.5,37.4,37.43,12090.0,32.7981,32.8332,32.7456,32.7719,12090.0
2016-05-13 12:00:00,37.47,37.48,37.37,37.39,16006.0,32.8069,32.8157,32.7193,32.7369,16006.0
2016-05-13 12:10:00,37.38,37.38,37.27,37.3,14765.0,32.7281,32.7281,32.6318,32.6581,14765.0
2016-05-13 12:20:00,37.3,37.41,37.3,37.39,8771.0,32.6581,32.7544,32.6581,32.7369,8771.0
2016-05-13 12:30:00,37.42,37.52,37.4,37.52,10247.0,32.7631,32.8507,32.7456,32.8507,10247.0
2016-05-13 12:40:00,37.51,37.58,37.43,37.48,25717.0,32.8419,32.9032,32.7719,32.8157,25717.0
2016-05-13 12:50:00,37.5,37.56,37.45,37.46,9516.0,32.8332,32.8857,32.7894,32.7981,9516.0
2016-05-13 13:00:00,37.46,37.59,37.46,37.56,8135.0,32.7981,32.912,32.7981,32.8857,8135.0
2016-05-13 13:10:00,37.57,37.74,37.55,37.64,23349.0,32.8945,33.0433,32.8769,32.9557,23349.0
2016-05-13 13:20:00,37.66,37.7,37.52,37.54,12818.0,32.9733,33.0083,32.8507,32.8682,12818.0
2016-05-13 13:30:00,37.56,37.68,37.55,37.67,8212.0,32.8857,32.9908,32.8769,32.982,8212.0
2016-05-13 13:40:00,37.65,37.71,37.59,37.64,13349.0,32.9645,33.017,32.912,32.9557,13349.0
2016-05-13 13:50:00,37.63,37.73,37.58,37.61,20210.0,32.947,33.0345,32.9032,32.9295,20210.0
2016-05-13 14:00:00,37.64,37.7,37.6,37.64,24322.0,32.9557,33.0083,32.9207,32.9557,24322.0
2016-05-13 14:10:00,37.65,37.68,37.49,37.49,50473.0,32.9645,32.9908,32.8244,32.8244,50473.0
2016-05-13 14:20:00,37.5,37.6,37.48,37.55,37071.0,32.8332,32.9207,32.8157,32.8769,37071.0
2016-05-13 14:30:00,37.56,37.56,37.29,37.34,58766.0,32.8857,32.8857,32.6493,32.6931,58766.0
2016-05-13 14:40:00,37.32,37.35,37.2,37.35,36784.0,32.6756,32.7018,32.5705,32.7018,36784.0
2016-05-13 14:50:00,37.36,37.37,37.24,37.32,19963.0,32.7106,32.7193,32.6055,32.6756,19963.0
2016-05-13 15:00:00,37.31,37.34,37.22,37.28,15653.0,32.6668,32.6931,32.588,32.6405,15653.0
2016-05-13 15:10:00,37.3,37.3,37.11,37.12,18998.0,32.6581,32.6581,32.4917,32.5005,18998.0
2016-05-13 15:20:00,37.13,37.17,37.04,37.05,25807.0,32.5092,32.5442,32.4304,32.4392,25807.0
2016-05-13 15:30:00,37.06,37.09,36.94,36.96,28784.0,32.4479,32.4742,32.3429,32.3604,28784.0
2016-05-13 15:40:00,36.97,37.03,36.92,37.01,28458.0,32.3691,32.4217,32.3253,32.4041,28458.0
2016-05-13 15:50:00,37.01,37.2,37.0,37.18,106122.0,32.4041,32.5705,32.3954,32.553,106122.0
2016-05-16 09:30:00,38.25,38.5,38.2,38.27,262549.0,33.4898,33.7087,33.4461,33.5073,262549.0
2016-05-16 09:40:00,38.28,38.61,38.28,38.46,84264.0,33.5161,33.805,33.5161,33.6737,84264.0
2016-05-16 09:50:00,38.48,38.51,38.38,38.48,108982.0,33.6912,33.7175,33.6037,33.6912,108982.0
2016-05-16 10:00:00,38.48,38.71,38.48,38.65,85092.0,33.6912,33.8926,33.6912,33.8401,85092.0
2016-05-16 10:10:00,38.65,38.8,38.62,38.68,40334.0,33.8401,33.9714,33.8138,33.8663,40334.0
2016-05-16 10:20:00,38.68,38.76,38.25,38.25,55671.0,33.8663,33.9364,33.4898,33.4898,55671.0
2016-05-16 10:30:00,38.25,38.26,37.77,37.83,89126.0,33.4898,33.4986,33.0696,33.1221,89126.0
2016-05-16 10:40:00,37.81,37.99,37.81,37.92,47429.0,33.1046,33.2622,33.1046,33.2009,47429.0
2016-05-16 10:50:00,37.92,38.0,37.72,37.84,47477.0,33.2009,33.2709,33.0258,33.1309,47477.0
2016-05-16 11:00:00,37.86,38.08,37.86,38.02,31525.0,33.1484,33.341,33.1484,33.2885,31525.0
2016-05-16 11:10:00,38.01,38.08,37.88,37.88,28557.0,33.2797,33.341,33.1659,33.1659,28557.0
2016-05-16 11:20:00,37.89,37.92,37.78,37.85,31915.0,33.1746,33.2009,33.0783,33.1396,31915.0
2016-05-16 11:30:00,37.87,37.97,37.84,37.85,24686.0,33.1571,33.2447,33.1309,33.1396,24686.0
2016-05-16 11:40:00,37.87,37.96,37.86,37.91,19771.0,33.1571,33.2359,33.1484,33.1921,19771.0
2016-05-16 11:50:00,37.9,38.08,37.89,38.07,16819.0,33.1834,33.341,33.1746,33.3322,16819.0
2016-05-16 12:00:00,38.06,38.12,38.03,38.05,19345.0,33.3235,33.376,33.2972,33.3147,19345.0
2016-05-16 12:10:00,38.04,38.19,38.03,38.09,19986.0,33.306,33.4373,33.2972,33.3497,19986.0
2016-05-16 12:20:00,38.09,38.17,38.09,38.12,23878.0,33.3497,33.4198,33.3497,33.376,23878.0
2016-05-16 12:30:00,38.11,38.19,38.11,38.17,19836.0,33.3673,33.4373,33.3673,33.4198,19836.0
2016-05-16 12:40:00,38.16,38.28,38.15,38.25,23315.0,33.411,33.5161,33.4023,33.4898,23315.0
2016-05-16 12:50:00,38.27,38.32,38.23,38.26,17221.0,33.5073,33.5511,33.4723,33.4986,17221.0
2016-05-16 13:00:00,38.25,38.25,37.68,37.77,50014.0,33.4898,33.4898,32.9908,33.0696,50014.0
2016-05-16 13:10:00,37.77,37.94,37.77,37.92,22857.0,33.0696,33.2184,33.0696,33.2009,22857.0
2016-05-16 13:20:00,37.91,37.91,37.73,37.89,31565.0,33.1921,33.1921,33.0345,33.1746,31565.0
2016-05-16 13:30:00,37.89,38.0,37.86,37.99,18622.0,33.1746,33.2709,33.1484,33.2622,18622.0
2016-05-16 13:40:00,37.96,38.04,37.9,37.91,15676.0,33.2359,33.306,33.1834,33.1921,15676.0
2016-05-16 13:50:00,37.92,38.04,37.9,38.02,25631.0,33.2009,33.306,33.1834,33.2885,25631.0
2016-05-16 14:00:00,38.01,38.06,37.95,38.02,20536.0,33.2797,33.3235,33.2272,33.2885,20536.0
2016-05-16 14:10:00,38.01,38.03,37.84,37.84,15802.0,33.2797,33.2972,33.1309,33.1309,15802.0
2016-05-16 14:20:00,37.83,38.01,37.79,37.93,23877.0,33.1221,33.2797,33.0871,33.2097,23877.0
2016-05-16 14:30:00,37.94,37.99,37.9,37.94,12808.0,33.2184,33.2622,33.1834,33.2184,12808.0
2016-05-16 14:40:00,37.93,37.95,37.86,37.93,26959.0,33.2097,33.2272,33.1484,33.2097,26959.0
2016-05-16 14:50:00,37.93,38.01,37.93,37.99,21467.0,33.2097,33.2797,33.2097,33.2622,21467.0
2016-05-16 15:00:00,38.01,38.12,38.0,38.1,27481.0,33.2797,33.376,33.2709,33.3585,27481.0
2016-05-16 15:10:00,38.1,38.22,38.08,38.19,24904.0,33.3585,33.4636,33.341,33.4373,24904.0
2016-05-16 15:20:00,38.19,38.26,38.1,38.16,44147.0,33.4373,33.4986,33.3585,33.411,44147.0
2016-05-16 15:30:00,38.16,38.22,38.14,38.19,43205.0,33.411,33.4636,33.3935,33.4373,43205.0
2016-05-16 15:40:00,38.19,38.21,38.15,38.19,47681.0,33.4373,33.4548,33.4023,33.4373,47681.0
2016-05-16 15:50:00,38.19,38.19,38.02,38.03,214091.0,33.4373,33.4373,33.2885,33.2972,214091.0
2016-05-17 09:30:00,38.2,38.4,37.96,38.0,259737.0,33.4461,33.6212,33.2359,33.2709,259737.0
2016-05-17 09:40:00,37.97,38.31,37.87,38.23,63063.0,33.2447,33.5424,33.1571,33.4723,63063.0
2016-05-17 09:50:00,38.24,38.53,38.23,38.51,109014.0,33.4811,33.735,33.4723,33.7175,109014.0
2016-05-17 10:00:00,38.52,38.74,38.47,38.62,113865.0,33.7262,33.9189,33.6825,33.8138,113865.0
2016-05-17 10:10:00,38.63,38.79,38.58,38.76,74969.0,33.8225,33.9626,33.7788,33.9364,74969.0
2016-05-17 10:20:00,38.72,38.91,38.7,38.85,56258.0,33.9013,34.0677,33.8838,34.0152,56258.0
2016-05-17 10:30:00,38.83,39.15,38.79,39.14,117922.0,33.9977,34.2778,33.9626,34.2691,117922.0
2016-05-17 10:40:00,39.13,39.29,39.12,39.16,79511.0,34.2603,34.4004,34.2516,34.2866,79511.0
2016-05-17 10:50:00,39.17,39.56,39.17,39.56,100372.0,34.2953,34.6368,34.2953,34.6368,100372.0
2016-05-17 11:00:00,39.57,39.7,39.51,39.53,88716.0,34.6456,34.7594,34.593,34.6105,88716.0
2016-05-17 11:10:00,39.53,39.55,39.31,39.4,83289.0,34.6105,34.628,34.4179,34.4967,83289.0
2016-05-17 11:20:00,39.4,39.55,39.4,39.48,51881.0,34.4967,34.628,34.4967,34.5668,51881.0
2016-05-17 11:30:00,39.48,39.58,39.36,39.42,37661.0,34.5668,34.6543,34.4617,34.5142,37661.0
2016-05-17 11:40:00,39.45,39.48,39.35,39.43,27943.0,34.5405,34.5668,34.4529,34.523,27943.0
2016-05-17 11:50:00,39.41,39.42,39.27,39.33,33130.0,34.5055,34.5142,34.3829,34.4354,33130.0
2016-05-17 12:00:00,39.35,39.35,39.22,39.22,23571.0,34.4529,34.4529,34.3391,34.3391,23571.0
2016-05-17 12:10:00,39.21,39.25,39.14,39.18,23379.0,34.3304,34.3654,34.2691,34.3041,23379.0
2016-05-17 12:20:00,39.19,39.25,39.02,39.02,20716.0,34.3128,34.3654,34.164,34.164,20716.0
2016-05-17 12:30:00,39.01,39.01,38.62,38.62,82512.0,34.1553,34.1553,33.8138,33.8138,82512.0
2016-05-17 12:40:00,38.61,38.78,38.56,38.69,32003.0,33.805,33.9539,33.7613,33.8751,32003.0
2016-05-17 12:50:00,38.69,38.78,38.6,38.69,29605.0,33.8751,33.9539,33.7963,33.8751,29605.0
2016-05-17 13:00:00,38.7,38.76,38.54,38.76,29000.0,33.8838,33.9364,33.7437,33.9364,29000.0
2016-05-17 13:10:00,38.77,38.93,38.77,38.9,36573.0,33.9451,34.0852,33.9451,34.0589,36573.0
2016-05-17 13:20:00,38.9,39.12,38.83,39.02,33568.0,34.0589,34.2516,33.9977,34.164,33568.0
2016-05-17 13:30:00,39.03,39.32,39.03,39.22,28850.0,34.1728,34.4267,34.1728,34.3391,28850.0
2016-05-17 13:40:00,39.21,39.25,39.11,39.14,23330.0,34.3304,34.3654,34.2428,34.2691,23330.0
2016-05-17 13:50:00,39.14,39.18,38.89,38.91,31175.0,34.2691,34.3041,34.0502,34.0677,31175.0
2016-05-17 14:00:00,38.91,38.95,38.7,38.9,31936.0,34.0677,34.1027,33.8838,34.0589,31936.0
2016-05-17 14:10:00,38.89,38.93,38.85,38.88,28695.0,34.0502,34.0852,34.0152,34.0414,28695.0
2016-05-17 14:20:00,38.88,39.01,38.82,39.01,22528.0,34.0414,34.1553,33.9889,34.1553,22528.0
2016-05-17 14:30:00,39.01,39.18,38.97,39.13,42364.0,34.1553,34.3041,34.1202,34.2603,42364.0
2016-05-17 14:40:00,39.14,39.14,39.0,39.03,30598.0,34.2691,34.2691,34.1465,34.1728,30598.0
2016-05-17 14:50:00,39.03,39.1,38.93,39.07,38851.0,34.1728,34.2341,34.0852,34.2078,38851.0
2016-05-17 15:00:00,39.07,39.35,38.99,39.31,35722.0,34.2078,34.4529,34.1377,34.4179,35722.0
2016-05-17 15:10:00,39.3,39.35,39.21,39.21,24582.0,34.4092,34.4529,34.3304,34.3304,24582.0
2016-05-17 15:20:00,39.22,39.23,39.08,39.23,41676.0,34.3391,34.3479,34.2165,34.3479,41676.0
2016-05-17 15:30:00,39.23,39.27,39.08,39.12,36745.0,34.3479,34.3829,34.2165,34.2516,36745.0
2016-05-17 15:40:00,39.11,39.25,39.09,39.25,34643.0,34.2428,34.3654,34.2253,34.3654,34643.0
2016-05-17 15:50:00,39.24,39.29,39.16,39.25,422176.0,34.3566,34.4004,34.2866,34.3654,422176.0
2016-05-18 09:30:00,38.41,38.63,38.17,38.61,260784.0,33.6299,33.8225,33.4198,33.805,260784.0
2016-05-18 09:40:00,38.65,38.79,38.59,38.67,166045.0,33.8401,33.9626,33.7875,33.8576,166045.0
2016-05-18 09:50:00,38.68,38.92,38.63,38.92,70121.0,33.8663,34.0765,33.8225,34.0765,70121.0
2016-05-18 10:00:00,38.9,39.01,38.55,38.69,121002.0,34.0589,34.1553,33.7525,33.8751,121002.0
2016-05-18 10:10:00,38.68,38.93,38.63,38.84,72936.0,33.8663,34.0852,33.8225,34.0064,72936.0
2016-05-18 10:20:00,38.84,38.97,38.75,38.97,43005.0,34.0064,34.1202,33.9276,34.1202,43005.0
2016-05-18 10:30:00,38.93,38.95,38.76,38.85,94232.0,34.0852,34.1027,33.9364,34.0152,94232.0
2016-05-18 10:40:00,38.82,38.94,38.77,38.8,28362.0,33.9889,34.094,33.9451,33.9714,28362.0
2016-05-18 10:50:00,38.81,38.89,38.72,38.72,25022.0,33.9801,34.0502,33.9013,33.9013,25022.0
2016-05-18 11:00:00,38.7,38.87,38.7,38.75,19060.0,33.8838,34.0327,33.8838,33.9276,19060.0
2016-05-18 11:10:00,38.76,38.81,38.72,38.76,37856.0,33.9364,33.9801,33.9013,33.9364,37856.0
2016-05-18 11:20:00,38.76,38.84,38.68,38.8,47270.0,33.9364,34.0064,33.8663,33.9714,47270.0
2016-05-18 11:30:00,38.79,38.9,38.79,38.87,56378.0,33.9626,34.0589,33.9626,34.0327,56378.0
2016-05-18 11:40:00,38.88,39.02,38.78,38.83,38390.0,34.0414,34.164,33.9539,33.9977,38390.0
2016-05-18 11:50:00,38.81,38.83,38.73,38.83,27129.0,33.9801,33.9977,33.9101,33.9977,27129.0
2016-05-18 12:00:00,38.83,38.85,38.73,38.81,25486.0,33.9977,34.0152,33.9101,33.9801,25486.0
2016-05-18 12:10:00,38.82,38.86,38.74,38.76,17416.0,33.9889,34.0239,33.9189,33.9364,17416.0
2016-05-18 12:20:00,38.75,38.77,38.63,38.64,20066.0,33.9276,33.9451,33.8225,33.8313,20066.0
2016-05-18 12:30:00,38.65,38.72,38.58,38.7,33298.0,33.8401,33.9013,33.7788,33.8838,33298.0
2016-05-18 12:40:00,38.68,38.69,38.59,38.62,15026.0,33.8663,33.8751,33.7875,33.8138,15026.0
2016-05-18 12:50:00,38.62,38.67,38.58,38.67,23594.0,33.8138,33.8576,33.7788,33.8576,23594.0
2016-05-18 13:00:00,38.66,38.72,38.63,38.72,22257.0,33.8488,33.9013,33.8225,33.9013,22257.0
2016-05-18 13:10:00,38.72,38.75,38.61,38.66,13560.0,33.9013,33.9276,33.805,33.8488,13560.0
2016-05-18 13:20:00,38.66,38.66,38.5,38.63,34116.0,33.8488,33.8488,33.7087,33.8225,34116.0
2016-05-18 13:30:00,38.63,38.7,38.59,38.6,20567.0,33.8225,33.8838,33.7875,33.7963,20567.0
2016-05-18 13:40:00,38.6,38.63,38.54,38.58,22081.0,33.7963,33.8225,33.7437,33.7788,22081.0
2016-05-18 13:50:00,38.59,38.77,38.59,38.75,32238.0,33.7875,33.9451,33.7875,33.9276,32238.0
2016-05-18 14:00:00,38.74,38.74,37.89,38.01,292872.0,33.9189,33.9189,33.1746,33.2797,292872.0
2016-05-18 14:10:00,38.01,38.01,36.97,37.23,225169.0,33.2797,33.2797,32.3691,32.5968,225169.0
2016-05-18 14:20:00,37.18,37.25,36.98,37.08,174945.0,32.553,32.6143,32.3779,32.4654,174945.0
2016-05-18 14:30:00,37.09,37.25,36.92,37.25,152219.0,32.4742,32.6143,32.3253,32.6143,152219.0
2016-05-18 14:40:00,37.25,37.32,37.14,37.2,86110.0,32.6143,32.6756,32.518,32.5705,86110.0
2016-05-18 14:50:00,37.19,37.27,37.02,37.02,105842.0,32.5617,32.6318,32.4129,32.4129,105842.0
2016-05-18 15:00:00,37.02,37.14,36.77,36.82,194822.0,32.4129,32.518,32.194,32.2378,194822.0
2016-05-18 15:10:00,36.81,36.81,36.48,36.56,201051.0,32.229,32.229,31.9401,32.0102,201051.0
2016-05-18 15:20:00,36.57,36.59,36.45,36.48,157705.0,32.0189,32.0364,31.9138,31.9401,157705.0
2016-05-18 15:30:00,36.48,36.53,36.32,36.32,194916.0,31.9401,31.9839,31.8,31.8,194916.0
2016-05-18 15:40:00,36.31,36.35,36.18,36.18,213103.0,31.7913,31.8263,31.6774,31.6774,213103.0
2016-05-18 15:50:00,36.18,36.19,36.03,36.06,434088.0,31.6774,31.6862,31.5461,31.5724,434088.0
2016-05-19 09:30:00,35.02,35.1,34.5,35.04,608485.0,30.6618,30.7318,30.2065,30.6793,608485.0
2016-05-19 09:40:00,35.02,35.48,35.01,35.43,203146.0,30.6618,31.0646,30.653,31.0208,203146.0
2016-05-19 09:50:00,35.44,35.66,35.13,35.29,152852.0,31.0295,31.2222,30.7581,30.8982,152852.0
2016-05-19 10:00:00,35.34,35.49,35.1,35.12,113698.0,30.942,31.0733,30.7318,30.7494,113698.0
2016-05-19 10:10:00,35.12,35.27,35.01,35.16,123483.0,30.7494,30.8807,30.653,30.7844,123483.0
2016-05-19 10:20:00,35.15,35.67,35.1,35.67,124540.0,30.7756,31.2309,30.7318,31.2309,124540.0
2016-05-19 10:30:00,35.69,36.02,35.68,35.84,177705.0,31.2484,31.5374,31.2397,31.3798,177705.0
2016-05-19 10:40:00,35.84,36.03,35.73,36.01,79642.0,31.3798,31.5461,31.2834,31.5286,79642.0
2016-05-19 10:50:00,35.97,35.98,35.63,35.85,143005.0,31.4936,31.5023,31.1959,31.3885,143005.0
2016-05-19 11:00:00,35.86,36.41,35.83,36.28,123548.0,31.3973,31.8788,31.371,31.765,123548.0
2016-05-19 11:10:00,36.26,36.45,36.09,36.44,131082.0,31.7475,31.9138,31.5986,31.9051,131082.0
2016-05-19 11:20:00,36.44,36.74,36.39,36.5,104015.0,31.9051,32.1677,31.8613,31.9576,104015.0
2016-05-19 11:30:00,36.5,36.83,36.42,36.73,65916.0,31.9576,32.2465,31.8876,32.159,65916.0
2016-05-19 11:40:00,36.74,37.0,36.7,36.95,47987.0,32.1677,32.3954,32.1327,32.3516,47987.0
2016-05-19 11:50:00,36.96,36.97,36.76,36.89,77328.0,32.3604,32.3691,32.1853,32.2991,77328.0
2016-05-19 12:00:00,36.88,36.88,36.49,36.52,65484.0,32.2903,32.2903,31.9489,31.9751,65484.0
2016-05-19 12:10:00,36.52,36.64,36.35,36.64,51877.0,31.9751,32.0802,31.8263,32.0802,51877.0
2016-05-19 12:20:00,36.61,36.66,36.44,36.57,33347.0,32.0539,32.0977,31.9051,32.0189,33347.0
2016-05-19 12:30:00,36.54,36.64,36.4,36.63,31939.0,31.9926,32.0802,31.8701,32.0714,31939.0
2016-05-19 12:40:00,36.63,36.64,36.37,36.42,26208.0,32.0714,32.0802,31.8438,31.8876,26208.0
2016-05-19 12:50:00,36.43,36.46,36.32,36.34,17866.0,31.8963,31.9226,31.8,31.8175,17866.0
2016-05-19 13:00:00,36.37,36.55,36.37,36.5,26594.0,31.8438,32.0014,31.8438,31.9576,26594.0
2016-05-19 13:10:00,36.5,36.74,36.47,36.69,38329.0,31.9576,32.1677,31.9314,32.124,38329.0
2016-05-19 13:20:00,36.71,36.71,36.39,36.44,31346.0,32.1415,32.1415,31.8613,31.9051,31346.0
2016-05-19 13:30:00,36.47,36.69,36.46,36.56,23119.0,31.9314,32.124,31.9226,32.0102,23119.0
2016-05-19 13:40:00,36.56,36.61,36.45,36.56,13340.0,32.0102,32.0539,31.9138,32.0102,13340.0
2016-05-19 13:50:00,36.57,36.73,36.54,36.68,18807.0,32.0189,32.159,31.9926,32.1152,18807.0
2016-05-19 14:00:00,36.7,36.86,36.69,36.83,33694.0,32.1327,32.2728,32.124,32.2465,33694.0
2016-05-19 14:10:00,36.84,36.88,36.62,36.78,38002.0,32.2553,32.2903,32.0627,32.2028,38002.0
2016-05-19 14:20:00,36.77,36.78,36.63,36.76,22742.0,32.194,32.2028,32.0714,32.1853,22742.0
2016-05-19 14:30:00,36.75,36.75,36.66,36.67,17149.0,32.1765,32.1765,32.0977,32.1065,17149.0
2016-05-19 14:40:00,36.67,36.73,36.62,36.63,17959.0,32.1065,32.159,32.0627,32.0714,17959.0
2016-05-19 14:50:00,36.63,36.68,36.41,36.41,43792.0,32.0714,32.1152,31.8788,31.8788,43792.0
2016-05-19 15:00:00,36.42,36.54,36.34,36.37,45499.0,31.8876,31.9926,31.8175,31.8438,45499.0
2016-05-19 15:10:00,36.37,36.5,36.35,36.45,35898.0,31.8438,31.9576,31.8263,31.9138,35898.0
2016-05-19 15:20:00,36.46,36.48,36.35,36.38,35767.0,31.9226,31.9401,31.8263,31.8526,35767.0
2016-05-19 15:30:00,36.38,36.39,36.2,36.27,46933.0,31.8526,31.8613,31.695,31.7562,46933.0
2016-05-19 15:40:00,36.27,36.44,36.27,36.4,102895.0,31.7562,31.9051,31.7562,31.8701,102895.0
2016-05-19 15:50:00,36.41,36.51,36.37,36.46,159126.0,31.8788,31.9664,31.8438,31.9226,159126.0
2016-05-20 09:30:00,36.96,37.13,36.43,36.47,237636.0,32.3604,32.5092,31.8963,31.9314,237636.0
2016-05-20 09:40:00,36.46,36.67,36.29,36.44,135297.0,31.9226,32.1065,31.7738,31.9051,135297.0
2016-05-20 09:50:00,36.44,36.49,36.07,36.13,138455.0,31.9051,31.9489,31.5811,31.6337,138455.0
2016-05-20 10:00:00,36.12,36.44,35.95,36.33,105944.0,31.6249,31.9051,31.4761,31.8088,105944.0
2016-05-20 10:10:00,36.33,36.38,36.13,36.21,39335.0,31.8088,31.8526,31.6337,31.7037,39335.0
2016-05-20 10:20:00,36.2,36.31,35.89,35.91,55004.0,31.695,31.7913,31.4235,31.441,55004.0
2016-05-20 10:30:00,35.93,36.09,35.82,35.97,45362.0,31.4586,31.5986,31.3622,31.4936,45362.0
2016-05-20 10:40:00,35.95,36.1,35.95,35.99,33580.0,31.4761,31.6074,31.4761,31.5111,33580.0
2016-05-20 10:50:00,35.99,36.07,35.86,35.96,56413.0,31.5111,31.5811,31.3973,31.4848,56413.0
2016-05-20 11:00:00,35.97,36.15,35.95,36.14,41059.0,31.4936,31.6512,31.4761,31.6424,41059.0
2016-05-20 11:10:00,36.15,36.16,35.98,36.03,47491.0,31.6512,31.6599,31.5023,31.5461,47491.0
2016-05-20 11:20:00,36.05,36.07,35.66,35.76,62975.0,31.5636,31.5811,31.2222,31.3097,62975.0
2016-05-20 11:30:00,35.76,35.77,35.54,35.68,53771.0,31.3097,31.3185,31.1171,31.2397,53771.0
2016-05-20 11:40:00,35.67,35.72,35.59,35.67,36743.0,31.2309,31.2747,31.1609,31.2309,36743.0
2016-05-20 11:50:00,35.67,35.67,35.42,35.57,96070.0,31.2309,31.2309,31.012,31.1434,96070.0
2016-05-20 12:00:00,35.55,35.78,35.5,35.75,49474.0,31.1258,31.3272,31.0821,31.301,49474.0
2016-05-20 12:10:00,35.78,35.86,35.66,35.84,53314.0,31.3272,31.3973,31.2222,31.3798,53314.0
2016-05-20 12:20:00,35.83,35.95,35.78,35.91,32976.0,31.371,31.4761,31.3272,31.441,32976.0
2016-05-20 12:30:00,35.9,35.94,35.8,35.94,30229.0,31.4323,31.4673,31.3447,31.4673,30229.0
2016-05-20 12:40:00,35.97,36.11,35.94,36.08,37168.0,31.4936,31.6162,31.4673,31.5899,37168.0
2016-05-20 12:50:00,36.09,36.15,36.03,36.1,34055.0,31.5986,31.6512,31.5461,31.6074,34055.0
2016-05-20 13:00:00,36.09,36.1,35.98,36.0,18496.0,31.5986,31.6074,31.5023,31.5198,18496.0
2016-05-20 13:10:00,35.99,36.19,35.99,36.19,36655.0,31.5111,31.6862,31.5111,31.6862,36655.0
2016-05-20 13:20:00,36.18,36.45,36.18,36.41,59215.0,31.6774,31.9138,31.6774,31.8788,59215.0
2016-05-20 13:30:00,36.4,36.6,36.4,36.6,36517.0,31.8701,32.0452,31.8701,32.0452,36517.0
2016-05-20 13:40:00,36.6,36.72,36.49,36.54,48481.0,32.0452,32.1502,31.9489,31.9926,48481.0
2016-05-20 13:50:00,36.55,36.61,36.44,36.55,39912.0,32.0014,32.0539,31.9051,32.0014,39912.0
2016-05-20 14:00:00,36.55,36.73,36.53,36.73,43484.0,32.0014,32.159,31.9839,32.159,43484.0
2016-05-20 14:10:00,36.73,36.78,36.58,36.71,36036.0,32.159,32.2028,32.0277,32.1415,36036.0
2016-05-20 14:20:00,36.71,36.85,36.67,36.74,32948.0,32.1415,32.2641,32.1065,32.1677,32948.0
2016-05-20 14:30:00,36.73,36.76,36.67,36.7,23617.0,32.159,32.1853,32.1065,32.1327,23617.0
2016-05-20 14:40:00,36.71,36.74,36.64,36.65,24191.0,32.1415,32.1677,32.0802,32.0889,24191.0
2016-05-20 14:50:00,36.66,36.69,36.54,36.58,22935.0,32.0977,32.124,31.9926,32.0277,22935.0
2016-05-20 15:00:00,36.57,36.62,36.51,36.57,28211.0,32.0189,32.0627,31.9664,32.0189,28211.0
2016-05-20 15:10:00,36.56,36.61,36.51,36.51,31623.0,32.0102,32.0539,31.9664,31.9664,31623.0
2016-05-20 15:20:00,36.5,36.6,36.43,36.6,29385.0,31.9576,32.0452,31.8963,32.0452,29385.0
2016-05-20 15:30:00,36.59,36.82,36.58,36.82,27566.0,32.0364,32.2378,32.0277,32.2378,27566.0
2016-05-20 15:40:00,36.82,36.82,36.73,36.76,48201.0,32.2378,32.2378,32.159,32.1853,48201.0
2016-05-20 15:50:00,36.77,36.91,36.75,36.91,334591.0,32.194,32.3166,32.1765,32.3166,334591.0
2016-05-23 09:30:00,35.95,36.16,35.72,36.04,224521.0,31.4761,31.6599,31.2747,31.5549,224521.0
2016-05-23 09:40:00,36.02,36.15,35.94,36.11,100082.0,31.5374,31.6512,31.4673,31.6162,100082.0
2016-05-23 09:50:00,36.12,36.33,36.07,36.32,67507.0,31.6249,31.8088,31.5811,31.8,67507.0
2016-05-23 10:00:00,36.34,36.52,36.24,36.36,86461.0,31.8175,31.9751,31.73,31.835,86461.0
2016-05-23 10:10:00,36.32,36.35,36.21,36.26,59089.0,31.8,31.8263,31.7037,31.7475,59089.0
2016-05-23 10:20:00,36.27,36.51,36.27,36.47,47593.0,31.7562,31.9664,31.7562,31.9314,47593.0
2016-05-23 10:30:00,36.47,36.63,36.47,36.61,41053.0,31.9314,32.0714,31.9314,32.0539,41053.0
2016-05-23 10:40:00,36.62,36.71,36.42,36.46,45316.0,32.0627,32.1415,31.8876,31.9226,45316.0
2016-05-23 10:50:00,36.46,36.5,36.37,36.5,32231.0,31.9226,31.9576,31.8438,31.9576,32231.0
2016-05-23 11:00:00,36.47,36.59,36.46,36.46,24993.0,31.9314,32.0364,31.9226,31.9226,24993.0
2016-05-23 11:10:00,36.46,36.47,36.3,36.4,18222.0,31.9226,31.9314,31.7825,31.8701,18222.0
2016-05-23 11:20:00,36.42,36.58,36.37,36.55,58859.0,31.8876,32.0277,31.8438,32.0014,58859.0
2016-05-23 11:30:00,36.55,36.57,36.3,36.47,63611.0,32.0014,32.0189,31.7825,31.9314,63611.0
2016-05-23 11:40:00,36.47,36.5,36.27,36.29,29276.0,31.9314,31.9576,31.7562,31.7738,29276.0
2016-05-23 11:50:00,36.3,36.33,36.23,36.33,22321.0,31.7825,31.8088,31.7212,31.8088,22321.0
2016-05-23 12:00:00,36.33,36.36,36.25,36.32,23576.0,31.8088,31.835,31.7387,31.8,23576.0
2016-05-23 12:10:00,36.32,36.4,36.29,36.38,16922.0,31.8,31.8701,31.7738,31.8526,16922.0
2016-05-23 12:20:00,36.38,36.4,36.28,36.28,20163.0,31.8526,31.8701,31.765,31.765,20163.0
2016-05-23 12:30:00,36.29,36.38,36.27,36.29,18923.0,31.7738,31.8526,31.7562,31.7738,18923.0
2016-05-23 12:40:00,36.3,36.36,36.28,36.35,11798.0,31.7825,31.835,31.765,31.8263,11798.0
2016-05-23 12:50:00,36.35,36.65,36.35,36.63,31579.0,31.8263,32.0889,31.8263,32.0714,31579.0
2016-05-23 13:00:00,36.66,36.69,36.56,36.67,29368.0,32.0977,32.124,32.0102,32.1065,29368.0
2016-05-23 13:10:00,36.65,36.76,36.63,36.74,42875.0,32.0889,32.1853,32.0714,32.1677,42875.0
2016-05-23 13:20:00,36.75,36.89,36.73,36.88,25241.0,32.1765,32.2991,32.159,32.2903,25241.0
2016-05-23 13:30:00,36.88,36.96,36.84,36.86,34263.0,32.2903,32.3604,32.2553,32.2728,34263.0
2016-05-23 13:40:00,36.87,36.9,36.7,36.77,81615.0,32.2816,32.3078,32.1327,32.194,81615.0
2016-05-23 13:50:00,36.78,36.82,36.69,36.7,22923.0,32.2028,32.2378,32.124,32.1327,22923.0
2016-05-23 14:00:00,36.74,36.92,36.74,36.9,20008.0,32.1677,32.3253,32.1677,32.3078,20008.0
2016-05-23 14:10:00,36.9,36.92,36.78,36.83,19867.0,32.3078,32.3253,32.2028,32.2465,19867.0
2016-05-23 14:20:00,36.82,36.86,36.72,36.85,22495.0,32.2378,32.2728,32.1502,32.2641,22495.0
2016-05-23 14:30:00,36.85,36.95,36.83,36.93,15801.0,32.2641,32.3516,32.2465,32.3341,15801.0
2016-05-23 14:40:00,36.93,36.98,36.89,36.9,33221.0,32.3341,32.3779,32.2991,32.3078,33221.0
2016-05-23 14:50:00,36.91,36.91,36.82,36.85,20112.0,32.3166,32.3166,32.2378,32.2641,20112.0
2016-05-23 15:00:00,36.85,36.85,36.74,36.75,21034.0,32.2641,32.2641,32.1677,32.1765,21034.0
2016-05-23 15:10:00,36.74,36.91,36.7,36.88,24526.0,32.1677,32.3166,32.1327,32.2903,24526.0
2016-05-23 15:20:00,36.89,36.89,36.79,36.8,28081.0,32.2991,32.2991,32.2115,32.2203,28081.0
2016-05-23 15:30:00,36.8,36.9,36.78,36.86,26362.0,32.2203,32.3078,32.2028,32.2728,26362.0
2016-05-23 15:40:00,36.86,36.86,36.55,36.55,42568.0,32.2728,32.2728,32.0014,32.0014,42568.0
2016-05-23 15:50:00,36.55,36.56,36.13,36.22,582665.0,32.0014,32.0102,31.6337,31.7125,582665.0
2016-05-24 09:30:00,35.44,35.64,35.28,35.52,256734.0,31.0295,31.2046,30.8894,31.0996,256734.0
2016-05-24 09:40:00,35.52,35.58,35.13,35.22,123584.0,31.0996,31.1521,30.7581,30.8369,123584.0
2016-05-24 09:50:00,35.2,35.3,35.08,35.28,88655.0,30.8194,30.907,30.7143,30.8894,88655.0
2016-05-24 10:00:00,35.26,35.26,35.02,35.07,141466.0,30.8719,30.8719,30.6618,30.7056,141466.0
2016-05-24 10:10:00,35.05,35.05,34.9,35.04,92793.0,30.6881,30.6881,30.5567,30.6793,92793.0
2016-05-24 10:20:00,35.04,35.13,34.87,34.88,127557.0,30.6793,30.7581,30.5305,30.5392,127557.0
2016-05-24 10:30:00,34.88,34.96,34.82,34.95,76733.0,30.5392,30.6093,30.4867,30.6005,76733.0
2016-05-24 10:40:00,34.95,35.14,34.95,35.0,165221.0,30.6005,30.7669,30.6005,30.6443,165221.0
2016-05-24 10:50:00,35.0,35.01,34.83,34.95,98522.0,30.6443,30.653,30.4954,30.6005,98522.0
2016-05-24 11:00:00,34.95,35.04,34.85,35.02,60788.0,30.6005,30.6793,30.513,30.6618,60788.0
2016-05-24 11:10:00,35.01,35.05,34.92,34.98,40882.0,30.653,30.6881,30.5742,30.6268,40882.0
2016-05-24 11:20:00,34.98,35.0,34.88,34.91,57590.0,30.6268,30.6443,30.5392,30.5655,57590.0
2016-05-24 11:30:00,34.91,34.93,34.64,34.66,136953.0,30.5655,30.583,30.3291,30.3466,136953.0
2016-05-24 11:40:00,34.65,34.65,34.51,34.55,71310.0,30.3378,30.3378,30.2153,30.2503,71310.0
2016-05-24 11:50:00,34.55,34.67,34.53,34.54,48528.0,30.2503,30.3554,30.2328,30.2415,48528.0
2016-05-24 12:00:00,34.55,34.66,34.54,34.58,44296.0,30.2503,30.3466,30.2415,30.2766,44296.0
2016-05-24 12:10:00,34.57,34.63,34.47,34.5,42808.0,30.2678,30.3203,30.1802,30.2065,42808.0
2016-05-24 12:20:00,34.51,34.52,34.44,34.46,33327.0,30.2153,30.224,30.154,30.1715,33327.0
2016-05-24 12:30:00,34.45,34.65,34.44,34.58,56190.0,30.1627,30.3378,30.154,30.2766,56190.0
2016-05-24 12:40:00,34.57,34.58,34.5,34.53,35293.0,30.2678,30.2766,30.2065,30.2328,35293.0
2016-05-24 12:50:00,34.52,34.61,34.49,34.55,23443.0,30.224,30.3028,30.1978,30.2503,23443.0
2016-05-24 13:00:00,34.54,34.61,34.54,34.55,37661.0,30.2415,30.3028,30.2415,30.2503,37661.0
2016-05-24 13:10:00,34.54,34.56,34.45,34.46,28641.0,30.2415,30.259,30.1627,30.1715,28641.0
2016-05-24 13:20:00,34.46,34.5,34.41,34.45,43672.0,30.1715,30.2065,30.1277,30.1627,43672.0
2016-05-24 13:30:00,34.46,34.52,34.45,34.45,26045.0,30.1715,30.224,30.1627,30.1627,26045.0
2016-05-24 13:40:00,34.44,34.55,34.43,34.52,27353.0,30.154,30.2503,30.1452,30.224,27353.0
2016-05-24 13:50:00,34.49,34.57,34.47,34.48,34729.0,30.1978,30.2678,30.1802,30.189,34729.0
2016-05-24 14:00:00,34.45,34.48,34.33,34.34,61084.0,30.1627,30.189,30.0577,30.0664,61084.0
2016-05-24 14:10:00,34.33,34.36,34.11,34.15,84088.0,30.0577,30.0839,29.865,29.9001,84088.0
2016-05-24 14:20:00,34.15,34.17,34.06,34.1,51628.0,29.9001,29.9176,29.8213,29.8563,51628.0
2016-05-24 14:30:00,34.1,34.13,34.04,34.08,56646.0,29.8563,29.8826,29.8038,29.8388,56646.0
2016-05-24 14:40:00,34.08,34.18,34.06,34.12,57156.0,29.8388,29.9263,29.8213,29.8738,57156.0
2016-05-24 14:50:00,34.13,34.15,33.93,33.96,64171.0,29.8826,29.9001,29.7075,29.7337,64171.0
2016-05-24 15:00:00,33.94,33.95,33.81,33.82,85412.0,29.7162,29.725,29.6024,29.6111,85412.0
2016-05-24 15:10:00,33.82,33.84,33.72,33.73,88330.0,29.6111,29.6287,29.5236,29.5323,88330.0
2016-05-24 15:20:00,33.73,33.91,33.72,33.87,113253.0,29.5323,29.6899,29.5236,29.6549,113253.0
2016-05-24 15:30:00,33.87,33.91,33.76,33.84,99898.0,29.6549,29.6899,29.5586,29.6287,99898.0
2016-05-24 15:40:00,33.84,33.92,33.75,33.75,124326.0,29.6287,29.6987,29.5499,29.5499,124326.0
2016-05-24 15:50:00,33.76,33.76,33.5,33.58,492420.0,29.5586,29.5586,29.331,29.401,492420.0
2016-05-25 09:30:00,33.38,33.5,32.96,33.01,385987.0,29.2259,29.331,28.8582,28.9019,385987.0
2016-05-25 09:40:00,33.01,33.1,32.76,33.05,228910.0,28.9019,28.9807,28.6831,28.937,228910.0
2016-05-25 09:50:00,33.06,33.33,33.03,33.14,105981.0,28.9457,29.1821,28.9195,29.0158,105981.0
2016-05-25 10:00:00,33.14,33.68,33.13,33.57,212772.0,29.0158,29.4886,29.007,29.3923,212772.0
2016-05-25 10:10:00,33.57,33.8,33.46,33.8,145441.0,29.3923,29.5936,29.2959,29.5936,145441.0
2016-05-25 10:20:00,33.79,33.8,33.6,33.61,213981.0,29.5849,29.5936,29.4185,29.4273,213981.0
2016-05-25 10:30:00,33.61,33.74,33.35,33.35,136080.0,29.4273,29.5411,29.1996,29.1996,136080.0
2016-05-25 10:40:00,33.34,33.34,33.07,33.26,121052.0,29.1909,29.1909,28.9545,29.1208,121052.0
2016-05-25 10:50:00,33.27,33.58,33.27,33.51,152004.0,29.1296,29.401,29.1296,29.3397,152004.0
2016-05-25 11:00:00,33.52,33.83,33.5,33.82,72768.0,29.3485,29.6199,29.331,29.6111,72768.0
2016-05-25 11:10:00,33.82,34.03,33.74,34.03,83442.0,29.6111,29.795,29.5411,29.795,83442.0
2016-05-25 11:20:00,34.05,34.1,33.87,34.06,99372.0,29.8125,29.8563,29.6549,29.8213,99372.0
2016-05-25 11:30:00,34.05,34.16,33.93,34.14,54833.0,29.8125,29.9088,29.7075,29.8913,54833.0
2016-05-25 11:40:00,34.13,34.24,34.09,34.15,58459.0,29.8826,29.9789,29.8475,29.9001,58459.0
2016-05-25 11:50:00,34.18,34.22,33.86,33.87,49266.0,29.9263,29.9614,29.6462,29.6549,49266.0
2016-05-25 12:00:00,33.87,34.2,33.87,34.13,40876.0,29.6549,29.9438,29.6549,29.8826,40876.0
2016-05-25 12:10:00,34.12,34.19,34.02,34.02,31303.0,29.8738,29.9351,29.7863,29.7863,31303.0
2016-05-25 12:20:00,34.0,34.12,34.0,34.11,30699.0,29.7687,29.8738,29.7687,29.865,30699.0
2016-05-25 12:30:00,34.1,34.2,34.06,34.18,36934.0,29.8563,29.9438,29.8213,29.9263,36934.0
2016-05-25 12:40:00,34.19,34.21,34.08,34.16,34891.0,29.9351,29.9526,29.8388,29.9088,34891.0
2016-05-25 12:50:00,34.17,34.36,34.14,34.36,30645.0,29.9176,30.0839,29.8913,30.0839,30645.0
2016-05-25 13:00:00,34.36,34.47,34.33,34.44,34900.0,30.0839,30.1802,30.0577,30.154,34900.0
2016-05-25 13:10:00,34.44,34.59,34.41,34.56,50405.0,30.154,30.2853,30.1277,30.259,50405.0
2016-05-25 13:20:00,34.55,34.55,34.33,34.49,50965.0,30.2503,30.2503,30.0577,30.1978,50965.0
2016-05-25 13:30:00,34.49,34.53,34.36,34.36,47677.0,30.1978,30.2328,30.0839,30.0839,47677.0
2016-05-25 13:40:00,34.35,34.54,34.34,34.52,33668.0,30.0752,30.2415,30.0664,30.224,33668.0
2016-05-25 13:50:00,34.52,34.57,34.47,34.52,29985.0,30.224,30.2678,30.1802,30.224,29985.0
2016-05-25 14:00:00,34.52,34.61,34.49,34.61,27465.0,30.224,30.3028,30.1978,30.3028,27465.0
2016-05-25 14:10:00,34.6,34.66,34.51,34.65,42228.0,30.2941,30.3466,30.2153,30.3378,42228.0
2016-05-25 14:20:00,34.64,34.7,34.56,34.66,43863.0,30.3291,30.3816,30.259,30.3466,43863.0
2016-05-25 14:30:00,34.65,34.81,34.65,34.81,58239.0,30.3378,30.4779,30.3378,30.4779,58239.0
2016-05-25 14:40:00,34.81,34.84,34.71,34.82,53101.0,30.4779,30.5042,30.3904,30.4867,53101.0
2016-05-25 14:50:00,34.83,35.03,34.81,35.03,84725.0,30.4954,30.6706,30.4779,30.6706,84725.0
2016-05-25 15:00:00,35.04,35.05,34.89,34.92,69936.0,30.6793,30.6881,30.548,30.5742,69936.0
2016-05-25 15:10:00,34.93,34.95,34.8,34.87,73198.0,30.583,30.6005,30.4692,30.5305,73198.0
2016-05-25 15:20:00,34.88,34.9,34.82,34.89,43402.0,30.5392,30.5567,30.4867,30.548,43402.0
2016-05-25 15:30:00,34.89,34.89,34.66,34.68,69850.0,30.548,30.548,30.3466,30.3641,69850.0
2016-05-25 15:40:00,34.68,34.79,34.68,34.78,79277.0,30.3641,30.4604,30.3641,30.4517,79277.0
2016-05-25 15:50:00,34.78,34.92,34.77,34.79,250848.0,30.4517,30.5742,30.4429,30.4604,250848.0
2016-05-26 09:30:00,35.43,35.73,35.34,35.42,256948.0,31.0208,31.2834,30.942,31.012,256948.0
2016-05-26 09:40:00,35.43,35.43,35.0,35.16,231912.0,31.0208,31.0208,30.6443,30.7844,231912.0
2016-05-26 09:50:00,35.15,35.37,35.11,35.19,95791.0,30.7756,30.9682,30.7406,30.8106,95791.0
2016-05-26 10:00:00,35.2,35.28,35.03,35.23,83852.0,30.8194,30.8894,30.6706,30.8457,83852.0
2016-05-26 10:10:00,35.23,35.26,35.07,35.12,58919.0,30.8457,30.8719,30.7056,30.7494,58919.0
2016-05-26 10:20:00,35.13,35.4,35.09,35.39,57982.0,30.7581,30.9945,30.7231,30.9858,57982.0
2016-05-26 10:30:00,35.4,35.4,35.03,35.15,74997.0,30.9945,30.9945,30.6706,30.7756,74997.0
2016-05-26 10:40:00,35.15,35.22,34.97,35.0,59790.0,30.7756,30.8369,30.618,30.6443,59790.0
2016-05-26 10:50:00,34.99,34.99,34.39,34.45,80672.0,30.6355,30.6355,30.1102,30.1627,80672.0
2016-05-26 11:00:00,34.45,34.59,34.39,34.45,78365.0,30.1627,30.2853,30.1102,30.1627,78365.0
2016-05-26 11:10:00,34.46,34.64,34.39,34.62,77045.0,30.1715,30.3291,30.1102,30.3116,77045.0
2016-05-26 11:20:00,34.61,34.77,34.57,34.73,63566.0,30.3028,30.4429,30.2678,30.4079,63566.0
2016-05-26 11:30:00,34.73,34.73,34.53,34.61,61384.0,30.4079,30.4079,30.2328,30.3028,61384.0
2016-05-26 11:40:00,34.6,34.7,34.57,34.69,31863.0,30.2941,30.3816,30.2678,30.3729,31863.0
2016-05-26 11:50:00,34.69,34.85,34.62,34.84,41182.0,30.3729,30.513,30.3116,30.5042,41182.0
2016-05-26 12:00:00,34.83,34.83,34.69,34.78,42665.0,30.4954,30.4954,30.3729,30.4517,42665.0
2016-05-26 12:10:00,34.81,34.89,34.66,34.7,37888.0,30.4779,30.548,30.3466,30.3816,37888.0
2016-05-26 12:20:00,34.68,34.7,34.6,34.65,29119.0,30.3641,30.3816,30.2941,30.3378,29119.0
2016-05-26 12:30:00,34.63,34.69,34.52,34.59,20857.0,30.3203,30.3729,30.224,30.2853,20857.0
2016-05-26 12:40:00,34.59,34.59,34.39,34.51,31470.0,30.2853,30.2853,30.1102,30.2153,31470.0
2016-05-26 12:50:00,34.51,34.58,34.49,34.53,25471.0,30.2153,30.2766,30.1978,30.2328,25471.0
2016-05-26 13:00:00,34.53,34.58,34.51,34.56,16335.0,30.2328,30.2766,30.2153,30.259,16335.0
2016-05-26 13:10:00,34.55,34.7,34.53,34.6,23966.0,30.2503,30.3816,30.2328,30.2941,23966.0
2016-05-26 13:20:00,34.6,34.61,34.47,34.47,27269.0,30.2941,30.3028,30.1802,30.1802,27269.0
2016-05-26 13:30:00,34.47,34.48,34.38,34.38,22042.0,30.1802,30.189,30.1014,30.1014,22042.0
2016-05-26 13:40:00,34.36,34.38,34.25,34.28,35431.0,30.0839,30.1014,29.9876,30.0139,35431.0
2016-05-26 13:50:00,34.29,34.48,34.29,34.41,40408.0,30.0226,30.189,30.0226,30.1277,40408.0
2016-05-26 14:00:00,34.39,34.4,34.33,34.35,18534.0,30.1102,30.119,30.0577,30.0752,18534.0
2016-05-26 14:10:00,34.35,34.48,34.34,34.45,15909.0,30.0752,30.189,30.0664,30.1627,15909.0
2016-05-26 14:20:00,34.45,34.56,34.44,34.46,21943.0,30.1627,30.259,30.154,30.1715,21943.0
2016-05-26 14:30:00,34.45,34.67,34.44,34.67,23856.0,30.1627,30.3554,30.154,30.3554,23856.0
2016-05-26 14:40:00,34.65,34.74,34.62,34.65,25310.0,30.3378,30.4166,30.3116,30.3378,25310.0
2016-05-26 14:50:00,34.66,34.7,34.56,34.62,32237.0,30.3466,30.3816,30.259,30.3116,32237.0
2016-05-26 15:00:00,34.61,34.72,34.6,34.68,22403.0,30.3028,30.3991,30.2941,30.3641,22403.0
2016-05-26 15:10:00,34.71,34.78,34.59,34.74,33226.0,30.3904,30.4517,30.2853,30.4166,33226.0
2016-05-26 15:20:00,34.73,34.84,34.73,34.79,22299.0,30.4079,30.5042,30.4079,30.4604,22299.0
2016-05-26 15:30:00,34.8,34.81,34.66,34.7,44052.0,30.4692,30.4779,30.3466,30.3816,44052.0
2016-05-26 15:40:00,34.7,34.75,34.67,34.75,32825.0,30.3816,30.4254,30.3554,30.4254,32825.0
2016-05-26 15:50:00,34.74,34.74,34.55,34.58,227522.0,30.4166,30.4166,30.2503,30.2766,227522.0
2016-05-27 09:30:00,34.18,34.42,34.04,34.14,131399.0,29.9263,30.1365,29.8038,29.8913,131399.0
2016-05-27 09:40:00,34.14,34.35,34.04,34.1,118461.0,29.8913,30.0752,29.8038,29.8563,118461.0
2016-05-27 09:50:00,34.14,34.21,34.04,34.1,57594.0,29.8913,29.9526,29.8038,29.8563,57594.0
2016-05-27 10:00:00,34.15,34.19,34.02,34.12,70567.0,29.9001,29.9351,29.7863,29.8738,70567.0
2016-05-27 10:10:00,34.13,34.19,33.92,34.0,63862.0,29.8826,29.9351,29.6987,29.7687,63862.0
2016-05-27 10:20:00,33.99,34.07,33.91,33.96,41273.0,29.76,29.83,29.6899,29.7337,41273.0
2016-05-27 10:30:00,33.96,34.0,33.58,33.61,59692.0,29.7337,29.7687,29.401,29.4273,59692.0
2016-05-27 10:40:00,33.61,33.61,33.45,33.49,80031.0,29.4273,29.4273,29.2872,29.3222,80031.0
2016-05-27 10:50:00,33.5,33.55,33.28,33.36,87726.0,29.331,29.3747,29.1383,29.2084,87726.0
2016-05-27 11:00:00,33.34,33.36,33.01,33.04,101955.0,29.1909,29.2084,28.9019,28.9282,101955.0
2016-05-27 11:10:00,33.04,33.2,32.96,33.15,95541.0,28.9282,29.0683,28.8582,29.0245,95541.0
2016-05-27 11:20:00,33.15,33.52,33.11,33.52,113382.0,29.0245,29.3485,28.9895,29.3485,113382.0
2016-05-27 11:30:00,33.52,33.66,33.4,33.66,56110.0,29.3485,29.4711,29.2434,29.4711,56110.0
2016-05-27 11:40:00,33.69,33.86,33.64,33.8,53314.0,29.4973,29.6462,29.4535,29.5936,53314.0
2016-05-27 11:50:00,33.8,33.83,33.54,33.58,50468.0,29.5936,29.6199,29.366,29.401,50468.0
2016-05-27 12:00:00,33.55,33.55,33.36,33.43,37095.0,29.3747,29.3747,29.2084,29.2697,37095.0
2016-05-27 12:10:00,33.44,33.66,33.42,33.62,51290.0,29.2784,29.4711,29.2609,29.436,51290.0
2016-05-27 12:20:00,33.6,33.73,33.58,33.71,45636.0,29.4185,29.5323,29.401,29.5148,45636.0
2016-05-27 12:30:00,33.72,33.83,33.58,33.77,27109.0,29.5236,29.6199,29.401,29.5674,27109.0
2016-05-27 12:40:00,33.78,33.83,33.7,33.72,18884.0,29.5761,29.6199,29.5061,29.5236,18884.0
2016-05-27 12:50:00,33.73,33.8,33.58,33.58,24963.0,29.5323,29.5936,29.401,29.401,24963.0
2016-05-27 13:00:00,33.59,33.64,33.52,33.59,21828.0,29.4098,29.4535,29.3485,29.4098,21828.0
2016-05-27 13:10:00,33.59,33.78,33.45,33.76,49279.0,29.4098,29.5761,29.2872,29.5586,49279.0
2016-05-27 13:20:00,33.78,34.0,33.76,33.79,37075.0,29.5761,29.7687,29.5586,29.5849,37075.0
2016-05-27 13:30:00,33.8,33.82,33.18,33.2,78436.0,29.5936,29.6111,29.0508,29.0683,78436.0
2016-05-27 13:40:00,33.2,33.59,33.13,33.43,153509.0,29.0683,29.4098,29.007,29.2697,153509.0
2016-05-27 13:50:00,33.42,33.42,33.17,33.17,72976.0,29.2609,29.2609,29.042,29.042,72976.0
2016-05-27 14:00:00,33.17,33.21,33.06,33.14,91079.0,29.042,29.0771,28.9457,29.0158,91079.0
2016-05-27 14:10:00,33.11,33.16,32.9,32.92,104139.0,28.9895,29.0333,28.8056,28.8231,104139.0
2016-05-27 14:20:00,32.93,33.13,32.89,33.05,67747.0,28.8319,29.007,28.7969,28.937,67747.0
2016-05-27 14:30:00,33.04,33.11,32.81,32.9,93372.0,28.9282,28.9895,28.7268,28.8056,93372.0
2016-05-27 14:40:00,32.9,33.01,32.88,32.93,53447.0,28.8056,28.9019,28.7881,28.8319,53447.0
2016-05-27 14:50:00,32.93,33.03,32.84,33.01,69575.0,28.8319,28.9195,28.7531,28.9019,69575.0
2016-05-27 15:00:00,33.01,33.02,32.83,32.89,74501.0,28.9019,28.9107,28.7443,28.7969,74501.0
2016-05-27 15:10:00,32.89,32.98,32.86,32.91,43743.0,28.7969,28.8757,28.7706,28.8144,43743.0
2016-05-27 15:20:00,32.91,32.93,32.85,32.87,54417.0,28.8144,28.8319,28.7619,28.7794,54417.0
2016-05-27 15:30:00,32.87,32.89,32.81,32.81,66886.0,28.7794,28.7969,28.7268,28.7268,66886.0
2016-05-27 15:40:00,32.82,32.98,32.82,32.9,72148.0,28.7356,28.8757,28.7356,28.8056,72148.0
2016-05-27 15:50:00,32.9,32.95,32.74,32.93,536933.0,28.8056,28.8494,28.6655,28.8319,536933.0
2016-05-31 09:30:00,32.89,33.07,32.6,32.88,233974.0,28.7969,28.9545,28.543,28.7881,233974.0
2016-05-31 09:40:00,32.92,33.36,32.89,33.34,103621.0,28.8231,29.2084,28.7969,29.1909,103621.0
2016-05-31 09:50:00,33.34,33.42,33.22,33.25,55183.0,29.1909,29.2609,29.0858,29.1121,55183.0
2016-05-31 10:00:00,33.27,33.62,33.27,33.54,59794.0,29.1296,29.436,29.1296,29.366,59794.0
2016-05-31 10:10:00,33.53,33.61,33.4,33.59,70433.0,29.3572,29.4273,29.2434,29.4098,70433.0
2016-05-31 10:20:00,33.6,33.67,33.53,33.64,60161.0,29.4185,29.4798,29.3572,29.4535,60161.0
2016-05-31 10:30:00,33.65,33.8,33.54,33.55,74343.0,29.4623,29.5936,29.366,29.3747,74343.0
2016-05-31 10:40:00,33.54,33.72,33.48,33.63,50460.0,29.366,29.5236,29.3135,29.4448,50460.0
2016-05-31 10:50:00,33.63,33.66,33.45,33.45,29420.0,29.4448,29.4711,29.2872,29.2872,29420.0
2016-05-31 11:00:00,33.43,33.58,33.39,33.53,72616.0,29.2697,29.401,29.2347,29.3572,72616.0
2016-05-31 11:10:00,33.55,33.64,33.45,33.57,41676.0,29.3747,29.4535,29.2872,29.3923,41676.0
2016-05-31 11:20:00,33.56,33.58,33.38,33.46,38901.0,29.3835,29.401,29.2259,29.2959,38901.0
2016-05-31 11:30:00,33.46,33.62,33.44,33.52,35618.0,29.2959,29.436,29.2784,29.3485,35618.0
2016-05-31 11:40:00,33.53,33.74,33.53,33.72,58558.0,29.3572,29.5411,29.3572,29.5236,58558.0
2016-05-31 11:50:00,33.72,33.88,33.72,33.82,54841.0,29.5236,29.6637,29.5236,29.6111,54841.0
2016-05-31 12:00:00,33.83,33.87,33.75,33.81,38766.0,29.6199,29.6549,29.5499,29.6024,38766.0
2016-05-31 12:10:00,33.81,33.93,33.79,33.91,34338.0,29.6024,29.7075,29.5849,29.6899,34338.0
2016-05-31 12:20:00,33.92,33.95,33.88,33.95,34269.0,29.6987,29.725,29.6637,29.725,34269.0
2016-05-31 12:30:00,33.95,33.96,33.86,33.93,32871.0,29.725,29.7337,29.6462,29.7075,32871.0
2016-05-31 12:40:00,33.93,34.0,33.91,33.97,30788.0,29.7075,29.7687,29.6899,29.7425,30788.0
2016-05-31 12:50:00,33.97,34.13,33.97,34.02,178215.0,29.7425,29.8826,29.7425,29.7863,178215.0
2016-05-31 13:00:00,34.02,34.09,33.95,34.08,31757.0,29.7863,29.8475,29.725,29.8388,31757.0
2016-05-31 13:10:00,34.08,34.11,34.01,34.05,29496.0,29.8388,29.865,29.7775,29.8125,29496.0
2016-05-31 13:20:00,34.06,34.13,34.0,34.12,28808.0,29.8213,29.8826,29.7687,29.8738,28808.0
2016-05-31 13:30:00,34.13,34.15,34.05,34.1,28606.0,29.8826,29.9001,29.8125,29.8563,28606.0
2016-05-31 13:40:00,34.09,34.15,34.07,34.11,25851.0,29.8475,29.9001,29.83,29.865,25851.0
2016-05-31 13:50:00,34.12,34.31,34.08,34.31,49692.0,29.8738,30.0402,29.8388,30.0402,49692.0
2016-05-31 14:00:00,34.31,34.47,34.22,34.4,45501.0,30.0402,30.1802,29.9614,30.119,45501.0
2016-05-31 14:10:00,34.41,34.42,34.22,34.26,43147.0,30.1277,30.1365,29.9614,29.9964,43147.0
2016-05-31 14:20:00,34.25,34.27,34.01,34.06,42712.0,29.9876,30.0051,29.7775,29.8213,42712.0
2016-05-31 14:30:00,34.06,34.29,34.06,34.29,46407.0,29.8213,30.0226,29.8213,30.0226,46407.0
2016-05-31 14:40:00,34.29,34.34,34.16,34.18,58576.0,30.0226,30.0664,29.9088,29.9263,58576.0
2016-05-31 14:50:00,34.17,34.19,34.09,34.18,46308.0,29.9176,29.9351,29.8475,29.9263,46308.0
2016-05-31 15:00:00,34.18,34.23,34.1,34.12,38767.0,29.9263,29.9701,29.8563,29.8738,38767.0
2016-05-31 15:10:00,34.12,34.25,34.12,34.22,35464.0,29.8738,29.9876,29.8738,29.9614,35464.0
2016-05-31 15:20:00,34.22,34.22,34.15,34.18,57567.0,29.9614,29.9614,29.9001,29.9263,57567.0
2016-05-31 15:30:00,34.17,34.26,34.13,34.21,64276.0,29.9176,29.9964,29.8826,29.9526,64276.0
2016-05-31 15:40:00,34.22,34.25,34.1,34.17,82748.0,29.9614,29.9876,29.8563,29.9176,82748.0
2016-05-31 15:50:00,34.16,34.17,33.87,33.91,321941.0,29.9088,29.9176,29.6549,29.6899,321941.0
2016-06-01 09:30:00,34.05,34.55,34.05,34.49,173892.0,29.8125,30.2503,29.8125,30.1978,173892.0
2016-06-01 09:40:00,34.5,34.56,34.22,34.33,102386.0,30.2065,30.259,29.9614,30.0577,102386.0
2016-06-01 09:50:00,34.35,34.4,34.06,34.25,56622.0,30.0752,30.119,29.8213,29.9876,56622.0
2016-06-01 10:00:00,34.23,34.23,33.69,33.76,173205.0,29.9701,29.9701,29.4973,29.5586,173205.0
2016-06-01 10:10:00,33.76,33.96,33.61,33.87,100425.0,29.5586,29.7337,29.4273,29.6549,100425.0
2016-06-01 10:20:00,33.84,34.07,33.84,34.0,134884.0,29.6287,29.83,29.6287,29.7687,134884.0
2016-06-01 10:30:00,33.98,34.01,33.65,33.66,79585.0,29.7512,29.7775,29.4623,29.4711,79585.0
2016-06-01 10:40:00,33.67,33.82,33.49,33.56,72159.0,29.4798,29.6111,29.3222,29.3835,72159.0
2016-06-01 10:50:00,33.58,33.6,33.41,33.54,55621.0,29.401,29.4185,29.2522,29.366,55621.0
2016-06-01 11:00:00,33.51,33.52,33.25,33.3,79597.0,29.3397,29.3485,29.1121,29.1559,79597.0
2016-06-01 11:10:00,33.27,33.41,33.19,33.25,103081.0,29.1296,29.2522,29.0595,29.1121,103081.0
2016-06-01 11:20:00,33.26,33.31,33.17,33.27,72431.0,29.1208,29.1646,29.042,29.1296,72431.0
2016-06-01 11:30:00,33.27,33.58,33.26,33.4,68761.0,29.1296,29.401,29.1208,29.2434,68761.0
2016-06-01 11:40:00,33.41,33.43,33.31,33.33,57189.0,29.2522,29.2697,29.1646,29.1821,57189.0
2016-06-01 11:50:00,33.33,33.33,33.16,33.22,49211.0,29.1821,29.1821,29.0333,29.0858,49211.0
2016-06-01 12:00:00,33.21,33.23,33.09,33.12,56592.0,29.0771,29.0946,28.972,28.9983,56592.0
2016-06-01 12:10:00,33.12,33.28,33.08,33.25,77316.0,28.9983,29.1383,28.9632,29.1121,77316.0
2016-06-01 12:20:00,33.25,33.38,33.17,33.38,77686.0,29.1121,29.2259,29.042,29.2259,77686.0
2016-06-01 12:30:00,33.38,33.52,33.34,33.38,43328.0,29.2259,29.3485,29.1909,29.2259,43328.0
2016-06-01 12:40:00,33.35,33.37,33.27,33.35,27363.0,29.1996,29.2171,29.1296,29.1996,27363.0
2016-06-01 12:50:00,33.35,33.39,33.27,33.34,27482.0,29.1996,29.2347,29.1296,29.1909,27482.0
2016-06-01 13:00:00,33.34,33.51,33.32,33.51,21270.0,29.1909,29.3397,29.1734,29.3397,21270.0
2016-06-01 13:10:00,33.51,33.54,33.37,33.4,40370.0,29.3397,29.366,29.2171,29.2434,40370.0
2016-06-01 13:20:00,33.39,33.61,33.33,33.61,46019.0,29.2347,29.4273,29.1821,29.4273,46019.0
2016-06-01 13:30:00,33.6,33.66,33.52,33.56,53194.0,29.4185,29.4711,29.3485,29.3835,53194.0
2016-06-01 13:40:00,33.56,33.62,33.48,33.61,24847.0,29.3835,29.436,29.3135,29.4273,24847.0
2016-06-01 13:50:00,33.61,33.62,33.47,33.48,21715.0,29.4273,29.436,29.3047,29.3135,21715.0
2016-06-01 14:00:00,33.48,33.53,33.37,33.48,45186.0,29.3135,29.3572,29.2171,29.3135,45186.0
2016-06-01 14:10:00,33.46,33.65,33.45,33.63,47603.0,29.2959,29.4623,29.2872,29.4448,47603.0
2016-06-01 14:20:00,33.63,33.74,33.58,33.72,32972.0,29.4448,29.5411,29.401,29.5236,32972.0
2016-06-01 14:30:00,33.72,33.91,33.72,33.77,37674.0,29.5236,29.6899,29.5236,29.5674,37674.0
2016-06-01 14:40:00,33.76,33.83,33.74,33.82,29362.0,29.5586,29.6199,29.5411,29.6111,29362.0
2016-06-01 14:50:00,33.81,33.83,33.75,33.8,27203.0,29.6024,29.6199,29.5499,29.5936,27203.0
2016-06-01 15:00:00,33.8,33.98,33.8,33.97,45487.0,29.5936,29.7512,29.5936,29.7425,45487.0
2016-06-01 15:10:00,33.98,34.04,33.94,33.95,49958.0,29.7512,29.8038,29.7162,29.725,49958.0
2016-06-01 15:20:00,33.96,34.1,33.93,34.08,48854.0,29.7337,29.8563,29.7075,29.8388,48854.0
2016-06-01 15:30:00,34.09,34.1,33.87,33.98,71381.0,29.8475,29.8563,29.6549,29.7512,71381.0
2016-06-01 15:40:00,33.98,33.99,33.92,33.97,37704.0,29.7512,29.76,29.6987,29.7425,37704.0
2016-06-01 15:50:00,33.97,33.98,33.72,33.77,158795.0,29.7425,29.7512,29.5236,29.5674,158795.0
2016-06-02 09:30:00,33.8,33.8,33.39,33.53,91079.0,29.5936,29.5936,29.2347,29.3572,91079.0
2016-06-02 09:40:00,33.5,33.84,33.45,33.77,90223.0,29.331,29.6287,29.2872,29.5674,90223.0
2016-06-02 09:50:00,33.76,33.98,33.75,33.86,57109.0,29.5586,29.7512,29.5499,29.6462,57109.0
2016-06-02 10:00:00,33.87,34.08,33.85,33.99,69430.0,29.6549,29.8388,29.6374,29.76,69430.0
2016-06-02 10:10:00,33.99,34.05,33.79,33.87,43754.0,29.76,29.8125,29.5849,29.6549,43754.0
2016-06-02 10:20:00,33.88,33.88,33.68,33.69,35743.0,29.6637,29.6637,29.4886,29.4973,35743.0
2016-06-02 10:30:00,33.69,33.77,33.42,33.51,120422.0,29.4973,29.5674,29.2609,29.3397,120422.0
2016-06-02 10:40:00,33.52,33.61,33.44,33.55,52182.0,29.3485,29.4273,29.2784,29.3747,52182.0
2016-06-02 10:50:00,33.55,33.62,33.44,33.53,41088.0,29.3747,29.436,29.2784,29.3572,41088.0
2016-06-02 11:00:00,33.53,33.6,33.46,33.55,34789.0,29.3572,29.4185,29.2959,29.3747,34789.0
2016-06-02 11:10:00,33.54,33.77,33.54,33.67,58359.0,29.366,29.5674,29.366,29.4798,58359.0
2016-06-02 11:20:00,33.68,33.84,33.64,33.79,43379.0,29.4886,29.6287,29.4535,29.5849,43379.0
2016-06-02 11:30:00,33.81,33.91,33.74,33.75,44614.0,29.6024,29.6899,29.5411,29.5499,44614.0
2016-06-02 11:40:00,33.75,33.9,33.75,33.84,22328.0,29.5499,29.6812,29.5499,29.6287,22328.0
2016-06-02 11:50:00,33.85,33.99,33.8,33.99,32096.0,29.6374,29.76,29.5936,29.76,32096.0
2016-06-02 12:00:00,33.95,34.02,33.89,34.01,22364.0,29.725,29.7863,29.6724,29.7775,22364.0
2016-06-02 12:10:00,34.02,34.21,34.01,34.21,30046.0,29.7863,29.9526,29.7775,29.9526,30046.0
2016-06-02 12:20:00,34.19,34.29,34.14,34.16,37851.0,29.9351,30.0226,29.8913,29.9088,37851.0
2016-06-02 12:30:00,34.16,34.19,34.09,34.11,19473.0,29.9088,29.9351,29.8475,29.865,19473.0
2016-06-02 12:40:00,34.11,34.24,34.11,34.18,26874.0,29.865,29.9789,29.865,29.9263,26874.0
2016-06-02 12:50:00,34.19,34.19,34.08,34.18,20725.0,29.9351,29.9351,29.8388,29.9263,20725.0
2016-06-02 13:00:00,34.19,34.23,34.09,34.12,23419.0,29.9351,29.9701,29.8475,29.8738,23419.0
2016-06-02 13:10:00,34.13,34.25,34.13,34.25,10394.0,29.8826,29.9876,29.8826,29.9876,10394.0
2016-06-02 13:20:00,34.24,34.26,34.13,34.16,20616.0,29.9789,29.9964,29.8826,29.9088,20616.0
2016-06-02 13:30:00,34.17,34.26,34.17,34.24,11814.0,29.9176,29.9964,29.9176,29.9789,11814.0
2016-06-02 13:40:00,34.24,34.24,34.17,34.17,13447.0,29.9789,29.9789,29.9176,29.9176,13447.0
2016-06-02 13:50:00,34.16,34.16,34.12,34.15,21767.0,29.9088,29.9088,29.8738,29.9001,21767.0
2016-06-02 14:00:00,34.14,34.2,34.13,34.13,18479.0,29.8913,29.9438,29.8826,29.8826,18479.0
2016-06-02 14:10:00,34.13,34.15,34.02,34.02,15918.0,29.8826,29.9001,29.7863,29.7863,15918.0
2016-06-02 14:20:00,34.01,34.02,33.86,33.9,34189.0,29.7775,29.7863,29.6462,29.6812,34189.0
2016-06-02 14:30:00,33.88,34.06,33.87,33.97,32874.0,29.6637,29.8213,29.6549,29.7425,32874.0
2016-06-02 14:40:00,33.96,34.06,33.93,33.93,14399.0,29.7337,29.8213,29.7075,29.7075,14399.0
2016-06-02 14:50:00,33.91,33.91,33.79,33.87,21900.0,29.6899,29.6899,29.5849,29.6549,21900.0
2016-06-02 15:00:00,33.86,33.86,33.75,33.76,15900.0,29.6462,29.6462,29.5499,29.5586,15900.0
2016-06-02 15:10:00,33.75,33.86,33.72,33.78,31629.0,29.5499,29.6462,29.5236,29.5761,31629.0
2016-06-02 15:20:00,33.77,33.83,33.73,33.76,21467.0,29.5674,29.6199,29.5323,29.5586,21467.0
2016-06-02 15:30:00,33.75,33.8,33.65,33.65,31909.0,29.5499,29.5936,29.4623,29.4623,31909.0
2016-06-02 15:40:00,33.65,33.75,33.65,33.7,51867.0,29.4623,29.5499,29.4623,29.5061,51867.0
2016-06-02 15:50:00,33.7,33.82,33.69,33.78,126963.0,29.5061,29.6111,29.4973,29.5761,126963.0
2016-06-03 09:30:00,36.08,36.86,36.08,36.78,434510.0,31.5899,32.2728,31.5899,32.2028,434510.0
2016-06-03 09:40:00,36.78,37.15,36.7,36.94,353373.0,32.2028,32.5267,32.1327,32.3429,353373.0
2016-06-03 09:50:00,36.95,37.0,36.7,36.75,165022.0,32.3516,32.3954,32.1327,32.1765,165022.0
2016-06-03 10:00:00,36.77,37.19,36.77,37.15,209655.0,32.194,32.5617,32.194,32.5267,209655.0
2016-06-03 10:10:00,37.16,37.28,37.03,37.26,238234.0,32.5355,32.6405,32.4217,32.623,238234.0
2016-06-03 10:20:00,37.27,37.31,36.96,37.08,122227.0,32.6318,32.6668,32.3604,32.4654,122227.0
2016-06-03 10:30:00,37.09,37.11,36.88,37.0,186485.0,32.4742,32.4917,32.2903,32.3954,186485.0
2016-06-03 10:40:00,37.0,37.05,36.76,36.8,103715.0,32.3954,32.4392,32.1853,32.2203,103715.0
2016-06-03 10:50:00,36.81,36.87,36.66,36.72,106726.0,32.229,32.2816,32.0977,32.1502,106726.0
2016-06-03 11:00:00,36.73,36.92,36.73,36.81,83378.0,32.159,32.3253,32.159,32.229,83378.0
2016-06-03 11:10:00,36.8,36.83,36.64,36.71,67935.0,32.2203,32.2465,32.0802,32.1415,67935.0
2016-06-03 11:20:00,36.71,36.89,36.71,36.82,91460.0,32.1415,32.2991,32.1415,32.2378,91460.0
2016-06-03 11:30:00,36.82,36.9,36.76,36.77,80123.0,32.2378,32.3078,32.1853,32.194,80123.0
2016-06-03 11:40:00,36.77,36.81,36.64,36.8,66296.0,32.194,32.229,32.0802,32.2203,66296.0
2016-06-03 11:50:00,36.8,36.88,36.76,36.83,70088.0,32.2203,32.2903,32.1853,32.2465,70088.0
2016-06-03 12:00:00,36.82,36.95,36.81,36.86,70566.0,32.2378,32.3516,32.229,32.2728,70566.0
2016-06-03 12:10:00,36.85,37.03,36.82,37.03,56072.0,32.2641,32.4217,32.2378,32.4217,56072.0
2016-06-03 12:20:00,37.03,37.09,36.98,37.08,66055.0,32.4217,32.4742,32.3779,32.4654,66055.0
2016-06-03 12:30:00,37.07,37.11,36.98,36.99,83118.0,32.4567,32.4917,32.3779,32.3866,83118.0
2016-06-03 12:40:00,37.0,37.08,36.99,37.06,34003.0,32.3954,32.4654,32.3866,32.4479,34003.0
2016-06-03 12:50:00,37.06,37.07,36.97,37.04,43606.0,32.4479,32.4567,32.3691,32.4304,43606.0
2016-06-03 13:00:00,37.07,37.1,36.98,37.03,37870.0,32.4567,32.4829,32.3779,32.4217,37870.0
2016-06-03 13:10:00,37.04,37.11,37.01,37.08,37285.0,32.4304,32.4917,32.4041,32.4654,37285.0
2016-06-03 13:20:00,37.09,37.18,37.01,37.17,37405.0,32.4742,32.553,32.4041,32.5442,37405.0
2016-06-03 13:30:00,37.16,37.2,37.12,37.2,60847.0,32.5355,32.5705,32.5005,32.5705,60847.0
2016-06-03 13:40:00,37.2,37.22,37.12,37.19,63527.0,32.5705,32.588,32.5005,32.5617,63527.0
2016-06-03 13:50:00,37.18,37.33,37.16,37.29,99504.0,32.553,32.6843,32.5355,32.6493,99504.0
2016-06-03 14:00:00,37.28,37.33,37.27,37.3,41340.0,32.6405,32.6843,32.6318,32.6581,41340.0
2016-06-03 14:10:00,37.31,37.36,37.19,37.35,77720.0,32.6668,32.7106,32.5617,32.7018,77720.0
2016-06-03 14:20:00,37.36,37.4,37.32,37.39,115870.0,32.7106,32.7456,32.6756,32.7369,115870.0
2016-06-03 14:30:00,37.4,37.5,37.37,37.46,75370.0,32.7456,32.8332,32.7193,32.7981,75370.0
2016-06-03 14:40:00,37.46,37.5,37.41,37.45,56708.0,32.7981,32.8332,32.7544,32.7894,56708.0
2016-06-03 14:50:00,37.44,37.58,37.44,37.55,70141.0,32.7806,32.9032,32.7806,32.8769,70141.0
2016-06-03 15:00:00,37.54,37.54,37.43,37.5,93602.0,32.8682,32.8682,32.7719,32.8332,93602.0
2016-06-03 15:10:00,37.5,37.56,37.47,37.53,77643.0,32.8332,32.8857,32.8069,32.8594,77643.0
2016-06-03 15:20:00,37.53,37.54,37.44,37.52,75871.0,32.8594,32.8682,32.7806,32.8507,75871.0
2016-06-03 15:30:00,37.52,37.64,37.46,37.6,178060.0,32.8507,32.9557,32.7981,32.9207,178060.0
2016-06-03 15:40:00,37.61,37.81,37.54,37.81,125097.0,32.9295,33.1046,32.8682,33.1046,125097.0
2016-06-03 15:50:00,37.8,37.96,37.74,37.94,509400.0,33.0958,33.2359,33.0433,33.2184,509400.0
2016-06-06 09:30:00,37.95,38.14,37.36,37.47,285774.0,33.2272,33.3935,32.7106,32.8069,285774.0
2016-06-06 09:40:00,37.46,37.59,37.15,37.34,147397.0,32.7981,32.912,32.5267,32.6931,147397.0
2016-06-06 09:50:00,37.35,37.74,37.27,37.74,67757.0,32.7018,33.0433,32.6318,33.0433,67757.0
2016-06-06 10:00:00,37.77,37.83,37.54,37.65,94243.0,33.0696,33.1221,32.8682,32.9645,94243.0
2016-06-06 10:10:00,37.64,37.79,37.45,37.79,68332.0,32.9557,33.0871,32.7894,33.0871,68332.0
2016-06-06 10:20:00,37.79,37.83,37.59,37.76,43081.0,33.0871,33.1221,32.912,33.0608,43081.0
2016-06-06 10:30:00,37.77,37.84,37.65,37.66,44291.0,33.0696,33.1309,32.9645,32.9733,44291.0
2016-06-06 10:40:00,37.67,37.89,37.67,37.81,41843.0,32.982,33.1746,32.982,33.1046,41843.0
2016-06-06 10:50:00,37.78,37.91,37.77,37.85,42102.0,33.0783,33.1921,33.0696,33.1396,42102.0
2016-06-06 11:00:00,37.84,38.03,37.74,37.98,40983.0,33.1309,33.2972,33.0433,33.2534,40983.0
2016-06-06 11:10:00,38.0,38.09,37.95,38.09,39299.0,33.2709,33.3497,33.2272,33.3497,39299.0
2016-06-06 11:20:00,38.1,38.18,38.02,38.08,49650.0,33.3585,33.4285,33.2885,33.341,49650.0
2016-06-06 11:30:00,38.08,38.08,37.9,37.92,99909.0,33.341,33.341,33.1834,33.2009,99909.0
2016-06-06 11:40:00,37.92,37.97,37.9,37.97,29643.0,33.2009,33.2447,33.1834,33.2447,29643.0
2016-06-06 11:50:00,37.97,37.97,37.78,37.8,89086.0,33.2447,33.2447,33.0783,33.0958,89086.0
2016-06-06 12:00:00,37.8,37.83,37.74,37.75,62444.0,33.0958,33.1221,33.0433,33.0521,62444.0
2016-06-06 12:10:00,37.77,37.89,37.73,37.82,31585.0,33.0696,33.1746,33.0345,33.1133,31585.0
2016-06-06 12:20:00,37.83,37.83,37.74,37.81,90775.0,33.1221,33.1221,33.0433,33.1046,90775.0
2016-06-06 12:30:00,37.8,37.8,37.41,37.56,315360.0,33.0958,33.0958,32.7544,32.8857,315360.0
2016-06-06 12:40:00,37.55,37.73,37.43,37.68,86687.0,32.8769,33.0345,32.7719,32.9908,86687.0
2016-06-06 12:50:00,37.68,38.0,37.63,37.9,79492.0,32.9908,33.2709,32.947,33.1834,79492.0
2016-06-06 13:00:00,37.92,38.1,37.89,38.0,40679.0,33.2009,33.3585,33.1746,33.2709,40679.0
2016-06-06 13:10:00,38.02,38.07,37.86,37.96,85897.0,33.2885,33.3322,33.1484,33.2359,85897.0
2016-06-06 13:20:00,37.99,38.0,37.9,37.98,66308.0,33.2622,33.2709,33.1834,33.2534,66308.0
2016-06-06 13:30:00,37.97,38.01,37.89,37.98,34573.0,33.2447,33.2797,33.1746,33.2534,34573.0
2016-06-06 13:40:00,37.97,38.0,37.79,37.84,56446.0,33.2447,33.2709,33.0871,33.1309,56446.0
2016-06-06 13:50:00,37.87,37.94,37.75,37.76,16743.0,33.1571,33.2184,33.0521,33.0608,16743.0
2016-06-06 14:00:00,37.75,37.8,37.7,37.78,18546.0,33.0521,33.0958,33.0083,33.0783,18546.0
2016-06-06 14:10:00,37.77,37.92,37.77,37.88,29762.0,33.0696,33.2009,33.0696,33.1659,29762.0
2016-06-06 14:20:00,37.88,38.0,37.85,38.0,29184.0,33.1659,33.2709,33.1396,33.2709,29184.0
2016-06-06 14:30:00,38.0,38.05,37.95,38.01,31021.0,33.2709,33.3147,33.2272,33.2797,31021.0
2016-06-06 14:40:00,38.01,38.06,37.99,38.05,49488.0,33.2797,33.3235,33.2622,33.3147,49488.0
2016-06-06 14:50:00,38.05,38.12,38.01,38.12,51213.0,33.3147,33.376,33.2797,33.376,51213.0
2016-06-06 15:00:00,38.12,38.17,38.08,38.14,54618.0,33.376,33.4198,33.341,33.3935,54618.0
2016-06-06 15:10:00,38.15,38.31,38.15,38.25,88244.0,33.4023,33.5424,33.4023,33.4898,88244.0
2016-06-06 15:20:00,38.26,38.43,38.26,38.41,52477.0,33.4986,33.6474,33.4986,33.6299,52477.0
2016-06-06 15:30:00,38.41,38.54,38.41,38.54,83862.0,33.6299,33.7437,33.6299,33.7437,83862.0
2016-06-06 15:40:00,38.54,38.67,38.5,38.53,122957.0,33.7437,33.8576,33.7087,33.735,122957.0
2016-06-06 15:50:00,38.54,38.65,38.51,38.61,243808.0,33.7437,33.8401,33.7175,33.805,243808.0
2016-06-07 09:30:00,38.01,38.19,37.89,38.12,240843.0,33.2797,33.4373,33.1746,33.376,240843.0
2016-06-07 09:40:00,38.09,38.29,38.08,38.2,84134.0,33.3497,33.5249,33.341,33.4461,84134.0
2016-06-07 09:50:00,38.19,38.48,38.1,38.44,71204.0,33.4373,33.6912,33.3585,33.6562,71204.0
2016-06-07 10:00:00,38.41,38.48,38.37,38.4,68566.0,33.6299,33.6912,33.5949,33.6212,68566.0
2016-06-07 10:10:00,38.39,38.43,38.27,38.38,43935.0,33.6124,33.6474,33.5073,33.6037,43935.0
2016-06-07 10:20:00,38.4,38.6,38.4,38.51,98183.0,33.6212,33.7963,33.6212,33.7175,98183.0
2016-06-07 10:30:00,38.53,38.58,38.46,38.49,24946.0,33.735,33.7788,33.6737,33.7,24946.0
2016-06-07 10:40:00,38.5,38.58,38.45,38.53,93593.0,33.7087,33.7788,33.6649,33.735,93593.0
2016-06-07 10:50:00,38.54,38.74,38.53,38.74,74473.0,33.7437,33.9189,33.735,33.9189,74473.0
2016-06-07 11:00:00,38.74,38.76,38.39,38.44,48098.0,33.9189,33.9364,33.6124,33.6562,48098.0
2016-06-07 11:10:00,38.43,38.44,38.33,38.33,43454.0,33.6474,33.6562,33.5599,33.5599,43454.0
2016-06-07 11:20:00,38.28,38.48,38.27,38.46,32235.0,33.5161,33.6912,33.5073,33.6737,32235.0
2016-06-07 11:30:00,38.46,38.47,38.34,38.34,33370.0,33.6737,33.6825,33.5686,33.5686,33370.0
2016-06-07 11:40:00,38.33,38.33,38.13,38.14,37646.0,33.5599,33.5599,33.3848,33.3935,37646.0
2016-06-07 11:50:00,38.13,38.14,37.96,37.96,43809.0,33.3848,33.3935,33.2359,33.2359,43809.0
2016-06-07 12:00:00,37.97,38.19,37.95,38.15,31253.0,33.2447,33.4373,33.2272,33.4023,31253.0
2016-06-07 12:10:00,38.15,38.28,38.1,38.26,21530.0,33.4023,33.5161,33.3585,33.4986,21530.0
2016-06-07 12:20:00,38.27,38.36,38.25,38.33,39058.0,33.5073,33.5861,33.4898,33.5599,39058.0
2016-06-07 12:30:00,38.27,38.33,38.2,38.2,15560.0,33.5073,33.5599,33.4461,33.4461,15560.0
2016-06-07 12:40:00,38.19,38.23,38.11,38.15,13396.0,33.4373,33.4723,33.3673,33.4023,13396.0
2016-06-07 12:50:00,38.14,38.16,38.03,38.09,22224.0,33.3935,33.411,33.2972,33.3497,22224.0
2016-06-07 13:00:00,38.09,38.2,38.09,38.14,23867.0,33.3497,33.4461,33.3497,33.3935,23867.0
2016-06-07 13:10:00,38.13,38.15,38.08,38.09,12312.0,33.3848,33.4023,33.341,33.3497,12312.0
2016-06-07 13:20:00,38.08,38.27,38.08,38.22,32383.0,33.341,33.5073,33.341,33.4636,32383.0
2016-06-07 13:30:00,38.23,38.25,38.13,38.18,17956.0,33.4723,33.4898,33.3848,33.4285,17956.0
2016-06-07 13:40:00,38.17,38.17,38.12,38.17,12032.0,33.4198,33.4198,33.376,33.4198,12032.0
2016-06-07 13:50:00,38.14,38.25,38.1,38.23,21223.0,33.3935,33.4898,33.3585,33.4723,21223.0
2016-06-07 14:00:00,38.23,38.29,38.21,38.27,24643.0,33.4723,33.5249,33.4548,33.5073,24643.0
2016-06-07 14:10:00,38.27,38.27,38.2,38.24,20344.0,33.5073,33.5073,33.4461,33.4811,20344.0
2016-06-07 14:20:00,38.23,38.3,38.23,38.28,20505.0,33.4723,33.5336,33.4723,33.5161,20505.0
2016-06-07 14:30:00,38.28,38.4,38.28,38.36,27351.0,33.5161,33.6212,33.5161,33.5861,27351.0
2016-06-07 14:40:00,38.36,38.36,38.12,38.12,26961.0,33.5861,33.5861,33.376,33.376,26961.0
2016-06-07 14:50:00,38.13,38.18,37.97,38.17,51850.0,33.3848,33.4285,33.2447,33.4198,51850.0
2016-06-07 15:00:00,38.17,38.18,37.99,38.06,38223.0,33.4198,33.4285,33.2622,33.3235,38223.0
2016-06-07 15:10:00,38.05,38.08,38.01,38.03,36320.0,33.3147,33.341,33.2797,33.2972,36320.0
2016-06-07 15:20:00,38.01,38.06,37.95,37.96,40948.0,33.2797,33.3235,33.2272,33.2359,40948.0
2016-06-07 15:30:00,37.97,38.09,37.93,38.08,73561.0,33.2447,33.3497,33.2097,33.341,73561.0
2016-06-07 15:40:00,38.09,38.22,38.09,38.16,81358.0,33.3497,33.4636,33.3497,33.411,81358.0
2016-06-07 15:50:00,38.16,38.17,37.94,38.08,279727.0,33.411,33.4198,33.2184,33.341,279727.0
2016-06-08 09:30:00,39.76,40.17,39.76,40.13,551105.0,34.8119,35.1709,34.8119,35.1359,551105.0
2016-06-08 09:40:00,40.13,40.39,40.04,40.27,229270.0,35.1359,35.3635,35.0571,35.2584,229270.0
2016-06-08 09:50:00,40.28,40.47,40.28,40.41,148542.0,35.2672,35.4336,35.2672,35.381,148542.0
2016-06-08 10:00:00,40.4,40.47,40.28,40.29,85266.0,35.3723,35.4336,35.2672,35.276,85266.0
2016-06-08 10:10:00,40.3,40.31,39.98,40.04,166851.0,35.2847,35.2935,35.0045,35.0571,166851.0
2016-06-08 10:20:00,40.03,40.15,39.97,39.97,127276.0,35.0483,35.1534,34.9958,34.9958,127276.0
2016-06-08 10:30:00,39.97,40.01,39.74,39.78,167309.0,34.9958,35.0308,34.7944,34.8294,167309.0
2016-06-08 10:40:00,39.78,39.98,39.71,39.82,160588.0,34.8294,35.0045,34.7681,34.8644,160588.0
2016-06-08 10:50:00,39.82,39.93,39.8,39.88,78517.0,34.8644,34.9608,34.8469,34.917,78517.0
2016-06-08 11:00:00,39.89,39.96,39.62,39.63,90147.0,34.9257,34.987,34.6893,34.6981,90147.0
2016-06-08 11:10:00,39.63,39.91,39.54,39.82,104138.0,34.6981,34.9432,34.6193,34.8644,104138.0
2016-06-08 11:20:00,39.83,39.97,39.77,39.96,53507.0,34.8732,34.9958,34.8207,34.987,53507.0
2016-06-08 11:30:00,39.97,40.16,39.94,40.06,111575.0,34.9958,35.1621,34.9695,35.0746,111575.0
2016-06-08 11:40:00,40.08,40.19,40.04,40.13,47065.0,35.0921,35.1884,35.0571,35.1359,47065.0
2016-06-08 11:50:00,40.13,40.17,40.05,40.14,64116.0,35.1359,35.1709,35.0658,35.1446,64116.0
2016-06-08 12:00:00,40.13,40.17,40.04,40.17,47162.0,35.1359,35.1709,35.0571,35.1709,47162.0
2016-06-08 12:10:00,40.17,40.29,40.15,40.28,41232.0,35.1709,35.276,35.1534,35.2672,41232.0
2016-06-08 12:20:00,40.29,40.3,40.25,40.26,52085.0,35.276,35.2847,35.2409,35.2497,52085.0
2016-06-08 12:30:00,40.27,40.27,40.18,40.2,28788.0,35.2584,35.2584,35.1796,35.1972,28788.0
2016-06-08 12:40:00,40.2,40.2,40.08,40.1,31854.0,35.1972,35.1972,35.0921,35.1096,31854.0
2016-06-08 12:50:00,40.12,40.17,40.12,40.16,33114.0,35.1271,35.1709,35.1271,35.1621,33114.0
2016-06-08 13:00:00,40.15,40.24,40.12,40.24,41078.0,35.1534,35.2322,35.1271,35.2322,41078.0
2016-06-08 13:10:00,40.25,40.25,40.01,40.04,46708.0,35.2409,35.2409,35.0308,35.0571,46708.0
2016-06-08 13:20:00,40.02,40.05,39.87,39.95,72598.0,35.0396,35.0658,34.9082,34.9783,72598.0
2016-06-08 13:30:00,39.94,40.0,39.92,39.97,25380.0,34.9695,35.022,34.952,34.9958,25380.0
2016-06-08 13:40:00,39.97,40.1,39.95,40.1,47210.0,34.9958,35.1096,34.9783,35.1096,47210.0
2016-06-08 13:50:00,40.1,40.2,40.1,40.2,33074.0,35.1096,35.1972,35.1096,35.1972,33074.0
2016-06-08 14:00:00,40.19,40.21,40.01,40.02,23866.0,35.1884,35.2059,35.0308,35.0396,23866.0
2016-06-08 14:10:00,40.0,40.15,39.98,40.12,32696.0,35.022,35.1534,35.0045,35.1271,32696.0
2016-06-08 14:20:00,40.11,40.15,40.06,40.13,29348.0,35.1184,35.1534,35.0746,35.1359,29348.0
2016-06-08 14:30:00,40.13,40.2,40.11,40.2,36342.0,35.1359,35.1972,35.1184,35.1972,36342.0
2016-06-08 14:40:00,40.19,40.21,40.12,40.17,28667.0,35.1884,35.2059,35.1271,35.1709,28667.0
2016-06-08 14:50:00,40.16,40.16,39.93,40.03,51198.0,35.1621,35.1621,34.9608,35.0483,51198.0
2016-06-08 15:00:00,40.03,40.08,39.97,39.97,45867.0,35.0483,35.0921,34.9958,34.9958,45867.0
2016-06-08 15:10:00,39.97,39.99,39.9,39.96,58855.0,34.9958,35.0133,34.9345,34.987,58855.0
2016-06-08 15:20:00,39.96,39.99,39.76,39.77,56202.0,34.987,35.0133,34.8119,34.8207,56202.0
2016-06-08 15:30:00,39.76,39.76,39.42,39.58,161208.0,34.8119,34.8119,34.5142,34.6543,161208.0
2016-06-08 15:40:00,39.58,39.71,39.58,39.59,94217.0,34.6543,34.7681,34.6543,34.6631,94217.0
2016-06-08 15:50:00,39.58,39.86,39.58,39.79,634397.0,34.6543,34.8995,34.6543,34.8382,634397.0
2016-06-09 09:30:00,39.8,39.91,39.47,39.9,243041.0,34.8469,34.9432,34.558,34.9345,243041.0
2016-06-09 09:40:00,39.94,40.13,39.88,40.11,130653.0,34.9695,35.1359,34.917,35.1184,130653.0
2016-06-09 09:50:00,40.12,40.16,39.86,39.94,82075.0,35.1271,35.1621,34.8995,34.9695,82075.0
2016-06-09 10:00:00,39.93,39.93,39.6,39.67,99178.0,34.9608,34.9608,34.6718,34.7331,99178.0
2016-06-09 10:10:00,39.68,39.92,39.68,39.81,44079.0,34.7419,34.952,34.7419,34.8557,44079.0
2016-06-09 10:20:00,39.81,40.15,39.78,40.08,73845.0,34.8557,35.1534,34.8294,35.0921,73845.0
2016-06-09 10:30:00,40.07,40.27,39.98,40.04,66144.0,35.0833,35.2584,35.0045,35.0571,66144.0
2016-06-09 10:40:00,40.02,40.17,40.02,40.1,44279.0,35.0396,35.1709,35.0396,35.1096,44279.0
2016-06-09 10:50:00,40.12,40.18,39.95,39.96,32466.0,35.1271,35.1796,34.9783,34.987,32466.0
2016-06-09 11:00:00,39.96,40.24,39.94,40.24,36902.0,34.987,35.2322,34.9695,35.2322,36902.0
2016-06-09 11:10:00,40.24,40.3,40.14,40.23,47053.0,35.2322,35.2847,35.1446,35.2234,47053.0
2016-06-09 11:20:00,40.23,40.28,40.16,40.21,35469.0,35.2234,35.2672,35.1621,35.2059,35469.0
2016-06-09 11:30:00,40.23,40.49,40.23,40.43,67312.0,35.2234,35.4511,35.2234,35.3985,67312.0
2016-06-09 11:40:00,40.45,40.5,40.4,40.47,49558.0,35.416,35.4598,35.3723,35.4336,49558.0
2016-06-09 11:50:00,40.49,40.57,40.42,40.47,34696.0,35.4511,35.5211,35.3898,35.4336,34696.0
2016-06-09 12:00:00,40.47,40.52,40.41,40.5,18050.0,35.4336,35.4773,35.381,35.4598,18050.0
2016-06-09 12:10:00,40.51,40.6,40.51,40.56,24799.0,35.4686,35.5474,35.4686,35.5124,24799.0
2016-06-09 12:20:00,40.57,40.69,40.55,40.66,73448.0,35.5211,35.6262,35.5036,35.5999,73448.0
2016-06-09 12:30:00,40.66,40.75,40.66,40.7,30146.0,35.5999,35.6787,35.5999,35.6349,30146.0
2016-06-09 12:40:00,40.71,40.73,40.5,40.5,29174.0,35.6437,35.6612,35.4598,35.4598,29174.0
2016-06-09 12:50:00,40.52,40.56,40.4,40.51,43508.0,35.4773,35.5124,35.3723,35.4686,43508.0
2016-06-09 13:00:00,40.5,40.66,40.49,40.66,22203.0,35.4598,35.5999,35.4511,35.5999,22203.0
2016-06-09 13:10:00,40.66,40.7,40.57,40.59,39372.0,35.5999,35.6349,35.5211,35.5386,39372.0
2016-06-09 13:20:00,40.58,40.68,40.54,40.63,52591.0,35.5299,35.6174,35.4948,35.5736,52591.0
2016-06-09 13:30:00,40.61,40.61,40.48,40.55,17513.0,35.5561,35.5561,35.4423,35.5036,17513.0
2016-06-09 13:40:00,40.52,40.63,40.51,40.62,18223.0,35.4773,35.5736,35.4686,35.5649,18223.0
2016-06-09 13:50:00,40.63,40.68,40.58,40.59,24498.0,35.5736,35.6174,35.5299,35.5386,24498.0
2016-06-09 14:00:00,40.57,40.67,40.56,40.66,13179.0,35.5211,35.6087,35.5124,35.5999,13179.0
2016-06-09 14:10:00,40.67,40.69,40.65,40.69,29159.0,35.6087,35.6262,35.5912,35.6262,29159.0
2016-06-09 14:20:00,40.69,40.78,40.64,40.65,37953.0,35.6262,35.705,35.5824,35.5912,37953.0
2016-06-09 14:30:00,40.66,40.72,40.62,40.71,24714.0,35.5999,35.6524,35.5649,35.6437,24714.0
2016-06-09 14:40:00,40.72,40.76,40.63,40.65,26182.0,35.6524,35.6875,35.5736,35.5912,26182.0
2016-06-09 14:50:00,40.64,40.75,40.64,40.68,23404.0,35.5824,35.6787,35.5824,35.6174,23404.0
2016-06-09 15:00:00,40.68,40.76,40.59,40.59,38265.0,35.6174,35.6875,35.5386,35.5386,38265.0
2016-06-09 15:10:00,40.59,40.66,40.51,40.61,15419.0,35.5386,35.5999,35.4686,35.5561,15419.0
2016-06-09 15:20:00,40.6,40.65,40.54,40.62,30763.0,35.5474,35.5912,35.4948,35.5649,30763.0
2016-06-09 15:30:00,40.64,40.69,40.56,40.67,30845.0,35.5824,35.6262,35.5124,35.6087,30845.0
2016-06-09 15:40:00,40.67,40.67,40.43,40.5,71714.0,35.6087,35.6087,35.3985,35.4598,71714.0
2016-06-09 15:50:00,40.51,40.7,40.49,40.61,280755.0,35.4686,35.6349,35.4511,35.5561,280755.0
2016-06-10 09:30:00,40.99,41.35,40.84,41.17,361296.0,35.8888,36.204,35.7575,36.0464,361296.0
2016-06-10 09:40:00,41.17,41.3,40.93,41.26,130302.0,36.0464,36.1603,35.8363,36.1252,130302.0
2016-06-10 09:50:00,41.26,41.26,40.98,41.18,134650.0,36.1252,36.1252,35.8801,36.0552,134650.0
2016-06-10 10:00:00,41.15,41.37,41.08,41.23,82918.0,36.0289,36.2216,35.9676,36.099,82918.0
2016-06-10 10:10:00,41.23,41.3,41.04,41.04,73853.0,36.099,36.1603,35.9326,35.9326,73853.0
2016-06-10 10:20:00,41.04,41.13,40.93,41.03,65739.0,35.9326,36.0114,35.8363,35.9239,65739.0
2016-06-10 10:30:00,41.05,41.11,40.83,40.84,46805.0,35.9414,35.9939,35.7488,35.7575,46805.0
2016-06-10 10:40:00,40.84,40.95,40.75,40.76,47149.0,35.7575,35.8538,35.6787,35.6875,47149.0
2016-06-10 10:50:00,40.76,40.79,40.4,40.62,120895.0,35.6875,35.7137,35.3723,35.5649,120895.0
2016-06-10 11:00:00,40.59,40.61,40.21,40.25,60155.0,35.5386,35.5561,35.2059,35.2409,60155.0
2016-06-10 11:10:00,40.27,40.3,39.87,39.9,89372.0,35.2584,35.2847,34.9082,34.9345,89372.0
2016-06-10 11:20:00,39.92,40.08,39.67,39.86,181715.0,34.952,35.0921,34.7331,34.8995,181715.0
2016-06-10 11:30:00,39.87,39.92,39.68,39.8,135856.0,34.9082,34.952,34.7419,34.8469,135856.0
2016-06-10 11:40:00,39.81,39.91,39.71,39.76,55325.0,34.8557,34.9432,34.7681,34.8119,55325.0
2016-06-10 11:50:00,39.77,39.98,39.73,39.96,41335.0,34.8207,35.0045,34.7856,34.987,41335.0
2016-06-10 12:00:00,39.97,40.11,39.93,40.03,53987.0,34.9958,35.1184,34.9608,35.0483,53987.0
2016-06-10 12:10:00,40.03,40.07,39.88,40.04,50595.0,35.0483,35.0833,34.917,35.0571,50595.0
2016-06-10 12:20:00,40.02,40.02,39.77,39.8,68421.0,35.0396,35.0396,34.8207,34.8469,68421.0
2016-06-10 12:30:00,39.82,39.94,39.74,39.76,38471.0,34.8644,34.9695,34.7944,34.8119,38471.0
2016-06-10 12:40:00,39.76,39.76,39.68,39.7,44715.0,34.8119,34.8119,34.7419,34.7594,44715.0
2016-06-10 12:50:00,39.71,39.79,39.67,39.79,85884.0,34.7681,34.8382,34.7331,34.8382,85884.0
2016-06-10 13:00:00,39.79,39.8,39.69,39.76,29587.0,34.8382,34.8469,34.7506,34.8119,29587.0
2016-06-10 13:10:00,39.75,39.95,39.68,39.95,37032.0,34.8032,34.9783,34.7419,34.9783,37032.0
2016-06-10 13:20:00,39.96,40.05,39.89,39.99,43534.0,34.987,35.0658,34.9257,35.0133,43534.0
2016-06-10 13:30:00,39.96,39.96,39.77,39.83,28274.0,34.987,34.987,34.8207,34.8732,28274.0
2016-06-10 13:40:00,39.83,40.0,39.77,39.98,36243.0,34.8732,35.022,34.8207,35.0045,36243.0
2016-06-10 13:50:00,39.99,40.04,39.9,39.95,34207.0,35.0133,35.0571,34.9345,34.9783,34207.0
2016-06-10 14:00:00,39.96,39.96,39.79,39.84,30918.0,34.987,34.987,34.8382,34.882,30918.0
2016-06-10 14:10:00,39.85,40.03,39.82,39.98,21971.0,34.8907,35.0483,34.8644,35.0045,21971.0
2016-06-10 14:20:00,39.98,40.04,39.86,39.97,23394.0,35.0045,35.0571,34.8995,34.9958,23394.0
2016-06-10 14:30:00,39.98,39.99,39.77,39.79,26359.0,35.0045,35.0133,34.8207,34.8382,26359.0
2016-06-10 14:40:00,39.79,39.87,39.75,39.78,27393.0,34.8382,34.9082,34.8032,34.8294,27393.0
2016-06-10 14:50:00,39.78,39.87,39.73,39.87,54492.0,34.8294,34.9082,34.7856,34.9082,54492.0
2016-06-10 15:00:00,39.86,40.05,39.82,39.98,40989.0,34.8995,35.0658,34.8644,35.0045,40989.0
2016-06-10 15:10:00,39.99,40.0,39.85,39.85,50456.0,35.0133,35.022,34.8907,34.8907,50456.0
2016-06-10 15:20:00,39.86,39.87,39.76,39.77,45171.0,34.8995,34.9082,34.8119,34.8207,45171.0
2016-06-10 15:30:00,39.78,39.91,39.78,39.88,47007.0,34.8294,34.9432,34.8294,34.917,47007.0
2016-06-10 15:40:00,39.87,39.99,39.87,39.95,58312.0,34.9082,35.0133,34.9082,34.9783,58312.0
2016-06-10 15:50:00,39.95,39.95,39.81,39.88,276437.0,34.9783,34.9783,34.8557,34.917,276437.0
2016-06-13 09:30:00,40.98,41.08,40.44,40.92,309987.0,35.8801,35.9676,35.4073,35.8276,309987.0
2016-06-13 09:40:00,40.93,40.96,40.59,40.71,115372.0,35.8363,35.8626,35.5386,35.6437,115372.0
2016-06-13 09:50:00,40.69,40.69,40.27,40.62,119321.0,35.6262,35.6262,35.2584,35.5649,119321.0
2016-06-13 10:00:00,40.62,40.64,40.36,40.43,78935.0,35.5649,35.5824,35.3372,35.3985,78935.0
2016-06-13 10:10:00,40.43,40.43,40.09,40.28,98920.0,35.3985,35.3985,35.1008,35.2672,98920.0
2016-06-13 10:20:00,40.28,40.56,40.28,40.53,85926.0,35.2672,35.5124,35.2672,35.4861,85926.0
2016-06-13 10:30:00,40.56,40.56,40.31,40.34,32874.0,35.5124,35.5124,35.2935,35.3197,32874.0
2016-06-13 10:40:00,40.36,40.79,40.36,40.71,61862.0,35.3372,35.7137,35.3372,35.6437,61862.0
2016-06-13 10:50:00,40.72,40.78,40.6,40.65,40947.0,35.6524,35.705,35.5474,35.5912,40947.0
2016-06-13 11:00:00,40.64,40.71,40.34,40.34,26005.0,35.5824,35.6437,35.3197,35.3197,26005.0
2016-06-13 11:10:00,40.39,40.56,40.38,40.48,53385.0,35.3635,35.5124,35.3548,35.4423,53385.0
2016-06-13 11:20:00,40.49,40.59,40.45,40.57,49129.0,35.4511,35.5386,35.416,35.5211,49129.0
2016-06-13 11:30:00,40.59,40.59,40.22,40.32,50108.0,35.5386,35.5386,35.2147,35.3022,50108.0
2016-06-13 11:40:00,40.34,40.52,40.3,40.44,32388.0,35.3197,35.4773,35.2847,35.4073,32388.0
2016-06-13 11:50:00,40.43,40.52,40.41,40.43,28890.0,35.3985,35.4773,35.381,35.3985,28890.0
2016-06-13 12:00:00,40.45,40.47,40.35,40.41,38720.0,35.416,35.4336,35.3285,35.381,38720.0
2016-06-13 12:10:00,40.42,40.45,40.25,40.31,60616.0,35.3898,35.416,35.2409,35.2935,60616.0
2016-06-13 12:20:00,40.31,40.47,40.2,40.43,43707.0,35.2935,35.4336,35.1972,35.3985,43707.0
2016-06-13 12:30:00,40.42,40.46,40.35,40.41,28154.0,35.3898,35.4248,35.3285,35.381,28154.0
2016-06-13 12:40:00,40.41,40.41,40.26,40.3,28973.0,35.381,35.381,35.2497,35.2847,28973.0
2016-06-13 12:50:00,40.29,40.31,40.04,40.14,33187.0,35.276,35.2935,35.0571,35.1446,33187.0
2016-06-13 13:00:00,40.13,40.15,40.03,40.1,35093.0,35.1359,35.1534,35.0483,35.1096,35093.0
2016-06-13 13:10:00,40.1,40.1,39.85,39.85,44312.0,35.1096,35.1096,34.8907,34.8907,44312.0
2016-06-13 13:20:00,39.84,40.01,39.78,40.01,40501.0,34.882,35.0308,34.8294,35.0308,40501.0
2016-06-13 13:30:00,39.99,40.01,39.81,39.81,23008.0,35.0133,35.0308,34.8557,34.8557,23008.0
2016-06-13 13:40:00,39.81,39.81,39.51,39.51,99875.0,34.8557,34.8557,34.593,34.593,99875.0
2016-06-13 13:50:00,39.5,39.63,39.46,39.6,46665.0,34.5843,34.6981,34.5492,34.6718,46665.0
2016-06-13 14:00:00,39.57,39.57,39.38,39.47,42183.0,34.6456,34.6456,34.4792,34.558,42183.0
2016-06-13 14:10:00,39.44,39.54,39.41,39.41,20097.0,34.5317,34.6193,34.5055,34.5055,20097.0
2016-06-13 14:20:00,39.41,39.44,39.31,39.37,24124.0,34.5055,34.5317,34.4179,34.4704,24124.0
2016-06-13 14:30:00,39.38,39.62,39.37,39.58,47749.0,34.4792,34.6893,34.4704,34.6543,47749.0
2016-06-13 14:40:00,39.58,39.68,39.52,39.54,21928.0,34.6543,34.7419,34.6018,34.6193,21928.0
2016-06-13 14:50:00,39.54,39.58,39.38,39.44,22648.0,34.6193,34.6543,34.4792,34.5317,22648.0
2016-06-13 15:00:00,39.45,39.6,39.43,39.56,19977.0,34.5405,34.6718,34.523,34.6368,19977.0
2016-06-13 15:10:00,39.57,39.64,39.43,39.44,15271.0,34.6456,34.7068,34.523,34.5317,15271.0
2016-06-13 15:20:00,39.44,39.67,39.44,39.63,18488.0,34.5317,34.7331,34.5317,34.6981,18488.0
2016-06-13 15:30:00,39.61,39.95,39.57,39.92,53695.0,34.6806,34.9783,34.6456,34.952,53695.0
2016-06-13 15:40:00,39.92,40.1,39.91,40.07,77050.0,34.952,35.1096,34.9432,35.0833,77050.0
2016-06-13 15:50:00,40.08,40.08,40.0,40.03,193108.0,35.0921,35.0921,35.022,35.0483,193108.0
2016-06-14 09:30:00,40.15,40.16,39.47,39.53,193160.0,35.1534,35.1621,34.558,34.6105,193160.0
2016-06-14 09:40:00,39.54,39.8,39.4,39.77,116046.0,34.6193,34.8469,34.4967,34.8207,116046.0
2016-06-14 09:50:00,39.77,40.02,39.68,39.78,64939.0,34.8207,35.0396,34.7419,34.8294,64939.0
2016-06-14 10:00:00,39.79,40.05,39.7,39.99,66959.0,34.8382,35.0658,34.7594,35.0133,66959.0
2016-06-14 10:10:00,39.99,40.07,39.6,39.62,51165.0,35.0133,35.0833,34.6718,34.6893,51165.0
2016-06-14 10:20:00,39.63,39.92,39.61,39.71,47604.0,34.6981,34.952,34.6806,34.7681,47604.0
2016-06-14 10:30:00,39.73,39.79,39.6,39.64,35830.0,34.7856,34.8382,34.6718,34.7068,35830.0
2016-06-14 10:40:00,39.61,39.61,39.22,39.46,71315.0,34.6806,34.6806,34.3391,34.5492,71315.0
2016-06-14 10:50:00,39.45,39.51,39.29,39.39,52771.0,34.5405,34.593,34.4004,34.488,52771.0
2016-06-14 11:00:00,39.4,39.45,39.14,39.17,56903.0,34.4967,34.5405,34.2691,34.2953,56903.0
2016-06-14 11:10:00,39.16,39.25,39.06,39.06,50014.0,34.2866,34.3654,34.199,34.199,50014.0
2016-06-14 11:20:00,39.06,39.09,38.65,38.7,163812.0,34.199,34.2253,33.8401,33.8838,163812.0
2016-06-14 11:30:00,38.69,39.02,38.63,38.91,162873.0,33.8751,34.164,33.8225,34.0677,162873.0
2016-06-14 11:40:00,38.92,38.95,38.74,38.81,58471.0,34.0765,34.1027,33.9189,33.9801,58471.0
2016-06-14 11:50:00,38.78,38.87,38.68,38.68,54690.0,33.9539,34.0327,33.8663,33.8663,54690.0
2016-06-14 12:00:00,38.67,38.93,38.67,38.92,78087.0,33.8576,34.0852,33.8576,34.0765,78087.0
2016-06-14 12:10:00,38.9,38.97,38.79,38.91,29834.0,34.0589,34.1202,33.9626,34.0677,29834.0
2016-06-14 12:20:00,38.9,38.94,38.8,38.92,39676.0,34.0589,34.094,33.9714,34.0765,39676.0
2016-06-14 12:30:00,38.92,38.94,38.74,38.76,50420.0,34.0765,34.094,33.9189,33.9364,50420.0
2016-06-14 12:40:00,38.77,38.89,38.71,38.81,20514.0,33.9451,34.0502,33.8926,33.9801,20514.0
2016-06-14 12:50:00,38.82,38.91,38.75,38.79,27477.0,33.9889,34.0677,33.9276,33.9626,27477.0
2016-06-14 13:00:00,38.77,38.81,38.69,38.74,27052.0,33.9451,33.9801,33.8751,33.9189,27052.0
2016-06-14 13:10:00,38.73,38.96,38.7,38.88,44639.0,33.9101,34.1115,33.8838,34.0414,44639.0
2016-06-14 13:20:00,38.89,39.18,38.89,39.14,48442.0,34.0502,34.3041,34.0502,34.2691,48442.0
2016-06-14 13:30:00,39.14,39.53,39.13,39.52,74341.0,34.2691,34.6105,34.2603,34.6018,74341.0
2016-06-14 13:40:00,39.52,39.63,39.3,39.36,54243.0,34.6018,34.6981,34.4092,34.4617,54243.0
2016-06-14 13:50:00,39.37,39.45,39.27,39.38,22371.0,34.4704,34.5405,34.3829,34.4792,22371.0
2016-06-14 14:00:00,39.39,39.44,39.32,39.32,57507.0,34.488,34.5317,34.4267,34.4267,57507.0
2016-06-14 14:10:00,39.32,39.32,39.02,39.04,43584.0,34.4267,34.4267,34.164,34.1815,43584.0
2016-06-14 14:20:00,39.03,39.09,38.9,39.05,36628.0,34.1728,34.2253,34.0589,34.1903,36628.0
2016-06-14 14:30:00,39.05,39.06,38.85,38.86,48033.0,34.1903,34.199,34.0152,34.0239,48033.0
2016-06-14 14:40:00,38.85,39.02,38.75,38.96,38375.0,34.0152,34.164,33.9276,34.1115,38375.0
2016-06-14 14:50:00,38.96,39.03,38.83,38.92,42662.0,34.1115,34.1728,33.9977,34.0765,42662.0
2016-06-14 15:00:00,38.92,39.13,38.88,39.07,54007.0,34.0765,34.2603,34.0414,34.2078,54007.0
2016-06-14 15:10:00,39.08,39.34,39.08,39.34,38391.0,34.2165,34.4442,34.2165,34.4442,38391.0
2016-06-14 15:20:00,39.35,39.35,39.16,39.22,44340.0,34.4529,34.4529,34.2866,34.3391,44340.0
2016-06-14 15:30:00,39.22,39.38,39.19,39.3,56505.0,34.3391,34.4792,34.3128,34.4092,56505.0
2016-06-14 15:40:00,39.29,39.29,39.17,39.2,69885.0,34.4004,34.4004,34.2953,34.3216,69885.0
2016-06-14 15:50:00,39.19,39.29,39.15,39.2,199102.0,34.3128,34.4004,34.2778,34.3216,199102.0
2016-06-15 09:30:00,39.36,39.45,39.0,39.39,148974.0,34.4617,34.5405,34.1465,34.488,148974.0
2016-06-15 09:40:00,39.42,39.61,39.39,39.51,96803.0,34.5142,34.6806,34.488,34.593,96803.0
2016-06-15 09:50:00,39.52,39.74,39.47,39.63,46169.0,34.6018,34.7944,34.558,34.6981,46169.0
2016-06-15 10:00:00,39.64,39.77,39.6,39.6,59552.0,34.7068,34.8207,34.6718,34.6718,59552.0
2016-06-15 10:10:00,39.61,39.64,39.3,39.42,51993.0,34.6806,34.7068,34.4092,34.5142,51993.0
2016-06-15 10:20:00,39.42,39.62,39.39,39.56,31523.0,34.5142,34.6893,34.488,34.6368,31523.0
2016-06-15 10:30:00,39.58,39.71,39.56,39.64,38811.0,34.6543,34.7681,34.6368,34.7068,38811.0
2016-06-15 10:40:00,39.62,39.62,39.28,39.3,51926.0,34.6893,34.6893,34.3916,34.4092,51926.0
2016-06-15 10:50:00,39.31,39.37,39.18,39.32,44365.0,34.4179,34.4704,34.3041,34.4267,44365.0
2016-06-15 11:00:00,39.32,39.35,39.24,39.26,42202.0,34.4267,34.4529,34.3566,34.3741,42202.0
2016-06-15 11:10:00,39.29,39.51,39.26,39.44,32680.0,34.4004,34.593,34.3741,34.5317,32680.0
2016-06-15 11:20:00,39.46,39.61,39.42,39.56,40390.0,34.5492,34.6806,34.5142,34.6368,40390.0
2016-06-15 11:30:00,39.57,39.68,39.53,39.63,30037.0,34.6456,34.7419,34.6105,34.6981,30037.0
2016-06-15 11:40:00,39.62,39.65,39.52,39.56,26730.0,34.6893,34.7156,34.6018,34.6368,26730.0
2016-06-15 11:50:00,39.55,39.65,39.5,39.58,12809.0,34.628,34.7156,34.5843,34.6543,12809.0
2016-06-15 12:00:00,39.58,39.74,39.55,39.69,20176.0,34.6543,34.7944,34.628,34.7506,20176.0
2016-06-15 12:10:00,39.72,39.72,39.49,39.6,33998.0,34.7769,34.7769,34.5755,34.6718,33998.0
2016-06-15 12:20:00,39.62,39.62,39.42,39.49,20859.0,34.6893,34.6893,34.5142,34.5755,20859.0
2016-06-15 12:30:00,39.46,39.61,39.44,39.61,11805.0,34.5492,34.6806,34.5317,34.6806,11805.0
2016-06-15 12:40:00,39.6,39.64,39.56,39.57,31736.0,34.6718,34.7068,34.6368,34.6456,31736.0
2016-06-15 12:50:00,39.56,39.68,39.54,39.66,25907.0,34.6368,34.7419,34.6193,34.7244,25907.0
2016-06-15 13:00:00,39.66,39.71,39.63,39.65,17697.0,34.7244,34.7681,34.6981,34.7156,17697.0
2016-06-15 13:10:00,39.62,39.69,39.57,39.57,47978.0,34.6893,34.7506,34.6456,34.6456,47978.0
2016-06-15 13:20:00,39.57,39.72,39.57,39.68,52340.0,34.6456,34.7769,34.6456,34.7419,52340.0
2016-06-15 13:30:00,39.69,39.83,39.58,39.83,43547.0,34.7506,34.8732,34.6543,34.8732,43547.0
2016-06-15 13:40:00,39.84,40.08,39.84,40.02,73361.0,34.882,35.0921,34.882,35.0396,73361.0
2016-06-15 13:50:00,40.03,40.13,39.83,39.95,79861.0,35.0483,35.1359,34.8732,34.9783,79861.0
2016-06-15 14:00:00,40.09,40.8,40.01,40.46,487585.0,35.1008,35.7225,35.0308,35.4248,487585.0
2016-06-15 14:10:00,40.5,41.02,40.33,41.02,203849.0,35.4598,35.9151,35.311,35.9151,203849.0
2016-06-15 14:20:00,41.01,41.36,40.95,41.24,180047.0,35.9064,36.2128,35.8538,36.1077,180047.0
2016-06-15 14:30:00,41.25,41.26,40.77,40.81,136296.0,36.1165,36.1252,35.6962,35.7312,136296.0
2016-06-15 14:40:00,40.83,41.11,40.8,41.05,98061.0,35.7488,35.9939,35.7225,35.9414,98061.0
2016-06-15 14:50:00,41.07,41.12,40.67,40.8,114561.0,35.9589,36.0027,35.6087,35.7225,114561.0
2016-06-15 15:00:00,40.78,40.99,40.67,40.74,132082.0,35.705,35.8888,35.6087,35.67,132082.0
2016-06-15 15:10:00,40.76,41.0,40.74,40.95,76385.0,35.6875,35.8976,35.67,35.8538,76385.0
2016-06-15 15:20:00,40.96,40.99,40.79,40.95,79227.0,35.8626,35.8888,35.7137,35.8538,79227.0
2016-06-15 15:30:00,40.95,41.03,40.9,40.92,102485.0,35.8538,35.9239,35.81,35.8276,102485.0
2016-06-15 15:40:00,40.91,40.91,40.56,40.7,106520.0,35.8188,35.8188,35.5124,35.6349,106520.0
2016-06-15 15:50:00,40.69,41.03,40.63,41.01,408749.0,35.6262,35.9239,35.5736,35.9064,408749.0
2016-06-16 09:30:00,42.32,42.32,41.69,41.83,398457.0,37.0533,37.0533,36.5017,36.6243,398457.0
2016-06-16 09:40:00,41.82,41.99,41.72,41.84,75950.0,36.6155,36.7644,36.528,36.6331,75950.0
2016-06-16 09:50:00,41.83,41.89,41.66,41.85,104813.0,36.6243,36.6768,36.4755,36.6418,104813.0
2016-06-16 10:00:00,41.84,41.89,41.66,41.69,88785.0,36.6331,36.6768,36.4755,36.5017,88785.0
2016-06-16 10:10:00,41.69,41.74,41.42,41.74,79532.0,36.5017,36.5455,36.2653,36.5455,79532.0
2016-06-16 10:20:00,41.73,41.87,41.69,41.75,101449.0,36.5367,36.6593,36.5017,36.5543,101449.0
2016-06-16 10:30:00,41.75,41.94,41.73,41.88,117060.0,36.5543,36.7206,36.5367,36.6681,117060.0
2016-06-16 10:40:00,41.9,41.92,41.69,41.85,51305.0,36.6856,36.7031,36.5017,36.6418,51305.0
2016-06-16 10:50:00,41.85,41.9,41.74,41.87,44993.0,36.6418,36.6856,36.5455,36.6593,44993.0
2016-06-16 11:00:00,41.88,41.92,41.72,41.76,42510.0,36.6681,36.7031,36.528,36.563,42510.0
2016-06-16 11:10:00,41.76,41.78,41.56,41.57,81092.0,36.563,36.5805,36.3879,36.3967,81092.0
2016-06-16 11:20:00,41.57,41.66,41.49,41.6,23410.0,36.3967,36.4755,36.3266,36.4229,23410.0
2016-06-16 11:30:00,41.6,41.68,41.51,41.55,50064.0,36.4229,36.493,36.3441,36.3792,50064.0
2016-06-16 11:40:00,41.54,41.61,41.33,41.37,58545.0,36.3704,36.4317,36.1865,36.2216,58545.0
2016-06-16 11:50:00,41.37,41.37,40.83,40.89,94608.0,36.2216,36.2216,35.7488,35.8013,94608.0
2016-06-16 12:00:00,40.89,41.0,40.74,40.98,55971.0,35.8013,35.8976,35.67,35.8801,55971.0
2016-06-16 12:10:00,40.99,41.29,40.99,41.1,47413.0,35.8888,36.1515,35.8888,35.9852,47413.0
2016-06-16 12:20:00,41.11,41.16,40.79,41.1,61459.0,35.9939,36.0377,35.7137,35.9852,61459.0
2016-06-16 12:30:00,41.09,41.16,40.99,41.08,28974.0,35.9764,36.0377,35.8888,35.9676,28974.0
2016-06-16 12:40:00,41.08,41.08,40.83,40.93,29390.0,35.9676,35.9676,35.7488,35.8363,29390.0
2016-06-16 12:50:00,40.94,41.08,40.84,40.84,26626.0,35.8451,35.9676,35.7575,35.7575,26626.0
2016-06-16 13:00:00,40.85,40.9,40.57,40.66,87610.0,35.7663,35.81,35.5211,35.5999,87610.0
2016-06-16 13:10:00,40.64,40.68,40.04,40.22,153787.0,35.5824,35.6174,35.0571,35.2147,153787.0
2016-06-16 13:20:00,40.22,40.45,40.18,40.33,80031.0,35.2147,35.416,35.1796,35.311,80031.0
2016-06-16 13:30:00,40.36,40.37,40.09,40.21,53585.0,35.3372,35.346,35.1008,35.2059,53585.0
2016-06-16 13:40:00,40.22,40.22,39.62,39.63,85179.0,35.2147,35.2147,34.6893,34.6981,85179.0
2016-06-16 13:50:00,39.63,39.81,39.32,39.47,147529.0,34.6981,34.8557,34.4267,34.558,147529.0
2016-06-16 14:00:00,39.43,39.56,39.31,39.39,84589.0,34.523,34.6368,34.4179,34.488,84589.0
2016-06-16 14:10:00,39.39,39.86,39.39,39.76,76584.0,34.488,34.8995,34.488,34.8119,76584.0
2016-06-16 14:20:00,39.75,40.07,39.75,39.81,50358.0,34.8032,35.0833,34.8032,34.8557,50358.0
2016-06-16 14:30:00,39.8,39.86,39.61,39.75,79690.0,34.8469,34.8995,34.6806,34.8032,79690.0
2016-06-16 14:40:00,39.75,39.93,39.65,39.73,81140.0,34.8032,34.9608,34.7156,34.7856,81140.0
2016-06-16 14:50:00,39.73,39.86,39.71,39.74,47318.0,34.7856,34.8995,34.7681,34.7944,47318.0
2016-06-16 15:00:00,39.73,40.11,39.68,40.03,66409.0,34.7856,35.1184,34.7419,35.0483,66409.0
2016-06-16 15:10:00,40.01,40.01,39.62,39.66,96907.0,35.0308,35.0308,34.6893,34.7244,96907.0
2016-06-16 15:20:00,39.67,39.76,39.49,39.53,115037.0,34.7331,34.8119,34.5755,34.6105,115037.0
2016-06-16 15:30:00,39.52,40.08,39.52,40.04,72321.0,34.6018,35.0921,34.6018,35.0571,72321.0
2016-06-16 15:40:00,40.02,40.03,39.62,39.76,105448.0,35.0396,35.0483,34.6893,34.8119,105448.0
2016-06-16 15:50:00,39.77,39.88,39.7,39.74,353285.0,34.8207,34.917,34.7594,34.7944,353285.0
2016-06-17 09:30:00,40.43,40.6,40.14,40.21,182347.0,35.3985,35.5474,35.1446,35.2059,182347.0
2016-06-17 09:40:00,40.2,40.37,40.11,40.36,88344.0,35.1972,35.346,35.1184,35.3372,88344.0
2016-06-17 09:50:00,40.34,40.55,40.24,40.53,70624.0,35.3197,35.5036,35.2322,35.4861,70624.0
2016-06-17 10:00:00,40.49,40.67,40.41,40.66,49158.0,35.4511,35.6087,35.381,35.5999,49158.0
2016-06-17 10:10:00,40.68,40.69,40.37,40.38,43728.0,35.6174,35.6262,35.346,35.3548,43728.0
2016-06-17 10:20:00,40.39,40.67,40.39,40.51,54815.0,35.3635,35.6087,35.3635,35.4686,54815.0
2016-06-17 10:30:00,40.5,40.51,40.29,40.29,45199.0,35.4598,35.4686,35.276,35.276,45199.0
2016-06-17 10:40:00,40.28,40.29,39.91,40.07,74052.0,35.2672,35.276,34.9432,35.0833,74052.0
2016-06-17 10:50:00,40.08,40.12,39.64,39.67,78813.0,35.0921,35.1271,34.7068,34.7331,78813.0
2016-06-17 11:00:00,39.64,39.65,39.4,39.58,56544.0,34.7068,34.7156,34.4967,34.6543,56544.0
2016-06-17 11:10:00,39.56,39.96,39.56,39.67,57606.0,34.6368,34.987,34.6368,34.7331,57606.0
2016-06-17 11:20:00,39.68,39.78,39.53,39.57,41756.0,34.7419,34.8294,34.6105,34.6456,41756.0
2016-06-17 11:30:00,39.62,39.87,39.59,39.78,34887.0,34.6893,34.9082,34.6631,34.8294,34887.0
2016-06-17 11:40:00,39.79,39.89,39.69,39.69,26202.0,34.8382,34.9257,34.7506,34.7506,26202.0
2016-06-17 11:50:00,39.68,39.69,39.61,39.63,41315.0,34.7419,34.7506,34.6806,34.6981,41315.0
2016-06-17 12:00:00,39.61,39.7,39.49,39.65,27847.0,34.6806,34.7594,34.5755,34.7156,27847.0
2016-06-17 12:10:00,39.66,39.78,39.53,39.61,41085.0,34.7244,34.8294,34.6105,34.6806,41085.0
2016-06-17 12:20:00,39.6,39.85,39.57,39.72,35721.0,34.6718,34.8907,34.6456,34.7769,35721.0
2016-06-17 12:30:00,39.75,39.81,39.66,39.77,37387.0,34.8032,34.8557,34.7244,34.8207,37387.0
2016-06-17 12:40:00,39.78,39.9,39.74,39.87,23704.0,34.8294,34.9345,34.7944,34.9082,23704.0
2016-06-17 12:50:00,39.87,39.91,39.78,39.86,20138.0,34.9082,34.9432,34.8294,34.8995,20138.0
2016-06-17 13:00:00,39.86,39.94,39.84,39.9,33584.0,34.8995,34.9695,34.882,34.9345,33584.0
2016-06-17 13:10:00,39.89,39.97,39.84,39.86,27464.0,34.9257,34.9958,34.882,34.8995,27464.0
2016-06-17 13:20:00,39.86,40.05,39.77,40.03,19160.0,34.8995,35.0658,34.8207,35.0483,19160.0
2016-06-17 13:30:00,40.06,40.25,40.05,40.17,46365.0,35.0746,35.2409,35.0658,35.1709,46365.0
2016-06-17 13:40:00,40.19,40.22,40.1,40.16,15976.0,35.1884,35.2147,35.1096,35.1621,15976.0
2016-06-17 13:50:00,40.21,40.3,40.15,40.26,12217.0,35.2059,35.2847,35.1534,35.2497,12217.0
2016-06-17 14:00:00,40.24,40.37,40.2,40.37,20665.0,35.2322,35.346,35.1972,35.346,20665.0
2016-06-17 14:10:00,40.38,40.4,40.25,40.27,23547.0,35.3548,35.3723,35.2409,35.2584,23547.0
2016-06-17 14:20:00,40.29,40.44,40.28,40.44,21442.0,35.276,35.4073,35.2672,35.4073,21442.0
2016-06-17 14:30:00,40.43,40.49,40.33,40.35,27946.0,35.3985,35.4511,35.311,35.3285,27946.0
2016-06-17 14:40:00,40.36,40.42,40.29,40.31,22918.0,35.3372,35.3898,35.276,35.2935,22918.0
2016-06-17 14:50:00,40.31,40.31,40.11,40.2,26808.0,35.2935,35.2935,35.1184,35.1972,26808.0
2016-06-17 15:00:00,40.21,40.32,40.21,40.25,30169.0,35.2059,35.3022,35.2059,35.2409,30169.0
2016-06-17 15:10:00,40.25,40.46,40.25,40.44,31726.0,35.2409,35.4248,35.2409,35.4073,31726.0
2016-06-17 15:20:00,40.44,40.54,40.44,40.51,39855.0,35.4073,35.4948,35.4073,35.4686,39855.0
2016-06-17 15:30:00,40.51,40.53,40.33,40.34,33117.0,35.4686,35.4861,35.311,35.3197,33117.0
2016-06-17 15:40:00,40.35,40.52,40.32,40.38,94045.0,35.3285,35.4773,35.3022,35.3548,94045.0
2016-06-17 15:50:00,40.38,40.51,40.14,40.32,436128.0,35.3548,35.4686,35.1446,35.3022,436128.0
2016-06-20 09:30:00,39.15,39.55,39.0,39.39,179839.0,34.2778,34.628,34.1465,34.488,179839.0
2016-06-20 09:40:00,39.38,39.48,39.15,39.17,95556.0,34.4792,34.5668,34.2778,34.2953,95556.0
2016-06-20 09:50:00,39.12,39.45,39.1,39.45,33252.0,34.2516,34.5405,34.2341,34.5405,33252.0
2016-06-20 10:00:00,39.46,39.56,39.37,39.51,34910.0,34.5492,34.6368,34.4704,34.593,34910.0
2016-06-20 10:10:00,39.49,39.9,39.43,39.83,104783.0,34.5755,34.9345,34.523,34.8732,104783.0
2016-06-20 10:20:00,39.8,39.89,39.69,39.72,41082.0,34.8469,34.9257,34.7506,34.7769,41082.0
2016-06-20 10:30:00,39.74,39.8,39.62,39.8,42160.0,34.7944,34.8469,34.6893,34.8469,42160.0
2016-06-20 10:40:00,39.81,40.23,39.74,40.18,82076.0,34.8557,35.2234,34.7944,35.1796,82076.0
2016-06-20 10:50:00,40.16,40.33,40.1,40.26,130296.0,35.1621,35.311,35.1096,35.2497,130296.0
2016-06-20 11:00:00,40.27,40.45,40.2,40.22,32297.0,35.2584,35.416,35.1972,35.2147,32297.0
2016-06-20 11:10:00,40.23,40.29,40.13,40.16,41446.0,35.2234,35.276,35.1359,35.1621,41446.0
2016-06-20 11:20:00,40.15,40.55,40.12,40.51,93903.0,35.1534,35.5036,35.1271,35.4686,93903.0
2016-06-20 11:30:00,40.48,40.65,40.46,40.6,30366.0,35.4423,35.5912,35.4248,35.5474,30366.0
2016-06-20 11:40:00,40.59,40.72,40.5,40.67,48619.0,35.5386,35.6524,35.4598,35.6087,48619.0
2016-06-20 11:50:00,40.69,40.77,40.61,40.62,17068.0,35.6262,35.6962,35.5561,35.5649,17068.0
2016-06-20 12:00:00,40.59,40.64,40.4,40.43,24778.0,35.5386,35.5824,35.3723,35.3985,24778.0
2016-06-20 12:10:00,40.41,40.62,40.41,40.5,14965.0,35.381,35.5649,35.381,35.4598,14965.0
2016-06-20 12:20:00,40.42,40.42,40.22,40.31,8886.0,35.3898,35.3898,35.2147,35.2935,8886.0
2016-06-20 12:30:00,40.32,40.44,40.32,40.38,12036.0,35.3022,35.4073,35.3022,35.3548,12036.0
2016-06-20 12:40:00,40.43,40.59,40.37,40.59,25507.0,35.3985,35.5386,35.346,35.5386,25507.0
2016-06-20 12:50:00,40.59,40.67,40.54,40.65,12746.0,35.5386,35.6087,35.4948,35.5912,12746.0
2016-06-20 13:00:00,40.66,40.66,40.48,40.48,6323.0,35.5999,35.5999,35.4423,35.4423,6323.0
2016-06-20 13:10:00,40.49,40.58,40.48,40.58,11755.0,35.4511,35.5299,35.4423,35.5299,11755.0
2016-06-20 13:20:00,40.57,40.79,40.57,40.77,20134.0,35.5211,35.7137,35.5211,35.6962,20134.0
2016-06-20 13:30:00,40.78,40.85,40.66,40.75,39116.0,35.705,35.7663,35.5999,35.6787,39116.0
2016-06-20 13:40:00,40.75,40.77,40.61,40.61,34598.0,35.6787,35.6962,35.5561,35.5561,34598.0
2016-06-20 13:50:00,40.61,40.74,40.53,40.74,33428.0,35.5561,35.67,35.4861,35.67,33428.0
2016-06-20 14:00:00,40.72,40.8,40.7,40.71,22639.0,35.6524,35.7225,35.6349,35.6437,22639.0
2016-06-20 14:10:00,40.73,40.82,40.65,40.82,12509.0,35.6612,35.74,35.5912,35.74,12509.0
2016-06-20 14:20:00,40.82,41.0,40.79,40.99,53049.0,35.74,35.8976,35.7137,35.8888,53049.0
2016-06-20 14:30:00,40.99,41.0,40.81,40.96,23804.0,35.8888,35.8976,35.7312,35.8626,23804.0
2016-06-20 14:40:00,40.95,40.99,40.88,40.88,21725.0,35.8538,35.8888,35.7925,35.7925,21725.0
2016-06-20 14:50:00,40.88,40.93,40.81,40.81,34000.0,35.7925,35.8363,35.7312,35.7312,34000.0
2016-06-20 15:00:00,40.83,40.91,40.77,40.84,26885.0,35.7488,35.8188,35.6962,35.7575,26885.0
2016-06-20 15:10:00,40.83,40.85,40.64,40.7,15995.0,35.7488,35.7663,35.5824,35.6349,15995.0
2016-06-20 15:20:00,40.7,40.86,40.7,40.77,32194.0,35.6349,35.775,35.6349,35.6962,32194.0
2016-06-20 15:30:00,40.76,40.9,40.72,40.9,44507.0,35.6875,35.81,35.6524,35.81,44507.0
2016-06-20 15:40:00,40.9,40.9,40.72,40.8,47238.0,35.81,35.81,35.6524,35.7225,47238.0
2016-06-20 15:50:00,40.78,40.86,40.56,40.69,270704.0,35.705,35.775,35.5124,35.6262,270704.0
2016-06-21 09:30:00,39.67,40.07,39.63,40.03,227191.0,34.7331,35.0833,34.6981,35.0483,227191.0
2016-06-21 09:40:00,40.0,40.15,39.86,39.96,66820.0,35.022,35.1534,34.8995,34.987,66820.0
2016-06-21 09:50:00,39.91,40.1,39.81,39.85,83463.0,34.9432,35.1096,34.8557,34.8907,83463.0
2016-06-21 10:00:00,39.86,40.01,39.69,39.78,81566.0,34.8995,35.0308,34.7506,34.8294,81566.0
2016-06-21 10:10:00,39.77,39.79,39.45,39.48,60251.0,34.8207,34.8382,34.5405,34.5668,60251.0
2016-06-21 10:20:00,39.47,39.61,39.39,39.48,97015.0,34.558,34.6806,34.488,34.5668,97015.0
2016-06-21 10:30:00,39.45,39.7,39.41,39.63,67275.0,34.5405,34.7594,34.5055,34.6981,67275.0
2016-06-21 10:40:00,39.64,39.69,39.48,39.52,48604.0,34.7068,34.7506,34.5668,34.6018,48604.0
2016-06-21 10:50:00,39.52,39.65,39.45,39.62,40142.0,34.6018,34.7156,34.5405,34.6893,40142.0
2016-06-21 11:00:00,39.58,39.81,39.58,39.62,38992.0,34.6543,34.8557,34.6543,34.6893,38992.0
2016-06-21 11:10:00,39.63,39.75,39.6,39.73,33475.0,34.6981,34.8032,34.6718,34.7856,33475.0
2016-06-21 11:20:00,39.74,39.82,39.62,39.74,35909.0,34.7944,34.8644,34.6893,34.7944,35909.0
2016-06-21 11:30:00,39.72,39.95,39.72,39.87,49256.0,34.7769,34.9783,34.7769,34.9082,49256.0
2016-06-21 11:40:00,39.86,39.87,39.67,39.67,41194.0,34.8995,34.9082,34.7331,34.7331,41194.0
2016-06-21 11:50:00,39.67,39.75,39.63,39.69,24153.0,34.7331,34.8032,34.6981,34.7506,24153.0
2016-06-21 12:00:00,39.69,39.86,39.67,39.83,25200.0,34.7506,34.8995,34.7331,34.8732,25200.0
2016-06-21 12:10:00,39.81,39.82,39.66,39.67,20141.0,34.8557,34.8644,34.7244,34.7331,20141.0
2016-06-21 12:20:00,39.67,39.74,39.64,39.66,17457.0,34.7331,34.7944,34.7068,34.7244,17457.0
2016-06-21 12:30:00,39.67,39.7,39.53,39.61,42998.0,34.7331,34.7594,34.6105,34.6806,42998.0
2016-06-21 12:40:00,39.59,39.66,39.55,39.65,20453.0,34.6631,34.7244,34.628,34.7156,20453.0
2016-06-21 12:50:00,39.65,39.68,39.56,39.61,23646.0,34.7156,34.7419,34.6368,34.6806,23646.0
2016-06-21 13:00:00,39.61,39.74,39.61,39.72,14355.0,34.6806,34.7944,34.6806,34.7769,14355.0
2016-06-21 13:10:00,39.69,39.72,39.61,39.62,14403.0,34.7506,34.7769,34.6806,34.6893,14403.0
2016-06-21 13:20:00,39.63,39.79,39.6,39.73,28743.0,34.6981,34.8382,34.6718,34.7856,28743.0
2016-06-21 13:30:00,39.74,39.76,39.65,39.73,45849.0,34.7944,34.8119,34.7156,34.7856,45849.0
2016-06-21 13:40:00,39.74,39.83,39.71,39.72,41435.0,34.7944,34.8732,34.7681,34.7769,41435.0
2016-06-21 13:50:00,39.7,39.71,39.62,39.65,37373.0,34.7594,34.7681,34.6893,34.7156,37373.0
2016-06-21 14:00:00,39.64,39.78,39.53,39.73,77162.0,34.7068,34.8294,34.6105,34.7856,77162.0
2016-06-21 14:10:00,39.74,39.74,39.64,39.67,30483.0,34.7944,34.7944,34.7068,34.7331,30483.0
2016-06-21 14:20:00,39.68,39.75,39.67,39.71,23243.0,34.7419,34.8032,34.7331,34.7681,23243.0
2016-06-21 14:30:00,39.7,39.73,39.62,39.65,20558.0,34.7594,34.7856,34.6893,34.7156,20558.0
2016-06-21 14:40:00,39.64,39.77,39.63,39.74,16487.0,34.7068,34.8207,34.6981,34.7944,16487.0
2016-06-21 14:50:00,39.74,39.86,39.68,39.77,16864.0,34.7944,34.8995,34.7419,34.8207,16864.0
2016-06-21 15:00:00,39.77,39.82,39.68,39.75,30185.0,34.8207,34.8644,34.7419,34.8032,30185.0
2016-06-21 15:10:00,39.73,39.78,39.52,39.53,49196.0,34.7856,34.8294,34.6018,34.6105,49196.0
2016-06-21 15:20:00,39.53,39.57,39.44,39.5,68001.0,34.6105,34.6456,34.5317,34.5843,68001.0
2016-06-21 15:30:00,39.51,39.6,39.49,39.58,33921.0,34.593,34.6718,34.5755,34.6543,33921.0
2016-06-21 15:40:00,39.55,39.57,39.49,39.52,49370.0,34.628,34.6456,34.5755,34.6018,49370.0
2016-06-21 15:50:00,39.53,39.55,39.34,39.42,336450.0,34.6105,34.628,34.4442,34.5142,336450.0
2016-06-22 09:30:00,39.52,39.72,39.28,39.61,139313.0,34.6018,34.7769,34.3916,34.6806,139313.0
2016-06-22 09:40:00,39.57,39.65,39.49,39.53,39804.0,34.6456,34.7156,34.5755,34.6105,39804.0
2016-06-22 09:50:00,39.52,39.61,39.47,39.51,48436.0,34.6018,34.6806,34.558,34.593,48436.0
2016-06-22 10:00:00,39.52,39.54,39.37,39.44,54419.0,34.6018,34.6193,34.4704,34.5317,54419.0
2016-06-22 10:10:00,39.45,39.53,39.2,39.37,31830.0,34.5405,34.6105,34.3216,34.4704,31830.0
2016-06-22 10:20:00,39.34,39.39,39.14,39.14,37345.0,34.4442,34.488,34.2691,34.2691,37345.0
2016-06-22 10:30:00,39.13,39.22,38.97,39.02,48060.0,34.2603,34.3391,34.1202,34.164,48060.0
2016-06-22 10:40:00,39.02,39.04,38.82,38.89,37143.0,34.164,34.1815,33.9889,34.0502,37143.0
2016-06-22 10:50:00,38.89,39.23,38.88,39.09,43641.0,34.0502,34.3479,34.0414,34.2253,43641.0
2016-06-22 11:00:00,39.08,39.14,39.0,39.05,18200.0,34.2165,34.2691,34.1465,34.1903,18200.0
2016-06-22 11:10:00,39.07,39.11,38.97,39.08,17175.0,34.2078,34.2428,34.1202,34.2165,17175.0
2016-06-22 11:20:00,39.03,39.16,38.99,39.13,25471.0,34.1728,34.2866,34.1377,34.2603,25471.0
2016-06-22 11:30:00,39.14,39.41,39.11,39.3,31572.0,34.2691,34.5055,34.2428,34.4092,31572.0
2016-06-22 11:40:00,39.29,39.53,39.26,39.27,33088.0,34.4004,34.6105,34.3741,34.3829,33088.0
2016-06-22 11:50:00,39.27,39.37,39.21,39.32,10291.0,34.3829,34.4704,34.3304,34.4267,10291.0
2016-06-22 12:00:00,39.36,39.49,39.32,39.44,23833.0,34.4617,34.5755,34.4267,34.5317,23833.0
2016-06-22 12:10:00,39.45,39.46,39.32,39.36,15757.0,34.5405,34.5492,34.4267,34.4617,15757.0
2016-06-22 12:20:00,39.37,39.45,39.32,39.45,6564.0,34.4704,34.5405,34.4267,34.5405,6564.0
2016-06-22 12:30:00,39.46,39.5,39.37,39.37,8400.0,34.5492,34.5843,34.4704,34.4704,8400.0
2016-06-22 12:40:00,39.35,39.48,39.35,39.46,33365.0,34.4529,34.5668,34.4529,34.5492,33365.0
2016-06-22 12:50:00,39.44,39.54,39.44,39.52,18430.0,34.5317,34.6193,34.5317,34.6018,18430.0
2016-06-22 13:00:00,39.48,39.59,39.48,39.58,35456.0,34.5668,34.6631,34.5668,34.6543,35456.0
2016-06-22 13:10:00,39.57,39.58,39.43,39.54,11507.0,34.6456,34.6543,34.523,34.6193,11507.0
2016-06-22 13:20:00,39.55,39.59,39.45,39.46,10655.0,34.628,34.6631,34.5405,34.5492,10655.0
2016-06-22 13:30:00,39.5,39.51,39.33,39.34,15379.0,34.5843,34.593,34.4354,34.4442,15379.0
2016-06-22 13:40:00,39.35,39.47,39.32,39.41,12579.0,34.4529,34.558,34.4267,34.5055,12579.0
2016-06-22 13:50:00,39.41,39.42,39.31,39.32,35047.0,34.5055,34.5142,34.4179,34.4267,35047.0
2016-06-22 14:00:00,39.31,39.49,39.28,39.46,20562.0,34.4179,34.5755,34.3916,34.5492,20562.0
2016-06-22 14:10:00,39.45,39.45,39.35,39.38,22658.0,34.5405,34.5405,34.4529,34.4792,22658.0
2016-06-22 14:20:00,39.38,39.51,39.38,39.49,20812.0,34.4792,34.593,34.4792,34.5755,20812.0
2016-06-22 14:30:00,39.49,39.57,39.47,39.5,37595.0,34.5755,34.6456,34.558,34.5843,37595.0
2016-06-22 14:40:00,39.51,39.52,39.44,39.48,8281.0,34.593,34.6018,34.5317,34.5668,8281.0
2016-06-22 14:50:00,39.48,39.49,39.41,39.48,36366.0,34.5668,34.5755,34.5055,34.5668,36366.0
2016-06-22 15:00:00,39.47,39.47,39.37,39.45,36617.0,34.558,34.558,34.4704,34.5405,36617.0
2016-06-22 15:10:00,39.47,39.48,39.4,39.41,7996.0,34.558,34.5668,34.4967,34.5055,7996.0
2016-06-22 15:20:00,39.43,39.55,39.43,39.53,29620.0,34.523,34.628,34.523,34.6105,29620.0
2016-06-22 15:30:00,39.54,39.63,39.52,39.63,12462.0,34.6193,34.6981,34.6018,34.6981,12462.0
2016-06-22 15:40:00,39.62,39.81,39.58,39.81,69432.0,34.6893,34.8557,34.6543,34.8557,69432.0
2016-06-22 15:50:00,39.8,39.85,39.69,39.75,98954.0,34.8469,34.8907,34.7506,34.8032,98954.0
2016-06-23 09:30:00,39.62,39.78,39.46,39.75,125481.0,34.6893,34.8294,34.5492,34.8032,125481.0
2016-06-23 09:40:00,39.69,39.74,39.49,39.65,49102.0,34.7506,34.7944,34.5755,34.7156,49102.0
2016-06-23 09:50:00,39.68,39.96,39.68,39.83,55882.0,34.7419,34.987,34.7419,34.8732,55882.0
2016-06-23 10:00:00,39.84,40.13,39.79,40.06,56190.0,34.882,35.1359,34.8382,35.0746,56190.0
2016-06-23 10:10:00,39.99,40.14,39.81,40.09,49033.0,35.0133,35.1446,34.8557,35.1008,49033.0
2016-06-23 10:20:00,40.1,40.1,39.94,40.04,14543.0,35.1096,35.1096,34.9695,35.0571,14543.0
2016-06-23 10:30:00,40.07,40.14,39.92,39.96,20205.0,35.0833,35.1446,34.952,34.987,20205.0
2016-06-23 10:40:00,39.98,40.01,39.91,39.97,15405.0,35.0045,35.0308,34.9432,34.9958,15405.0
2016-06-23 10:50:00,39.97,39.97,39.76,39.78,20947.0,34.9958,34.9958,34.8119,34.8294,20947.0
2016-06-23 11:00:00,39.81,39.95,39.75,39.95,17533.0,34.8557,34.9783,34.8032,34.9783,17533.0
2016-06-23 11:10:00,39.93,40.12,39.93,40.07,29151.0,34.9608,35.1271,34.9608,35.0833,29151.0
2016-06-23 11:20:00,40.06,40.13,40.0,40.06,15353.0,35.0746,35.1359,35.022,35.0746,15353.0
2016-06-23 11:30:00,40.04,40.36,40.03,40.24,83920.0,35.0571,35.3372,35.0483,35.2322,83920.0
2016-06-23 11:40:00,40.26,40.38,40.25,40.26,41653.0,35.2497,35.3548,35.2409,35.2497,41653.0
2016-06-23 11:50:00,40.25,40.27,40.07,40.2,24802.0,35.2409,35.2584,35.0833,35.1972,24802.0
2016-06-23 12:00:00,40.19,40.2,40.11,40.12,10227.0,35.1884,35.1972,35.1184,35.1271,10227.0
2016-06-23 12:10:00,40.12,40.18,40.03,40.18,10589.0,35.1271,35.1796,35.0483,35.1796,10589.0
2016-06-23 12:20:00,40.17,40.17,39.92,39.92,8070.0,35.1709,35.1709,34.952,34.952,8070.0
2016-06-23 12:30:00,39.9,40.05,39.9,40.05,5900.0,34.9345,35.0658,34.9345,35.0658,5900.0
2016-06-23 12:40:00,40.05,40.05,39.84,40.01,20194.0,35.0658,35.0658,34.882,35.0308,20194.0
2016-06-23 12:50:00,40.05,40.16,40.03,40.06,13320.0,35.0658,35.1621,35.0483,35.0746,13320.0
2016-06-23 13:00:00,40.04,40.11,39.97,40.03,4224.0,35.0571,35.1184,34.9958,35.0483,4224.0
2016-06-23 13:10:00,40.01,40.1,39.99,40.07,5444.0,35.0308,35.1096,35.0133,35.0833,5444.0
2016-06-23 13:20:00,40.06,40.12,39.99,39.99,13276.0,35.0746,35.1271,35.0133,35.0133,13276.0
2016-06-23 13:30:00,40.01,40.13,39.98,40.09,7740.0,35.0308,35.1359,35.0045,35.1008,7740.0
2016-06-23 13:40:00,40.07,40.08,39.81,39.95,19407.0,35.0833,35.0921,34.8557,34.9783,19407.0
2016-06-23 13:50:00,39.94,40.05,39.94,40.0,13373.0,34.9695,35.0658,34.9695,35.022,13373.0
2016-06-23 14:00:00,39.99,40.04,39.95,40.04,9433.0,35.0133,35.0571,34.9783,35.0571,9433.0
2016-06-23 14:10:00,40.09,40.11,40.03,40.03,15793.0,35.1008,35.1184,35.0483,35.0483,15793.0
2016-06-23 14:20:00,40.03,40.11,40.03,40.03,13988.0,35.0483,35.1184,35.0483,35.0483,13988.0
2016-06-23 14:30:00,40.02,40.11,40.0,40.1,12145.0,35.0396,35.1184,35.022,35.1096,12145.0
2016-06-23 14:40:00,40.1,40.12,39.97,40.01,30084.0,35.1096,35.1271,34.9958,35.0308,30084.0
2016-06-23 14:50:00,40.03,40.06,39.99,39.99,7503.0,35.0483,35.0746,35.0133,35.0133,7503.0
2016-06-23 15:00:00,39.98,40.02,39.89,39.89,32347.0,35.0045,35.0396,34.9257,34.9257,32347.0
2016-06-23 15:10:00,39.89,39.93,39.75,39.91,24221.0,34.9257,34.9608,34.8032,34.9432,24221.0
2016-06-23 15:20:00,39.92,39.94,39.78,39.82,15777.0,34.952,34.9695,34.8294,34.8644,15777.0
2016-06-23 15:30:00,39.83,39.97,39.81,39.9,19062.0,34.8732,34.9958,34.8557,34.9345,19062.0
2016-06-23 15:40:00,39.9,39.9,39.8,39.8,18407.0,34.9345,34.9345,34.8469,34.8469,18407.0
2016-06-23 15:50:00,39.8,39.85,39.67,39.81,295100.0,34.8469,34.8907,34.7331,34.8557,295100.0
2016-06-24 09:30:00,43.58,43.76,41.98,41.98,720347.0,38.1565,38.3141,36.7556,36.7556,720347.0
2016-06-24 09:40:00,41.91,42.4,41.67,41.99,229909.0,36.6943,37.1234,36.4842,36.7644,229909.0
2016-06-24 09:50:00,41.98,42.15,41.78,41.95,108715.0,36.7556,36.9045,36.5805,36.7294,108715.0
2016-06-24 10:00:00,41.99,42.08,41.32,41.46,146093.0,36.7644,36.8432,36.1778,36.3004,146093.0
2016-06-24 10:10:00,41.49,41.68,41.36,41.62,66610.0,36.3266,36.493,36.2128,36.4404,66610.0
2016-06-24 10:20:00,41.58,41.82,41.56,41.6,69650.0,36.4054,36.6155,36.3879,36.4229,69650.0
2016-06-24 10:30:00,41.6,41.68,41.27,41.33,53816.0,36.4229,36.493,36.134,36.1865,53816.0
2016-06-24 10:40:00,41.35,41.59,41.35,41.58,39906.0,36.204,36.4142,36.204,36.4054,39906.0
2016-06-24 10:50:00,41.56,41.67,41.41,41.65,62693.0,36.3879,36.4842,36.2566,36.4667,62693.0
2016-06-24 11:00:00,41.67,41.69,41.42,41.47,69873.0,36.4842,36.5017,36.2653,36.3091,69873.0
2016-06-24 11:10:00,41.45,41.47,41.27,41.31,43287.0,36.2916,36.3091,36.134,36.169,43287.0
2016-06-24 11:20:00,41.3,41.56,41.28,41.52,67805.0,36.1603,36.3879,36.1428,36.3529,67805.0
2016-06-24 11:30:00,41.54,41.68,41.5,41.63,66635.0,36.3704,36.493,36.3354,36.4492,66635.0
2016-06-24 11:40:00,41.63,41.81,41.61,41.8,59889.0,36.4492,36.6068,36.4317,36.598,59889.0
2016-06-24 11:50:00,41.77,41.87,41.69,41.76,39112.0,36.5718,36.6593,36.5017,36.563,39112.0
2016-06-24 12:00:00,41.79,41.83,41.67,41.83,48134.0,36.5893,36.6243,36.4842,36.6243,48134.0
2016-06-24 12:10:00,41.83,41.91,41.81,41.83,37938.0,36.6243,36.6943,36.6068,36.6243,37938.0
2016-06-24 12:20:00,41.82,41.85,41.72,41.72,37354.0,36.6155,36.6418,36.528,36.528,37354.0
2016-06-24 12:30:00,41.75,41.82,41.7,41.8,27312.0,36.5543,36.6155,36.5105,36.598,27312.0
2016-06-24 12:40:00,41.79,42.06,41.77,41.93,52831.0,36.5893,36.8257,36.5718,36.7119,52831.0
2016-06-24 12:50:00,41.99,42.03,41.9,41.94,41432.0,36.7644,36.7994,36.6856,36.7206,41432.0
2016-06-24 13:00:00,41.94,42.12,41.92,42.08,52837.0,36.7206,36.8782,36.7031,36.8432,52837.0
2016-06-24 13:10:00,42.08,42.14,42.02,42.03,39127.0,36.8432,36.8957,36.7907,36.7994,39127.0
2016-06-24 13:20:00,42.05,42.28,42.03,42.26,49459.0,36.8169,37.0183,36.7994,37.0008,49459.0
2016-06-24 13:30:00,42.25,42.3,42.15,42.25,38480.0,36.992,37.0358,36.9045,36.992,38480.0
2016-06-24 13:40:00,42.26,42.29,42.2,42.23,31679.0,37.0008,37.0271,36.9483,36.9745,31679.0
2016-06-24 13:50:00,42.23,42.33,42.23,42.32,31497.0,36.9745,37.0621,36.9745,37.0533,31497.0
2016-06-24 14:00:00,42.32,42.37,42.15,42.25,28831.0,37.0533,37.0971,36.9045,36.992,28831.0
2016-06-24 14:10:00,42.24,42.24,42.09,42.16,26666.0,36.9833,36.9833,36.8519,36.9132,26666.0
2016-06-24 14:20:00,42.15,42.23,42.04,42.05,36443.0,36.9045,36.9745,36.8082,36.8169,36443.0
2016-06-24 14:30:00,42.04,42.18,42.02,42.14,38881.0,36.8082,36.9307,36.7907,36.8957,38881.0
2016-06-24 14:40:00,42.12,42.19,42.06,42.13,23880.0,36.8782,36.9395,36.8257,36.887,23880.0
2016-06-24 14:50:00,42.13,42.24,42.13,42.21,57143.0,36.887,36.9833,36.887,36.957,57143.0
2016-06-24 15:00:00,42.23,42.27,42.2,42.23,48523.0,36.9745,37.0095,36.9483,36.9745,48523.0
2016-06-24 15:10:00,42.23,42.27,42.18,42.24,50498.0,36.9745,37.0095,36.9307,36.9833,50498.0
2016-06-24 15:20:00,42.25,42.26,41.95,42.08,65344.0,36.992,37.0008,36.7294,36.8432,65344.0
2016-06-24 15:30:00,42.08,42.23,42.04,42.04,88961.0,36.8432,36.9745,36.8082,36.8082,88961.0
2016-06-24 15:40:00,42.03,42.05,41.9,41.94,105108.0,36.7994,36.8169,36.6856,36.7206,105108.0
2016-06-24 15:50:00,41.94,41.97,41.67,41.69,275575.0,36.7206,36.7469,36.4842,36.5017,275575.0
2016-06-27 09:30:00,42.18,42.48,41.93,42.28,331879.0,36.9307,37.1934,36.7119,37.0183,331879.0
2016-06-27 09:40:00,42.3,42.45,42.02,42.06,87026.0,37.0358,37.1671,36.7907,36.8257,87026.0
2016-06-27 09:50:00,42.03,42.05,41.66,41.92,122168.0,36.7994,36.8169,36.4755,36.7031,122168.0
2016-06-27 10:00:00,41.94,42.1,41.7,41.95,64969.0,36.7206,36.8607,36.5105,36.7294,64969.0
2016-06-27 10:10:00,41.98,42.07,41.78,41.79,64499.0,36.7556,36.8344,36.5805,36.5893,64499.0
2016-06-27 10:20:00,41.79,41.82,41.5,41.74,110791.0,36.5893,36.6155,36.3354,36.5455,110791.0
2016-06-27 10:30:00,41.75,41.76,41.56,41.66,125405.0,36.5543,36.563,36.3879,36.4755,125405.0
2016-06-27 10:40:00,41.66,41.66,41.41,41.42,102324.0,36.4755,36.4755,36.2566,36.2653,102324.0
2016-06-27 10:50:00,41.42,41.57,41.31,41.46,101134.0,36.2653,36.3967,36.169,36.3004,101134.0
2016-06-27 11:00:00,41.48,41.55,41.19,41.4,156482.0,36.3179,36.3792,36.064,36.2478,156482.0
2016-06-27 11:10:00,41.41,41.43,41.11,41.13,50222.0,36.2566,36.2741,35.9939,36.0114,50222.0
2016-06-27 11:20:00,41.16,41.28,41.08,41.08,68916.0,36.0377,36.1428,35.9676,35.9676,68916.0
2016-06-27 11:30:00,41.12,41.13,40.8,41.0,112873.0,36.0027,36.0114,35.7225,35.8976,112873.0
2016-06-27 11:40:00,41.0,41.22,40.88,41.04,63965.0,35.8976,36.0902,35.7925,35.9326,63965.0
2016-06-27 11:50:00,41.04,41.1,40.94,41.05,55040.0,35.9326,35.9852,35.8451,35.9414,55040.0
2016-06-27 12:00:00,41.04,41.13,40.98,41.01,38277.0,35.9326,36.0114,35.8801,35.9064,38277.0
2016-06-27 12:10:00,41.02,41.2,40.98,41.19,33797.0,35.9151,36.0727,35.8801,36.064,33797.0
2016-06-27 12:20:00,41.19,41.4,41.13,41.37,42176.0,36.064,36.2478,36.0114,36.2216,42176.0
2016-06-27 12:30:00,41.36,41.49,41.35,41.43,37095.0,36.2128,36.3266,36.204,36.2741,37095.0
2016-06-27 12:40:00,41.43,41.59,41.39,41.41,40572.0,36.2741,36.4142,36.2391,36.2566,40572.0
2016-06-27 12:50:00,41.43,41.44,41.26,41.34,41035.0,36.2741,36.2828,36.1252,36.1953,41035.0
2016-06-27 13:00:00,41.34,41.36,41.16,41.21,27064.0,36.1953,36.2128,36.0377,36.0815,27064.0
2016-06-27 13:10:00,41.23,41.27,41.12,41.12,46266.0,36.099,36.134,36.0027,36.0027,46266.0
2016-06-27 13:20:00,41.11,41.14,40.84,40.87,78777.0,35.9939,36.0202,35.7575,35.7838,78777.0
2016-06-27 13:30:00,40.87,41.1,40.82,40.93,65743.0,35.7838,35.9852,35.74,35.8363,65743.0
2016-06-27 13:40:00,40.96,41.07,40.83,40.89,51299.0,35.8626,35.9589,35.7488,35.8013,51299.0
2016-06-27 13:50:00,40.91,40.94,40.8,40.89,72064.0,35.8188,35.8451,35.7225,35.8013,72064.0
2016-06-27 14:00:00,40.91,41.06,40.91,41.06,39194.0,35.8188,35.9501,35.8188,35.9501,39194.0
2016-06-27 14:10:00,41.06,41.2,41.06,41.15,43867.0,35.9501,36.0727,35.9501,36.0289,43867.0
2016-06-27 14:20:00,41.14,41.33,41.11,41.28,35991.0,36.0202,36.1865,35.9939,36.1428,35991.0
2016-06-27 14:30:00,41.29,41.4,41.26,41.27,32728.0,36.1515,36.2478,36.1252,36.134,32728.0
2016-06-27 14:40:00,41.28,41.52,41.27,41.49,38388.0,36.1428,36.3529,36.134,36.3266,38388.0
2016-06-27 14:50:00,41.48,41.57,41.36,41.54,42274.0,36.3179,36.3967,36.2128,36.3704,42274.0
2016-06-27 15:00:00,41.57,41.79,41.51,41.73,64225.0,36.3967,36.5893,36.3441,36.5367,64225.0
2016-06-27 15:10:00,41.74,41.74,41.54,41.66,33981.0,36.5455,36.5455,36.3704,36.4755,33981.0
2016-06-27 15:20:00,41.67,41.88,41.67,41.88,56836.0,36.4842,36.6681,36.4842,36.6681,56836.0
2016-06-27 15:30:00,41.88,41.89,41.74,41.79,61697.0,36.6681,36.6768,36.5455,36.5893,61697.0
2016-06-27 15:40:00,41.79,41.8,41.71,41.77,75924.0,36.5893,36.598,36.5192,36.5718,75924.0
2016-06-27 15:50:00,41.78,41.79,41.69,41.71,226647.0,36.5805,36.5893,36.5017,36.5192,226647.0
2016-06-28 09:30:00,40.57,41.31,40.57,41.02,160911.0,35.5211,36.169,35.5211,35.9151,160911.0
2016-06-28 09:40:00,41.01,41.19,40.92,41.06,106605.0,35.9064,36.064,35.8276,35.9501,106605.0
2016-06-28 09:50:00,41.03,41.03,40.68,40.83,73431.0,35.9239,35.9239,35.6174,35.7488,73431.0
2016-06-28 10:00:00,40.82,41.06,40.81,40.95,70611.0,35.74,35.9501,35.7312,35.8538,70611.0
2016-06-28 10:10:00,40.98,40.98,40.79,40.91,29341.0,35.8801,35.8801,35.7137,35.8188,29341.0
2016-06-28 10:20:00,40.92,41.03,40.83,40.85,37763.0,35.8276,35.9239,35.7488,35.7663,37763.0
2016-06-28 10:30:00,40.86,41.03,40.78,41.0,34730.0,35.775,35.9239,35.705,35.8976,34730.0
2016-06-28 10:40:00,40.99,41.03,40.89,41.0,20327.0,35.8888,35.9239,35.8013,35.8976,20327.0
2016-06-28 10:50:00,41.0,41.06,40.89,40.92,27971.0,35.8976,35.9501,35.8013,35.8276,27971.0
2016-06-28 11:00:00,40.92,41.13,40.88,41.06,36370.0,35.8276,36.0114,35.7925,35.9501,36370.0
2016-06-28 11:10:00,41.05,41.05,40.92,40.97,27835.0,35.9414,35.9414,35.8276,35.8713,27835.0
2016-06-28 11:20:00,40.97,41.08,40.97,41.06,30962.0,35.8713,35.9676,35.8713,35.9501,30962.0
2016-06-28 11:30:00,41.05,41.25,41.02,41.21,61415.0,35.9414,36.1165,35.9151,36.0815,61415.0
2016-06-28 11:40:00,41.22,41.41,41.22,41.37,45151.0,36.0902,36.2566,36.0902,36.2216,45151.0
2016-06-28 11:50:00,41.37,41.46,41.35,41.4,65422.0,36.2216,36.3004,36.204,36.2478,65422.0
2016-06-28 12:00:00,41.39,41.39,41.21,41.24,24834.0,36.2391,36.2391,36.0815,36.1077,24834.0
2016-06-28 12:10:00,41.24,41.29,41.19,41.21,24066.0,36.1077,36.1515,36.064,36.0815,24066.0
2016-06-28 12:20:00,41.22,41.36,41.19,41.23,27070.0,36.0902,36.2128,36.064,36.099,27070.0
2016-06-28 12:30:00,41.24,41.24,41.04,41.05,51972.0,36.1077,36.1077,35.9326,35.9414,51972.0
2016-06-28 12:40:00,41.05,41.21,41.0,41.21,31659.0,35.9414,36.0815,35.8976,36.0815,31659.0
2016-06-28 12:50:00,41.2,41.24,41.06,41.08,17630.0,36.0727,36.1077,35.9501,35.9676,17630.0
2016-06-28 13:00:00,41.09,41.21,41.03,41.03,24495.0,35.9764,36.0815,35.9239,35.9239,24495.0
2016-06-28 13:10:00,41.04,41.09,40.99,41.08,20875.0,35.9326,35.9764,35.8888,35.9676,20875.0
2016-06-28 13:20:00,41.07,41.1,40.95,41.03,40101.0,35.9589,35.9852,35.8538,35.9239,40101.0
2016-06-28 13:30:00,41.01,41.03,40.94,40.95,23560.0,35.9064,35.9239,35.8451,35.8538,23560.0
2016-06-28 13:40:00,40.96,41.01,40.89,40.93,27526.0,35.8626,35.9064,35.8013,35.8363,27526.0
2016-06-28 13:50:00,40.94,40.94,40.8,40.8,18199.0,35.8451,35.8451,35.7225,35.7225,18199.0
2016-06-28 14:00:00,40.79,40.87,40.78,40.84,43965.0,35.7137,35.7838,35.705,35.7575,43965.0
2016-06-28 14:10:00,40.83,41.15,40.8,41.1,61720.0,35.7488,36.0289,35.7225,35.9852,61720.0
2016-06-28 14:20:00,41.1,41.17,40.94,40.94,26817.0,35.9852,36.0464,35.8451,35.8451,26817.0
2016-06-28 14:30:00,40.91,41.09,40.91,40.99,37297.0,35.8188,35.9764,35.8188,35.8888,37297.0
2016-06-28 14:40:00,40.98,41.07,40.86,40.88,35219.0,35.8801,35.9589,35.775,35.7925,35219.0
2016-06-28 14:50:00,40.85,41.05,40.83,41.03,36374.0,35.7663,35.9414,35.7488,35.9239,36374.0
2016-06-28 15:00:00,41.02,41.08,40.91,40.95,27581.0,35.9151,35.9676,35.8188,35.8538,27581.0
2016-06-28 15:10:00,40.95,41.08,40.94,41.0,34301.0,35.8538,35.9676,35.8451,35.8976,34301.0
2016-06-28 15:20:00,40.99,41.0,40.92,40.92,70245.0,35.8888,35.8976,35.8276,35.8276,70245.0
2016-06-28 15:30:00,40.92,41.05,40.9,40.9,70418.0,35.8276,35.9414,35.81,35.81,70418.0
2016-06-28 15:40:00,40.91,41.01,40.88,40.94,40980.0,35.8188,35.9064,35.7925,35.8451,40980.0
2016-06-28 15:50:00,40.94,41.02,40.87,40.94,308682.0,35.8451,35.9151,35.7838,35.8451,308682.0
2016-06-29 09:30:00,41.66,41.85,41.62,41.74,142649.0,36.4755,36.6418,36.4404,36.5455,142649.0
2016-06-29 09:40:00,41.76,41.81,41.63,41.67,101231.0,36.563,36.6068,36.4492,36.4842,101231.0
2016-06-29 09:50:00,41.67,41.95,41.64,41.95,46369.0,36.4842,36.7294,36.458,36.7294,46369.0
2016-06-29 10:00:00,41.94,42.14,41.94,42.01,83588.0,36.7206,36.8957,36.7206,36.7819,83588.0
2016-06-29 10:10:00,42.0,42.07,41.89,41.93,22048.0,36.7731,36.8344,36.6768,36.7119,22048.0
2016-06-29 10:20:00,41.89,41.98,41.83,41.95,23258.0,36.6768,36.7556,36.6243,36.7294,23258.0
2016-06-29 10:30:00,41.95,42.29,41.95,42.29,67811.0,36.7294,37.0271,36.7294,37.0271,67811.0
2016-06-29 10:40:00,42.3,42.45,42.26,42.35,80435.0,37.0358,37.1671,37.0008,37.0796,80435.0
2016-06-29 10:50:00,42.35,42.42,42.29,42.36,49361.0,37.0796,37.1409,37.0271,37.0883,49361.0
2016-06-29 11:00:00,42.38,42.42,42.2,42.22,62533.0,37.1059,37.1409,36.9483,36.9658,62533.0
2016-06-29 11:10:00,42.22,42.42,42.16,42.42,48955.0,36.9658,37.1409,36.9132,37.1409,48955.0
2016-06-29 11:20:00,42.42,42.45,42.36,42.42,38530.0,37.1409,37.1671,37.0883,37.1409,38530.0
2016-06-29 11:30:00,42.45,42.55,42.39,42.52,56799.0,37.1671,37.2547,37.1146,37.2284,56799.0
2016-06-29 11:40:00,42.55,42.59,42.5,42.59,65213.0,37.2547,37.2897,37.2109,37.2897,65213.0
2016-06-29 11:50:00,42.6,42.67,42.56,42.6,33677.0,37.2985,37.3598,37.2635,37.2985,33677.0
2016-06-29 12:00:00,42.6,42.69,42.54,42.54,21896.0,37.2985,37.3773,37.2459,37.2459,21896.0
2016-06-29 12:10:00,42.51,42.6,42.38,42.38,25371.0,37.2197,37.2985,37.1059,37.1059,25371.0
2016-06-29 12:20:00,42.37,42.53,42.36,42.52,23610.0,37.0971,37.2372,37.0883,37.2284,23610.0
2016-06-29 12:30:00,42.51,42.57,42.49,42.57,23639.0,37.2197,37.2722,37.2022,37.2722,23639.0
2016-06-29 12:40:00,42.56,42.61,42.47,42.51,27490.0,37.2635,37.3072,37.1847,37.2197,27490.0
2016-06-29 12:50:00,42.51,42.55,42.46,42.51,23351.0,37.2197,37.2547,37.1759,37.2197,23351.0
2016-06-29 13:00:00,42.49,42.54,42.47,42.47,41302.0,37.2022,37.2459,37.1847,37.1847,41302.0
2016-06-29 13:10:00,42.46,42.46,42.26,42.33,36586.0,37.1759,37.1759,37.0008,37.0621,36586.0
2016-06-29 13:20:00,42.32,42.42,42.3,42.34,57986.0,37.0533,37.1409,37.0358,37.0708,57986.0
2016-06-29 13:30:00,42.35,42.36,42.27,42.28,21906.0,37.0796,37.0883,37.0095,37.0183,21906.0
2016-06-29 13:40:00,42.28,42.48,42.28,42.39,14697.0,37.0183,37.1934,37.0183,37.1146,14697.0
2016-06-29 13:50:00,42.41,42.47,42.38,42.47,37121.0,37.1321,37.1847,37.1059,37.1847,37121.0
2016-06-29 14:00:00,42.47,42.48,42.29,42.43,44398.0,37.1847,37.1934,37.0271,37.1496,44398.0
2016-06-29 14:10:00,42.42,42.47,42.4,42.46,16990.0,37.1409,37.1847,37.1234,37.1759,16990.0
2016-06-29 14:20:00,42.46,42.52,42.43,42.49,23509.0,37.1759,37.2284,37.1496,37.2022,23509.0
2016-06-29 14:30:00,42.48,42.58,42.45,42.58,41817.0,37.1934,37.281,37.1671,37.281,41817.0
2016-06-29 14:40:00,42.58,42.58,42.5,42.54,17180.0,37.281,37.281,37.2109,37.2459,17180.0
2016-06-29 14:50:00,42.53,42.53,42.24,42.39,94981.0,37.2372,37.2372,36.9833,37.1146,94981.0
2016-06-29 15:00:00,42.38,42.45,42.16,42.29,86923.0,37.1059,37.1671,36.9132,37.0271,86923.0
2016-06-29 15:10:00,42.27,42.37,42.23,42.23,20997.0,37.0095,37.0971,36.9745,36.9745,20997.0
2016-06-29 15:20:00,42.23,42.36,42.16,42.3,30313.0,36.9745,37.0883,36.9132,37.0358,30313.0
2016-06-29 15:30:00,42.31,42.38,42.16,42.24,33885.0,37.0446,37.1059,36.9132,36.9833,33885.0
2016-06-29 15:40:00,42.25,42.26,42.16,42.23,44929.0,36.992,37.0008,36.9132,36.9745,44929.0
2016-06-29 15:50:00,42.24,42.3,41.99,42.01,326021.0,36.9833,37.0358,36.7644,36.7819,326021.0
2016-06-30 09:30:00,42.39,42.57,42.28,42.57,113710.0,37.1146,37.2722,37.0183,37.2722,113710.0
2016-06-30 09:40:00,42.55,42.56,42.05,42.13,67292.0,37.2547,37.2635,36.8169,36.887,67292.0
2016-06-30 09:50:00,42.12,42.22,42.03,42.22,32963.0,36.8782,36.9658,36.7994,36.9658,32963.0
2016-06-30 10:00:00,42.22,42.24,41.94,41.98,73899.0,36.9658,36.9833,36.7206,36.7556,73899.0
2016-06-30 10:10:00,41.98,42.03,41.75,41.91,45736.0,36.7556,36.7994,36.5543,36.6943,45736.0
2016-06-30 10:20:00,41.94,42.14,41.83,42.04,18787.0,36.7206,36.8957,36.6243,36.8082,18787.0
2016-06-30 10:30:00,42.04,42.1,41.87,42.09,26023.0,36.8082,36.8607,36.6593,36.8519,26023.0
2016-06-30 10:40:00,42.11,42.14,41.98,42.1,17255.0,36.8695,36.8957,36.7556,36.8607,17255.0
2016-06-30 10:50:00,42.12,42.34,42.05,42.27,61465.0,36.8782,37.0708,36.8169,37.0095,61465.0
2016-06-30 11:00:00,42.27,42.38,42.22,42.37,30920.0,37.0095,37.1059,36.9658,37.0971,30920.0
2016-06-30 11:10:00,42.37,42.45,42.31,42.35,36187.0,37.0971,37.1671,37.0446,37.0796,36187.0
2016-06-30 11:20:00,42.35,42.53,42.26,42.31,51812.0,37.0796,37.2372,37.0008,37.0446,51812.0
2016-06-30 11:30:00,42.29,42.37,42.23,42.32,24233.0,37.0271,37.0971,36.9745,37.0533,24233.0
2016-06-30 11:40:00,42.31,42.31,42.12,42.13,23644.0,37.0446,37.0446,36.8782,36.887,23644.0
2016-06-30 11:50:00,42.15,42.23,42.0,42.08,18012.0,36.9045,36.9745,36.7731,36.8432,18012.0
2016-06-30 12:00:00,42.08,42.26,42.06,42.11,12524.0,36.8432,37.0008,36.8257,36.8695,12524.0
2016-06-30 12:10:00,42.09,42.21,42.09,42.2,22812.0,36.8519,36.957,36.8519,36.9483,22812.0
2016-06-30 12:20:00,42.23,42.24,41.99,42.03,17300.0,36.9745,36.9833,36.7644,36.7994,17300.0
2016-06-30 12:30:00,42.03,42.13,41.97,42.11,24340.0,36.7994,36.887,36.7469,36.8695,24340.0
2016-06-30 12:40:00,42.08,42.1,41.99,42.09,24396.0,36.8432,36.8607,36.7644,36.8519,24396.0
2016-06-30 12:50:00,42.07,42.1,41.97,42.02,16019.0,36.8344,36.8607,36.7469,36.7907,16019.0
2016-06-30 13:00:00,42.04,42.14,42.04,42.04,10724.0,36.8082,36.8957,36.8082,36.8082,10724.0
2016-06-30 13:10:00,42.08,42.08,41.99,42.04,44854.0,36.8432,36.8432,36.7644,36.8082,44854.0
2016-06-30 13:20:00,42.05,42.13,42.0,42.06,14160.0,36.8169,36.887,36.7731,36.8257,14160.0
2016-06-30 13:30:00,42.04,42.14,42.04,42.1,37280.0,36.8082,36.8957,36.8082,36.8607,37280.0
2016-06-30 13:40:00,42.1,42.19,42.1,42.19,10043.0,36.8607,36.9395,36.8607,36.9395,10043.0
2016-06-30 13:50:00,42.21,42.35,42.19,42.33,52023.0,36.957,37.0796,36.9395,37.0621,52023.0
2016-06-30 14:00:00,42.35,42.38,42.26,42.29,26685.0,37.0796,37.1059,37.0008,37.0271,26685.0
2016-06-30 14:10:00,42.28,42.41,42.27,42.33,36454.0,37.0183,37.1321,37.0095,37.0621,36454.0
2016-06-30 14:20:00,42.35,42.39,42.32,42.38,24896.0,37.0796,37.1146,37.0533,37.1059,24896.0
2016-06-30 14:30:00,42.38,42.43,42.32,42.42,61829.0,37.1059,37.1496,37.0533,37.1409,61829.0
2016-06-30 14:40:00,42.42,42.47,42.39,42.42,47869.0,37.1409,37.1847,37.1146,37.1409,47869.0
2016-06-30 14:50:00,42.42,42.51,42.42,42.46,45298.0,37.1409,37.2197,37.1409,37.1759,45298.0
2016-06-30 15:00:00,42.45,42.53,42.43,42.53,14770.0,37.1671,37.2372,37.1496,37.2372,14770.0
2016-06-30 15:10:00,42.54,42.66,42.53,42.65,40277.0,37.2459,37.351,37.2372,37.3423,40277.0
2016-06-30 15:20:00,42.65,42.68,42.57,42.63,40705.0,37.3423,37.3685,37.2722,37.3247,40705.0
2016-06-30 15:30:00,42.64,42.67,42.57,42.57,27816.0,37.3335,37.3598,37.2722,37.2722,27816.0
2016-06-30 15:40:00,42.58,42.69,42.58,42.61,59045.0,37.281,37.3773,37.281,37.3072,59045.0
2016-06-30 15:50:00,42.61,42.69,42.51,42.65,222732.0,37.3072,37.3773,37.2197,37.3423,222732.0
2016-07-01 09:30:00,43.81,44.22,43.68,44.17,261395.0,38.3579,38.7169,38.2441,38.6731,261395.0
2016-07-01 09:40:00,44.19,44.38,44.14,44.33,108633.0,38.6906,38.857,38.6468,38.8132,108633.0
2016-07-01 09:50:00,44.34,44.45,44.22,44.42,64382.0,38.8219,38.9182,38.7169,38.892,64382.0
2016-07-01 10:00:00,44.4,44.41,44.14,44.22,91445.0,38.8745,38.8832,38.6468,38.7169,91445.0
2016-07-01 10:10:00,44.24,44.31,44.04,44.16,52001.0,38.7344,38.7957,38.5593,38.6643,52001.0
2016-07-01 10:20:00,44.19,44.27,44.11,44.13,47625.0,38.6906,38.7606,38.6206,38.6381,47625.0
2016-07-01 10:30:00,44.14,44.23,44.09,44.15,30886.0,38.6468,38.7256,38.6031,38.6556,30886.0
2016-07-01 10:40:00,44.15,44.2,43.93,44.14,39001.0,38.6556,38.6994,38.463,38.6468,39001.0
2016-07-01 10:50:00,44.14,44.18,44.08,44.09,24645.0,38.6468,38.6819,38.5943,38.6031,24645.0
2016-07-01 11:00:00,44.09,44.16,44.01,44.06,38196.0,38.6031,38.6643,38.533,38.5768,38196.0
2016-07-01 11:10:00,44.08,44.21,44.05,44.17,56344.0,38.5943,38.7081,38.568,38.6731,56344.0
2016-07-01 11:20:00,44.17,44.4,44.15,44.4,117763.0,38.6731,38.8745,38.6556,38.8745,117763.0
2016-07-01 11:30:00,44.41,44.48,44.25,44.26,41308.0,38.8832,38.9445,38.7431,38.7519,41308.0
2016-07-01 11:40:00,44.3,44.42,44.24,44.25,16908.0,38.7869,38.892,38.7344,38.7431,16908.0
2016-07-01 11:50:00,44.25,44.28,44.17,44.26,10954.0,38.7431,38.7694,38.6731,38.7519,10954.0
2016-07-01 12:00:00,44.28,44.33,44.2,44.21,12727.0,38.7694,38.8132,38.6994,38.7081,12727.0
2016-07-01 12:10:00,44.21,44.33,44.14,44.16,13678.0,38.7081,38.8132,38.6468,38.6643,13678.0
2016-07-01 12:20:00,44.15,44.24,44.13,44.24,9008.0,38.6556,38.7344,38.6381,38.7344,9008.0
2016-07-01 12:30:00,44.24,44.28,44.17,44.26,8944.0,38.7344,38.7694,38.6731,38.7519,8944.0
2016-07-01 12:40:00,44.23,44.29,44.2,44.2,8885.0,38.7256,38.7782,38.6994,38.6994,8885.0
2016-07-01 12:50:00,44.22,44.28,44.21,44.26,9118.0,38.7169,38.7694,38.7081,38.7519,9118.0
2016-07-01 13:00:00,44.3,44.36,44.29,44.32,23377.0,38.7869,38.8394,38.7782,38.8044,23377.0
2016-07-01 13:10:00,44.35,44.36,44.28,44.32,10487.0,38.8307,38.8394,38.7694,38.8044,10487.0
2016-07-01 13:20:00,44.32,44.38,44.31,44.36,14075.0,38.8044,38.857,38.7957,38.8394,14075.0
2016-07-01 13:30:00,44.36,44.37,44.23,44.34,15380.0,38.8394,38.8482,38.7256,38.8219,15380.0
2016-07-01 13:40:00,44.35,44.39,44.27,44.3,18101.0,38.8307,38.8657,38.7606,38.7869,18101.0
2016-07-01 13:50:00,44.3,44.41,44.29,44.38,8335.0,38.7869,38.8832,38.7782,38.857,8335.0
2016-07-01 14:00:00,44.39,44.4,44.31,44.34,17844.0,38.8657,38.8745,38.7957,38.8219,17844.0
2016-07-01 14:10:00,44.33,44.44,44.33,44.42,14731.0,38.8132,38.9095,38.8132,38.892,14731.0
2016-07-01 14:20:00,44.43,44.55,44.42,44.54,52437.0,38.9007,39.0058,38.892,38.997,52437.0
2016-07-01 14:30:00,44.55,44.64,44.54,44.64,49982.0,39.0058,39.0846,38.997,39.0846,49982.0
2016-07-01 14:40:00,44.64,44.74,44.61,44.71,54270.0,39.0846,39.1722,39.0583,39.1459,54270.0
2016-07-01 14:50:00,44.71,44.99,44.7,44.99,90016.0,39.1459,39.391,39.1371,39.391,90016.0
2016-07-01 15:00:00,44.98,45.17,44.95,45.16,73879.0,39.3823,39.5486,39.356,39.5399,73879.0
2016-07-01 15:10:00,45.15,45.54,45.14,45.46,125095.0,39.5311,39.8726,39.5224,39.8026,125095.0
2016-07-01 15:20:00,45.48,45.52,45.37,45.44,90297.0,39.8201,39.8551,39.7238,39.785,90297.0
2016-07-01 15:30:00,45.44,45.61,45.26,45.53,199812.0,39.785,39.9339,39.6274,39.8638,199812.0
2016-07-01 15:40:00,45.53,45.53,45.4,45.5,108282.0,39.8638,39.8638,39.75,39.8376,108282.0
2016-07-01 15:50:00,45.5,45.51,45.36,45.45,234488.0,39.8376,39.8463,39.715,39.7938,234488.0
2016-07-05 09:30:00,45.79,46.15,45.54,46.15,306126.0,40.0915,40.4067,39.8726,40.4067,306126.0
2016-07-05 09:40:00,46.16,46.34,46.06,46.09,147136.0,40.4154,40.573,40.3279,40.3542,147136.0
2016-07-05 09:50:00,46.07,46.15,45.92,46.03,73530.0,40.3366,40.4067,40.2053,40.3016,73530.0
2016-07-05 10:00:00,46.04,46.16,45.93,46.07,82000.0,40.3104,40.4154,40.2141,40.3366,82000.0
2016-07-05 10:10:00,46.07,46.11,45.85,46.01,100369.0,40.3366,40.3717,40.144,40.2841,100369.0
2016-07-05 10:20:00,45.99,46.08,45.92,45.92,67485.0,40.2666,40.3454,40.2053,40.2053,67485.0
2016-07-05 10:30:00,45.9,46.02,45.53,45.59,135562.0,40.1878,40.2929,39.8638,39.9164,135562.0
2016-07-05 10:40:00,45.58,45.78,45.21,45.77,162563.0,39.9076,40.0827,39.5837,40.074,162563.0
2016-07-05 10:50:00,45.75,45.8,45.62,45.8,32170.0,40.0565,40.1002,39.9426,40.1002,32170.0
2016-07-05 11:00:00,45.81,45.83,45.51,45.52,63555.0,40.109,40.1265,39.8463,39.8551,63555.0
2016-07-05 11:10:00,45.52,45.87,45.5,45.78,62078.0,39.8551,40.1615,39.8376,40.0827,62078.0
2016-07-05 11:20:00,45.79,46.13,45.72,46.06,76381.0,40.0915,40.3892,40.0302,40.3279,76381.0
2016-07-05 11:30:00,46.1,46.18,45.92,45.97,78466.0,40.3629,40.433,40.2053,40.2491,78466.0
2016-07-05 11:40:00,45.97,46.03,45.89,45.97,21684.0,40.2491,40.3016,40.179,40.2491,21684.0
2016-07-05 11:50:00,45.97,46.26,45.94,46.24,82681.0,40.2491,40.503,40.2228,40.4855,82681.0
2016-07-05 12:00:00,46.24,46.38,46.13,46.36,86260.0,40.4855,40.6081,40.3892,40.5906,86260.0
2016-07-05 12:10:00,46.35,46.56,46.3,46.48,92378.0,40.5818,40.7657,40.538,40.6956,92378.0
2016-07-05 12:20:00,46.49,46.59,46.41,46.55,64807.0,40.7044,40.7919,40.6343,40.7569,64807.0
2016-07-05 12:30:00,46.56,46.64,46.42,46.43,47389.0,40.7657,40.8357,40.6431,40.6518,47389.0
2016-07-05 12:40:00,46.42,46.52,46.37,46.47,40819.0,40.6431,40.7306,40.5993,40.6869,40819.0
2016-07-05 12:50:00,46.47,46.52,46.31,46.44,45350.0,40.6869,40.7306,40.5468,40.6606,45350.0
2016-07-05 13:00:00,46.46,46.54,46.42,46.43,34814.0,40.6781,40.7482,40.6431,40.6518,34814.0
2016-07-05 13:10:00,46.43,46.56,46.38,46.5,31529.0,40.6518,40.7657,40.6081,40.7131,31529.0
2016-07-05 13:20:00,46.5,46.76,46.38,46.71,67618.0,40.7131,40.9408,40.6081,40.897,67618.0
2016-07-05 13:30:00,46.73,46.77,46.58,46.66,46646.0,40.9145,40.9495,40.7832,40.8532,46646.0
2016-07-05 13:40:00,46.67,46.88,46.65,46.85,40708.0,40.862,41.0458,40.8445,41.0196,40708.0
2016-07-05 13:50:00,46.83,46.92,46.82,46.89,37628.0,41.0021,41.0809,40.9933,41.0546,37628.0
2016-07-05 14:00:00,46.88,47.05,46.87,47.0,64776.0,41.0458,41.1947,41.0371,41.1509,64776.0
2016-07-05 14:10:00,46.99,46.99,46.79,46.81,36587.0,41.1421,41.1421,40.967,40.9845,36587.0
2016-07-05 14:20:00,46.79,46.9,46.73,46.88,34841.0,40.967,41.0633,40.9145,41.0458,34841.0
2016-07-05 14:30:00,46.88,46.95,46.77,46.78,31621.0,41.0458,41.1071,40.9495,40.9583,31621.0
2016-07-05 14:40:00,46.78,46.85,46.66,46.67,24026.0,40.9583,41.0196,40.8532,40.862,24026.0
2016-07-05 14:50:00,46.69,46.79,46.64,46.77,18251.0,40.8795,40.967,40.8357,40.9495,18251.0
2016-07-05 15:00:00,46.77,46.88,46.75,46.78,46021.0,40.9495,41.0458,40.932,40.9583,46021.0
2016-07-05 15:10:00,46.76,46.81,46.71,46.77,20965.0,40.9408,40.9845,40.897,40.9495,20965.0
2016-07-05 15:20:00,46.77,46.85,46.75,46.84,51895.0,40.9495,41.0196,40.932,41.0108,51895.0
2016-07-05 15:30:00,46.84,46.88,46.72,46.77,44902.0,41.0108,41.0458,40.9057,40.9495,44902.0
2016-07-05 15:40:00,46.79,46.84,46.72,46.76,63005.0,40.967,41.0108,40.9057,40.9408,63005.0
2016-07-05 15:50:00,46.75,46.85,46.74,46.79,220715.0,40.932,41.0196,40.9233,40.967,220715.0
2016-07-06 09:30:00,47.55,47.83,47.4,47.71,315074.0,41.6325,41.8776,41.5011,41.7725,315074.0
2016-07-06 09:40:00,47.74,47.83,47.41,47.81,125529.0,41.7988,41.8776,41.5099,41.8601,125529.0
2016-07-06 09:50:00,47.8,48.05,47.76,48.05,94002.0,41.8513,42.0702,41.8163,42.0702,94002.0
2016-07-06 10:00:00,48.04,48.04,47.65,47.75,164219.0,42.0615,42.0615,41.72,41.8076,164219.0
2016-07-06 10:10:00,47.76,48.1,47.71,48.08,99116.0,41.8163,42.114,41.7725,42.0965,99116.0
2016-07-06 10:20:00,48.09,48.22,47.95,48.18,68592.0,42.1053,42.2191,41.9827,42.1841,68592.0
2016-07-06 10:30:00,48.19,48.52,48.18,48.39,91653.0,42.1928,42.4817,42.1841,42.3679,91653.0
2016-07-06 10:40:00,48.4,48.55,48.3,48.55,78813.0,42.3767,42.508,42.2891,42.508,78813.0
2016-07-06 10:50:00,48.55,48.69,48.35,48.67,77055.0,42.508,42.6306,42.3329,42.6131,77055.0
2016-07-06 11:00:00,48.7,48.77,48.3,48.35,122598.0,42.6393,42.7006,42.2891,42.3329,122598.0
2016-07-06 11:10:00,48.35,48.54,48.18,48.29,85857.0,42.3329,42.4993,42.1841,42.2804,85857.0
2016-07-06 11:20:00,48.34,48.42,48.24,48.4,49500.0,42.3241,42.3942,42.2366,42.3767,49500.0
2016-07-06 11:30:00,48.39,48.47,48.31,48.45,47450.0,42.3679,42.438,42.2979,42.4205,47450.0
2016-07-06 11:40:00,48.44,48.49,48.3,48.34,40566.0,42.4117,42.4555,42.2891,42.3241,40566.0
2016-07-06 11:50:00,48.34,48.4,48.25,48.38,48421.0,42.3241,42.3767,42.2453,42.3592,48421.0
2016-07-06 12:00:00,48.37,48.37,48.02,48.14,60205.0,42.3504,42.3504,42.044,42.149,60205.0
2016-07-06 12:10:00,48.14,48.27,48.03,48.03,29255.0,42.149,42.2629,42.0527,42.0527,29255.0
2016-07-06 12:20:00,48.03,48.25,47.98,48.19,50983.0,42.0527,42.2453,42.0089,42.1928,50983.0
2016-07-06 12:30:00,48.17,48.3,48.16,48.28,31312.0,42.1753,42.2891,42.1665,42.2716,31312.0
2016-07-06 12:40:00,48.28,48.42,48.27,48.4,40850.0,42.2716,42.3942,42.2629,42.3767,40850.0
2016-07-06 12:50:00,48.43,48.52,48.4,48.51,58523.0,42.4029,42.4817,42.3767,42.473,58523.0
2016-07-06 13:00:00,48.5,48.69,48.48,48.66,38938.0,42.4642,42.6306,42.4467,42.6043,38938.0
2016-07-06 13:10:00,48.66,48.79,48.52,48.68,60689.0,42.6043,42.7181,42.4817,42.6218,60689.0
2016-07-06 13:20:00,48.68,48.77,48.54,48.68,48706.0,42.6218,42.7006,42.4993,42.6218,48706.0
2016-07-06 13:30:00,48.67,48.79,48.62,48.77,40711.0,42.6131,42.7181,42.5693,42.7006,40711.0
2016-07-06 13:40:00,48.78,48.82,48.68,48.74,50712.0,42.7094,42.7444,42.6218,42.6744,50712.0
2016-07-06 13:50:00,48.73,48.87,48.67,48.83,50531.0,42.6656,42.7882,42.6131,42.7532,50531.0
2016-07-06 14:00:00,48.85,48.94,48.57,48.61,68605.0,42.7707,42.8495,42.5255,42.5605,68605.0
2016-07-06 14:10:00,48.59,48.74,48.54,48.58,43740.0,42.543,42.6744,42.4993,42.5343,43740.0
2016-07-06 14:20:00,48.59,48.65,48.41,48.6,52654.0,42.543,42.5956,42.3854,42.5518,52654.0
2016-07-06 14:30:00,48.6,48.69,48.17,48.33,98909.0,42.5518,42.6306,42.1753,42.3154,98909.0
2016-07-06 14:40:00,48.35,48.42,48.16,48.18,48959.0,42.3329,42.3942,42.1665,42.1841,48959.0
2016-07-06 14:50:00,48.19,48.36,48.05,48.29,56406.0,42.1928,42.3417,42.0702,42.2804,56406.0
2016-07-06 15:00:00,48.3,48.41,48.26,48.36,21536.0,42.2891,42.3854,42.2541,42.3417,21536.0
2016-07-06 15:10:00,48.36,48.66,48.31,48.66,30959.0,42.3417,42.6043,42.2979,42.6043,30959.0
2016-07-06 15:20:00,48.65,48.82,48.57,48.75,68334.0,42.5956,42.7444,42.5255,42.6831,68334.0
2016-07-06 15:30:00,48.75,48.79,48.67,48.79,58060.0,42.6831,42.7181,42.6131,42.7181,58060.0
2016-07-06 15:40:00,48.78,48.82,48.58,48.66,76944.0,42.7094,42.7444,42.5343,42.6043,76944.0
2016-07-06 15:50:00,48.67,48.94,48.63,48.94,491631.0,42.6131,42.8495,42.5781,42.8495,491631.0
2016-07-07 09:30:00,48.1,48.1,47.1,47.1,271415.0,42.114,42.114,41.2385,41.2385,271415.0
2016-07-07 09:40:00,47.1,47.42,47.08,47.27,101440.0,41.2385,41.5186,41.2209,41.3873,101440.0
2016-07-07 09:50:00,47.28,47.47,47.27,47.29,96262.0,41.3961,41.5624,41.3873,41.4048,96262.0
2016-07-07 10:00:00,47.31,47.42,47.16,47.21,99633.0,41.4223,41.5186,41.291,41.3348,99633.0
2016-07-07 10:10:00,47.19,47.22,47.02,47.09,95631.0,41.3173,41.3435,41.1684,41.2297,95631.0
2016-07-07 10:20:00,47.09,47.2,47.05,47.07,71010.0,41.2297,41.326,41.1947,41.2122,71010.0
2016-07-07 10:30:00,47.07,47.07,46.83,46.85,68385.0,41.2122,41.2122,41.0021,41.0196,68385.0
2016-07-07 10:40:00,46.84,46.98,46.77,46.97,68613.0,41.0108,41.1334,40.9495,41.1246,68613.0
2016-07-07 10:50:00,46.95,47.23,46.94,47.17,40181.0,41.1071,41.3523,41.0984,41.2997,40181.0
2016-07-07 11:00:00,47.14,47.29,46.87,47.29,72157.0,41.2735,41.4048,41.0371,41.4048,72157.0
2016-07-07 11:10:00,47.28,47.4,47.17,47.17,53093.0,41.3961,41.5011,41.2997,41.2997,53093.0
2016-07-07 11:20:00,47.17,47.24,47.09,47.16,45071.0,41.2997,41.361,41.2297,41.291,45071.0
2016-07-07 11:30:00,47.15,47.16,46.98,47.12,35643.0,41.2822,41.291,41.1334,41.256,35643.0
2016-07-07 11:40:00,47.1,47.25,47.08,47.08,25648.0,41.2385,41.3698,41.2209,41.2209,25648.0
2016-07-07 11:50:00,47.07,47.21,47.06,47.08,22308.0,41.2122,41.3348,41.2034,41.2209,22308.0
2016-07-07 12:00:00,47.08,47.29,47.08,47.21,19318.0,41.2209,41.4048,41.2209,41.3348,19318.0
2016-07-07 12:10:00,47.21,47.34,47.21,47.27,22623.0,41.3348,41.4486,41.3348,41.3873,22623.0
2016-07-07 12:20:00,47.26,47.41,47.25,47.39,33244.0,41.3785,41.5099,41.3698,41.4924,33244.0
2016-07-07 12:30:00,47.35,47.48,47.33,47.42,31626.0,41.4573,41.5712,41.4398,41.5186,31626.0
2016-07-07 12:40:00,47.43,47.67,47.41,47.63,29327.0,41.5274,41.7375,41.5099,41.7025,29327.0
2016-07-07 12:50:00,47.62,47.84,47.62,47.67,40006.0,41.6937,41.8864,41.6937,41.7375,40006.0
2016-07-07 13:00:00,47.66,47.74,47.57,47.63,28459.0,41.7288,41.7988,41.65,41.7025,28459.0
2016-07-07 13:10:00,47.61,47.75,47.51,47.73,35051.0,41.685,41.8076,41.5974,41.7901,35051.0
2016-07-07 13:20:00,47.72,47.73,47.51,47.54,44585.0,41.7813,41.7901,41.5974,41.6237,44585.0
2016-07-07 13:30:00,47.55,47.6,47.43,47.46,49158.0,41.6325,41.6762,41.5274,41.5537,49158.0
2016-07-07 13:40:00,47.44,47.49,47.25,47.26,33681.0,41.5361,41.5799,41.3698,41.3785,33681.0
2016-07-07 13:50:00,47.25,47.32,47.17,47.22,24346.0,41.3698,41.4311,41.2997,41.3435,24346.0
2016-07-07 14:00:00,47.2,47.44,47.2,47.29,24613.0,41.326,41.5361,41.326,41.4048,24613.0
2016-07-07 14:10:00,47.3,47.4,47.23,47.25,49874.0,41.4136,41.5011,41.3523,41.3698,49874.0
2016-07-07 14:20:00,47.26,47.29,47.21,47.26,56814.0,41.3785,41.4048,41.3348,41.3785,56814.0
2016-07-07 14:30:00,47.28,47.36,47.23,47.24,27797.0,41.3961,41.4661,41.3523,41.361,27797.0
2016-07-07 14:40:00,47.26,47.39,47.25,47.35,17104.0,41.3785,41.4924,41.3698,41.4573,17104.0
2016-07-07 14:50:00,47.29,47.34,47.21,47.27,31823.0,41.4048,41.4486,41.3348,41.3873,31823.0
2016-07-07 15:00:00,47.27,47.48,47.23,47.33,37233.0,41.3873,41.5712,41.3523,41.4398,37233.0
2016-07-07 15:10:00,47.33,47.37,47.28,47.33,27293.0,41.4398,41.4749,41.3961,41.4398,27293.0
2016-07-07 15:20:00,47.32,47.34,47.25,47.27,36321.0,41.4311,41.4486,41.3698,41.3873,36321.0
2016-07-07 15:30:00,47.29,47.31,47.19,47.19,51974.0,41.4048,41.4223,41.3173,41.3173,51974.0
2016-07-07 15:40:00,47.18,47.18,47.06,47.12,80137.0,41.3085,41.3085,41.2034,41.256,80137.0
2016-07-07 15:50:00,47.12,47.32,47.09,47.13,391394.0,41.256,41.4311,41.2297,41.2647,391394.0
2016-07-08 09:30:00,47.17,47.77,47.16,47.77,135042.0,41.2997,41.8251,41.291,41.8251,135042.0
2016-07-08 09:40:00,47.74,47.74,46.86,47.12,124563.0,41.7988,41.7988,41.0283,41.256,124563.0
2016-07-08 09:50:00,47.11,47.14,46.85,46.94,60927.0,41.2472,41.2735,41.0196,41.0984,60927.0
2016-07-08 10:00:00,46.92,47.24,46.91,47.17,59048.0,41.0809,41.361,41.0721,41.2997,59048.0
2016-07-08 10:10:00,47.17,47.5,47.16,47.5,58334.0,41.2997,41.5887,41.291,41.5887,58334.0
2016-07-08 10:20:00,47.49,47.62,47.32,47.4,35380.0,41.5799,41.6937,41.4311,41.5011,35380.0
2016-07-08 10:30:00,47.37,47.72,47.29,47.71,22851.0,41.4749,41.7813,41.4048,41.7725,22851.0
2016-07-08 10:40:00,47.7,47.71,47.42,47.6,25367.0,41.7638,41.7725,41.5186,41.6762,25367.0
2016-07-08 10:50:00,47.55,47.73,47.52,47.7,38934.0,41.6325,41.7901,41.6062,41.7638,38934.0
2016-07-08 11:00:00,47.71,47.83,47.64,47.77,43809.0,41.7725,41.8776,41.7113,41.8251,43809.0
2016-07-08 11:10:00,47.81,47.91,47.77,47.8,45314.0,41.8601,41.9477,41.8251,41.8513,45314.0
2016-07-08 11:20:00,47.81,47.86,47.58,47.58,29171.0,41.8601,41.9039,41.6587,41.6587,29171.0
2016-07-08 11:30:00,47.59,47.76,47.54,47.76,21384.0,41.6675,41.8163,41.6237,41.8163,21384.0
2016-07-08 11:40:00,47.77,47.82,47.64,47.64,18810.0,41.8251,41.8689,41.7113,41.7113,18810.0
2016-07-08 11:50:00,47.69,47.84,47.66,47.83,23081.0,41.755,41.8864,41.7288,41.8776,23081.0
2016-07-08 12:00:00,47.85,47.88,47.79,47.84,22074.0,41.8951,41.9214,41.8426,41.8864,22074.0
2016-07-08 12:10:00,47.85,47.86,47.64,47.71,30720.0,41.8951,41.9039,41.7113,41.7725,30720.0
2016-07-08 12:20:00,47.73,47.87,47.71,47.85,21436.0,41.7901,41.9126,41.7725,41.8951,21436.0
2016-07-08 12:30:00,47.85,48.16,47.83,48.1,47703.0,41.8951,42.1665,41.8776,42.114,47703.0
2016-07-08 12:40:00,48.12,48.41,48.11,48.34,62474.0,42.1315,42.3854,42.1228,42.3241,62474.0
2016-07-08 12:50:00,48.38,48.49,48.28,48.46,34969.0,42.3592,42.4555,42.2716,42.4292,34969.0
2016-07-08 13:00:00,48.46,48.79,48.46,48.79,53064.0,42.4292,42.7181,42.4292,42.7181,53064.0
2016-07-08 13:10:00,48.8,48.83,48.64,48.76,51916.0,42.7269,42.7532,42.5868,42.6919,51916.0
2016-07-08 13:20:00,48.76,48.86,48.68,48.7,56802.0,42.6919,42.7794,42.6218,42.6393,56802.0
2016-07-08 13:30:00,48.7,48.85,48.6,48.84,41277.0,42.6393,42.7707,42.5518,42.7619,41277.0
2016-07-08 13:40:00,48.78,48.83,48.63,48.81,42269.0,42.7094,42.7532,42.5781,42.7357,42269.0
2016-07-08 13:50:00,48.81,48.93,48.72,48.87,41497.0,42.7357,42.8407,42.6569,42.7882,41497.0
2016-07-08 14:00:00,48.89,48.94,48.71,48.91,44686.0,42.8057,42.8495,42.6481,42.8232,44686.0
2016-07-08 14:10:00,48.9,48.93,48.76,48.85,39131.0,42.8145,42.8407,42.6919,42.7707,39131.0
2016-07-08 14:20:00,48.87,48.91,48.8,48.86,69447.0,42.7882,42.8232,42.7269,42.7794,69447.0
2016-07-08 14:30:00,48.9,49.01,48.84,49.01,64724.0,42.8145,42.9108,42.7619,42.9108,64724.0
2016-07-08 14:40:00,49.01,49.05,48.92,49.04,63297.0,42.9108,42.9458,42.832,42.937,63297.0
2016-07-08 14:50:00,49.04,49.12,48.97,49.12,70533.0,42.937,43.0071,42.8757,43.0071,70533.0
2016-07-08 15:00:00,49.11,49.26,49.11,49.24,102213.0,42.9983,43.1296,42.9983,43.1121,102213.0
2016-07-08 15:10:00,49.23,49.28,49.09,49.18,66631.0,43.1034,43.1472,42.9808,43.0596,66631.0
2016-07-08 15:20:00,49.17,49.33,49.16,49.21,70978.0,43.0509,43.1909,43.0421,43.0859,70978.0
2016-07-08 15:30:00,49.2,49.32,49.1,49.3,75518.0,43.0771,43.1822,42.9896,43.1647,75518.0
2016-07-08 15:40:00,49.3,49.35,49.25,49.28,66456.0,43.1647,43.2084,43.1209,43.1472,66456.0
2016-07-08 15:50:00,49.27,49.46,49.22,49.39,495381.0,43.1384,43.3048,43.0946,43.2435,495381.0
2016-07-11 09:30:00,48.85,49.11,48.53,48.73,260256.0,42.7707,42.9983,42.4905,42.6656,260256.0
2016-07-11 09:40:00,48.77,49.05,48.76,48.83,102432.0,42.7006,42.9458,42.6919,42.7532,102432.0
2016-07-11 09:50:00,48.85,49.06,48.82,48.96,65191.0,42.7707,42.9545,42.7444,42.867,65191.0
2016-07-11 10:00:00,48.95,49.26,48.95,49.07,61260.0,42.8582,43.1296,42.8582,42.9633,61260.0
2016-07-11 10:10:00,49.06,49.37,49.05,49.25,65371.0,42.9545,43.226,42.9458,43.1209,65371.0
2016-07-11 10:20:00,49.23,49.5,49.19,49.34,70354.0,43.1034,43.3398,43.0684,43.1997,70354.0
2016-07-11 10:30:00,49.36,49.93,49.35,49.92,111950.0,43.2172,43.7163,43.2084,43.7075,111950.0
2016-07-11 10:40:00,49.9,50.1,49.84,49.92,67850.0,43.69,43.8651,43.6375,43.7075,67850.0
2016-07-11 10:50:00,49.9,50.17,49.9,50.12,72037.0,43.69,43.9264,43.69,43.8826,72037.0
2016-07-11 11:00:00,50.12,50.16,49.82,49.88,64283.0,43.8826,43.9176,43.62,43.6725,64283.0
2016-07-11 11:10:00,49.88,50.12,49.84,50.03,36565.0,43.6725,43.8826,43.6375,43.8038,36565.0
2016-07-11 11:20:00,50.02,50.04,49.9,49.9,26176.0,43.7951,43.8126,43.69,43.69,26176.0
2016-07-11 11:30:00,49.91,49.98,49.68,49.71,72793.0,43.6988,43.76,43.4974,43.5236,72793.0
2016-07-11 11:40:00,49.71,49.89,49.68,49.82,61849.0,43.5236,43.6812,43.4974,43.62,61849.0
2016-07-11 11:50:00,49.86,50.01,49.81,49.98,27003.0,43.655,43.7863,43.6112,43.76,27003.0
2016-07-11 12:00:00,50.0,50.04,49.84,49.9,25999.0,43.7776,43.8126,43.6375,43.69,25999.0
2016-07-11 12:10:00,49.89,49.99,49.8,49.8,18691.0,43.6812,43.7688,43.6024,43.6024,18691.0
2016-07-11 12:20:00,49.8,49.97,49.8,49.9,13949.0,43.6024,43.7513,43.6024,43.69,13949.0
2016-07-11 12:30:00,49.9,49.91,49.75,49.76,9487.0,43.69,43.6988,43.5587,43.5674,9487.0
2016-07-11 12:40:00,49.76,49.83,49.7,49.82,15457.0,43.5674,43.6287,43.5149,43.62,15457.0
2016-07-11 12:50:00,49.82,49.86,49.76,49.86,10584.0,43.62,43.655,43.5674,43.655,10584.0
2016-07-11 13:00:00,49.85,49.88,49.76,49.85,21429.0,43.6462,43.6725,43.5674,43.6462,21429.0
2016-07-11 13:10:00,49.84,49.84,49.63,49.63,13735.0,43.6375,43.6375,43.4536,43.4536,13735.0
2016-07-11 13:20:00,49.62,49.62,49.4,49.44,52265.0,43.4448,43.4448,43.2522,43.2872,52265.0
2016-07-11 13:30:00,49.46,49.54,49.15,49.15,25751.0,43.3048,43.3748,43.0333,43.0333,25751.0
2016-07-11 13:40:00,49.13,49.37,49.11,49.31,30057.0,43.0158,43.226,42.9983,43.1734,30057.0
2016-07-11 13:50:00,49.33,49.37,49.25,49.33,28724.0,43.1909,43.226,43.1209,43.1909,28724.0
2016-07-11 14:00:00,49.31,49.5,49.27,49.45,11705.0,43.1734,43.3398,43.1384,43.296,11705.0
2016-07-11 14:10:00,49.44,49.53,49.39,49.45,18957.0,43.2872,43.366,43.2435,43.296,18957.0
2016-07-11 14:20:00,49.45,49.51,49.35,49.39,18504.0,43.296,43.3485,43.2084,43.2435,18504.0
2016-07-11 14:30:00,49.41,49.44,49.35,49.35,11838.0,43.261,43.2872,43.2084,43.2084,11838.0
2016-07-11 14:40:00,49.35,49.4,49.31,49.35,23341.0,43.2084,43.2522,43.1734,43.2084,23341.0
2016-07-11 14:50:00,49.35,49.36,49.24,49.32,21952.0,43.2084,43.2172,43.1121,43.1822,21952.0
2016-07-11 15:00:00,49.33,49.41,49.25,49.33,12791.0,43.1909,43.261,43.1209,43.1909,12791.0
2016-07-11 15:10:00,49.29,49.36,49.28,49.3,8124.0,43.1559,43.2172,43.1472,43.1647,8124.0
2016-07-11 15:20:00,49.29,49.54,49.26,49.52,27772.0,43.1559,43.3748,43.1296,43.3573,27772.0
2016-07-11 15:30:00,49.51,49.69,49.43,49.65,40275.0,43.3485,43.5061,43.2785,43.4711,40275.0
2016-07-11 15:40:00,49.64,49.78,49.61,49.67,43266.0,43.4624,43.5849,43.4361,43.4886,43266.0
2016-07-11 15:50:00,49.68,49.74,49.63,49.73,117556.0,43.4974,43.5499,43.4536,43.5412,117556.0
2016-07-12 09:30:00,49.2,49.4,48.87,48.91,184727.0,43.0771,43.2522,42.7882,42.8232,184727.0
2016-07-12 09:40:00,48.9,49.26,48.89,49.19,100117.0,42.8145,43.1296,42.8057,43.0684,100117.0
2016-07-12 09:50:00,49.21,49.4,49.04,49.09,86423.0,43.0859,43.2522,42.937,42.9808,86423.0
2016-07-12 10:00:00,49.1,49.17,48.95,49.03,86687.0,42.9896,43.0509,42.8582,42.9283,86687.0
2016-07-12 10:10:00,49.04,49.24,49.04,49.08,72476.0,42.937,43.1121,42.937,42.9721,72476.0
2016-07-12 10:20:00,49.06,49.35,49.06,49.26,52796.0,42.9545,43.2084,42.9545,43.1296,52796.0
2016-07-12 10:30:00,49.24,49.43,49.23,49.36,38020.0,43.1121,43.2785,43.1034,43.2172,38020.0
2016-07-12 10:40:00,49.37,49.58,49.33,49.53,46053.0,43.226,43.4098,43.1909,43.366,46053.0
2016-07-12 10:50:00,49.5,49.72,49.42,49.71,73186.0,43.3398,43.5324,43.2697,43.5236,73186.0
2016-07-12 11:00:00,49.67,49.8,49.62,49.64,50119.0,43.4886,43.6024,43.4448,43.4624,50119.0
2016-07-12 11:10:00,49.65,49.66,49.48,49.5,66015.0,43.4711,43.4799,43.3223,43.3398,66015.0
2016-07-12 11:20:00,49.5,49.55,49.09,49.16,99325.0,43.3398,43.3836,42.9808,43.0421,99325.0
2016-07-12 11:30:00,49.15,49.19,49.04,49.18,50630.0,43.0333,43.0684,42.937,43.0596,50630.0
2016-07-12 11:40:00,49.15,49.15,48.85,48.88,91469.0,43.0333,43.0333,42.7707,42.7969,91469.0
2016-07-12 11:50:00,48.88,49.03,48.86,48.99,60275.0,42.7969,42.9283,42.7794,42.8933,60275.0
2016-07-12 12:00:00,48.99,49.1,48.91,48.91,41134.0,42.8933,42.9896,42.8232,42.8232,41134.0
2016-07-12 12:10:00,48.91,48.96,48.85,48.85,59875.0,42.8232,42.867,42.7707,42.7707,59875.0
2016-07-12 12:20:00,48.84,48.84,48.45,48.46,76827.0,42.7619,42.7619,42.4205,42.4292,76827.0
2016-07-12 12:30:00,48.46,48.46,48.19,48.24,98555.0,42.4292,42.4292,42.1928,42.2366,98555.0
2016-07-12 12:40:00,48.25,48.36,48.18,48.2,112386.0,42.2453,42.3417,42.1841,42.2016,112386.0
2016-07-12 12:50:00,48.21,48.28,48.05,48.23,57156.0,42.2103,42.2716,42.0702,42.2278,57156.0
2016-07-12 13:00:00,48.2,48.2,48.02,48.12,56060.0,42.2016,42.2016,42.044,42.1315,56060.0
2016-07-12 13:10:00,48.13,48.23,48.08,48.18,83258.0,42.1403,42.2278,42.0965,42.1841,83258.0
2016-07-12 13:20:00,48.18,48.25,48.11,48.19,56100.0,42.1841,42.2453,42.1228,42.1928,56100.0
2016-07-12 13:30:00,48.17,48.17,47.94,48.02,58687.0,42.1753,42.1753,41.9739,42.044,58687.0
2016-07-12 13:40:00,48.04,48.09,47.98,48.01,39704.0,42.0615,42.1053,42.0089,42.0352,39704.0
2016-07-12 13:50:00,48.03,48.05,47.94,47.99,46804.0,42.0527,42.0702,41.9739,42.0177,46804.0
2016-07-12 14:00:00,47.99,48.01,47.94,47.94,37343.0,42.0177,42.0352,41.9739,41.9739,37343.0
2016-07-12 14:10:00,47.94,48.08,47.86,47.88,48133.0,41.9739,42.0965,41.9039,41.9214,48133.0
2016-07-12 14:20:00,47.88,47.93,47.78,47.81,56263.0,41.9214,41.9652,41.8338,41.8601,56263.0
2016-07-12 14:30:00,47.79,47.82,47.53,47.55,71601.0,41.8426,41.8689,41.6149,41.6325,71601.0
2016-07-12 14:40:00,47.55,47.76,47.51,47.73,67304.0,41.6325,41.8163,41.5974,41.7901,67304.0
2016-07-12 14:50:00,47.73,47.81,47.62,47.69,45971.0,41.7901,41.8601,41.6937,41.755,45971.0
2016-07-12 15:00:00,47.68,47.72,47.51,47.51,55539.0,41.7463,41.7813,41.5974,41.5974,55539.0
2016-07-12 15:10:00,47.51,47.59,47.48,47.53,54156.0,41.5974,41.6675,41.5712,41.6149,54156.0
2016-07-12 15:20:00,47.53,47.54,47.49,47.51,59011.0,41.6149,41.6237,41.5799,41.5974,59011.0
2016-07-12 15:30:00,47.51,47.68,47.51,47.64,71813.0,41.5974,41.7463,41.5974,41.7113,71813.0
2016-07-12 15:40:00,47.65,47.65,47.56,47.56,99353.0,41.72,41.72,41.6412,41.6412,99353.0
2016-07-12 15:50:00,47.56,47.63,47.51,47.61,251740.0,41.6412,41.7025,41.5974,41.685,251740.0
2016-07-13 09:30:00,48.5,49.18,48.5,49.1,172345.0,42.4642,43.0596,42.4642,42.9896,172345.0
2016-07-13 09:40:00,49.15,49.36,49.06,49.23,179024.0,43.0333,43.2172,42.9545,43.1034,179024.0
2016-07-13 09:50:00,49.25,49.25,48.99,49.07,78788.0,43.1209,43.1209,42.8933,42.9633,78788.0
2016-07-13 10:00:00,49.07,49.24,48.89,48.93,72974.0,42.9633,43.1121,42.8057,42.8407,72974.0
2016-07-13 10:10:00,48.94,48.95,48.71,48.85,82786.0,42.8495,42.8582,42.6481,42.7707,82786.0
2016-07-13 10:20:00,48.86,48.95,48.8,48.8,31070.0,42.7794,42.8582,42.7269,42.7269,31070.0
2016-07-13 10:30:00,48.75,48.9,48.57,48.66,130240.0,42.6831,42.8145,42.5255,42.6043,130240.0
2016-07-13 10:40:00,48.66,48.8,48.22,48.22,74219.0,42.6043,42.7269,42.2191,42.2191,74219.0
2016-07-13 10:50:00,48.22,48.56,48.22,48.46,38927.0,42.2191,42.5168,42.2191,42.4292,38927.0
2016-07-13 11:00:00,48.47,48.93,48.43,48.89,61596.0,42.438,42.8407,42.4029,42.8057,61596.0
2016-07-13 11:10:00,48.89,48.94,48.74,48.88,31870.0,42.8057,42.8495,42.6744,42.7969,31870.0
2016-07-13 11:20:00,48.9,49.12,48.9,49.04,31257.0,42.8145,43.0071,42.8145,42.937,31257.0
2016-07-13 11:30:00,49.03,49.16,49.02,49.11,32843.0,42.9283,43.0421,42.9195,42.9983,32843.0
2016-07-13 11:40:00,49.12,49.23,49.05,49.14,28683.0,43.0071,43.1034,42.9458,43.0246,28683.0
2016-07-13 11:50:00,49.15,49.24,49.06,49.15,18284.0,43.0333,43.1121,42.9545,43.0333,18284.0
2016-07-13 12:00:00,49.13,49.28,49.1,49.28,23476.0,43.0158,43.1472,42.9896,43.1472,23476.0
2016-07-13 12:10:00,49.29,49.43,49.26,49.42,52562.0,43.1559,43.2785,43.1296,43.2697,52562.0
2016-07-13 12:20:00,49.44,49.57,49.38,49.56,30305.0,43.2872,43.4011,43.2347,43.3923,30305.0
2016-07-13 12:30:00,49.57,49.62,49.5,49.61,27286.0,43.4011,43.4448,43.3398,43.4361,27286.0
2016-07-13 12:40:00,49.63,49.64,49.55,49.59,19192.0,43.4536,43.4624,43.3836,43.4186,19192.0
2016-07-13 12:50:00,49.58,49.62,49.54,49.58,29991.0,43.4098,43.4448,43.3748,43.4098,29991.0
2016-07-13 13:00:00,49.58,49.58,49.43,49.52,28218.0,43.4098,43.4098,43.2785,43.3573,28218.0
2016-07-13 13:10:00,49.53,49.63,49.48,49.62,48223.0,43.366,43.4536,43.3223,43.4448,48223.0
2016-07-13 13:20:00,49.63,49.75,49.59,49.73,32126.0,43.4536,43.5587,43.4186,43.5412,32126.0
2016-07-13 13:30:00,49.74,49.79,49.7,49.76,44392.0,43.5499,43.5937,43.5149,43.5674,44392.0
2016-07-13 13:40:00,49.76,49.86,49.74,49.86,50432.0,43.5674,43.655,43.5499,43.655,50432.0
2016-07-13 13:50:00,49.87,49.97,49.85,49.95,69926.0,43.6637,43.7513,43.6462,43.7338,69926.0
2016-07-13 14:00:00,49.95,50.0,49.83,49.92,62212.0,43.7338,43.7776,43.6287,43.7075,62212.0
2016-07-13 14:10:00,49.94,50.02,49.88,50.0,53607.0,43.725,43.7951,43.6725,43.7776,53607.0
2016-07-13 14:20:00,50.01,50.06,49.99,50.02,54339.0,43.7863,43.8301,43.7688,43.7951,54339.0
2016-07-13 14:30:00,50.03,50.17,50.02,50.15,78389.0,43.8038,43.9264,43.7951,43.9089,78389.0
2016-07-13 14:40:00,50.14,50.29,50.11,50.11,69151.0,43.9001,44.0315,43.8739,43.8739,69151.0
2016-07-13 14:50:00,50.09,50.14,50.03,50.14,41623.0,43.8564,43.9001,43.8038,43.9001,41623.0
2016-07-13 15:00:00,50.14,50.14,49.95,49.96,39785.0,43.9001,43.9001,43.7338,43.7425,39785.0
2016-07-13 15:10:00,49.97,50.08,49.97,50.02,43573.0,43.7513,43.8476,43.7513,43.7951,43573.0
2016-07-13 15:20:00,50.02,50.04,49.93,49.95,43670.0,43.7951,43.8126,43.7163,43.7338,43670.0
2016-07-13 15:30:00,49.96,49.99,49.77,49.8,45715.0,43.7425,43.7688,43.5762,43.6024,45715.0
2016-07-13 15:40:00,49.81,49.85,49.74,49.82,74231.0,43.6112,43.6462,43.5499,43.62,74231.0
2016-07-13 15:50:00,49.82,49.87,49.72,49.82,460299.0,43.62,43.6637,43.5324,43.62,460299.0
2016-07-14 09:30:00,48.12,48.61,48.11,48.32,193956.0,42.1315,42.5605,42.1228,42.3066,193956.0
2016-07-14 09:40:00,48.33,48.4,48.0,48.13,146461.0,42.3154,42.3767,42.0265,42.1403,146461.0
2016-07-14 09:50:00,48.12,48.61,48.03,48.54,105540.0,42.1315,42.5605,42.0527,42.4993,105540.0
2016-07-14 10:00:00,48.53,49.02,48.51,48.84,85034.0,42.4905,42.9195,42.473,42.7619,85034.0
2016-07-14 10:10:00,48.84,48.86,48.65,48.67,54186.0,42.7619,42.7794,42.5956,42.6131,54186.0
2016-07-14 10:20:00,48.66,49.09,48.66,49.05,34789.0,42.6043,42.9808,42.6043,42.9458,34789.0
2016-07-14 10:30:00,49.05,49.19,49.0,49.19,55571.0,42.9458,43.0684,42.902,43.0684,55571.0
2016-07-14 10:40:00,49.2,49.63,49.2,49.46,72659.0,43.0771,43.4536,43.0771,43.3048,72659.0
2016-07-14 10:50:00,49.44,49.61,49.3,49.45,38935.0,43.2872,43.4361,43.1647,43.296,38935.0
2016-07-14 11:00:00,49.44,49.44,49.04,49.08,34179.0,43.2872,43.2872,42.937,42.9721,34179.0
2016-07-14 11:10:00,49.07,49.44,49.07,49.36,42625.0,42.9633,43.2872,42.9633,43.2172,42625.0
2016-07-14 11:20:00,49.38,49.44,49.19,49.32,38768.0,43.2347,43.2872,43.0684,43.1822,38768.0
2016-07-14 11:30:00,49.28,49.48,49.28,49.4,22098.0,43.1472,43.3223,43.1472,43.2522,22098.0
2016-07-14 11:40:00,49.39,49.39,49.04,49.23,25704.0,43.2435,43.2435,42.937,43.1034,25704.0
2016-07-14 11:50:00,49.23,49.35,49.19,49.19,18170.0,43.1034,43.2084,43.0684,43.0684,18170.0
2016-07-14 12:00:00,49.18,49.26,49.13,49.21,17413.0,43.0596,43.1296,43.0158,43.0859,17413.0
2016-07-14 12:10:00,49.22,49.37,49.19,49.37,18051.0,43.0946,43.226,43.0684,43.226,18051.0
2016-07-14 12:20:00,49.36,49.49,49.29,49.47,30046.0,43.2172,43.331,43.1559,43.3135,30046.0
2016-07-14 12:30:00,49.46,49.48,49.31,49.48,25542.0,43.3048,43.3223,43.1734,43.3223,25542.0
2016-07-14 12:40:00,49.48,49.53,49.42,49.51,25076.0,43.3223,43.366,43.2697,43.3485,25076.0
2016-07-14 12:50:00,49.45,49.59,49.36,49.56,31014.0,43.296,43.4186,43.2172,43.3923,31014.0
2016-07-14 13:00:00,49.58,49.62,49.49,49.54,25234.0,43.4098,43.4448,43.331,43.3748,25234.0
2016-07-14 13:10:00,49.53,49.65,49.51,49.51,16435.0,43.366,43.4711,43.3485,43.3485,16435.0
2016-07-14 13:20:00,49.5,49.58,49.48,49.53,17666.0,43.3398,43.4098,43.3223,43.366,17666.0
2016-07-14 13:30:00,49.54,49.55,49.46,49.52,11462.0,43.3748,43.3836,43.3048,43.3573,11462.0
2016-07-14 13:40:00,49.51,49.51,49.36,49.37,11178.0,43.3485,43.3485,43.2172,43.226,11178.0
2016-07-14 13:50:00,49.4,49.53,49.3,49.49,32902.0,43.2522,43.366,43.1647,43.331,32902.0
2016-07-14 14:00:00,49.5,49.6,49.46,49.46,23340.0,43.3398,43.4273,43.3048,43.3048,23340.0
2016-07-14 14:10:00,49.45,49.48,49.32,49.47,31089.0,43.296,43.3223,43.1822,43.3135,31089.0
2016-07-14 14:20:00,49.45,49.56,49.39,49.52,36486.0,43.296,43.3923,43.2435,43.3573,36486.0
2016-07-14 14:30:00,49.51,49.55,49.47,49.5,25314.0,43.3485,43.3836,43.3135,43.3398,25314.0
2016-07-14 14:40:00,49.49,49.5,49.41,49.45,16329.0,43.331,43.3398,43.261,43.296,16329.0
2016-07-14 14:50:00,49.46,49.5,49.4,49.4,13873.0,43.3048,43.3398,43.2522,43.2522,13873.0
2016-07-14 15:00:00,49.39,49.52,49.39,49.47,30546.0,43.2435,43.3573,43.2435,43.3135,30546.0
2016-07-14 15:10:00,49.45,49.54,49.45,49.49,16698.0,43.296,43.3748,43.296,43.331,16698.0
2016-07-14 15:20:00,49.48,49.54,49.46,49.48,16777.0,43.3223,43.3748,43.3048,43.3223,16777.0
2016-07-14 15:30:00,49.49,49.49,49.29,49.36,37281.0,43.331,43.331,43.1559,43.2172,37281.0
2016-07-14 15:40:00,49.38,49.49,49.38,49.45,43995.0,43.2347,43.331,43.2347,43.296,43995.0
2016-07-14 15:50:00,49.44,49.67,49.38,49.67,418263.0,43.2872,43.4886,43.2347,43.4886,418263.0
2016-07-15 09:30:00,48.58,49.29,48.58,49.18,104441.0,42.5343,43.1559,42.5343,43.0596,104441.0
2016-07-15 09:40:00,49.19,49.33,49.09,49.25,67655.0,43.0684,43.1909,42.9808,43.1209,67655.0
2016-07-15 09:50:00,49.25,49.51,49.25,49.34,84928.0,43.1209,43.3485,43.1209,43.1997,84928.0
2016-07-15 10:00:00,49.36,49.5,49.31,49.37,44799.0,43.2172,43.3398,43.1734,43.226,44799.0
2016-07-15 10:10:00,49.37,49.59,49.34,49.55,29462.0,43.226,43.4186,43.1997,43.3836,29462.0
2016-07-15 10:20:00,49.56,49.56,49.41,49.45,12594.0,43.3923,43.3923,43.261,43.296,12594.0
2016-07-15 10:30:00,49.45,49.57,49.44,49.45,19430.0,43.296,43.4011,43.2872,43.296,19430.0
2016-07-15 10:40:00,49.47,49.47,49.13,49.16,18303.0,43.3135,43.3135,43.0158,43.0421,18303.0
2016-07-15 10:50:00,49.15,49.22,49.11,49.2,20581.0,43.0333,43.0946,42.9983,43.0771,20581.0
2016-07-15 11:00:00,49.2,49.24,49.02,49.21,37490.0,43.0771,43.1121,42.9195,43.0859,37490.0
2016-07-15 11:10:00,49.21,49.32,49.14,49.22,31890.0,43.0859,43.1822,43.0246,43.0946,31890.0
2016-07-15 11:20:00,49.24,49.33,49.15,49.25,18803.0,43.1121,43.1909,43.0333,43.1209,18803.0
2016-07-15 11:30:00,49.26,49.27,49.1,49.17,35241.0,43.1296,43.1384,42.9896,43.0509,35241.0
2016-07-15 11:40:00,49.16,49.18,48.94,48.96,49537.0,43.0421,43.0596,42.8495,42.867,49537.0
2016-07-15 11:50:00,48.95,48.95,48.84,48.9,82148.0,42.8582,42.8582,42.7619,42.8145,82148.0
2016-07-15 12:00:00,48.86,48.88,48.79,48.86,26494.0,42.7794,42.7969,42.7181,42.7794,26494.0
2016-07-15 12:10:00,48.87,48.96,48.87,48.89,21797.0,42.7882,42.867,42.7882,42.8057,21797.0
2016-07-15 12:20:00,48.9,49.12,48.82,49.1,39792.0,42.8145,43.0071,42.7444,42.9896,39792.0
2016-07-15 12:30:00,49.11,49.15,48.97,49.14,17860.0,42.9983,43.0333,42.8757,43.0246,17860.0
2016-07-15 12:40:00,49.13,49.14,48.88,48.93,14809.0,43.0158,43.0246,42.7969,42.8407,14809.0
2016-07-15 12:50:00,48.95,48.98,48.86,48.89,13510.0,42.8582,42.8845,42.7794,42.8057,13510.0
2016-07-15 13:00:00,48.88,48.88,48.77,48.83,10754.0,42.7969,42.7969,42.7006,42.7532,10754.0
2016-07-15 13:10:00,48.84,48.87,48.74,48.77,13660.0,42.7619,42.7882,42.6744,42.7006,13660.0
2016-07-15 13:20:00,48.78,48.83,48.63,48.68,28140.0,42.7094,42.7532,42.5781,42.6218,28140.0
2016-07-15 13:30:00,48.67,48.72,48.56,48.67,38768.0,42.6131,42.6569,42.5168,42.6131,38768.0
2016-07-15 13:40:00,48.67,48.7,48.6,48.69,21259.0,42.6131,42.6393,42.5518,42.6306,21259.0
2016-07-15 13:50:00,48.69,48.8,48.61,48.75,19865.0,42.6306,42.7269,42.5605,42.6831,19865.0
2016-07-15 14:00:00,48.72,48.77,48.69,48.73,12951.0,42.6569,42.7006,42.6306,42.6656,12951.0
2016-07-15 14:10:00,48.73,48.84,48.73,48.8,18357.0,42.6656,42.7619,42.6656,42.7269,18357.0
2016-07-15 14:20:00,48.8,48.87,48.76,48.79,15320.0,42.7269,42.7882,42.6919,42.7181,15320.0
2016-07-15 14:30:00,48.8,48.82,48.68,48.75,25057.0,42.7269,42.7444,42.6218,42.6831,25057.0
2016-07-15 14:40:00,48.76,48.94,48.76,48.94,12825.0,42.6919,42.8495,42.6919,42.8495,12825.0
2016-07-15 14:50:00,48.95,48.99,48.9,48.94,18649.0,42.8582,42.8933,42.8145,42.8495,18649.0
2016-07-15 15:00:00,48.94,48.96,48.92,48.92,10449.0,42.8495,42.867,42.832,42.832,10449.0
2016-07-15 15:10:00,48.93,48.97,48.89,48.89,12958.0,42.8407,42.8757,42.8057,42.8057,12958.0
2016-07-15 15:20:00,48.9,48.92,48.78,48.78,16853.0,42.8145,42.832,42.7094,42.7094,16853.0
2016-07-15 15:30:00,48.78,48.96,48.72,48.87,39043.0,42.7094,42.867,42.6569,42.7882,39043.0
2016-07-15 15:40:00,48.87,48.94,48.78,48.82,32191.0,42.7882,42.8495,42.7094,42.7444,32191.0
2016-07-15 15:50:00,48.81,48.84,48.66,48.77,253063.0,42.7357,42.7619,42.6043,42.7006,253063.0
2016-07-18 09:30:00,48.64,48.96,48.64,48.81,183570.0,42.5868,42.867,42.5868,42.7357,183570.0
2016-07-18 09:40:00,48.78,49.0,48.69,48.91,53424.0,42.7094,42.902,42.6306,42.8232,53424.0
2016-07-18 09:50:00,48.92,48.95,48.8,48.82,25624.0,42.832,42.8582,42.7269,42.7444,25624.0
2016-07-18 10:00:00,48.81,48.96,48.81,48.85,34089.0,42.7357,42.867,42.7357,42.7707,34089.0
2016-07-18 10:10:00,48.85,48.88,48.73,48.78,48933.0,42.7707,42.7969,42.6656,42.7094,48933.0
2016-07-18 10:20:00,48.79,48.9,48.75,48.75,23259.0,42.7181,42.8145,42.6831,42.6831,23259.0
2016-07-18 10:30:00,48.74,48.86,48.63,48.64,87586.0,42.6744,42.7794,42.5781,42.5868,87586.0
2016-07-18 10:40:00,48.64,48.8,48.62,48.78,26455.0,42.5868,42.7269,42.5693,42.7094,26455.0
2016-07-18 10:50:00,48.8,48.8,48.66,48.74,16888.0,42.7269,42.7269,42.6043,42.6744,16888.0
2016-07-18 11:00:00,48.74,48.77,48.55,48.57,17795.0,42.6744,42.7006,42.508,42.5255,17795.0
2016-07-18 11:10:00,48.58,48.58,48.35,48.36,77054.0,42.5343,42.5343,42.3329,42.3417,77054.0
2016-07-18 11:20:00,48.34,48.36,48.11,48.21,65163.0,42.3241,42.3417,42.1228,42.2103,65163.0
2016-07-18 11:30:00,48.2,48.27,48.16,48.21,28367.0,42.2016,42.2629,42.1665,42.2103,28367.0
2016-07-18 11:40:00,48.22,48.22,48.15,48.15,41375.0,42.2191,42.2191,42.1578,42.1578,41375.0
2016-07-18 11:50:00,48.14,48.15,48.0,48.03,51536.0,42.149,42.1578,42.0265,42.0527,51536.0
2016-07-18 12:00:00,48.04,48.18,48.04,48.06,29862.0,42.0615,42.1841,42.0615,42.079,29862.0
2016-07-18 12:10:00,48.07,48.19,48.03,48.18,35490.0,42.0877,42.1928,42.0527,42.1841,35490.0
2016-07-18 12:20:00,48.17,48.24,48.17,48.19,19681.0,42.1753,42.2366,42.1753,42.1928,19681.0
2016-07-18 12:30:00,48.18,48.23,48.14,48.18,19388.0,42.1841,42.2278,42.149,42.1841,19388.0
2016-07-18 12:40:00,48.18,48.22,48.13,48.18,19895.0,42.1841,42.2191,42.1403,42.1841,19895.0
2016-07-18 12:50:00,48.18,48.23,48.15,48.17,12872.0,42.1841,42.2278,42.1578,42.1753,12872.0
2016-07-18 13:00:00,48.16,48.23,48.08,48.08,17371.0,42.1665,42.2278,42.0965,42.0965,17371.0
2016-07-18 13:10:00,48.08,48.38,48.08,48.37,21254.0,42.0965,42.3592,42.0965,42.3504,21254.0
2016-07-18 13:20:00,48.34,48.41,48.28,48.36,14004.0,42.3241,42.3854,42.2716,42.3417,14004.0
2016-07-18 13:30:00,48.37,48.37,48.24,48.24,17481.0,42.3504,42.3504,42.2366,42.2366,17481.0
2016-07-18 13:40:00,48.23,48.3,48.17,48.3,13944.0,42.2278,42.2891,42.1753,42.2891,13944.0
2016-07-18 13:50:00,48.29,48.31,48.22,48.24,10451.0,42.2804,42.2979,42.2191,42.2366,10451.0
2016-07-18 14:00:00,48.24,48.28,48.2,48.25,21152.0,42.2366,42.2716,42.2016,42.2453,21152.0
2016-07-18 14:10:00,48.25,48.38,48.24,48.36,28020.0,42.2453,42.3592,42.2366,42.3417,28020.0
2016-07-18 14:20:00,48.35,48.35,48.28,48.33,9433.0,42.3329,42.3329,42.2716,42.3154,9433.0
2016-07-18 14:30:00,48.34,48.48,48.33,48.44,25834.0,42.3241,42.4467,42.3154,42.4117,25834.0
2016-07-18 14:40:00,48.44,48.54,48.44,48.5,28176.0,42.4117,42.4993,42.4117,42.4642,28176.0
2016-07-18 14:50:00,48.5,48.51,48.4,48.43,12672.0,42.4642,42.473,42.3767,42.4029,12672.0
2016-07-18 15:00:00,48.44,48.5,48.35,48.46,36077.0,42.4117,42.4642,42.3329,42.4292,36077.0
2016-07-18 15:10:00,48.45,48.53,48.42,48.53,11374.0,42.4205,42.4905,42.3942,42.4905,11374.0
2016-07-18 15:20:00,48.54,48.54,48.44,48.48,16156.0,42.4993,42.4993,42.4117,42.4467,16156.0
2016-07-18 15:30:00,48.5,48.61,48.5,48.55,25329.0,42.4642,42.5605,42.4642,42.508,25329.0
2016-07-18 15:40:00,48.56,48.65,48.54,48.63,37170.0,42.5168,42.5956,42.4993,42.5781,37170.0
2016-07-18 15:50:00,48.62,48.74,48.62,48.73,172206.0,42.5693,42.6744,42.5693,42.6656,172206.0
2016-07-19 09:30:00,48.36,48.48,48.12,48.41,128617.0,42.3417,42.4467,42.1315,42.3854,128617.0
2016-07-19 09:40:00,48.4,48.47,48.22,48.41,22446.0,42.3767,42.438,42.2191,42.3854,22446.0
2016-07-19 09:50:00,48.41,48.43,48.26,48.38,25601.0,42.3854,42.4029,42.2541,42.3592,25601.0
2016-07-19 10:00:00,48.4,48.55,48.37,48.38,37904.0,42.3767,42.508,42.3504,42.3592,37904.0
2016-07-19 10:10:00,48.39,48.46,48.32,48.36,25665.0,42.3679,42.4292,42.3066,42.3417,25665.0
2016-07-19 10:20:00,48.39,48.62,48.39,48.51,46499.0,42.3679,42.5693,42.3679,42.473,46499.0
2016-07-19 10:30:00,48.52,48.59,48.48,48.55,6862.0,42.4817,42.543,42.4467,42.508,6862.0
2016-07-19 10:40:00,48.57,48.57,48.35,48.4,15865.0,42.5255,42.5255,42.3329,42.3767,15865.0
2016-07-19 10:50:00,48.42,48.42,48.2,48.24,18840.0,42.3942,42.3942,42.2016,42.2366,18840.0
2016-07-19 11:00:00,48.24,48.27,48.06,48.08,50491.0,42.2366,42.2629,42.079,42.0965,50491.0
2016-07-19 11:10:00,48.07,48.25,48.03,48.21,39357.0,42.0877,42.2453,42.0527,42.2103,39357.0
2016-07-19 11:20:00,48.21,48.21,48.09,48.12,17720.0,42.2103,42.2103,42.1053,42.1315,17720.0
2016-07-19 11:30:00,48.13,48.25,48.1,48.25,29467.0,42.1403,42.2453,42.114,42.2453,29467.0
2016-07-19 11:40:00,48.25,48.34,48.21,48.33,61904.0,42.2453,42.3241,42.2103,42.3154,61904.0
2016-07-19 11:50:00,48.32,48.32,48.14,48.17,12549.0,42.3066,42.3066,42.149,42.1753,12549.0
2016-07-19 12:00:00,48.16,48.21,48.06,48.07,19592.0,42.1665,42.2103,42.079,42.0877,19592.0
2016-07-19 12:10:00,48.06,48.1,48.02,48.02,18322.0,42.079,42.114,42.044,42.044,18322.0
2016-07-19 12:20:00,48.01,48.08,48.01,48.03,20668.0,42.0352,42.0965,42.0352,42.0527,20668.0
2016-07-19 12:30:00,48.02,48.06,48.01,48.04,19157.0,42.044,42.079,42.0352,42.0615,19157.0
2016-07-19 12:40:00,48.03,48.05,48.0,48.0,19152.0,42.0527,42.0702,42.0265,42.0265,19152.0
2016-07-19 12:50:00,47.99,48.01,47.92,47.96,22321.0,42.0177,42.0352,41.9564,41.9914,22321.0
2016-07-19 13:00:00,47.96,48.0,47.92,47.95,12302.0,41.9914,42.0265,41.9564,41.9827,12302.0
2016-07-19 13:10:00,47.95,47.95,47.9,47.92,14147.0,41.9827,41.9827,41.9389,41.9564,14147.0
2016-07-19 13:20:00,47.92,47.94,47.76,47.8,36208.0,41.9564,41.9739,41.8163,41.8513,36208.0
2016-07-19 13:30:00,47.81,47.82,47.74,47.76,28599.0,41.8601,41.8689,41.7988,41.8163,28599.0
2016-07-19 13:40:00,47.76,47.88,47.75,47.87,17202.0,41.8163,41.9214,41.8076,41.9126,17202.0
2016-07-19 13:50:00,47.88,47.97,47.83,47.97,22069.0,41.9214,42.0002,41.8776,42.0002,22069.0
2016-07-19 14:00:00,47.97,48.01,47.92,47.95,20495.0,42.0002,42.0352,41.9564,41.9827,20495.0
2016-07-19 14:10:00,47.93,47.94,47.81,47.9,19552.0,41.9652,41.9739,41.8601,41.9389,19552.0
2016-07-19 14:20:00,47.9,47.98,47.83,47.84,24740.0,41.9389,42.0089,41.8776,41.8864,24740.0
2016-07-19 14:30:00,47.85,47.86,47.81,47.83,33241.0,41.8951,41.9039,41.8601,41.8776,33241.0
2016-07-19 14:40:00,47.83,47.84,47.78,47.8,46565.0,41.8776,41.8864,41.8338,41.8513,46565.0
2016-07-19 14:50:00,47.8,47.84,47.74,47.81,45873.0,41.8513,41.8864,41.7988,41.8601,45873.0
2016-07-19 15:00:00,47.81,47.84,47.77,47.78,23171.0,41.8601,41.8864,41.8251,41.8338,23171.0
2016-07-19 15:10:00,47.78,47.78,47.66,47.67,60012.0,41.8338,41.8338,41.7288,41.7375,60012.0
2016-07-19 15:20:00,47.67,47.67,47.58,47.67,67277.0,41.7375,41.7375,41.6587,41.7375,67277.0
2016-07-19 15:30:00,47.66,47.73,47.66,47.71,32702.0,41.7288,41.7901,41.7288,41.7725,32702.0
2016-07-19 15:40:00,47.71,47.82,47.7,47.82,52300.0,41.7725,41.8689,41.7638,41.8689,52300.0
2016-07-19 15:50:00,47.82,47.82,47.61,47.66,302061.0,41.8689,41.8689,41.685,41.7288,302061.0
2016-07-20 09:30:00,46.21,46.23,45.63,45.63,362562.0,40.4592,40.4767,39.9514,39.9514,362562.0
2016-07-20 09:40:00,45.62,45.63,44.87,45.1,200192.0,39.9426,39.9514,39.286,39.4874,200192.0
2016-07-20 09:50:00,45.1,45.24,44.98,45.05,81176.0,39.4874,39.6099,39.3823,39.4436,81176.0
2016-07-20 10:00:00,45.03,45.37,45.03,45.32,67390.0,39.4261,39.7238,39.4261,39.68,67390.0
2016-07-20 10:10:00,45.31,45.49,45.31,45.37,46541.0,39.6712,39.8288,39.6712,39.7238,46541.0
2016-07-20 10:20:00,45.38,45.62,45.37,45.53,76768.0,39.7325,39.9426,39.7238,39.8638,76768.0
2016-07-20 10:30:00,45.52,45.63,45.45,45.45,43026.0,39.8551,39.9514,39.7938,39.7938,43026.0
2016-07-20 10:40:00,45.49,45.92,45.44,45.84,52085.0,39.8288,40.2053,39.785,40.1353,52085.0
2016-07-20 10:50:00,45.85,46.15,45.83,45.96,41327.0,40.144,40.4067,40.1265,40.2403,41327.0
2016-07-20 11:00:00,45.96,45.96,45.69,45.71,52318.0,40.2403,40.2403,40.0039,40.0214,52318.0
2016-07-20 11:10:00,45.72,45.72,45.55,45.68,41828.0,40.0302,40.0302,39.8814,39.9952,41828.0
2016-07-20 11:20:00,45.68,45.74,45.51,45.56,49542.0,39.9952,40.0477,39.8463,39.8901,49542.0
2016-07-20 11:30:00,45.55,45.6,45.49,45.57,54726.0,39.8814,39.9251,39.8288,39.8989,54726.0
2016-07-20 11:40:00,45.57,45.63,45.51,45.61,37820.0,39.8989,39.9514,39.8463,39.9339,37820.0
2016-07-20 11:50:00,45.6,45.6,45.44,45.48,30727.0,39.9251,39.9251,39.785,39.8201,30727.0
2016-07-20 12:00:00,45.5,45.52,45.39,45.41,28965.0,39.8376,39.8551,39.7413,39.7588,28965.0
2016-07-20 12:10:00,45.41,45.42,45.21,45.29,58135.0,39.7588,39.7675,39.5837,39.6537,58135.0
2016-07-20 12:20:00,45.29,45.33,45.2,45.21,31004.0,39.6537,39.6887,39.5749,39.5837,31004.0
2016-07-20 12:30:00,45.22,45.24,45.09,45.16,31303.0,39.5924,39.6099,39.4786,39.5399,31303.0
2016-07-20 12:40:00,45.16,45.23,45.1,45.14,20890.0,39.5399,39.6012,39.4874,39.5224,20890.0
2016-07-20 12:50:00,45.14,45.28,45.11,45.26,28714.0,39.5224,39.645,39.4961,39.6274,28714.0
2016-07-20 13:00:00,45.27,45.32,45.21,45.25,26828.0,39.6362,39.68,39.5837,39.6187,26828.0
2016-07-20 13:10:00,45.24,45.26,45.15,45.25,24089.0,39.6099,39.6274,39.5311,39.6187,24089.0
2016-07-20 13:20:00,45.26,45.26,45.13,45.17,44250.0,39.6274,39.6274,39.5136,39.5486,44250.0
2016-07-20 13:30:00,45.17,45.21,45.1,45.13,26026.0,39.5486,39.5837,39.4874,39.5136,26026.0
2016-07-20 13:40:00,45.12,45.13,44.94,44.99,72105.0,39.5049,39.5136,39.3473,39.391,72105.0
2016-07-20 13:50:00,44.99,45.01,44.79,44.83,94330.0,39.391,39.4086,39.2159,39.251,94330.0
2016-07-20 14:00:00,44.84,44.99,44.81,44.97,31262.0,39.2597,39.391,39.2334,39.3735,31262.0
2016-07-20 14:10:00,44.98,45.0,44.87,44.92,36725.0,39.3823,39.3998,39.286,39.3298,36725.0
2016-07-20 14:20:00,44.91,44.99,44.84,44.85,28614.0,39.321,39.391,39.2597,39.2685,28614.0
2016-07-20 14:30:00,44.85,44.86,44.69,44.74,58825.0,39.2685,39.2772,39.1284,39.1722,58825.0
2016-07-20 14:40:00,44.72,44.78,44.68,44.7,23871.0,39.1546,39.2072,39.1196,39.1371,23871.0
2016-07-20 14:50:00,44.7,44.72,44.64,44.65,43494.0,39.1371,39.1546,39.0846,39.0934,43494.0
2016-07-20 15:00:00,44.65,44.65,44.47,44.54,80594.0,39.0934,39.0934,38.9358,38.997,80594.0
2016-07-20 15:10:00,44.54,44.6,44.46,44.49,40354.0,38.997,39.0496,38.927,38.9533,40354.0
2016-07-20 15:20:00,44.48,44.59,44.38,44.39,71855.0,38.9445,39.0408,38.857,38.8657,71855.0
2016-07-20 15:30:00,44.38,44.42,44.02,44.04,175032.0,38.857,38.892,38.5418,38.5593,175032.0
2016-07-20 15:40:00,44.04,44.29,43.78,43.8,474961.0,38.5593,38.7782,38.3316,38.3491,474961.0
2016-07-20 15:50:00,43.8,44.06,43.72,43.93,504029.0,38.3491,38.5768,38.2791,38.463,504029.0
2016-07-21 09:30:00,44.53,44.89,44.31,44.76,265933.0,38.9883,39.3035,38.7957,39.1897,265933.0
2016-07-21 09:40:00,44.76,45.36,44.76,45.29,123463.0,39.1897,39.715,39.1897,39.6537,123463.0
2016-07-21 09:50:00,45.3,45.3,45.13,45.27,55451.0,39.6625,39.6625,39.5136,39.6362,55451.0
2016-07-21 10:00:00,45.26,45.85,45.22,45.65,101374.0,39.6274,40.144,39.5924,39.9689,101374.0
2016-07-21 10:10:00,45.66,45.82,45.61,45.62,54644.0,39.9777,40.1178,39.9339,39.9426,54644.0
2016-07-21 10:20:00,45.61,45.92,45.61,45.77,59634.0,39.9339,40.2053,39.9339,40.074,59634.0
2016-07-21 10:30:00,45.77,45.83,45.71,45.75,44317.0,40.074,40.1265,40.0214,40.0565,44317.0
2016-07-21 10:40:00,45.75,45.75,45.38,45.41,46482.0,40.0565,40.0565,39.7325,39.7588,46482.0
2016-07-21 10:50:00,45.42,45.57,45.29,45.53,36970.0,39.7675,39.8989,39.6537,39.8638,36970.0
2016-07-21 11:00:00,45.57,45.76,45.56,45.65,27784.0,39.8989,40.0652,39.8901,39.9689,27784.0
2016-07-21 11:10:00,45.64,45.82,45.62,45.78,28350.0,39.9602,40.1178,39.9426,40.0827,28350.0
2016-07-21 11:20:00,45.76,45.81,45.7,45.79,32359.0,40.0652,40.109,40.0127,40.0915,32359.0
2016-07-21 11:30:00,45.81,46.17,45.81,46.17,100432.0,40.109,40.4242,40.109,40.4242,100432.0
2016-07-21 11:40:00,46.18,46.48,46.16,46.34,72696.0,40.433,40.6956,40.4154,40.573,72696.0
2016-07-21 11:50:00,46.34,46.51,46.25,46.25,75090.0,40.573,40.7219,40.4942,40.4942,75090.0
2016-07-21 12:00:00,46.27,46.3,46.14,46.26,43950.0,40.5118,40.538,40.3979,40.503,43950.0
2016-07-21 12:10:00,46.31,46.37,46.27,46.31,31429.0,40.5468,40.5993,40.5118,40.5468,31429.0
2016-07-21 12:20:00,46.32,46.5,46.32,46.37,44678.0,40.5555,40.7131,40.5555,40.5993,44678.0
2016-07-21 12:30:00,46.39,46.47,46.35,46.39,41794.0,40.6168,40.6869,40.5818,40.6168,41794.0
2016-07-21 12:40:00,46.38,46.39,46.18,46.18,52229.0,40.6081,40.6168,40.433,40.433,52229.0
2016-07-21 12:50:00,46.18,46.25,46.14,46.23,31572.0,40.433,40.4942,40.3979,40.4767,31572.0
2016-07-21 13:00:00,46.22,46.29,46.13,46.23,64911.0,40.468,40.5293,40.3892,40.4767,64911.0
2016-07-21 13:10:00,46.22,46.26,46.15,46.24,31248.0,40.468,40.503,40.4067,40.4855,31248.0
2016-07-21 13:20:00,46.24,46.44,46.22,46.41,51856.0,40.4855,40.6606,40.468,40.6343,51856.0
2016-07-21 13:30:00,46.4,46.43,46.25,46.35,52529.0,40.6256,40.6518,40.4942,40.5818,52529.0
2016-07-21 13:40:00,46.34,46.34,46.17,46.19,51433.0,40.573,40.573,40.4242,40.4417,51433.0
2016-07-21 13:50:00,46.19,46.29,46.17,46.28,25272.0,40.4417,40.5293,40.4242,40.5205,25272.0
2016-07-21 14:00:00,46.29,46.34,46.24,46.28,34660.0,40.5293,40.573,40.4855,40.5205,34660.0
2016-07-21 14:10:00,46.29,46.39,46.25,46.3,32022.0,40.5293,40.6168,40.4942,40.538,32022.0
2016-07-21 14:20:00,46.31,46.32,46.21,46.31,31224.0,40.5468,40.5555,40.4592,40.5468,31224.0
2016-07-21 14:30:00,46.29,46.33,46.25,46.27,29088.0,40.5293,40.5643,40.4942,40.5118,29088.0
2016-07-21 14:40:00,46.26,46.27,46.05,46.1,58952.0,40.503,40.5118,40.3191,40.3629,58952.0
2016-07-21 14:50:00,46.09,46.1,45.84,45.97,60421.0,40.3542,40.3629,40.1353,40.2491,60421.0
2016-07-21 15:00:00,45.99,46.2,45.98,46.19,33547.0,40.2666,40.4505,40.2578,40.4417,33547.0
2016-07-21 15:10:00,46.18,46.18,46.03,46.13,25466.0,40.433,40.433,40.3016,40.3892,25466.0
2016-07-21 15:20:00,46.13,46.26,46.13,46.21,29013.0,40.3892,40.503,40.3892,40.4592,29013.0
2016-07-21 15:30:00,46.21,46.26,46.15,46.23,77133.0,40.4592,40.503,40.4067,40.4767,77133.0
2016-07-21 15:40:00,46.23,46.29,46.17,46.27,52897.0,40.4767,40.5293,40.4242,40.5118,52897.0
2016-07-21 15:50:00,46.27,46.42,46.26,46.29,366963.0,40.5118,40.6431,40.503,40.5293,366963.0
2016-07-22 09:30:00,45.68,46.17,45.59,45.88,96849.0,39.9952,40.4242,39.9164,40.1703,96849.0
2016-07-22 09:40:00,45.88,46.14,45.5,45.63,101467.0,40.1703,40.3979,39.8376,39.9514,101467.0
2016-07-22 09:50:00,45.58,45.74,45.38,45.44,80886.0,39.9076,40.0477,39.7325,39.785,80886.0
2016-07-22 10:00:00,45.43,45.69,45.38,45.63,60802.0,39.7763,40.0039,39.7325,39.9514,60802.0
2016-07-22 10:10:00,45.65,45.79,45.56,45.56,52841.0,39.9689,40.0915,39.8901,39.8901,52841.0
2016-07-22 10:20:00,45.54,45.59,45.4,45.5,26744.0,39.8726,39.9164,39.75,39.8376,26744.0
2016-07-22 10:30:00,45.49,45.7,45.42,45.67,32739.0,39.8288,40.0127,39.7675,39.9864,32739.0
2016-07-22 10:40:00,45.63,45.72,45.58,45.64,19370.0,39.9514,40.0302,39.9076,39.9602,19370.0
2016-07-22 10:50:00,45.64,45.75,45.57,45.68,16584.0,39.9602,40.0565,39.8989,39.9952,16584.0
2016-07-22 11:00:00,45.7,45.7,45.38,45.41,45113.0,40.0127,40.0127,39.7325,39.7588,45113.0
2016-07-22 11:10:00,45.4,45.49,45.31,45.47,24973.0,39.75,39.8288,39.6712,39.8113,24973.0
2016-07-22 11:20:00,45.46,45.57,45.34,45.47,19042.0,39.8026,39.8989,39.6975,39.8113,19042.0
2016-07-22 11:30:00,45.43,45.51,45.38,45.47,34030.0,39.7763,39.8463,39.7325,39.8113,34030.0
2016-07-22 11:40:00,45.46,45.56,45.41,45.47,31198.0,39.8026,39.8901,39.7588,39.8113,31198.0
2016-07-22 11:50:00,45.49,45.62,45.46,45.48,21679.0,39.8288,39.9426,39.8026,39.8201,21679.0
2016-07-22 12:00:00,45.46,45.52,45.43,45.45,12778.0,39.8026,39.8551,39.7763,39.7938,12778.0
2016-07-22 12:10:00,45.47,45.57,45.46,45.47,11496.0,39.8113,39.8989,39.8026,39.8113,11496.0
2016-07-22 12:20:00,45.45,45.51,45.4,45.46,19816.0,39.7938,39.8463,39.75,39.8026,19816.0
2016-07-22 12:30:00,45.46,45.59,45.43,45.59,20566.0,39.8026,39.9164,39.7763,39.9164,20566.0
2016-07-22 12:40:00,45.59,45.71,45.57,45.57,24956.0,39.9164,40.0214,39.8989,39.8989,24956.0
2016-07-22 12:50:00,45.6,45.77,45.6,45.77,20890.0,39.9251,40.074,39.9251,40.074,20890.0
2016-07-22 13:00:00,45.76,45.87,45.65,45.82,16946.0,40.0652,40.1615,39.9689,40.1178,16946.0
2016-07-22 13:10:00,45.83,46.0,45.83,45.95,26679.0,40.1265,40.2754,40.1265,40.2316,26679.0
2016-07-22 13:20:00,45.96,46.14,45.96,46.02,46062.0,40.2403,40.3979,40.2403,40.2929,46062.0
2016-07-22 13:30:00,46.01,46.05,45.9,46.03,14139.0,40.2841,40.3191,40.1878,40.3016,14139.0
2016-07-22 13:40:00,46.06,46.08,45.92,46.03,7611.0,40.3279,40.3454,40.2053,40.3016,7611.0
2016-07-22 13:50:00,46.01,46.02,45.89,45.91,9570.0,40.2841,40.2929,40.179,40.1966,9570.0
2016-07-22 14:00:00,45.92,46.01,45.86,45.87,8861.0,40.2053,40.2841,40.1528,40.1615,8861.0
2016-07-22 14:10:00,45.88,45.94,45.75,45.88,9238.0,40.1703,40.2228,40.0565,40.1703,9238.0
2016-07-22 14:20:00,45.9,45.97,45.82,45.96,5450.0,40.1878,40.2491,40.1178,40.2403,5450.0
2016-07-22 14:30:00,45.96,46.03,45.94,46.03,11015.0,40.2403,40.3016,40.2228,40.3016,11015.0
2016-07-22 14:40:00,46.05,46.09,45.98,46.03,17931.0,40.3191,40.3542,40.2578,40.3016,17931.0
2016-07-22 14:50:00,45.99,45.99,45.94,45.97,4555.0,40.2666,40.2666,40.2228,40.2491,4555.0
2016-07-22 15:00:00,45.91,45.95,45.84,45.86,14997.0,40.1966,40.2316,40.1353,40.1528,14997.0
2016-07-22 15:10:00,45.87,45.9,45.83,45.85,14747.0,40.1615,40.1878,40.1265,40.144,14747.0
2016-07-22 15:20:00,45.84,45.91,45.77,45.84,10371.0,40.1353,40.1966,40.074,40.1353,10371.0
2016-07-22 15:30:00,45.87,45.98,45.87,45.9,8245.0,40.1615,40.2578,40.1615,40.1878,8245.0
2016-07-22 15:40:00,45.92,45.98,45.92,45.97,19226.0,40.2053,40.2578,40.2053,40.2491,19226.0
2016-07-22 15:50:00,45.97,45.98,45.77,45.8,194917.0,40.2491,40.2578,40.074,40.1002,194917.0
2016-07-25 09:30:00,44.95,45.0,44.46,44.56,125777.0,39.356,39.3998,38.927,39.0146,125777.0
2016-07-25 09:40:00,44.54,44.63,44.31,44.6,75835.0,38.997,39.0758,38.7957,39.0496,75835.0
2016-07-25 09:50:00,44.62,44.66,44.5,44.57,58646.0,39.0671,39.1021,38.962,39.0233,58646.0
2016-07-25 10:00:00,44.58,44.58,44.28,44.32,67659.0,39.0321,39.0321,38.7694,38.8044,67659.0
2016-07-25 10:10:00,44.33,44.51,44.31,44.4,39137.0,38.8132,38.9708,38.7957,38.8745,39137.0
2016-07-25 10:20:00,44.39,44.39,44.21,44.24,58256.0,38.8657,38.8657,38.7081,38.7344,58256.0
2016-07-25 10:30:00,44.24,44.24,43.86,43.88,113002.0,38.7344,38.7344,38.4017,38.4192,113002.0
2016-07-25 10:40:00,43.89,43.9,43.5,43.6,126508.0,38.4279,38.4367,38.0865,38.174,126508.0
2016-07-25 10:50:00,43.6,43.93,43.56,43.71,81437.0,38.174,38.463,38.139,38.2703,81437.0
2016-07-25 11:00:00,43.71,43.71,43.51,43.52,75634.0,38.2703,38.2703,38.0952,38.104,75634.0
2016-07-25 11:10:00,43.52,43.91,43.5,43.84,78232.0,38.104,38.4455,38.0865,38.3842,78232.0
2016-07-25 11:20:00,43.85,44.33,43.85,44.06,88225.0,38.3929,38.8132,38.3929,38.5768,88225.0
2016-07-25 11:30:00,44.06,44.55,44.06,44.42,77386.0,38.5768,39.0058,38.5768,38.892,77386.0
2016-07-25 11:40:00,44.44,44.48,44.15,44.23,58681.0,38.9095,38.9445,38.6556,38.7256,58681.0
2016-07-25 11:50:00,44.23,44.27,44.03,44.17,42757.0,38.7256,38.7606,38.5505,38.6731,42757.0
2016-07-25 12:00:00,44.18,44.26,44.15,44.2,25873.0,38.6819,38.7519,38.6556,38.6994,25873.0
2016-07-25 12:10:00,44.2,44.58,44.2,44.49,54826.0,38.6994,39.0321,38.6994,38.9533,54826.0
2016-07-25 12:20:00,44.45,44.45,44.16,44.16,41866.0,38.9182,38.9182,38.6643,38.6643,41866.0
2016-07-25 12:30:00,44.17,44.24,44.04,44.13,49553.0,38.6731,38.7344,38.5593,38.6381,49553.0
2016-07-25 12:40:00,44.14,44.2,43.95,43.99,54109.0,38.6468,38.6994,38.4805,38.5155,54109.0
2016-07-25 12:50:00,43.98,44.08,43.98,44.07,29560.0,38.5067,38.5943,38.5067,38.5855,29560.0
2016-07-25 13:00:00,44.09,44.17,44.0,44.08,35348.0,38.6031,38.6731,38.5243,38.5943,35348.0
2016-07-25 13:10:00,44.06,44.06,43.83,43.83,55260.0,38.5768,38.5768,38.3754,38.3754,55260.0
2016-07-25 13:20:00,43.82,43.9,43.78,43.85,30872.0,38.3667,38.4367,38.3316,38.3929,30872.0
2016-07-25 13:30:00,43.83,43.88,43.81,43.88,14785.0,38.3754,38.4192,38.3579,38.4192,14785.0
2016-07-25 13:40:00,43.85,43.89,43.79,43.83,34301.0,38.3929,38.4279,38.3404,38.3754,34301.0
2016-07-25 13:50:00,43.82,44.08,43.8,44.08,25192.0,38.3667,38.5943,38.3491,38.5943,25192.0
2016-07-25 14:00:00,44.08,44.13,43.93,43.94,34806.0,38.5943,38.6381,38.463,38.4717,34806.0
2016-07-25 14:10:00,43.96,44.15,43.92,44.14,22312.0,38.4892,38.6556,38.4542,38.6468,22312.0
2016-07-25 14:20:00,44.13,44.15,43.94,43.94,43303.0,38.6381,38.6556,38.4717,38.4717,43303.0
2016-07-25 14:30:00,43.94,43.96,43.81,43.82,54569.0,38.4717,38.4892,38.3579,38.3667,54569.0
2016-07-25 14:40:00,43.83,43.9,43.76,43.78,60983.0,38.3754,38.4367,38.3141,38.3316,60983.0
2016-07-25 14:50:00,43.78,43.78,43.65,43.69,59094.0,38.3316,38.3316,38.2178,38.2528,59094.0
2016-07-25 15:00:00,43.67,43.83,43.66,43.76,31509.0,38.2353,38.3754,38.2266,38.3141,31509.0
2016-07-25 15:10:00,43.75,43.75,43.59,43.6,68117.0,38.3054,38.3054,38.1653,38.174,68117.0
2016-07-25 15:20:00,43.6,43.64,43.58,43.62,34379.0,38.174,38.2091,38.1565,38.1915,34379.0
2016-07-25 15:30:00,43.63,43.81,43.63,43.79,60657.0,38.2003,38.3579,38.2003,38.3404,60657.0
2016-07-25 15:40:00,43.79,43.88,43.61,43.62,73950.0,38.3404,38.4192,38.1828,38.1915,73950.0
2016-07-25 15:50:00,43.62,43.79,43.62,43.69,431115.0,38.1915,38.3404,38.1915,38.2528,431115.0
2016-07-26 09:30:00,44.73,44.76,44.35,44.38,156401.0,39.1634,39.1897,38.8307,38.857,156401.0
2016-07-26 09:40:00,44.36,44.78,44.35,44.78,30489.0,38.8394,39.2072,38.8307,39.2072,30489.0
2016-07-26 09:50:00,44.78,44.93,44.64,44.66,32784.0,39.2072,39.3385,39.0846,39.1021,32784.0
2016-07-26 10:00:00,44.65,44.82,44.5,44.79,34595.0,39.0934,39.2422,38.962,39.2159,34595.0
2016-07-26 10:10:00,44.79,44.87,44.74,44.8,15485.0,39.2159,39.286,39.1722,39.2247,15485.0
2016-07-26 10:20:00,44.82,44.99,44.78,44.99,51618.0,39.2422,39.391,39.2072,39.391,51618.0
2016-07-26 10:30:00,44.99,44.99,44.89,44.93,37719.0,39.391,39.391,39.3035,39.3385,37719.0
2016-07-26 10:40:00,44.94,44.95,44.8,44.88,26922.0,39.3473,39.356,39.2247,39.2947,26922.0
2016-07-26 10:50:00,44.89,45.0,44.81,44.98,51986.0,39.3035,39.3998,39.2334,39.3823,51986.0
2016-07-26 11:00:00,44.99,45.08,44.99,45.05,44335.0,39.391,39.4698,39.391,39.4436,44335.0
2016-07-26 11:10:00,45.05,45.18,45.04,45.18,51545.0,39.4436,39.5574,39.4348,39.5574,51545.0
2016-07-26 11:20:00,45.18,45.29,45.15,45.27,56573.0,39.5574,39.6537,39.5311,39.6362,56573.0
2016-07-26 11:30:00,45.29,45.29,45.16,45.25,27319.0,39.6537,39.6537,39.5399,39.6187,27319.0
2016-07-26 11:40:00,45.26,45.28,45.18,45.18,21087.0,39.6274,39.645,39.5574,39.5574,21087.0
2016-07-26 11:50:00,45.17,45.24,44.84,44.84,40784.0,39.5486,39.6099,39.2597,39.2597,40784.0
2016-07-26 12:00:00,44.84,45.04,44.84,44.96,28849.0,39.2597,39.4348,39.2597,39.3648,28849.0
2016-07-26 12:10:00,44.96,45.15,44.96,45.12,19742.0,39.3648,39.5311,39.3648,39.5049,19742.0
2016-07-26 12:20:00,45.13,45.17,45.05,45.17,29384.0,39.5136,39.5486,39.4436,39.5486,29384.0
2016-07-26 12:30:00,45.2,45.31,45.2,45.27,21185.0,39.5749,39.6712,39.5749,39.6362,21185.0
2016-07-26 12:40:00,45.28,45.3,45.23,45.26,14542.0,39.645,39.6625,39.6012,39.6274,14542.0
2016-07-26 12:50:00,45.26,45.26,45.2,45.23,11935.0,39.6274,39.6274,39.5749,39.6012,11935.0
2016-07-26 13:00:00,45.24,45.27,45.13,45.21,20233.0,39.6099,39.6362,39.5136,39.5837,20233.0
2016-07-26 13:10:00,45.22,45.36,45.19,45.34,32817.0,39.5924,39.715,39.5662,39.6975,32817.0
2016-07-26 13:20:00,45.35,45.42,45.28,45.32,28968.0,39.7062,39.7675,39.645,39.68,28968.0
2016-07-26 13:30:00,45.31,45.44,45.29,45.44,12781.0,39.6712,39.785,39.6537,39.785,12781.0
2016-07-26 13:40:00,45.44,45.53,45.43,45.53,26811.0,39.785,39.8638,39.7763,39.8638,26811.0
2016-07-26 13:50:00,45.53,45.54,45.46,45.5,22424.0,39.8638,39.8726,39.8026,39.8376,22424.0
2016-07-26 14:00:00,45.51,45.57,45.49,45.54,29885.0,39.8463,39.8989,39.8288,39.8726,29885.0
2016-07-26 14:10:00,45.54,45.64,45.51,45.56,19529.0,39.8726,39.9602,39.8463,39.8901,19529.0
2016-07-26 14:20:00,45.56,45.63,45.55,45.62,11553.0,39.8901,39.9514,39.8814,39.9426,11553.0
2016-07-26 14:30:00,45.61,45.69,45.56,45.69,22435.0,39.9339,40.0039,39.8901,40.0039,22435.0
2016-07-26 14:40:00,45.7,45.82,45.68,45.82,41537.0,40.0127,40.1178,39.9952,40.1178,41537.0
2016-07-26 14:50:00,45.83,45.87,45.81,45.84,43274.0,40.1265,40.1615,40.109,40.1353,43274.0
2016-07-26 15:00:00,45.86,45.86,45.75,45.8,29397.0,40.1528,40.1528,40.0565,40.1002,29397.0
2016-07-26 15:10:00,45.81,45.92,45.81,45.88,33486.0,40.109,40.2053,40.109,40.1703,33486.0
2016-07-26 15:20:00,45.88,45.91,45.74,45.77,32558.0,40.1703,40.1966,40.0477,40.074,32558.0
2016-07-26 15:30:00,45.76,45.77,45.53,45.53,43433.0,40.0652,40.074,39.8638,39.8638,43433.0
2016-07-26 15:40:00,45.52,45.58,45.4,45.57,53383.0,39.8551,39.9076,39.75,39.8989,53383.0
2016-07-26 15:50:00,45.56,45.57,45.19,45.23,454153.0,39.8901,39.8989,39.5662,39.6012,454153.0
2016-07-27 09:30:00,46.02,46.42,46.02,46.33,119818.0,40.2929,40.6431,40.2929,40.5643,119818.0
2016-07-27 09:40:00,46.31,46.45,46.26,46.42,42763.0,40.5468,40.6694,40.503,40.6431,42763.0
2016-07-27 09:50:00,46.41,46.41,46.23,46.36,50525.0,40.6343,40.6343,40.4767,40.5906,50525.0
2016-07-27 10:00:00,46.38,46.67,46.37,46.64,65516.0,40.6081,40.862,40.5993,40.8357,65516.0
2016-07-27 10:10:00,46.65,46.67,46.39,46.39,27421.0,40.8445,40.862,40.6168,40.6168,27421.0
2016-07-27 10:20:00,46.36,46.39,46.22,46.31,27399.0,40.5906,40.6168,40.468,40.5468,27399.0
2016-07-27 10:30:00,46.28,46.32,45.74,45.82,44827.0,40.5205,40.5555,40.0477,40.1178,44827.0
2016-07-27 10:40:00,45.86,46.04,45.74,45.97,15143.0,40.1528,40.3104,40.0477,40.2491,15143.0
2016-07-27 10:50:00,45.96,46.16,45.96,46.11,10123.0,40.2403,40.4154,40.2403,40.3717,10123.0
2016-07-27 11:00:00,46.12,46.23,46.1,46.18,11203.0,40.3804,40.4767,40.3629,40.433,11203.0
2016-07-27 11:10:00,46.18,46.2,45.92,46.01,19440.0,40.433,40.4505,40.2053,40.2841,19440.0
2016-07-27 11:20:00,45.99,45.99,45.67,45.67,27117.0,40.2666,40.2666,39.9864,39.9864,27117.0
2016-07-27 11:30:00,45.68,45.76,45.62,45.76,13471.0,39.9952,40.0652,39.9426,40.0652,13471.0
2016-07-27 11:40:00,45.75,45.88,45.73,45.84,8248.0,40.0565,40.1703,40.039,40.1353,8248.0
2016-07-27 11:50:00,45.82,45.82,45.68,45.79,3939.0,40.1178,40.1178,39.9952,40.0915,3939.0
2016-07-27 12:00:00,45.79,45.88,45.76,45.78,6172.0,40.0915,40.1703,40.0652,40.0827,6172.0
2016-07-27 12:10:00,45.74,45.76,45.6,45.66,13255.0,40.0477,40.0652,39.9251,39.9777,13255.0
2016-07-27 12:20:00,45.66,45.79,45.61,45.61,5875.0,39.9777,40.0915,39.9339,39.9339,5875.0
2016-07-27 12:30:00,45.61,45.75,45.55,45.72,27910.0,39.9339,40.0565,39.8814,40.0302,27910.0
2016-07-27 12:40:00,45.69,45.91,45.69,45.9,9360.0,40.0039,40.1966,40.0039,40.1878,9360.0
2016-07-27 12:50:00,45.89,45.93,45.79,45.91,15631.0,40.179,40.2141,40.0915,40.1966,15631.0
2016-07-27 13:00:00,45.89,45.91,45.75,45.81,5303.0,40.179,40.1966,40.0565,40.109,5303.0
2016-07-27 13:10:00,45.88,45.95,45.86,45.86,8382.0,40.1703,40.2316,40.1528,40.1528,8382.0
2016-07-27 13:20:00,45.86,45.99,45.86,45.92,10798.0,40.1528,40.2666,40.1528,40.2053,10798.0
2016-07-27 13:30:00,45.9,45.97,45.84,45.97,7775.0,40.1878,40.2491,40.1353,40.2491,7775.0
2016-07-27 13:40:00,45.94,46.1,45.94,45.97,18002.0,40.2228,40.3629,40.2228,40.2491,18002.0
2016-07-27 13:50:00,45.97,46.0,45.76,45.76,16818.0,40.2491,40.2754,40.0652,40.0652,16818.0
2016-07-27 14:00:00,45.76,46.1,44.87,45.93,166624.0,40.0652,40.3629,39.286,40.2141,166624.0
2016-07-27 14:10:00,45.94,46.21,45.67,46.08,69503.0,40.2228,40.4592,39.9864,40.3454,69503.0
2016-07-27 14:20:00,46.11,46.69,46.09,46.67,98250.0,40.3717,40.8795,40.3542,40.862,98250.0
2016-07-27 14:30:00,46.69,47.08,46.65,46.95,131841.0,40.8795,41.2209,40.8445,41.1071,131841.0
2016-07-27 14:40:00,46.95,47.23,46.82,47.22,87336.0,41.1071,41.3523,40.9933,41.3435,87336.0
2016-07-27 14:50:00,47.22,47.79,47.13,47.79,109152.0,41.3435,41.8426,41.2647,41.8426,109152.0
2016-07-27 15:00:00,47.77,48.0,47.76,47.89,130645.0,41.8251,42.0265,41.8163,41.9301,130645.0
2016-07-27 15:10:00,47.89,48.18,47.82,48.15,121927.0,41.9301,42.1841,41.8689,42.1578,121927.0
2016-07-27 15:20:00,48.16,48.26,47.85,48.02,120798.0,42.1665,42.2541,41.8951,42.044,120798.0
2016-07-27 15:30:00,48.02,48.02,47.71,47.82,104637.0,42.044,42.044,41.7725,41.8689,104637.0
2016-07-27 15:40:00,47.83,48.01,47.83,47.83,122528.0,41.8776,42.0352,41.8776,41.8776,122528.0
2016-07-27 15:50:00,47.83,47.94,47.69,47.89,350418.0,41.8776,41.9739,41.755,41.9301,350418.0
2016-07-28 09:30:00,48.28,48.58,48.18,48.44,282076.0,42.2716,42.5343,42.1841,42.4117,282076.0
2016-07-28 09:40:00,48.4,48.5,48.28,48.41,61125.0,42.3767,42.4642,42.2716,42.3854,61125.0
2016-07-28 09:50:00,48.4,48.54,48.34,48.4,65417.0,42.3767,42.4993,42.3241,42.3767,65417.0
2016-07-28 10:00:00,48.4,48.42,48.22,48.41,52983.0,42.3767,42.3942,42.2191,42.3854,52983.0
2016-07-28 10:10:00,48.43,48.48,47.96,48.16,39691.0,42.4029,42.4467,41.9914,42.1665,39691.0
2016-07-28 10:20:00,48.14,48.18,47.83,47.85,63846.0,42.149,42.1841,41.8776,41.8951,63846.0
2016-07-28 10:30:00,47.86,47.96,47.44,47.52,84621.0,41.9039,41.9914,41.5361,41.6062,84621.0
2016-07-28 10:40:00,47.52,47.62,47.33,47.37,80074.0,41.6062,41.6937,41.4398,41.4749,80074.0
2016-07-28 10:50:00,47.36,47.44,47.14,47.44,52188.0,41.4661,41.5361,41.2735,41.5361,52188.0
2016-07-28 11:00:00,47.42,47.8,47.4,47.62,47431.0,41.5186,41.8513,41.5011,41.6937,47431.0
2016-07-28 11:10:00,47.63,47.65,47.46,47.59,31331.0,41.7025,41.72,41.5537,41.6675,31331.0
2016-07-28 11:20:00,47.59,47.67,47.27,47.36,53520.0,41.6675,41.7375,41.3873,41.4661,53520.0
2016-07-28 11:30:00,47.35,47.48,47.3,47.31,26531.0,41.4573,41.5712,41.4136,41.4223,26531.0
2016-07-28 11:40:00,47.32,47.44,47.17,47.38,56148.0,41.4311,41.5361,41.2997,41.4836,56148.0
2016-07-28 11:50:00,47.38,47.4,47.18,47.24,23528.0,41.4836,41.5011,41.3085,41.361,23528.0
2016-07-28 12:00:00,47.25,47.3,47.16,47.23,37958.0,41.3698,41.4136,41.291,41.3523,37958.0
2016-07-28 12:10:00,47.22,47.22,47.1,47.2,25535.0,41.3435,41.3435,41.2385,41.326,25535.0
2016-07-28 12:20:00,47.18,47.31,47.13,47.31,13692.0,41.3085,41.4223,41.2647,41.4223,13692.0
2016-07-28 12:30:00,47.27,47.61,47.27,47.48,31683.0,41.3873,41.685,41.3873,41.5712,31683.0
2016-07-28 12:40:00,47.45,47.55,47.43,47.45,31948.0,41.5449,41.6325,41.5274,41.5449,31948.0
2016-07-28 12:50:00,47.46,47.79,47.46,47.79,21003.0,41.5537,41.8426,41.5537,41.8426,21003.0
2016-07-28 13:00:00,47.76,47.78,47.57,47.58,26667.0,41.8163,41.8338,41.65,41.6587,26667.0
2016-07-28 13:10:00,47.53,47.6,47.47,47.51,18147.0,41.6149,41.6762,41.5624,41.5974,18147.0
2016-07-28 13:20:00,47.5,47.6,47.44,47.53,17663.0,41.5887,41.6762,41.5361,41.6149,17663.0
2016-07-28 13:30:00,47.53,47.85,47.53,47.85,28527.0,41.6149,41.8951,41.6149,41.8951,28527.0
2016-07-28 13:40:00,47.85,48.05,47.85,47.98,38585.0,41.8951,42.0702,41.8951,42.0089,38585.0
2016-07-28 13:50:00,47.97,48.04,47.85,47.95,35270.0,42.0002,42.0615,41.8951,41.9827,35270.0
2016-07-28 14:00:00,47.94,48.2,47.93,48.19,39146.0,41.9739,42.2016,41.9652,42.1928,39146.0
2016-07-28 14:10:00,48.21,48.26,48.1,48.26,30860.0,42.2103,42.2541,42.114,42.2541,30860.0
2016-07-28 14:20:00,48.25,48.3,48.2,48.21,30492.0,42.2453,42.2891,42.2016,42.2103,30492.0
2016-07-28 14:30:00,48.21,48.44,48.21,48.4,54806.0,42.2103,42.4117,42.2103,42.3767,54806.0
2016-07-28 14:40:00,48.4,48.44,48.31,48.44,41012.0,42.3767,42.4117,42.2979,42.4117,41012.0
2016-07-28 14:50:00,48.44,48.49,48.38,48.38,49790.0,42.4117,42.4555,42.3592,42.3592,49790.0
2016-07-28 15:00:00,48.34,48.35,48.16,48.33,32748.0,42.3241,42.3329,42.1665,42.3154,32748.0
2016-07-28 15:10:00,48.34,48.36,48.21,48.26,36415.0,42.3241,42.3417,42.2103,42.2541,36415.0
2016-07-28 15:20:00,48.25,48.25,48.17,48.25,35154.0,42.2453,42.2453,42.1753,42.2453,35154.0
2016-07-28 15:30:00,48.24,48.26,48.21,48.23,25108.0,42.2366,42.2541,42.2103,42.2278,25108.0
2016-07-28 15:40:00,48.22,48.24,48.12,48.16,43532.0,42.2191,42.2366,42.1315,42.1665,43532.0
2016-07-28 15:50:00,48.16,48.22,48.07,48.13,319412.0,42.1665,42.2191,42.0877,42.1403,319412.0
2016-07-29 09:30:00,49.34,49.44,49.1,49.19,238777.0,43.1997,43.2872,42.9896,43.0684,238777.0
2016-07-29 09:40:00,49.2,49.36,48.87,49.15,130087.0,43.0771,43.2172,42.7882,43.0333,130087.0
2016-07-29 09:50:00,49.16,49.21,48.93,49.09,49851.0,43.0421,43.0859,42.8407,42.9808,49851.0
2016-07-29 10:00:00,49.1,49.28,49.1,49.23,92376.0,42.9896,43.1472,42.9896,43.1034,92376.0
2016-07-29 10:10:00,49.24,49.38,49.2,49.37,79946.0,43.1121,43.2347,43.0771,43.226,79946.0
2016-07-29 10:20:00,49.38,49.52,49.27,49.44,57758.0,43.2347,43.3573,43.1384,43.2872,57758.0
2016-07-29 10:30:00,49.45,49.82,49.45,49.69,90144.0,43.296,43.62,43.296,43.5061,90144.0
2016-07-29 10:40:00,49.66,49.76,49.56,49.76,63515.0,43.4799,43.5674,43.3923,43.5674,63515.0
2016-07-29 10:50:00,49.77,49.92,49.76,49.92,61953.0,43.5762,43.7075,43.5674,43.7075,61953.0
2016-07-29 11:00:00,49.92,50.3,49.92,50.28,185410.0,43.7075,44.0402,43.7075,44.0227,185410.0
2016-07-29 11:10:00,50.29,50.49,50.2,50.21,110767.0,44.0315,44.2066,43.9527,43.9614,110767.0
2016-07-29 11:20:00,50.21,50.21,50.05,50.16,55195.0,43.9614,43.9614,43.8213,43.9176,55195.0
2016-07-29 11:30:00,50.17,50.39,50.13,50.39,63283.0,43.9264,44.119,43.8914,44.119,63283.0
2016-07-29 11:40:00,50.39,50.41,50.32,50.4,48505.0,44.119,44.1365,44.0577,44.1278,48505.0
2016-07-29 11:50:00,50.4,50.41,50.28,50.33,35496.0,44.1278,44.1365,44.0227,44.0665,35496.0
2016-07-29 12:00:00,50.37,50.56,50.32,50.49,88359.0,44.1015,44.2679,44.0577,44.2066,88359.0
2016-07-29 12:10:00,50.48,50.54,50.13,50.14,46877.0,44.1978,44.2504,43.8914,43.9001,46877.0
2016-07-29 12:20:00,50.14,50.21,50.06,50.07,33575.0,43.9001,43.9614,43.8301,43.8388,33575.0
2016-07-29 12:30:00,50.07,50.08,49.75,49.85,75566.0,43.8388,43.8476,43.5587,43.6462,75566.0
2016-07-29 12:40:00,49.87,50.0,49.74,49.74,38354.0,43.6637,43.7776,43.5499,43.5499,38354.0
2016-07-29 12:50:00,49.73,49.74,49.45,49.56,35437.0,43.5412,43.5499,43.296,43.3923,35437.0
2016-07-29 13:00:00,49.56,49.91,49.56,49.91,48391.0,43.3923,43.6988,43.3923,43.6988,48391.0
2016-07-29 13:10:00,49.93,49.97,49.87,49.92,26317.0,43.7163,43.7513,43.6637,43.7075,26317.0
2016-07-29 13:20:00,49.92,50.08,49.88,50.05,41866.0,43.7075,43.8476,43.6725,43.8213,41866.0
2016-07-29 13:30:00,50.06,50.23,49.99,50.21,32882.0,43.8301,43.9789,43.7688,43.9614,32882.0
2016-07-29 13:40:00,50.21,50.29,50.13,50.14,59681.0,43.9614,44.0315,43.8914,43.9001,59681.0
2016-07-29 13:50:00,50.13,50.3,50.13,50.26,44213.0,43.8914,44.0402,43.8914,44.0052,44213.0
2016-07-29 14:00:00,50.27,50.28,50.16,50.27,33595.0,44.014,44.0227,43.9176,44.014,33595.0
2016-07-29 14:10:00,50.25,50.35,50.25,50.33,34234.0,43.9964,44.084,43.9964,44.0665,34234.0
2016-07-29 14:20:00,50.32,50.37,50.28,50.34,52720.0,44.0577,44.1015,44.0227,44.0752,52720.0
2016-07-29 14:30:00,50.34,50.4,50.25,50.29,33291.0,44.0752,44.1278,43.9964,44.0315,33291.0
2016-07-29 14:40:00,50.28,50.34,50.23,50.27,41044.0,44.0227,44.0752,43.9789,44.014,41044.0
2016-07-29 14:50:00,50.27,50.42,50.23,50.41,88414.0,44.014,44.1453,43.9789,44.1365,88414.0
2016-07-29 15:00:00,50.42,50.43,50.35,50.42,30191.0,44.1453,44.154,44.084,44.1453,30191.0
2016-07-29 15:10:00,50.43,50.46,50.35,50.44,39148.0,44.154,44.1803,44.084,44.1628,39148.0
2016-07-29 15:20:00,50.45,50.46,50.35,50.36,33837.0,44.1716,44.1803,44.084,44.0928,33837.0
2016-07-29 15:30:00,50.35,50.35,50.14,50.14,41264.0,44.084,44.084,43.9001,43.9001,41264.0
2016-07-29 15:40:00,50.15,50.2,50.01,50.16,65880.0,43.9089,43.9527,43.7863,43.9176,65880.0
2016-07-29 15:50:00,50.16,50.23,50.0,50.04,232661.0,43.9176,43.9789,43.7776,43.8126,232661.0
2016-08-01 09:30:00,50.08,50.15,49.59,49.76,193733.0,43.8476,43.9089,43.4186,43.5674,193733.0
2016-08-01 09:40:00,49.76,50.42,49.63,50.39,125760.0,43.5674,44.1453,43.4536,44.119,125760.0
2016-08-01 09:50:00,50.4,50.42,50.07,50.25,66283.0,44.1278,44.1453,43.8388,43.9964,66283.0
2016-08-01 10:00:00,50.26,50.62,50.26,50.49,80146.0,44.0052,44.3204,44.0052,44.2066,80146.0
2016-08-01 10:10:00,50.5,50.55,50.24,50.35,60643.0,44.2153,44.2591,43.9877,44.084,60643.0
2016-08-01 10:20:00,50.31,50.43,50.22,50.39,63828.0,44.049,44.154,43.9702,44.119,63828.0
2016-08-01 10:30:00,50.35,50.35,50.13,50.16,43058.0,44.084,44.084,43.8914,43.9176,43058.0
2016-08-01 10:40:00,50.15,50.18,49.88,50.0,33792.0,43.9089,43.9352,43.6725,43.7776,33792.0
2016-08-01 10:50:00,49.99,50.26,49.91,50.25,18523.0,43.7688,44.0052,43.6988,43.9964,18523.0
2016-08-01 11:00:00,50.23,50.53,50.22,50.27,60171.0,43.9789,44.2416,43.9702,44.014,60171.0
2016-08-01 11:10:00,50.28,50.41,50.23,50.41,29280.0,44.0227,44.1365,43.9789,44.1365,29280.0
2016-08-01 11:20:00,50.4,50.49,50.34,50.35,28078.0,44.1278,44.2066,44.0752,44.084,28078.0
2016-08-01 11:30:00,50.35,50.44,50.28,50.42,25523.0,44.084,44.1628,44.0227,44.1453,25523.0
2016-08-01 11:40:00,50.44,50.59,50.4,50.58,61075.0,44.1628,44.2941,44.1278,44.2854,61075.0
2016-08-01 11:50:00,50.59,50.74,50.59,50.62,50543.0,44.2941,44.4255,44.2941,44.3204,50543.0
2016-08-01 12:00:00,50.62,50.71,50.51,50.6,53197.0,44.3204,44.3992,44.2241,44.3029,53197.0
2016-08-01 12:10:00,50.62,50.67,50.45,50.54,48918.0,44.3204,44.3642,44.1716,44.2504,48918.0
2016-08-01 12:20:00,50.53,50.54,50.37,50.51,11042.0,44.2416,44.2504,44.1015,44.2241,11042.0
2016-08-01 12:30:00,50.52,50.64,50.52,50.56,24527.0,44.2328,44.3379,44.2328,44.2679,24527.0
2016-08-01 12:40:00,50.58,50.69,50.57,50.6,23792.0,44.2854,44.3817,44.2766,44.3029,23792.0
2016-08-01 12:50:00,50.63,50.75,50.63,50.72,20083.0,44.3292,44.4342,44.3292,44.408,20083.0
2016-08-01 13:00:00,50.72,50.77,50.64,50.66,25213.0,44.408,44.4517,44.3379,44.3554,25213.0
2016-08-01 13:10:00,50.66,50.71,50.63,50.69,12451.0,44.3554,44.3992,44.3292,44.3817,12451.0
2016-08-01 13:20:00,50.68,50.7,50.57,50.69,33746.0,44.3729,44.3904,44.2766,44.3817,33746.0
2016-08-01 13:30:00,50.69,50.71,50.64,50.66,20872.0,44.3817,44.3992,44.3379,44.3554,20872.0
2016-08-01 13:40:00,50.68,50.71,50.62,50.63,9112.0,44.3729,44.3992,44.3204,44.3292,9112.0
2016-08-01 13:50:00,50.63,50.72,50.62,50.71,43558.0,44.3292,44.408,44.3204,44.3992,43558.0
2016-08-01 14:00:00,50.71,50.83,50.69,50.83,31161.0,44.3992,44.5043,44.3817,44.5043,31161.0
2016-08-01 14:10:00,50.83,50.87,50.78,50.86,35824.0,44.5043,44.5393,44.4605,44.5305,35824.0
2016-08-01 14:20:00,50.86,50.94,50.81,50.92,30449.0,44.5305,44.6006,44.4868,44.5831,30449.0
2016-08-01 14:30:00,50.92,51.0,50.89,50.99,32164.0,44.5831,44.6531,44.5568,44.6444,32164.0
2016-08-01 14:40:00,50.99,51.07,50.92,50.94,44456.0,44.6444,44.7144,44.5831,44.6006,44456.0
2016-08-01 14:50:00,50.94,50.98,50.91,50.93,20760.0,44.6006,44.6356,44.5743,44.5918,20760.0
2016-08-01 15:00:00,50.92,50.99,50.91,50.94,33360.0,44.5831,44.6444,44.5743,44.6006,33360.0
2016-08-01 15:10:00,50.94,50.95,50.87,50.95,23967.0,44.6006,44.6093,44.5393,44.6093,23967.0
2016-08-01 15:20:00,50.94,51.02,50.93,51.01,32366.0,44.6006,44.6706,44.5918,44.6619,32366.0
2016-08-01 15:30:00,51.01,51.01,50.83,50.84,36426.0,44.6619,44.6619,44.5043,44.513,36426.0
2016-08-01 15:40:00,50.85,50.94,50.72,50.92,107209.0,44.5218,44.6006,44.408,44.5831,107209.0
2016-08-01 15:50:00,50.92,50.94,50.83,50.92,146089.0,44.5831,44.6006,44.5043,44.5831,146089.0
2016-08-02 09:30:00,51.44,51.74,51.29,51.74,164788.0,45.0384,45.301,44.907,45.301,164788.0
2016-08-02 09:40:00,51.72,51.84,51.52,51.62,68376.0,45.2835,45.3886,45.1084,45.196,68376.0
2016-08-02 09:50:00,51.59,51.8,51.59,51.68,41093.0,45.1697,45.3535,45.1697,45.2485,41093.0
2016-08-02 10:00:00,51.67,51.77,51.56,51.77,41735.0,45.2397,45.3273,45.1434,45.3273,41735.0
2016-08-02 10:10:00,51.73,51.75,51.61,51.67,29676.0,45.2923,45.3098,45.1872,45.2397,29676.0
2016-08-02 10:20:00,51.64,51.65,51.54,51.55,16031.0,45.2135,45.2222,45.1259,45.1347,16031.0
2016-08-02 10:30:00,51.55,51.77,51.54,51.76,21927.0,45.1347,45.3273,45.1259,45.3185,21927.0
2016-08-02 10:40:00,51.78,51.78,51.44,51.65,57940.0,45.336,45.336,45.0384,45.2222,57940.0
2016-08-02 10:50:00,51.63,51.71,51.55,51.55,23066.0,45.2047,45.2748,45.1347,45.1347,23066.0
2016-08-02 11:00:00,51.55,51.65,51.49,51.64,75527.0,45.1347,45.2222,45.0821,45.2135,75527.0
2016-08-02 11:10:00,51.64,51.7,51.62,51.63,40455.0,45.2135,45.266,45.196,45.2047,40455.0
2016-08-02 11:20:00,51.65,51.68,51.53,51.56,30719.0,45.2222,45.2485,45.1172,45.1434,30719.0
2016-08-02 11:30:00,51.54,51.55,51.35,51.37,75511.0,45.1259,45.1347,44.9596,44.9771,75511.0
2016-08-02 11:40:00,51.38,51.55,51.38,51.47,22130.0,44.9858,45.1347,44.9858,45.0646,22130.0
2016-08-02 11:50:00,51.47,51.52,51.42,51.42,14005.0,45.0646,45.1084,45.0208,45.0208,14005.0
2016-08-02 12:00:00,51.41,51.45,51.18,51.22,40806.0,45.0121,45.0471,44.8107,44.8457,40806.0
2016-08-02 12:10:00,51.21,51.51,51.21,51.45,40283.0,44.837,45.0996,44.837,45.0471,40283.0
2016-08-02 12:20:00,51.46,51.46,51.34,51.37,14792.0,45.0559,45.0559,44.9508,44.9771,14792.0
2016-08-02 12:30:00,51.38,51.52,51.37,51.51,18398.0,44.9858,45.1084,44.9771,45.0996,18398.0
2016-08-02 12:40:00,51.51,51.51,51.29,51.34,19120.0,45.0996,45.0996,44.907,44.9508,19120.0
2016-08-02 12:50:00,51.33,51.33,51.16,51.18,20064.0,44.942,44.942,44.7932,44.8107,20064.0
2016-08-02 13:00:00,51.16,51.22,50.88,51.02,42085.0,44.7932,44.8457,44.548,44.6706,42085.0
2016-08-02 13:10:00,51.02,51.14,50.9,51.12,22279.0,44.6706,44.7757,44.5656,44.7582,22279.0
2016-08-02 13:20:00,51.12,51.28,51.1,51.11,27984.0,44.7582,44.8983,44.7407,44.7494,27984.0
2016-08-02 13:30:00,51.08,51.13,50.89,50.91,16873.0,44.7232,44.7669,44.5568,44.5743,16873.0
2016-08-02 13:40:00,50.9,50.93,50.66,50.89,34319.0,44.5656,44.5918,44.3554,44.5568,34319.0
2016-08-02 13:50:00,50.86,50.99,50.78,50.98,17707.0,44.5305,44.6444,44.4605,44.6356,17707.0
2016-08-02 14:00:00,50.98,51.16,50.96,51.14,17735.0,44.6356,44.7932,44.6181,44.7757,17735.0
2016-08-02 14:10:00,51.13,51.22,51.07,51.2,17381.0,44.7669,44.8457,44.7144,44.8282,17381.0
2016-08-02 14:20:00,51.17,51.34,51.1,51.3,23358.0,44.802,44.9508,44.7407,44.9158,23358.0
2016-08-02 14:30:00,51.29,51.35,51.18,51.23,25112.0,44.907,44.9596,44.8107,44.8545,25112.0
2016-08-02 14:40:00,51.23,51.23,51.07,51.1,20866.0,44.8545,44.8545,44.7144,44.7407,20866.0
2016-08-02 14:50:00,51.08,51.27,51.01,51.23,21895.0,44.7232,44.8895,44.6619,44.8545,21895.0
2016-08-02 15:00:00,51.22,51.28,51.19,51.26,12563.0,44.8457,44.8983,44.8195,44.8808,12563.0
2016-08-02 15:10:00,51.26,51.26,51.15,51.19,10207.0,44.8808,44.8808,44.7844,44.8195,10207.0
2016-08-02 15:20:00,51.2,51.2,51.05,51.13,13461.0,44.8282,44.8282,44.6969,44.7669,13461.0
2016-08-02 15:30:00,51.13,51.17,50.94,50.94,20185.0,44.7669,44.802,44.6006,44.6006,20185.0
2016-08-02 15:40:00,50.95,51.06,50.9,50.98,55233.0,44.6093,44.7056,44.5656,44.6356,55233.0
2016-08-02 15:50:00,50.99,51.0,50.84,50.84,100792.0,44.6444,44.6531,44.513,44.513,100792.0
2016-08-03 09:30:00,50.63,50.68,49.72,50.19,329543.0,44.3292,44.3729,43.5324,43.9439,329543.0
2016-08-03 09:40:00,50.2,50.4,49.96,50.05,65641.0,43.9527,44.1278,43.7425,43.8213,65641.0
2016-08-03 09:50:00,49.98,50.2,49.92,50.14,24909.0,43.76,43.9527,43.7075,43.9001,24909.0
2016-08-03 10:00:00,50.14,50.18,49.98,49.98,21489.0,43.9001,43.9352,43.76,43.76,21489.0
2016-08-03 10:10:00,49.96,50.11,49.87,49.95,25706.0,43.7425,43.8739,43.6637,43.7338,25706.0
2016-08-03 10:20:00,49.95,50.05,49.8,49.92,28693.0,43.7338,43.8213,43.6024,43.7075,28693.0
2016-08-03 10:30:00,49.88,50.0,49.83,50.0,28526.0,43.6725,43.7776,43.6287,43.7776,28526.0
2016-08-03 10:40:00,50.0,50.2,49.98,50.18,20121.0,43.7776,43.9527,43.76,43.9352,20121.0
2016-08-03 10:50:00,50.19,50.55,50.17,50.55,29047.0,43.9439,44.2591,43.9264,44.2591,29047.0
2016-08-03 11:00:00,50.54,50.56,50.18,50.3,21016.0,44.2504,44.2679,43.9352,44.0402,21016.0
2016-08-03 11:10:00,50.33,50.38,50.28,50.38,21958.0,44.0665,44.1103,44.0227,44.1103,21958.0
2016-08-03 11:20:00,50.41,50.53,50.36,50.37,23096.0,44.1365,44.2416,44.0928,44.1015,23096.0
2016-08-03 11:30:00,50.36,50.53,50.33,50.51,19734.0,44.0928,44.2416,44.0665,44.2241,19734.0
2016-08-03 11:40:00,50.5,50.59,50.42,50.47,38395.0,44.2153,44.2941,44.1453,44.1891,38395.0
2016-08-03 11:50:00,50.49,50.49,50.39,50.39,17280.0,44.2066,44.2066,44.119,44.119,17280.0
2016-08-03 12:00:00,50.38,50.41,50.26,50.37,18729.0,44.1103,44.1365,44.0052,44.1015,18729.0
2016-08-03 12:10:00,50.34,50.41,50.29,50.41,20220.0,44.0752,44.1365,44.0315,44.1365,20220.0
2016-08-03 12:20:00,50.4,50.48,50.36,50.39,16003.0,44.1278,44.1978,44.0928,44.119,16003.0
2016-08-03 12:30:00,50.35,50.43,50.33,50.34,7410.0,44.084,44.154,44.0665,44.0752,7410.0
2016-08-03 12:40:00,50.34,50.45,50.3,50.44,13254.0,44.0752,44.1716,44.0402,44.1628,13254.0
2016-08-03 12:50:00,50.42,50.45,50.38,50.45,11672.0,44.1453,44.1716,44.1103,44.1716,11672.0
2016-08-03 13:00:00,50.45,50.57,50.44,50.55,11350.0,44.1716,44.2766,44.1628,44.2591,11350.0
2016-08-03 13:10:00,50.54,50.66,50.46,50.64,15614.0,44.2504,44.3554,44.1803,44.3379,15614.0
2016-08-03 13:20:00,50.66,50.7,50.48,50.49,11501.0,44.3554,44.3904,44.1978,44.2066,11501.0
2016-08-03 13:30:00,50.5,50.6,50.49,50.53,7925.0,44.2153,44.3029,44.2066,44.2416,7925.0
2016-08-03 13:40:00,50.54,50.61,50.54,50.59,8009.0,44.2504,44.3116,44.2504,44.2941,8009.0
2016-08-03 13:50:00,50.52,50.52,50.31,50.31,16537.0,44.2328,44.2328,44.049,44.049,16537.0
2016-08-03 14:00:00,50.31,50.34,50.24,50.24,36320.0,44.049,44.0752,43.9877,43.9877,36320.0
2016-08-03 14:10:00,50.24,50.25,50.11,50.16,16696.0,43.9877,43.9964,43.8739,43.9176,16696.0
2016-08-03 14:20:00,50.14,50.22,50.12,50.16,25804.0,43.9001,43.9702,43.8826,43.9176,25804.0
2016-08-03 14:30:00,50.15,50.21,50.14,50.14,15880.0,43.9089,43.9614,43.9001,43.9001,15880.0
2016-08-03 14:40:00,50.14,50.32,50.14,50.32,16925.0,43.9001,44.0577,43.9001,44.0577,16925.0
2016-08-03 14:50:00,50.33,50.33,50.25,50.27,17015.0,44.0665,44.0665,43.9964,44.014,17015.0
2016-08-03 15:00:00,50.28,50.3,50.24,50.27,18244.0,44.0227,44.0402,43.9877,44.014,18244.0
2016-08-03 15:10:00,50.26,50.39,50.22,50.35,17992.0,44.0052,44.119,43.9702,44.084,17992.0
2016-08-03 15:20:00,50.33,50.34,50.26,50.32,5324.0,44.0665,44.0752,44.0052,44.0577,5324.0
2016-08-03 15:30:00,50.33,50.38,50.3,50.32,9285.0,44.0665,44.1103,44.0402,44.0577,9285.0
2016-08-03 15:40:00,50.33,50.56,50.33,50.5,24137.0,44.0665,44.2679,44.0665,44.2153,24137.0
2016-08-03 15:50:00,50.51,50.59,50.38,50.46,178351.0,44.2241,44.2941,44.1103,44.1803,178351.0
2016-08-04 09:30:00,50.9,51.11,50.82,51.0,95070.0,44.5656,44.7494,44.4955,44.6531,95070.0
2016-08-04 09:40:00,51.02,51.13,50.88,51.09,79253.0,44.6706,44.7669,44.548,44.7319,79253.0
2016-08-04 09:50:00,51.11,51.35,51.06,51.24,78231.0,44.7494,44.9596,44.7056,44.8632,78231.0
2016-08-04 10:00:00,51.2,51.27,51.1,51.1,70515.0,44.8282,44.8895,44.7407,44.7407,70515.0
2016-08-04 10:10:00,51.1,51.1,50.94,51.05,30711.0,44.7407,44.7407,44.6006,44.6969,30711.0
2016-08-04 10:20:00,51.07,51.14,50.94,51.04,23320.0,44.7144,44.7757,44.6006,44.6881,23320.0
2016-08-04 10:30:00,51.05,51.47,51.05,51.36,86317.0,44.6969,45.0646,44.6969,44.9683,86317.0
2016-08-04 10:40:00,51.36,51.37,51.24,51.28,63695.0,44.9683,44.9771,44.8632,44.8983,63695.0
2016-08-04 10:50:00,51.29,51.35,51.17,51.27,73570.0,44.907,44.9596,44.802,44.8895,73570.0
2016-08-04 11:00:00,51.25,51.59,51.24,51.58,102958.0,44.872,45.1697,44.8632,45.1609,102958.0
2016-08-04 11:10:00,51.59,51.66,51.44,51.48,76843.0,45.1697,45.231,45.0384,45.0734,76843.0
2016-08-04 11:20:00,51.48,51.5,51.28,51.42,46694.0,45.0734,45.0909,44.8983,45.0208,46694.0
2016-08-04 11:30:00,51.43,51.58,51.39,51.52,64291.0,45.0296,45.1609,44.9946,45.1084,64291.0
2016-08-04 11:40:00,51.52,51.54,51.46,51.46,47620.0,45.1084,45.1259,45.0559,45.0559,47620.0
2016-08-04 11:50:00,51.47,51.6,51.44,51.55,45059.0,45.0646,45.1784,45.0384,45.1347,45059.0
2016-08-04 12:00:00,51.55,51.59,51.36,51.37,40090.0,45.1347,45.1697,44.9683,44.9771,40090.0
2016-08-04 12:10:00,51.38,51.41,51.26,51.27,43897.0,44.9858,45.0121,44.8808,44.8895,43897.0
2016-08-04 12:20:00,51.27,51.37,51.25,51.36,36470.0,44.8895,44.9771,44.872,44.9683,36470.0
2016-08-04 12:30:00,51.36,51.46,51.34,51.35,30452.0,44.9683,45.0559,44.9508,44.9596,30452.0
2016-08-04 12:40:00,51.36,51.44,51.28,51.3,16515.0,44.9683,45.0384,44.8983,44.9158,16515.0
2016-08-04 12:50:00,51.31,51.44,51.3,51.4,16043.0,44.9245,45.0384,44.9158,45.0033,16043.0
2016-08-04 13:00:00,51.4,51.44,51.34,51.34,13928.0,45.0033,45.0384,44.9508,44.9508,13928.0
2016-08-04 13:10:00,51.35,51.4,51.32,51.39,11067.0,44.9596,45.0033,44.9333,44.9946,11067.0
2016-08-04 13:20:00,51.41,51.42,51.29,51.29,35098.0,45.0121,45.0208,44.907,44.907,35098.0
2016-08-04 13:30:00,51.29,51.29,51.17,51.21,30374.0,44.907,44.907,44.802,44.837,30374.0
2016-08-04 13:40:00,51.17,51.38,51.15,51.36,15953.0,44.802,44.9858,44.7844,44.9683,15953.0
2016-08-04 13:50:00,51.36,51.38,51.31,51.36,12442.0,44.9683,44.9858,44.9245,44.9683,12442.0
2016-08-04 14:00:00,51.36,51.37,51.22,51.32,19579.0,44.9683,44.9771,44.8457,44.9333,19579.0
2016-08-04 14:10:00,51.33,51.38,51.32,51.33,15685.0,44.942,44.9858,44.9333,44.942,15685.0
2016-08-04 14:20:00,51.31,51.37,51.24,51.29,30204.0,44.9245,44.9771,44.8632,44.907,30204.0
2016-08-04 14:30:00,51.28,51.47,51.28,51.44,39745.0,44.8983,45.0646,44.8983,45.0384,39745.0
2016-08-04 14:40:00,51.45,51.46,51.37,51.38,20816.0,45.0471,45.0559,44.9771,44.9858,20816.0
2016-08-04 14:50:00,51.37,51.47,51.36,51.46,24991.0,44.9771,45.0646,44.9683,45.0559,24991.0
2016-08-04 15:00:00,51.45,51.47,51.38,51.39,14740.0,45.0471,45.0646,44.9858,44.9946,14740.0
2016-08-04 15:10:00,51.38,51.45,51.36,51.45,15295.0,44.9858,45.0471,44.9683,45.0471,15295.0
2016-08-04 15:20:00,51.44,51.46,51.4,51.44,40292.0,45.0384,45.0559,45.0033,45.0384,40292.0
2016-08-04 15:30:00,51.43,51.5,51.38,51.47,79157.0,45.0296,45.0909,44.9858,45.0646,79157.0
2016-08-04 15:40:00,51.47,51.47,51.32,51.36,51132.0,45.0646,45.0646,44.9333,44.9683,51132.0
2016-08-04 15:50:00,51.37,51.37,51.13,51.16,169572.0,44.9771,44.9771,44.7669,44.7932,169572.0
2016-08-05 09:30:00,49.47,49.9,49.18,49.27,266741.0,43.3135,43.69,43.0596,43.1384,266741.0
2016-08-05 09:40:00,49.25,49.34,48.93,49.27,120851.0,43.1209,43.1997,42.8407,43.1384,120851.0
2016-08-05 09:50:00,49.27,49.56,49.02,49.34,69597.0,43.1384,43.3923,42.9195,43.1997,69597.0
2016-08-05 10:00:00,49.31,49.51,49.26,49.38,39490.0,43.1734,43.3485,43.1296,43.2347,39490.0
2016-08-05 10:10:00,49.44,49.53,49.33,49.34,43566.0,43.2872,43.366,43.1909,43.1997,43566.0
2016-08-05 10:20:00,49.33,49.41,49.28,49.39,61415.0,43.1909,43.261,43.1472,43.2435,61415.0
2016-08-05 10:30:00,49.38,49.47,49.32,49.4,71718.0,43.2347,43.3135,43.1822,43.2522,71718.0
2016-08-05 10:40:00,49.4,49.42,49.31,49.33,47524.0,43.2522,43.2697,43.1734,43.1909,47524.0
2016-08-05 10:50:00,49.32,49.46,49.29,49.41,55186.0,43.1822,43.3048,43.1559,43.261,55186.0
2016-08-05 11:00:00,49.38,49.52,49.34,49.51,77079.0,43.2347,43.3573,43.1997,43.3485,77079.0
2016-08-05 11:10:00,49.51,49.72,49.46,49.64,59802.0,43.3485,43.5324,43.3048,43.4624,59802.0
2016-08-05 11:20:00,49.64,49.68,49.47,49.5,26990.0,43.4624,43.4974,43.3135,43.3398,26990.0
2016-08-05 11:30:00,49.49,49.65,49.42,49.6,38936.0,43.331,43.4711,43.2697,43.4273,38936.0
2016-08-05 11:40:00,49.58,49.63,49.51,49.53,25253.0,43.4098,43.4536,43.3485,43.366,25253.0
2016-08-05 11:50:00,49.53,49.58,49.48,49.56,23057.0,43.366,43.4098,43.3223,43.3923,23057.0
2016-08-05 12:00:00,49.56,49.67,49.53,49.57,26201.0,43.3923,43.4886,43.366,43.4011,26201.0
2016-08-05 12:10:00,49.57,49.6,49.51,49.54,21212.0,43.4011,43.4273,43.3485,43.3748,21212.0
2016-08-05 12:20:00,49.53,49.58,49.49,49.51,15435.0,43.366,43.4098,43.331,43.3485,15435.0
2016-08-05 12:30:00,49.53,49.58,49.46,49.54,20748.0,43.366,43.4098,43.3048,43.3748,20748.0
2016-08-05 12:40:00,49.54,49.62,49.51,49.58,14708.0,43.3748,43.4448,43.3485,43.4098,14708.0
2016-08-05 12:50:00,49.57,49.65,49.54,49.64,13971.0,43.4011,43.4711,43.3748,43.4624,13971.0
2016-08-05 13:00:00,49.64,49.71,49.61,49.68,21126.0,43.4624,43.5236,43.4361,43.4974,21126.0
2016-08-05 13:10:00,49.68,49.76,49.66,49.72,29113.0,43.4974,43.5674,43.4799,43.5324,29113.0
2016-08-05 13:20:00,49.73,49.8,49.72,49.72,34614.0,43.5412,43.6024,43.5324,43.5324,34614.0
2016-08-05 13:30:00,49.72,49.76,49.67,49.68,10652.0,43.5324,43.5674,43.4886,43.4974,10652.0
2016-08-05 13:40:00,49.67,49.67,49.56,49.59,27537.0,43.4886,43.4886,43.3923,43.4186,27537.0
2016-08-05 13:50:00,49.59,49.59,49.46,49.46,23597.0,43.4186,43.4186,43.3048,43.3048,23597.0
2016-08-05 14:00:00,49.48,49.53,49.45,49.45,14689.0,43.3223,43.366,43.296,43.296,14689.0
2016-08-05 14:10:00,49.46,49.48,49.42,49.43,20893.0,43.3048,43.3223,43.2697,43.2785,20893.0
2016-08-05 14:20:00,49.41,49.44,49.36,49.38,17439.0,43.261,43.2872,43.2172,43.2347,17439.0
2016-08-05 14:30:00,49.37,49.39,49.21,49.34,48645.0,43.226,43.2435,43.0859,43.1997,48645.0
2016-08-05 14:40:00,49.34,49.36,49.27,49.29,19813.0,43.1997,43.2172,43.1384,43.1559,19813.0
2016-08-05 14:50:00,49.28,49.4,49.28,49.29,25924.0,43.1472,43.2522,43.1472,43.1559,25924.0
2016-08-05 15:00:00,49.29,49.33,49.23,49.29,27271.0,43.1559,43.1909,43.1034,43.1559,27271.0
2016-08-05 15:10:00,49.3,49.31,49.2,49.22,28368.0,43.1647,43.1734,43.0771,43.0946,28368.0
2016-08-05 15:20:00,49.23,49.33,49.19,49.31,35324.0,43.1034,43.1909,43.0684,43.1734,35324.0
2016-08-05 15:30:00,49.31,49.31,49.18,49.23,53717.0,43.1734,43.1734,43.0596,43.1034,53717.0
2016-08-05 15:40:00,49.26,49.51,49.26,49.43,118136.0,43.1296,43.3485,43.1296,43.2785,118136.0
2016-08-05 15:50:00,49.43,49.48,49.33,49.35,506339.0,43.2785,43.3223,43.1909,43.2084,506339.0
2016-08-08 09:30:00,49.37,49.75,49.31,49.71,191699.0,43.226,43.5587,43.1734,43.5236,191699.0
2016-08-08 09:40:00,49.73,50.03,49.7,49.84,94804.0,43.5412,43.8038,43.5149,43.6375,94804.0
2016-08-08 09:50:00,49.83,50.25,49.83,50.24,47443.0,43.6287,43.9964,43.6287,43.9877,47443.0
2016-08-08 10:00:00,50.24,50.43,50.24,50.39,35078.0,43.9877,44.154,43.9877,44.119,35078.0
2016-08-08 10:10:00,50.38,50.57,50.31,50.54,48749.0,44.1103,44.2766,44.049,44.2504,48749.0
2016-08-08 10:20:00,50.52,50.71,50.48,50.51,43443.0,44.2328,44.3992,44.1978,44.2241,43443.0
2016-08-08 10:30:00,50.51,50.69,50.4,50.67,29543.0,44.2241,44.3817,44.1278,44.3642,29543.0
2016-08-08 10:40:00,50.69,50.75,50.52,50.74,59330.0,44.3817,44.4342,44.2328,44.4255,59330.0
2016-08-08 10:50:00,50.75,50.85,50.67,50.67,41537.0,44.4342,44.5218,44.3642,44.3642,41537.0
2016-08-08 11:00:00,50.67,50.75,50.51,50.74,49761.0,44.3642,44.4342,44.2241,44.4255,49761.0
2016-08-08 11:10:00,50.73,50.74,50.48,50.5,49870.0,44.4167,44.4255,44.1978,44.2153,49870.0
2016-08-08 11:20:00,50.5,50.59,50.45,50.57,46325.0,44.2153,44.2941,44.1716,44.2766,46325.0
2016-08-08 11:30:00,50.58,50.73,50.54,50.7,42139.0,44.2854,44.4167,44.2504,44.3904,42139.0
2016-08-08 11:40:00,50.68,50.72,50.65,50.72,35333.0,44.3729,44.408,44.3467,44.408,35333.0
2016-08-08 11:50:00,50.71,50.82,50.65,50.79,49008.0,44.3992,44.4955,44.3467,44.4692,49008.0
2016-08-08 12:00:00,50.78,50.79,50.72,50.78,30468.0,44.4605,44.4692,44.408,44.4605,30468.0
2016-08-08 12:10:00,50.77,50.77,50.67,50.68,14145.0,44.4517,44.4517,44.3642,44.3729,14145.0
2016-08-08 12:20:00,50.67,50.68,50.59,50.68,29907.0,44.3642,44.3729,44.2941,44.3729,29907.0
2016-08-08 12:30:00,50.68,50.75,50.64,50.65,26567.0,44.3729,44.4342,44.3379,44.3467,26567.0
2016-08-08 12:40:00,50.64,50.68,50.56,50.67,28179.0,44.3379,44.3729,44.2679,44.3642,28179.0
2016-08-08 12:50:00,50.67,50.71,50.63,50.7,15327.0,44.3642,44.3992,44.3292,44.3904,15327.0
2016-08-08 13:00:00,50.68,50.78,50.68,50.69,16212.0,44.3729,44.4605,44.3729,44.3817,16212.0
2016-08-08 13:10:00,50.69,50.79,50.69,50.78,19145.0,44.3817,44.4692,44.3817,44.4605,19145.0
2016-08-08 13:20:00,50.76,50.79,50.54,50.59,23536.0,44.443,44.4692,44.2504,44.2941,23536.0
2016-08-08 13:30:00,50.58,50.74,50.58,50.7,18543.0,44.2854,44.4255,44.2854,44.3904,18543.0
2016-08-08 13:40:00,50.72,50.73,50.67,50.7,16147.0,44.408,44.4167,44.3642,44.3904,16147.0
2016-08-08 13:50:00,50.71,50.82,50.71,50.77,22078.0,44.3992,44.4955,44.3992,44.4517,22078.0
2016-08-08 14:00:00,50.75,50.78,50.66,50.77,25015.0,44.4342,44.4605,44.3554,44.4517,25015.0
2016-08-08 14:10:00,50.76,50.78,50.69,50.73,15238.0,44.443,44.4605,44.3817,44.4167,15238.0
2016-08-08 14:20:00,50.72,50.74,50.58,50.62,18939.0,44.408,44.4255,44.2854,44.3204,18939.0
2016-08-08 14:30:00,50.6,50.68,50.56,50.6,32943.0,44.3029,44.3729,44.2679,44.3029,32943.0
2016-08-08 14:40:00,50.6,50.63,50.44,50.46,30774.0,44.3029,44.3292,44.1628,44.1803,30774.0
2016-08-08 14:50:00,50.45,50.59,50.45,50.57,17863.0,44.1716,44.2941,44.1716,44.2766,17863.0
2016-08-08 15:00:00,50.54,50.6,50.54,50.58,15113.0,44.2504,44.3029,44.2504,44.2854,15113.0
2016-08-08 15:10:00,50.57,50.61,50.48,50.58,25770.0,44.2766,44.3116,44.1978,44.2854,25770.0
2016-08-08 15:20:00,50.59,50.6,50.52,50.54,17347.0,44.2941,44.3029,44.2328,44.2504,17347.0
2016-08-08 15:30:00,50.53,50.57,50.44,50.46,50383.0,44.2416,44.2766,44.1628,44.1803,50383.0
2016-08-08 15:40:00,50.45,50.46,50.3,50.37,60035.0,44.1716,44.1803,44.0402,44.1015,60035.0
2016-08-08 15:50:00,50.37,50.39,50.2,50.22,161726.0,44.1015,44.119,43.9527,43.9702,161726.0
2016-08-09 09:30:00,50.38,50.78,50.25,50.67,266307.0,44.1103,44.4605,43.9964,44.3642,266307.0
2016-08-09 09:40:00,50.68,50.84,50.5,50.81,87585.0,44.3729,44.513,44.2153,44.4868,87585.0
2016-08-09 09:50:00,50.81,50.81,50.68,50.77,38750.0,44.4868,44.4868,44.3729,44.4517,38750.0
2016-08-09 10:00:00,50.78,51.16,50.78,51.06,132377.0,44.4605,44.7932,44.4605,44.7056,132377.0
2016-08-09 10:10:00,51.06,51.15,50.99,51.14,62687.0,44.7056,44.7844,44.6444,44.7757,62687.0
2016-08-09 10:20:00,51.15,51.18,51.0,51.07,62432.0,44.7844,44.8107,44.6531,44.7144,62432.0
2016-08-09 10:30:00,51.07,51.12,50.92,50.93,51407.0,44.7144,44.7582,44.5831,44.5918,51407.0
2016-08-09 10:40:00,50.93,50.95,50.74,50.74,41370.0,44.5918,44.6093,44.4255,44.4255,41370.0
2016-08-09 10:50:00,50.75,50.88,50.71,50.87,40758.0,44.4342,44.548,44.3992,44.5393,40758.0
2016-08-09 11:00:00,50.87,50.98,50.85,50.96,37546.0,44.5393,44.6356,44.5218,44.6181,37546.0
2016-08-09 11:10:00,50.96,50.99,50.83,50.87,35246.0,44.6181,44.6444,44.5043,44.5393,35246.0
2016-08-09 11:20:00,50.87,50.95,50.86,50.9,25069.0,44.5393,44.6093,44.5305,44.5656,25069.0
2016-08-09 11:30:00,50.9,50.94,50.88,50.9,42164.0,44.5656,44.6006,44.548,44.5656,42164.0
2016-08-09 11:40:00,50.92,50.95,50.83,50.84,23310.0,44.5831,44.6093,44.5043,44.513,23310.0
2016-08-09 11:50:00,50.85,50.88,50.77,50.85,19314.0,44.5218,44.548,44.4517,44.5218,19314.0
2016-08-09 12:00:00,50.86,50.88,50.75,50.86,21790.0,44.5305,44.548,44.4342,44.5305,21790.0
2016-08-09 12:10:00,50.87,50.98,50.85,50.94,21008.0,44.5393,44.6356,44.5218,44.6006,21008.0
2016-08-09 12:20:00,50.94,50.98,50.88,50.9,14998.0,44.6006,44.6356,44.548,44.5656,14998.0
2016-08-09 12:30:00,50.91,50.98,50.82,50.83,17840.0,44.5743,44.6356,44.4955,44.5043,17840.0
2016-08-09 12:40:00,50.85,50.93,50.85,50.9,19252.0,44.5218,44.5918,44.5218,44.5656,19252.0
2016-08-09 12:50:00,50.88,50.9,50.83,50.87,18343.0,44.548,44.5656,44.5043,44.5393,18343.0
2016-08-09 13:00:00,50.86,50.9,50.82,50.9,12473.0,44.5305,44.5656,44.4955,44.5656,12473.0
2016-08-09 13:10:00,50.91,50.96,50.86,50.86,22003.0,44.5743,44.6181,44.5305,44.5305,22003.0
2016-08-09 13:20:00,50.88,50.94,50.82,50.85,14019.0,44.548,44.6006,44.4955,44.5218,14019.0
2016-08-09 13:30:00,50.88,50.9,50.83,50.85,16689.0,44.548,44.5656,44.5043,44.5218,16689.0
2016-08-09 13:40:00,50.86,50.91,50.81,50.87,23875.0,44.5305,44.5743,44.4868,44.5393,23875.0
2016-08-09 13:50:00,50.88,50.9,50.84,50.86,15887.0,44.548,44.5656,44.513,44.5305,15887.0
2016-08-09 14:00:00,50.85,50.86,50.75,50.82,18562.0,44.5218,44.5305,44.4342,44.4955,18562.0
2016-08-09 14:10:00,50.82,50.86,50.79,50.84,14759.0,44.4955,44.5305,44.4692,44.513,14759.0
2016-08-09 14:20:00,50.85,50.9,50.8,50.81,27298.0,44.5218,44.5656,44.478,44.4868,27298.0
2016-08-09 14:30:00,50.83,50.87,50.69,50.72,32439.0,44.5043,44.5393,44.3817,44.408,32439.0
2016-08-09 14:40:00,50.74,50.77,50.72,50.73,27809.0,44.4255,44.4517,44.408,44.4167,27809.0
2016-08-09 14:50:00,50.72,50.72,50.56,50.59,34848.0,44.408,44.408,44.2679,44.2941,34848.0
2016-08-09 15:00:00,50.59,50.59,50.5,50.54,23165.0,44.2941,44.2941,44.2153,44.2504,23165.0
2016-08-09 15:10:00,50.53,50.66,50.51,50.65,19073.0,44.2416,44.3554,44.2241,44.3467,19073.0
2016-08-09 15:20:00,50.62,50.7,50.62,50.65,18703.0,44.3204,44.3904,44.3204,44.3467,18703.0
2016-08-09 15:30:00,50.65,50.73,50.62,50.7,15446.0,44.3467,44.4167,44.3204,44.3904,15446.0
2016-08-09 15:40:00,50.7,50.73,50.64,50.68,40396.0,44.3904,44.4167,44.3379,44.3729,40396.0
2016-08-09 15:50:00,50.68,50.79,50.62,50.76,298687.0,44.3729,44.4692,44.3204,44.443,298687.0
2016-08-10 09:30:00,52.16,52.3,51.99,52.24,203899.0,45.6687,45.7913,45.5199,45.7388,203899.0
2016-08-10 09:40:00,52.23,52.35,52.18,52.19,159393.0,45.73,45.8351,45.6863,45.695,159393.0
2016-08-10 09:50:00,52.18,52.23,51.82,51.9,104573.0,45.6863,45.73,45.3711,45.4411,104573.0
2016-08-10 10:00:00,51.91,51.92,51.65,51.75,122956.0,45.4499,45.4586,45.2222,45.3098,122956.0
2016-08-10 10:10:00,51.75,51.8,51.58,51.62,109448.0,45.3098,45.3535,45.1609,45.196,109448.0
2016-08-10 10:20:00,51.62,51.68,51.46,51.65,59030.0,45.196,45.2485,45.0559,45.2222,59030.0
2016-08-10 10:30:00,51.66,51.76,51.61,51.74,54767.0,45.231,45.3185,45.1872,45.301,54767.0
2016-08-10 10:40:00,51.73,51.73,51.42,51.42,46750.0,45.2923,45.2923,45.0208,45.0208,46750.0
2016-08-10 10:50:00,51.4,51.4,51.14,51.16,63911.0,45.0033,45.0033,44.7757,44.7932,63911.0
2016-08-10 11:00:00,51.18,51.2,50.96,51.11,81046.0,44.8107,44.8282,44.6181,44.7494,81046.0
2016-08-10 11:10:00,51.1,51.29,51.1,51.24,72840.0,44.7407,44.907,44.7407,44.8632,72840.0
2016-08-10 11:20:00,51.26,51.36,51.21,51.28,44365.0,44.8808,44.9683,44.837,44.8983,44365.0
2016-08-10 11:30:00,51.29,51.49,51.29,51.46,39611.0,44.907,45.0821,44.907,45.0559,39611.0
2016-08-10 11:40:00,51.46,51.63,51.45,51.57,39756.0,45.0559,45.2047,45.0471,45.1522,39756.0
2016-08-10 11:50:00,51.57,51.67,51.49,51.54,34548.0,45.1522,45.2397,45.0821,45.1259,34548.0
2016-08-10 12:00:00,51.54,51.71,51.54,51.7,39109.0,45.1259,45.2748,45.1259,45.266,39109.0
2016-08-10 12:10:00,51.7,51.77,51.68,51.74,29015.0,45.266,45.3273,45.2485,45.301,29015.0
2016-08-10 12:20:00,51.75,51.75,51.54,51.57,32155.0,45.3098,45.3098,45.1259,45.1522,32155.0
2016-08-10 12:30:00,51.56,51.65,51.42,51.42,46010.0,45.1434,45.2222,45.0208,45.0208,46010.0
2016-08-10 12:40:00,51.43,51.51,51.38,51.48,55091.0,45.0296,45.0996,44.9858,45.0734,55091.0
2016-08-10 12:50:00,51.47,51.58,51.45,51.55,38196.0,45.0646,45.1609,45.0471,45.1347,38196.0
2016-08-10 13:00:00,51.53,51.53,51.36,51.36,15904.0,45.1172,45.1172,44.9683,44.9683,15904.0
2016-08-10 13:10:00,51.37,51.47,51.35,51.44,54880.0,44.9771,45.0646,44.9596,45.0384,54880.0
2016-08-10 13:20:00,51.46,51.67,51.44,51.6,53457.0,45.0559,45.2397,45.0384,45.1784,53457.0
2016-08-10 13:30:00,51.59,51.76,51.59,51.73,46281.0,45.1697,45.3185,45.1697,45.2923,46281.0
2016-08-10 13:40:00,51.72,51.78,51.59,51.69,39416.0,45.2835,45.336,45.1697,45.2572,39416.0
2016-08-10 13:50:00,51.69,51.75,51.69,51.74,22077.0,45.2572,45.3098,45.2572,45.301,22077.0
2016-08-10 14:00:00,51.74,51.81,51.74,51.8,38975.0,45.301,45.3623,45.301,45.3535,38975.0
2016-08-10 14:10:00,51.79,51.85,51.71,51.74,39916.0,45.3448,45.3973,45.2748,45.301,39916.0
2016-08-10 14:20:00,51.76,51.79,51.65,51.65,29824.0,45.3185,45.3448,45.2222,45.2222,29824.0
2016-08-10 14:30:00,51.65,51.68,51.51,51.58,64709.0,45.2222,45.2485,45.0996,45.1609,64709.0
2016-08-10 14:40:00,51.58,51.59,51.51,51.56,46735.0,45.1609,45.1697,45.0996,45.1434,46735.0
2016-08-10 14:50:00,51.56,51.58,51.49,51.52,49550.0,45.1434,45.1609,45.0821,45.1084,49550.0
2016-08-10 15:00:00,51.52,51.59,51.49,51.57,47600.0,45.1084,45.1697,45.0821,45.1522,47600.0
2016-08-10 15:10:00,51.58,51.67,51.57,51.65,30752.0,45.1609,45.2397,45.1522,45.2222,30752.0
2016-08-10 15:20:00,51.65,51.68,51.61,51.61,47202.0,45.2222,45.2485,45.1872,45.1872,47202.0
2016-08-10 15:30:00,51.6,51.61,51.41,51.46,69906.0,45.1784,45.1872,45.0121,45.0559,69906.0
2016-08-10 15:40:00,51.46,51.52,51.46,51.48,71560.0,45.0559,45.1084,45.0559,45.0734,71560.0
2016-08-10 15:50:00,51.48,51.6,51.44,51.55,190222.0,45.0734,45.1784,45.0384,45.1347,190222.0
2016-08-11 09:30:00,51.66,51.66,51.21,51.45,117635.0,45.231,45.231,44.837,45.0471,117635.0
2016-08-11 09:40:00,51.46,51.6,51.32,51.59,63182.0,45.0559,45.1784,44.9333,45.1697,63182.0
2016-08-11 09:50:00,51.57,51.93,51.56,51.82,100493.0,45.1522,45.4674,45.1434,45.3711,100493.0
2016-08-11 10:00:00,51.83,52.27,51.83,52.11,172966.0,45.3798,45.7651,45.3798,45.625,172966.0
2016-08-11 10:10:00,52.12,52.16,51.9,51.97,73420.0,45.6337,45.6687,45.4411,45.5024,73420.0
2016-08-11 10:20:00,51.99,52.21,51.95,52.21,49185.0,45.5199,45.7125,45.4849,45.7125,49185.0
2016-08-11 10:30:00,52.23,52.27,52.16,52.19,51666.0,45.73,45.7651,45.6687,45.695,51666.0
2016-08-11 10:40:00,52.19,52.36,52.19,52.35,81161.0,45.695,45.8439,45.695,45.8351,81161.0
2016-08-11 10:50:00,52.35,52.49,52.34,52.43,36712.0,45.8351,45.9577,45.8263,45.9051,36712.0
2016-08-11 11:00:00,52.48,52.49,52.28,52.38,60697.0,45.9489,45.9577,45.7738,45.8614,60697.0
2016-08-11 11:10:00,52.39,52.45,52.22,52.25,105298.0,45.8701,45.9227,45.7213,45.7475,105298.0
2016-08-11 11:20:00,52.24,52.25,52.08,52.13,96451.0,45.7388,45.7475,45.5987,45.6425,96451.0
2016-08-11 11:30:00,52.15,52.16,51.87,51.89,47962.0,45.66,45.6687,45.4148,45.4323,47962.0
2016-08-11 11:40:00,51.88,52.05,51.8,51.99,52645.0,45.4236,45.5724,45.3535,45.5199,52645.0
2016-08-11 11:50:00,51.99,52.02,51.84,51.88,28900.0,45.5199,45.5462,45.3886,45.4236,28900.0
2016-08-11 12:00:00,51.88,52.05,51.88,52.01,22107.0,45.4236,45.5724,45.4236,45.5374,22107.0
2016-08-11 12:10:00,52.04,52.13,51.98,52.07,35724.0,45.5637,45.6425,45.5111,45.5899,35724.0
2016-08-11 12:20:00,52.06,52.09,51.92,52.0,26398.0,45.5812,45.6075,45.4586,45.5287,26398.0
2016-08-11 12:30:00,51.99,52.05,51.95,52.05,16870.0,45.5199,45.5724,45.4849,45.5724,16870.0
2016-08-11 12:40:00,52.03,52.06,51.97,52.0,19170.0,45.5549,45.5812,45.5024,45.5287,19170.0
2016-08-11 12:50:00,52.01,52.06,51.95,52.01,18496.0,45.5374,45.5812,45.4849,45.5374,18496.0
2016-08-11 13:00:00,52.01,52.06,51.83,51.83,25628.0,45.5374,45.5812,45.3798,45.3798,25628.0
2016-08-11 13:10:00,51.84,51.88,51.71,51.79,42975.0,45.3886,45.4236,45.2748,45.3448,42975.0
2016-08-11 13:20:00,51.79,51.91,51.73,51.85,21099.0,45.3448,45.4499,45.2923,45.3973,21099.0
2016-08-11 13:30:00,51.82,51.95,51.82,51.92,23249.0,45.3711,45.4849,45.3711,45.4586,23249.0
2016-08-11 13:40:00,51.92,51.97,51.82,51.88,22866.0,45.4586,45.5024,45.3711,45.4236,22866.0
2016-08-11 13:50:00,51.88,51.95,51.87,51.88,18758.0,45.4236,45.4849,45.4148,45.4236,18758.0
2016-08-11 14:00:00,51.88,51.88,51.78,51.82,19905.0,45.4236,45.4236,45.336,45.3711,19905.0
2016-08-11 14:10:00,51.81,51.96,51.78,51.93,18924.0,45.3623,45.4936,45.336,45.4674,18924.0
2016-08-11 14:20:00,51.93,51.93,51.77,51.86,21309.0,45.4674,45.4674,45.3273,45.4061,21309.0
2016-08-11 14:30:00,51.86,51.92,51.83,51.89,16143.0,45.4061,45.4586,45.3798,45.4323,16143.0
2016-08-11 14:40:00,51.9,51.9,51.77,51.8,26663.0,45.4411,45.4411,45.3273,45.3535,26663.0
2016-08-11 14:50:00,51.8,51.8,51.53,51.56,72229.0,45.3535,45.3535,45.1172,45.1434,72229.0
2016-08-11 15:00:00,51.56,51.56,51.44,51.49,52088.0,45.1434,45.1434,45.0384,45.0821,52088.0
2016-08-11 15:10:00,51.5,51.51,51.17,51.27,98473.0,45.0909,45.0996,44.802,44.8895,98473.0
2016-08-11 15:20:00,51.25,51.38,51.19,51.24,84572.0,44.872,44.9858,44.8195,44.8632,84572.0
2016-08-11 15:30:00,51.25,51.28,51.14,51.23,77583.0,44.872,44.8983,44.7757,44.8545,77583.0
2016-08-11 15:40:00,51.24,51.24,51.1,51.11,96499.0,44.8632,44.8632,44.7407,44.7494,96499.0
2016-08-11 15:50:00,51.11,51.17,51.04,51.06,229439.0,44.7494,44.802,44.6881,44.7056,229439.0
2016-08-12 09:30:00,52.41,52.41,51.86,52.24,209921.0,45.8876,45.8876,45.4061,45.7388,209921.0
2016-08-12 09:40:00,52.24,52.25,52.0,52.15,72708.0,45.7388,45.7475,45.5287,45.66,72708.0
2016-08-12 09:50:00,52.16,52.2,52.06,52.06,48311.0,45.6687,45.7038,45.5812,45.5812,48311.0
2016-08-12 10:00:00,52.12,52.24,51.96,51.98,90635.0,45.6337,45.7388,45.4936,45.5111,90635.0
2016-08-12 10:10:00,51.96,52.08,51.71,52.01,57386.0,45.4936,45.5987,45.2748,45.5374,57386.0
2016-08-12 10:20:00,52.04,52.11,51.95,51.95,36075.0,45.5637,45.625,45.4849,45.4849,36075.0
2016-08-12 10:30:00,51.94,51.95,51.77,51.86,47928.0,45.4761,45.4849,45.3273,45.4061,47928.0
2016-08-12 10:40:00,51.88,51.95,51.69,51.72,42754.0,45.4236,45.4849,45.2572,45.2835,42754.0
2016-08-12 10:50:00,51.74,51.91,51.7,51.82,47959.0,45.301,45.4499,45.266,45.3711,47959.0
2016-08-12 11:00:00,51.83,52.09,51.82,52.03,40338.0,45.3798,45.6075,45.3711,45.5549,40338.0
2016-08-12 11:10:00,52.02,52.12,51.97,51.98,61318.0,45.5462,45.6337,45.5024,45.5111,61318.0
2016-08-12 11:20:00,51.99,52.03,51.9,51.99,42864.0,45.5199,45.5549,45.4411,45.5199,42864.0
2016-08-12 11:30:00,52.0,52.01,51.92,51.98,31144.0,45.5287,45.5374,45.4586,45.5111,31144.0
2016-08-12 11:40:00,51.98,52.02,51.9,51.93,37902.0,45.5111,45.5462,45.4411,45.4674,37902.0
2016-08-12 11:50:00,51.93,51.99,51.89,51.95,27156.0,45.4674,45.5199,45.4323,45.4849,27156.0
2016-08-12 12:00:00,51.94,51.94,51.45,51.5,113158.0,45.4761,45.4761,45.0471,45.0909,113158.0
2016-08-12 12:10:00,51.52,51.56,51.32,51.34,78989.0,45.1084,45.1434,44.9333,44.9508,78989.0
2016-08-12 12:20:00,51.33,51.34,51.13,51.22,101266.0,44.942,44.9508,44.7669,44.8457,101266.0
2016-08-12 12:30:00,51.22,51.39,51.21,51.28,50714.0,44.8457,44.9946,44.837,44.8983,50714.0
2016-08-12 12:40:00,51.3,51.38,50.85,50.95,124047.0,44.9158,44.9858,44.5218,44.6093,124047.0
2016-08-12 12:50:00,50.96,51.17,50.94,51.0,104378.0,44.6181,44.802,44.6006,44.6531,104378.0
2016-08-12 13:00:00,51.01,51.02,50.88,50.95,73552.0,44.6619,44.6706,44.548,44.6093,73552.0
2016-08-12 13:10:00,50.94,51.12,50.88,51.1,33498.0,44.6006,44.7582,44.548,44.7407,33498.0
2016-08-12 13:20:00,51.11,51.11,50.97,51.07,42944.0,44.7494,44.7494,44.6268,44.7144,42944.0
2016-08-12 13:30:00,51.07,51.1,50.92,51.04,31859.0,44.7144,44.7407,44.5831,44.6881,31859.0
2016-08-12 13:40:00,51.05,51.13,51.02,51.07,21944.0,44.6969,44.7669,44.6706,44.7144,21944.0
2016-08-12 13:50:00,51.07,51.07,50.91,50.93,23717.0,44.7144,44.7144,44.5743,44.5918,23717.0
2016-08-12 14:00:00,50.93,51.01,50.92,50.99,25103.0,44.5918,44.6619,44.5831,44.6444,25103.0
2016-08-12 14:10:00,50.99,51.11,50.99,51.1,19093.0,44.6444,44.7494,44.6444,44.7407,19093.0
2016-08-12 14:20:00,51.11,51.12,50.94,50.95,21351.0,44.7494,44.7582,44.6006,44.6093,21351.0
2016-08-12 14:30:00,51.0,51.03,50.86,50.88,36799.0,44.6531,44.6794,44.5305,44.548,36799.0
2016-08-12 14:40:00,50.89,50.94,50.81,50.82,48922.0,44.5568,44.6006,44.4868,44.4955,48922.0
2016-08-12 14:50:00,50.81,50.87,50.74,50.86,40111.0,44.4868,44.5393,44.4255,44.5305,40111.0
2016-08-12 15:00:00,50.87,51.0,50.85,50.96,29653.0,44.5393,44.6531,44.5218,44.6181,29653.0
2016-08-12 15:10:00,50.95,50.97,50.85,50.92,32544.0,44.6093,44.6268,44.5218,44.5831,32544.0
2016-08-12 15:20:00,50.91,50.93,50.88,50.89,28095.0,44.5743,44.5918,44.548,44.5568,28095.0
2016-08-12 15:30:00,50.88,50.98,50.86,50.98,19800.0,44.548,44.6356,44.5305,44.6356,19800.0
2016-08-12 15:40:00,50.98,51.06,50.98,51.05,33708.0,44.6356,44.7056,44.6356,44.6969,33708.0
2016-08-12 15:50:00,51.04,51.13,50.95,50.99,233852.0,44.6881,44.7669,44.6093,44.6444,233852.0
2016-08-15 09:30:00,51.24,51.36,51.0,51.08,144380.0,44.8632,44.9683,44.6531,44.7232,144380.0
2016-08-15 09:40:00,51.07,51.4,50.97,51.11,80987.0,44.7144,45.0033,44.6268,44.7494,80987.0
2016-08-15 09:50:00,51.13,51.26,51.1,51.25,31367.0,44.7669,44.8808,44.7407,44.872,31367.0
2016-08-15 10:00:00,51.25,51.26,51.04,51.19,46257.0,44.872,44.8808,44.6881,44.8195,46257.0
2016-08-15 10:10:00,51.18,51.34,51.17,51.17,33493.0,44.8107,44.9508,44.802,44.802,33493.0
2016-08-15 10:20:00,51.17,51.25,51.14,51.2,15657.0,44.802,44.872,44.7757,44.8282,15657.0
2016-08-15 10:30:00,51.21,51.41,51.13,51.39,40634.0,44.837,45.0121,44.7669,44.9946,40634.0
2016-08-15 10:40:00,51.4,51.57,51.37,51.5,36236.0,45.0033,45.1522,44.9771,45.0909,36236.0
2016-08-15 10:50:00,51.51,51.68,51.47,51.47,42935.0,45.0996,45.2485,45.0646,45.0646,42935.0
2016-08-15 11:00:00,51.48,51.58,51.42,51.52,39895.0,45.0734,45.1609,45.0208,45.1084,39895.0
2016-08-15 11:10:00,51.54,51.63,51.52,51.56,34980.0,45.1259,45.2047,45.1084,45.1434,34980.0
2016-08-15 11:20:00,51.56,51.59,51.49,51.56,29182.0,45.1434,45.1697,45.0821,45.1434,29182.0
2016-08-15 11:30:00,51.56,51.62,51.53,51.59,18532.0,45.1434,45.196,45.1172,45.1697,18532.0
2016-08-15 11:40:00,51.59,51.6,51.49,51.49,13314.0,45.1697,45.1784,45.0821,45.0821,13314.0
2016-08-15 11:50:00,51.48,51.52,51.38,51.48,10437.0,45.0734,45.1084,44.9858,45.0734,10437.0
2016-08-15 12:00:00,51.48,51.53,51.41,51.46,22424.0,45.0734,45.1172,45.0121,45.0559,22424.0
2016-08-15 12:10:00,51.47,51.54,51.46,51.53,13119.0,45.0646,45.1259,45.0559,45.1172,13119.0
2016-08-15 12:20:00,51.54,51.56,51.3,51.32,16236.0,45.1259,45.1434,44.9158,44.9333,16236.0
2016-08-15 12:30:00,51.31,51.38,51.23,51.28,28120.0,44.9245,44.9858,44.8545,44.8983,28120.0
2016-08-15 12:40:00,51.28,51.28,51.11,51.19,19972.0,44.8983,44.8983,44.7494,44.8195,19972.0
2016-08-15 12:50:00,51.2,51.24,51.16,51.2,11870.0,44.8282,44.8632,44.7932,44.8282,11870.0
2016-08-15 13:00:00,51.2,51.24,51.19,51.22,27144.0,44.8282,44.8632,44.8195,44.8457,27144.0
2016-08-15 13:10:00,51.21,51.26,51.03,51.06,61071.0,44.837,44.8808,44.6794,44.7056,61071.0
2016-08-15 13:20:00,51.04,51.2,50.99,51.16,25210.0,44.6881,44.8282,44.6444,44.7932,25210.0
2016-08-15 13:30:00,51.19,51.19,51.02,51.03,13765.0,44.8195,44.8195,44.6706,44.6794,13765.0
2016-08-15 13:40:00,51.04,51.09,50.96,50.98,28728.0,44.6881,44.7319,44.6181,44.6356,28728.0
2016-08-15 13:50:00,50.98,51.04,50.88,50.98,33958.0,44.6356,44.6881,44.548,44.6356,33958.0
2016-08-15 14:00:00,50.99,51.01,50.87,50.89,21061.0,44.6444,44.6619,44.5393,44.5568,21061.0
2016-08-15 14:10:00,50.89,50.93,50.78,50.86,33414.0,44.5568,44.5918,44.4605,44.5305,33414.0
2016-08-15 14:20:00,50.86,50.98,50.85,50.97,22866.0,44.5305,44.6356,44.5218,44.6268,22866.0
2016-08-15 14:30:00,50.97,51.0,50.86,50.88,24391.0,44.6268,44.6531,44.5305,44.548,24391.0
2016-08-15 14:40:00,50.88,50.98,50.87,50.92,37846.0,44.548,44.6356,44.5393,44.5831,37846.0
2016-08-15 14:50:00,50.93,50.97,50.87,50.89,15029.0,44.5918,44.6268,44.5393,44.5568,15029.0
2016-08-15 15:00:00,50.89,50.94,50.87,50.93,18720.0,44.5568,44.6006,44.5393,44.5918,18720.0
2016-08-15 15:10:00,50.94,50.95,50.89,50.92,12726.0,44.6006,44.6093,44.5568,44.5831,12726.0
2016-08-15 15:20:00,50.92,50.94,50.86,50.87,14896.0,44.5831,44.6006,44.5305,44.5393,14896.0
2016-08-15 15:30:00,50.87,50.91,50.87,50.88,31669.0,44.5393,44.5743,44.5393,44.548,31669.0
2016-08-15 15:40:00,50.89,51.03,50.89,51.03,75559.0,44.5568,44.6794,44.5568,44.6794,75559.0
2016-08-15 15:50:00,51.04,51.06,50.99,51.06,137490.0,44.6881,44.7056,44.6444,44.7056,137490.0
2016-08-16 09:30:00,51.33,51.53,51.1,51.14,125860.0,44.942,45.1172,44.7407,44.7757,125860.0
2016-08-16 09:40:00,51.11,51.45,51.05,51.28,91090.0,44.7494,45.0471,44.6969,44.8983,91090.0
2016-08-16 09:50:00,51.24,51.32,50.99,51.27,86641.0,44.8632,44.9333,44.6444,44.8895,86641.0
2016-08-16 10:00:00,51.26,51.42,51.13,51.4,96991.0,44.8808,45.0208,44.7669,45.0033,96991.0
2016-08-16 10:10:00,51.4,51.45,51.27,51.38,38209.0,45.0033,45.0471,44.8895,44.9858,38209.0
2016-08-16 10:20:00,51.37,51.44,51.13,51.14,53849.0,44.9771,45.0384,44.7669,44.7757,53849.0
2016-08-16 10:30:00,51.15,51.19,51.01,51.08,46388.0,44.7844,44.8195,44.6619,44.7232,46388.0
2016-08-16 10:40:00,51.09,51.3,51.09,51.3,45035.0,44.7319,44.9158,44.7319,44.9158,45035.0
2016-08-16 10:50:00,51.31,51.31,51.07,51.08,31673.0,44.9245,44.9245,44.7144,44.7232,31673.0
2016-08-16 11:00:00,51.07,51.2,51.02,51.06,22544.0,44.7144,44.8282,44.6706,44.7056,22544.0
2016-08-16 11:10:00,51.05,51.3,51.03,51.3,42149.0,44.6969,44.9158,44.6794,44.9158,42149.0
2016-08-16 11:20:00,51.31,51.5,51.31,51.47,56555.0,44.9245,45.0909,44.9245,45.0646,56555.0
2016-08-16 11:30:00,51.49,51.56,51.42,51.54,39635.0,45.0821,45.1434,45.0208,45.1259,39635.0
2016-08-16 11:40:00,51.55,51.58,51.35,51.35,27902.0,45.1347,45.1609,44.9596,44.9596,27902.0
2016-08-16 11:50:00,51.33,51.45,51.18,51.23,29599.0,44.942,45.0471,44.8107,44.8545,29599.0
2016-08-16 12:00:00,51.24,51.26,51.1,51.16,31175.0,44.8632,44.8808,44.7407,44.7932,31175.0
2016-08-16 12:10:00,51.16,51.29,51.14,51.28,16040.0,44.7932,44.907,44.7757,44.8983,16040.0
2016-08-16 12:20:00,51.27,51.35,51.22,51.23,13705.0,44.8895,44.9596,44.8457,44.8545,13705.0
2016-08-16 12:30:00,51.23,51.27,51.16,51.19,33370.0,44.8545,44.8895,44.7932,44.8195,33370.0
2016-08-16 12:40:00,51.19,51.39,51.19,51.36,11954.0,44.8195,44.9946,44.8195,44.9683,11954.0
2016-08-16 12:50:00,51.34,51.44,51.32,51.39,25095.0,44.9508,45.0384,44.9333,44.9946,25095.0
2016-08-16 13:00:00,51.42,51.49,51.42,51.46,24123.0,45.0208,45.0821,45.0208,45.0559,24123.0
2016-08-16 13:10:00,51.47,51.6,51.47,51.6,32258.0,45.0646,45.1784,45.0646,45.1784,32258.0
2016-08-16 13:20:00,51.6,51.65,51.54,51.59,44807.0,45.1784,45.2222,45.1259,45.1697,44807.0
2016-08-16 13:30:00,51.58,51.58,51.41,51.41,41724.0,45.1609,45.1609,45.0121,45.0121,41724.0
2016-08-16 13:40:00,51.42,51.57,51.42,51.52,39432.0,45.0208,45.1522,45.0208,45.1084,39432.0
2016-08-16 13:50:00,51.5,51.56,51.47,51.56,15859.0,45.0909,45.1434,45.0646,45.1434,15859.0
2016-08-16 14:00:00,51.56,51.56,51.37,51.49,24581.0,45.1434,45.1434,44.9771,45.0821,24581.0
2016-08-16 14:10:00,51.49,51.56,51.48,51.5,20589.0,45.0821,45.1434,45.0734,45.0909,20589.0
2016-08-16 14:20:00,51.49,51.49,51.39,51.45,21528.0,45.0821,45.0821,44.9946,45.0471,21528.0
2016-08-16 14:30:00,51.45,51.48,51.4,51.45,32132.0,45.0471,45.0734,45.0033,45.0471,32132.0
2016-08-16 14:40:00,51.45,51.52,51.42,51.51,45754.0,45.0471,45.1084,45.0208,45.0996,45754.0
2016-08-16 14:50:00,51.52,51.53,51.44,51.47,22779.0,45.1084,45.1172,45.0384,45.0646,22779.0
2016-08-16 15:00:00,51.48,51.49,51.31,51.32,17661.0,45.0734,45.0821,44.9245,44.9333,17661.0
2016-08-16 15:10:00,51.33,51.36,51.28,51.36,18267.0,44.942,44.9683,44.8983,44.9683,18267.0
2016-08-16 15:20:00,51.36,51.39,51.28,51.35,15458.0,44.9683,44.9946,44.8983,44.9596,15458.0
2016-08-16 15:30:00,51.36,51.38,51.33,51.33,15304.0,44.9683,44.9858,44.942,44.942,15304.0
2016-08-16 15:40:00,51.34,51.37,51.17,51.17,43932.0,44.9508,44.9771,44.802,44.802,43932.0
2016-08-16 15:50:00,51.18,51.31,51.17,51.28,168577.0,44.8107,44.9245,44.802,44.8983,168577.0
2016-08-17 09:30:00,50.82,50.83,50.02,50.22,314843.0,44.4955,44.5043,43.7951,43.9702,314843.0
2016-08-17 09:40:00,50.24,50.43,50.15,50.43,137483.0,43.9877,44.154,43.9089,44.154,137483.0
2016-08-17 09:50:00,50.43,50.49,50.23,50.26,88917.0,44.154,44.2066,43.9789,44.0052,88917.0
2016-08-17 10:00:00,50.27,50.41,50.26,50.31,60755.0,44.014,44.1365,44.0052,44.049,60755.0
2016-08-17 10:10:00,50.3,50.3,50.02,50.03,86540.0,44.0402,44.0402,43.7951,43.8038,86540.0
2016-08-17 10:20:00,50.02,50.05,49.81,49.99,84479.0,43.7951,43.8213,43.6112,43.7688,84479.0
2016-08-17 10:30:00,50.0,50.05,49.76,49.78,68946.0,43.7776,43.8213,43.5674,43.5849,68946.0
2016-08-17 10:40:00,49.77,50.11,49.71,50.04,59524.0,43.5762,43.8739,43.5236,43.8126,59524.0
2016-08-17 10:50:00,50.0,50.32,50.0,50.27,57513.0,43.7776,44.0577,43.7776,44.014,57513.0
2016-08-17 11:00:00,50.28,50.28,49.94,50.03,75106.0,44.0227,44.0227,43.725,43.8038,75106.0
2016-08-17 11:10:00,50.03,50.06,49.95,49.97,56323.0,43.8038,43.8301,43.7338,43.7513,56323.0
2016-08-17 11:20:00,49.98,50.06,49.78,49.82,63279.0,43.76,43.8301,43.5849,43.62,63279.0
2016-08-17 11:30:00,49.84,49.88,49.72,49.74,59677.0,43.6375,43.6725,43.5324,43.5499,59677.0
2016-08-17 11:40:00,49.74,49.79,49.66,49.67,45442.0,43.5499,43.5937,43.4799,43.4886,45442.0
2016-08-17 11:50:00,49.66,49.75,49.62,49.73,56225.0,43.4799,43.5587,43.4448,43.5412,56225.0
2016-08-17 12:00:00,49.74,49.82,49.62,49.66,52734.0,43.5499,43.62,43.4448,43.4799,52734.0
2016-08-17 12:10:00,49.66,49.72,49.66,49.69,20996.0,43.4799,43.5324,43.4799,43.5061,20996.0
2016-08-17 12:20:00,49.69,49.7,49.6,49.64,48757.0,43.5061,43.5149,43.4273,43.4624,48757.0
2016-08-17 12:30:00,49.64,49.67,49.56,49.57,40341.0,43.4624,43.4886,43.3923,43.4011,40341.0
2016-08-17 12:40:00,49.57,49.66,49.57,49.66,33890.0,43.4011,43.4799,43.4011,43.4799,33890.0
2016-08-17 12:50:00,49.66,49.88,49.65,49.8,29914.0,43.4799,43.6725,43.4711,43.6024,29914.0
2016-08-17 13:00:00,49.81,50.01,49.8,49.9,38351.0,43.6112,43.7863,43.6024,43.69,38351.0
2016-08-17 13:10:00,49.91,49.98,49.9,49.98,17951.0,43.6988,43.76,43.69,43.76,17951.0
2016-08-17 13:20:00,49.98,50.2,49.93,49.93,49355.0,43.76,43.9527,43.7163,43.7163,49355.0
2016-08-17 13:30:00,49.92,50.06,49.92,50.03,37619.0,43.7075,43.8301,43.7075,43.8038,37619.0
2016-08-17 13:40:00,50.03,50.08,49.91,49.92,38978.0,43.8038,43.8476,43.6988,43.7075,38978.0
2016-08-17 13:50:00,49.92,50.09,49.92,50.09,43360.0,43.7075,43.8564,43.7075,43.8564,43360.0
2016-08-17 14:00:00,50.14,51.12,49.67,51.05,336617.0,43.9001,44.7582,43.4886,44.6969,336617.0
2016-08-17 14:10:00,51.05,51.35,50.88,51.04,168137.0,44.6969,44.9596,44.548,44.6881,168137.0
2016-08-17 14:20:00,51.03,51.2,50.88,50.97,90491.0,44.6794,44.8282,44.548,44.6268,90491.0
2016-08-17 14:30:00,50.98,51.05,50.59,50.59,119404.0,44.6356,44.6969,44.2941,44.2941,119404.0
2016-08-17 14:40:00,50.58,50.7,50.35,50.47,115330.0,44.2854,44.3904,44.084,44.1891,115330.0
2016-08-17 14:50:00,50.47,50.48,50.18,50.34,63751.0,44.1891,44.1978,43.9352,44.0752,63751.0
2016-08-17 15:00:00,50.32,50.6,50.32,50.58,41561.0,44.0577,44.3029,44.0577,44.2854,41561.0
2016-08-17 15:10:00,50.55,50.57,50.42,50.48,59663.0,44.2591,44.2766,44.1453,44.1978,59663.0
2016-08-17 15:20:00,50.47,50.51,50.29,50.35,44637.0,44.1891,44.2241,44.0315,44.084,44637.0
2016-08-17 15:30:00,50.37,50.66,50.33,50.64,52956.0,44.1015,44.3554,44.0665,44.3379,52956.0
2016-08-17 15:40:00,50.64,50.88,50.62,50.77,82590.0,44.3379,44.548,44.3204,44.4517,82590.0
2016-08-17 15:50:00,50.77,50.82,50.63,50.67,180763.0,44.4517,44.4955,44.3292,44.3642,180763.0
2016-08-18 09:30:00,51.27,51.45,51.19,51.3,102709.0,44.8895,45.0471,44.8195,44.9158,102709.0
2016-08-18 09:40:00,51.3,51.35,51.18,51.27,31800.0,44.9158,44.9596,44.8107,44.8895,31800.0
2016-08-18 09:50:00,51.27,51.38,51.1,51.15,58460.0,44.8895,44.9858,44.7407,44.7844,58460.0
2016-08-18 10:00:00,51.18,51.25,50.99,51.19,62743.0,44.8107,44.872,44.6444,44.8195,62743.0
2016-08-18 10:10:00,51.15,51.17,50.94,50.99,26071.0,44.7844,44.802,44.6006,44.6444,26071.0
2016-08-18 10:20:00,50.98,51.16,50.9,50.97,27490.0,44.6356,44.7932,44.5656,44.6268,27490.0
2016-08-18 10:30:00,50.95,50.95,50.77,50.85,44634.0,44.6093,44.6093,44.4517,44.5218,44634.0
2016-08-18 10:40:00,50.84,51.01,50.82,50.95,28249.0,44.513,44.6619,44.4955,44.6093,28249.0
2016-08-18 10:50:00,50.95,51.04,50.92,51.0,22123.0,44.6093,44.6881,44.5831,44.6531,22123.0
2016-08-18 11:00:00,50.98,51.01,50.84,50.88,43128.0,44.6356,44.6619,44.513,44.548,43128.0
2016-08-18 11:10:00,50.9,50.9,50.76,50.8,21905.0,44.5656,44.5656,44.443,44.478,21905.0
2016-08-18 11:20:00,50.79,51.05,50.79,50.97,32788.0,44.4692,44.6969,44.4692,44.6268,32788.0
2016-08-18 11:30:00,50.97,51.12,50.94,51.12,28918.0,44.6268,44.7582,44.6006,44.7582,28918.0
2016-08-18 11:40:00,51.11,51.15,51.0,51.12,23980.0,44.7494,44.7844,44.6531,44.7582,23980.0
2016-08-18 11:50:00,51.09,51.2,51.06,51.12,23717.0,44.7319,44.8282,44.7056,44.7582,23717.0
2016-08-18 12:00:00,51.12,51.14,51.07,51.08,27014.0,44.7582,44.7757,44.7144,44.7232,27014.0
2016-08-18 12:10:00,51.08,51.14,51.04,51.12,24547.0,44.7232,44.7757,44.6881,44.7582,24547.0
2016-08-18 12:20:00,51.11,51.17,51.06,51.11,25723.0,44.7494,44.802,44.7056,44.7494,25723.0
2016-08-18 12:30:00,51.1,51.14,50.95,50.95,17081.0,44.7407,44.7757,44.6093,44.6093,17081.0
2016-08-18 12:40:00,50.97,51.1,50.92,51.08,33620.0,44.6268,44.7407,44.5831,44.7232,33620.0
2016-08-18 12:50:00,51.08,51.13,50.98,51.09,20894.0,44.7232,44.7669,44.6356,44.7319,20894.0
2016-08-18 13:00:00,51.1,51.17,51.08,51.16,23908.0,44.7407,44.802,44.7232,44.7932,23908.0
2016-08-18 13:10:00,51.15,51.15,51.07,51.15,24741.0,44.7844,44.7844,44.7144,44.7844,24741.0
2016-08-18 13:20:00,51.15,51.29,51.14,51.26,40193.0,44.7844,44.907,44.7757,44.8808,40193.0
2016-08-18 13:30:00,51.28,51.29,51.25,51.27,21172.0,44.8983,44.907,44.872,44.8895,21172.0
2016-08-18 13:40:00,51.27,51.3,51.24,51.29,24113.0,44.8895,44.9158,44.8632,44.907,24113.0
2016-08-18 13:50:00,51.3,51.39,51.29,51.36,34557.0,44.9158,44.9946,44.907,44.9683,34557.0
2016-08-18 14:00:00,51.35,51.41,51.29,51.39,21418.0,44.9596,45.0121,44.907,44.9946,21418.0
2016-08-18 14:10:00,51.4,51.49,51.33,51.49,52164.0,45.0033,45.0821,44.942,45.0821,52164.0
2016-08-18 14:20:00,51.49,51.56,51.48,51.52,43348.0,45.0821,45.1434,45.0734,45.1084,43348.0
2016-08-18 14:30:00,51.5,51.53,51.43,51.49,42493.0,45.0909,45.1172,45.0296,45.0821,42493.0
2016-08-18 14:40:00,51.49,51.55,51.48,51.53,28266.0,45.0821,45.1347,45.0734,45.1172,28266.0
2016-08-18 14:50:00,51.53,51.63,51.49,51.63,86765.0,45.1172,45.2047,45.0821,45.2047,86765.0
2016-08-18 15:00:00,51.63,51.64,51.48,51.56,60723.0,45.2047,45.2135,45.0734,45.1434,60723.0
2016-08-18 15:10:00,51.56,51.59,51.51,51.58,50770.0,45.1434,45.1697,45.0996,45.1609,50770.0
2016-08-18 15:20:00,51.58,51.58,51.53,51.53,45368.0,45.1609,45.1609,45.1172,45.1172,45368.0
2016-08-18 15:30:00,51.52,51.62,51.52,51.62,48544.0,45.1084,45.196,45.1084,45.196,48544.0
2016-08-18 15:40:00,51.61,51.63,51.58,51.59,53446.0,45.1872,45.2047,45.1609,45.1697,53446.0
2016-08-18 15:50:00,51.59,51.69,51.52,51.67,239738.0,45.1697,45.2572,45.1084,45.2397,239738.0
2016-08-19 09:30:00,50.57,50.57,49.99,50.27,305529.0,44.2766,44.2766,43.7688,44.014,305529.0
2016-08-19 09:40:00,50.26,50.63,50.15,50.5,93503.0,44.0052,44.3292,43.9089,44.2153,93503.0
2016-08-19 09:50:00,50.51,50.84,50.48,50.81,77511.0,44.2241,44.513,44.1978,44.4868,77511.0
2016-08-19 10:00:00,50.81,50.9,50.7,50.7,71282.0,44.4868,44.5656,44.3904,44.3904,71282.0
2016-08-19 10:10:00,50.69,50.71,50.54,50.58,53874.0,44.3817,44.3992,44.2504,44.2854,53874.0
2016-08-19 10:20:00,50.55,50.6,50.41,50.54,33260.0,44.2591,44.3029,44.1365,44.2504,33260.0
2016-08-19 10:30:00,50.54,50.72,50.54,50.54,34546.0,44.2504,44.408,44.2504,44.2504,34546.0
2016-08-19 10:40:00,50.54,50.7,50.54,50.65,32957.0,44.2504,44.3904,44.2504,44.3467,32957.0
2016-08-19 10:50:00,50.65,50.89,50.63,50.84,57045.0,44.3467,44.5568,44.3292,44.513,57045.0
2016-08-19 11:00:00,50.84,50.84,50.51,50.51,76563.0,44.513,44.513,44.2241,44.2241,76563.0
2016-08-19 11:10:00,50.5,50.56,50.41,50.46,71617.0,44.2153,44.2679,44.1365,44.1803,71617.0
2016-08-19 11:20:00,50.44,50.57,50.36,50.5,59956.0,44.1628,44.2766,44.0928,44.2153,59956.0
2016-08-19 11:30:00,50.48,50.49,50.27,50.31,66546.0,44.1978,44.2066,44.014,44.049,66546.0
2016-08-19 11:40:00,50.32,50.47,50.32,50.35,29159.0,44.0577,44.1891,44.0577,44.084,29159.0
2016-08-19 11:50:00,50.34,50.4,50.28,50.4,33927.0,44.0752,44.1278,44.0227,44.1278,33927.0
2016-08-19 12:00:00,50.37,50.39,50.3,50.37,34277.0,44.1015,44.119,44.0402,44.1015,34277.0
2016-08-19 12:10:00,50.38,50.38,50.27,50.3,18114.0,44.1103,44.1103,44.014,44.0402,18114.0
2016-08-19 12:20:00,50.3,50.39,50.24,50.28,25246.0,44.0402,44.119,43.9877,44.0227,25246.0
2016-08-19 12:30:00,50.27,50.3,50.22,50.22,38186.0,44.014,44.0402,43.9702,43.9702,38186.0
2016-08-19 12:40:00,50.24,50.3,50.19,50.19,29088.0,43.9877,44.0402,43.9439,43.9439,29088.0
2016-08-19 12:50:00,50.17,50.23,50.16,50.19,18996.0,43.9264,43.9789,43.9176,43.9439,18996.0
2016-08-19 13:00:00,50.19,50.28,50.19,50.2,35931.0,43.9439,44.0227,43.9439,43.9527,35931.0
2016-08-19 13:10:00,50.2,50.33,50.19,50.23,44300.0,43.9527,44.0665,43.9439,43.9789,44300.0
2016-08-19 13:20:00,50.23,50.32,50.18,50.27,39824.0,43.9789,44.0577,43.9352,44.014,39824.0
2016-08-19 13:30:00,50.25,50.46,50.25,50.36,33986.0,43.9964,44.1803,43.9964,44.0928,33986.0
2016-08-19 13:40:00,50.34,50.46,50.31,50.45,16960.0,44.0752,44.1803,44.049,44.1716,16960.0
2016-08-19 13:50:00,50.43,50.43,50.37,50.39,12522.0,44.154,44.154,44.1015,44.119,12522.0
2016-08-19 14:00:00,50.39,50.43,50.36,50.4,14389.0,44.119,44.154,44.0928,44.1278,14389.0
2016-08-19 14:10:00,50.4,50.47,50.38,50.39,12260.0,44.1278,44.1891,44.1103,44.119,12260.0
2016-08-19 14:20:00,50.41,50.45,50.4,50.4,16142.0,44.1365,44.1716,44.1278,44.1278,16142.0
2016-08-19 14:30:00,50.39,50.4,50.3,50.32,30098.0,44.119,44.1278,44.0402,44.0577,30098.0
2016-08-19 14:40:00,50.31,50.31,50.24,50.29,29206.0,44.049,44.049,43.9877,44.0315,29206.0
2016-08-19 14:50:00,50.29,50.31,50.21,50.21,29439.0,44.0315,44.049,43.9614,43.9614,29439.0
2016-08-19 15:00:00,50.22,50.31,50.2,50.21,44765.0,43.9702,44.049,43.9527,43.9614,44765.0
2016-08-19 15:10:00,50.2,50.27,50.16,50.21,50583.0,43.9527,44.014,43.9176,43.9614,50583.0
2016-08-19 15:20:00,50.21,50.23,50.11,50.2,47907.0,43.9614,43.9789,43.8739,43.9527,47907.0
2016-08-19 15:30:00,50.19,50.24,50.19,50.2,41290.0,43.9439,43.9877,43.9439,43.9527,41290.0
2016-08-19 15:40:00,50.19,50.19,50.05,50.08,88148.0,43.9439,43.9439,43.8213,43.8476,88148.0
2016-08-19 15:50:00,50.08,50.21,50.01,50.03,567637.0,43.8476,43.9614,43.7863,43.8038,567637.0
2016-08-22 09:30:00,49.15,49.27,48.66,48.98,266310.0,43.0333,43.1384,42.6043,42.8845,266310.0
2016-08-22 09:40:00,48.96,49.29,48.94,49.09,105027.0,42.867,43.1559,42.8495,42.9808,105027.0
2016-08-22 09:50:00,49.09,49.19,49.03,49.15,60882.0,42.9808,43.0684,42.9283,43.0333,60882.0
2016-08-22 10:00:00,49.14,49.34,49.0,49.16,69358.0,43.0246,43.1997,42.902,43.0421,69358.0
2016-08-22 10:10:00,49.16,49.45,49.16,49.42,48418.0,43.0421,43.296,43.0421,43.2697,48418.0
2016-08-22 10:20:00,49.44,49.48,49.23,49.35,38090.0,43.2872,43.3223,43.1034,43.2084,38090.0
2016-08-22 10:30:00,49.35,49.45,49.27,49.29,46071.0,43.2084,43.296,43.1384,43.1559,46071.0
2016-08-22 10:40:00,49.29,49.39,49.23,49.29,35500.0,43.1559,43.2435,43.1034,43.1559,35500.0
2016-08-22 10:50:00,49.29,49.32,49.18,49.22,23072.0,43.1559,43.1822,43.0596,43.0946,23072.0
2016-08-22 11:00:00,49.2,49.28,49.08,49.1,32250.0,43.0771,43.1472,42.9721,42.9896,32250.0
2016-08-22 11:10:00,49.11,49.12,49.02,49.05,36431.0,42.9983,43.0071,42.9195,42.9458,36431.0
2016-08-22 11:20:00,49.05,49.12,49.01,49.01,36123.0,42.9458,43.0071,42.9108,42.9108,36123.0
2016-08-22 11:30:00,49.01,49.05,48.85,48.86,37300.0,42.9108,42.9458,42.7707,42.7794,37300.0
2016-08-22 11:40:00,48.86,48.88,48.77,48.78,25026.0,42.7794,42.7969,42.7006,42.7094,25026.0
2016-08-22 11:50:00,48.77,48.95,48.73,48.93,28578.0,42.7006,42.8582,42.6656,42.8407,28578.0
2016-08-22 12:00:00,48.94,48.98,48.88,48.95,29282.0,42.8495,42.8845,42.7969,42.8582,29282.0
2016-08-22 12:10:00,48.94,48.95,48.84,48.87,29630.0,42.8495,42.8582,42.7619,42.7882,29630.0
2016-08-22 12:20:00,48.87,48.94,48.77,48.93,21976.0,42.7882,42.8495,42.7006,42.8407,21976.0
2016-08-22 12:30:00,48.94,48.97,48.88,48.91,20164.0,42.8495,42.8757,42.7969,42.8232,20164.0
2016-08-22 12:40:00,48.91,48.93,48.85,48.88,21115.0,42.8232,42.8407,42.7707,42.7969,21115.0
2016-08-22 12:50:00,48.87,48.88,48.81,48.82,18080.0,42.7882,42.7969,42.7357,42.7444,18080.0
2016-08-22 13:00:00,48.82,48.86,48.78,48.8,24386.0,42.7444,42.7794,42.7094,42.7269,24386.0
2016-08-22 13:10:00,48.8,48.89,48.8,48.81,18913.0,42.7269,42.8057,42.7269,42.7357,18913.0
2016-08-22 13:20:00,48.81,48.84,48.76,48.78,25314.0,42.7357,42.7619,42.6919,42.7094,25314.0
2016-08-22 13:30:00,48.78,48.81,48.73,48.81,22609.0,42.7094,42.7357,42.6656,42.7357,22609.0
2016-08-22 13:40:00,48.8,48.88,48.8,48.86,14059.0,42.7269,42.7969,42.7269,42.7794,14059.0
2016-08-22 13:50:00,48.85,48.88,48.81,48.83,12420.0,42.7707,42.7969,42.7357,42.7532,12420.0
2016-08-22 14:00:00,48.83,48.87,48.78,48.79,12204.0,42.7532,42.7882,42.7094,42.7181,12204.0
2016-08-22 14:10:00,48.79,48.9,48.78,48.9,14504.0,42.7181,42.8145,42.7094,42.8145,14504.0
2016-08-22 14:20:00,48.88,48.91,48.76,48.76,18617.0,42.7969,42.8232,42.6919,42.6919,18617.0
2016-08-22 14:30:00,48.76,48.85,48.73,48.85,19104.0,42.6919,42.7707,42.6656,42.7707,19104.0
2016-08-22 14:40:00,48.85,48.93,48.83,48.93,19529.0,42.7707,42.8407,42.7532,42.8407,19529.0
2016-08-22 14:50:00,48.92,48.93,48.88,48.89,15043.0,42.832,42.8407,42.7969,42.8057,15043.0
2016-08-22 15:00:00,48.88,48.93,48.81,48.88,22303.0,42.7969,42.8407,42.7357,42.7969,22303.0
2016-08-22 15:10:00,48.88,48.94,48.88,48.91,23408.0,42.7969,42.8495,42.7969,42.8232,23408.0
2016-08-22 15:20:00,48.92,49.13,48.92,49.1,44830.0,42.832,43.0158,42.832,42.9896,44830.0
2016-08-22 15:30:00,49.1,49.13,49.06,49.06,20758.0,42.9896,43.0158,42.9545,42.9545,20758.0
2016-08-22 15:40:00,49.07,49.17,49.07,49.14,31690.0,42.9633,43.0509,42.9633,43.0246,31690.0
2016-08-22 15:50:00,49.15,49.16,48.9,48.95,313484.0,43.0333,43.0421,42.8145,42.8582,313484.0
2016-08-23 09:30:00,49.7,49.72,49.12,49.25,116648.0,43.5149,43.5324,43.0071,43.1209,116648.0
2016-08-23 09:40:00,49.2,49.22,49.05,49.1,57038.0,43.0771,43.0946,42.9458,42.9896,57038.0
2016-08-23 09:50:00,49.1,49.32,49.1,49.32,33118.0,42.9896,43.1822,42.9896,43.1822,33118.0
2016-08-23 10:00:00,49.34,49.35,49.17,49.28,44361.0,43.1997,43.2084,43.0509,43.1472,44361.0
2016-08-23 10:10:00,49.28,49.32,49.17,49.19,29419.0,43.1472,43.1822,43.0509,43.0684,29419.0
2016-08-23 10:20:00,49.22,49.36,49.18,49.36,18895.0,43.0946,43.2172,43.0596,43.2172,18895.0
2016-08-23 10:30:00,49.35,49.4,49.3,49.37,19766.0,43.2084,43.2522,43.1647,43.226,19766.0
2016-08-23 10:40:00,49.38,49.42,49.26,49.33,20740.0,43.2347,43.2697,43.1296,43.1909,20740.0
2016-08-23 10:50:00,49.33,49.42,49.31,49.32,22701.0,43.1909,43.2697,43.1734,43.1822,22701.0
2016-08-23 11:00:00,49.31,49.31,49.08,49.08,34922.0,43.1734,43.1734,42.9721,42.9721,34922.0
2016-08-23 11:10:00,49.07,49.08,48.89,49.0,72481.0,42.9633,42.9721,42.8057,42.902,72481.0
2016-08-23 11:20:00,48.99,49.03,48.86,48.86,30174.0,42.8933,42.9283,42.7794,42.7794,30174.0
2016-08-23 11:30:00,48.86,48.88,48.82,48.83,39970.0,42.7794,42.7969,42.7444,42.7532,39970.0
2016-08-23 11:40:00,48.81,48.81,48.52,48.52,46953.0,42.7357,42.7357,42.4817,42.4817,46953.0
2016-08-23 11:50:00,48.51,48.58,48.39,48.45,32830.0,42.473,42.5343,42.3679,42.4205,32830.0
2016-08-23 12:00:00,48.44,48.55,48.34,48.35,45701.0,42.4117,42.508,42.3241,42.3329,45701.0
2016-08-23 12:10:00,48.34,48.43,48.31,48.41,22232.0,42.3241,42.4029,42.2979,42.3854,22232.0
2016-08-23 12:20:00,48.41,48.42,48.21,48.28,27354.0,42.3854,42.3942,42.2103,42.2716,27354.0
2016-08-23 12:30:00,48.28,48.46,48.24,48.46,24502.0,42.2716,42.4292,42.2366,42.4292,24502.0
2016-08-23 12:40:00,48.46,48.62,48.44,48.59,21814.0,42.4292,42.5693,42.4117,42.543,21814.0
2016-08-23 12:50:00,48.59,48.73,48.55,48.7,33414.0,42.543,42.6656,42.508,42.6393,33414.0
2016-08-23 13:00:00,48.7,48.75,48.66,48.69,46787.0,42.6393,42.6831,42.6043,42.6306,46787.0
2016-08-23 13:10:00,48.68,48.75,48.66,48.75,36136.0,42.6218,42.6831,42.6043,42.6831,36136.0
2016-08-23 13:20:00,48.74,48.85,48.72,48.82,22295.0,42.6744,42.7707,42.6569,42.7444,22295.0
2016-08-23 13:30:00,48.81,48.83,48.71,48.76,66731.0,42.7357,42.7532,42.6481,42.6919,66731.0
2016-08-23 13:40:00,48.74,48.74,48.65,48.66,26683.0,42.6744,42.6744,42.5956,42.6043,26683.0
2016-08-23 13:50:00,48.67,48.67,48.62,48.65,30462.0,42.6131,42.6131,42.5693,42.5956,30462.0
2016-08-23 14:00:00,48.65,48.65,48.51,48.51,7695.0,42.5956,42.5956,42.473,42.473,7695.0
2016-08-23 14:10:00,48.5,48.6,48.45,48.58,20302.0,42.4642,42.5518,42.4205,42.5343,20302.0
2016-08-23 14:20:00,48.57,48.57,48.44,48.46,20011.0,42.5255,42.5255,42.4117,42.4292,20011.0
2016-08-23 14:30:00,48.46,48.48,48.42,48.44,12688.0,42.4292,42.4467,42.3942,42.4117,12688.0
2016-08-23 14:40:00,48.44,48.5,48.42,48.44,12259.0,42.4117,42.4642,42.3942,42.4117,12259.0
2016-08-23 14:50:00,48.45,48.47,48.33,48.34,25416.0,42.4205,42.438,42.3154,42.3241,25416.0
2016-08-23 15:00:00,48.35,48.43,48.35,48.39,18305.0,42.3329,42.4029,42.3329,42.3679,18305.0
2016-08-23 15:10:00,48.35,48.35,48.28,48.28,27427.0,42.3329,42.3329,42.2716,42.2716,27427.0
2016-08-23 15:20:00,48.28,48.3,48.23,48.24,52005.0,42.2716,42.2891,42.2278,42.2366,52005.0
2016-08-23 15:30:00,48.24,48.25,48.06,48.06,63311.0,42.2366,42.2453,42.079,42.079,63311.0
2016-08-23 15:40:00,48.05,48.06,47.96,47.97,103147.0,42.0702,42.079,41.9914,42.0002,103147.0
2016-08-23 15:50:00,47.97,47.99,47.79,47.88,383258.0,42.0002,42.0177,41.8426,41.9214,383258.0
2016-08-24 09:30:00,47.1,47.12,46.64,46.82,220486.0,41.2385,41.256,40.8357,40.9933,220486.0
2016-08-24 09:40:00,46.83,46.9,46.68,46.74,94909.0,41.0021,41.0633,40.8707,40.9233,94909.0
2016-08-24 09:50:00,46.75,46.75,46.32,46.46,99766.0,40.932,40.932,40.5555,40.6781,99766.0
2016-08-24 10:00:00,46.46,46.47,45.96,46.09,137522.0,40.6781,40.6869,40.2403,40.3542,137522.0
2016-08-24 10:10:00,46.09,46.11,45.69,45.72,114532.0,40.3542,40.3717,40.0039,40.0302,114532.0
2016-08-24 10:20:00,45.69,46.0,45.6,46.0,73758.0,40.0039,40.2754,39.9251,40.2754,73758.0
2016-08-24 10:30:00,45.97,46.02,45.84,45.92,58857.0,40.2491,40.2929,40.1353,40.2053,58857.0
2016-08-24 10:40:00,45.91,46.05,45.9,46.03,57459.0,40.1966,40.3191,40.1878,40.3016,57459.0
2016-08-24 10:50:00,46.04,46.24,46.03,46.03,73304.0,40.3104,40.4855,40.3016,40.3016,73304.0
2016-08-24 11:00:00,46.02,46.04,45.78,45.92,68225.0,40.2929,40.3104,40.0827,40.2053,68225.0
2016-08-24 11:10:00,45.9,46.07,45.86,45.86,70370.0,40.1878,40.3366,40.1528,40.1528,70370.0
2016-08-24 11:20:00,45.87,45.93,45.81,45.84,48480.0,40.1615,40.2141,40.109,40.1353,48480.0
2016-08-24 11:30:00,45.83,45.87,45.74,45.75,34425.0,40.1265,40.1615,40.0477,40.0565,34425.0
2016-08-24 11:40:00,45.74,45.74,45.55,45.55,91115.0,40.0477,40.0477,39.8814,39.8814,91115.0
2016-08-24 11:50:00,45.54,45.7,45.54,45.61,57910.0,39.8726,40.0127,39.8726,39.9339,57910.0
2016-08-24 12:00:00,45.61,45.66,45.57,45.63,44040.0,39.9339,39.9777,39.8989,39.9514,44040.0
2016-08-24 12:10:00,45.63,45.79,45.62,45.76,43489.0,39.9514,40.0915,39.9426,40.0652,43489.0
2016-08-24 12:20:00,45.75,45.76,45.55,45.56,33706.0,40.0565,40.0652,39.8814,39.8901,33706.0
2016-08-24 12:30:00,45.55,45.66,45.54,45.61,25193.0,39.8814,39.9777,39.8726,39.9339,25193.0
2016-08-24 12:40:00,45.59,45.62,45.54,45.56,37196.0,39.9164,39.9426,39.8726,39.8901,37196.0
2016-08-24 12:50:00,45.55,45.73,45.54,45.72,36918.0,39.8814,40.039,39.8726,40.0302,36918.0
2016-08-24 13:00:00,45.71,45.77,45.68,45.72,29947.0,40.0214,40.074,39.9952,40.0302,29947.0
2016-08-24 13:10:00,45.72,45.72,45.58,45.59,30688.0,40.0302,40.0302,39.9076,39.9164,30688.0
2016-08-24 13:20:00,45.61,45.63,45.51,45.57,32527.0,39.9339,39.9514,39.8463,39.8989,32527.0
2016-08-24 13:30:00,45.57,45.59,45.39,45.43,47452.0,39.8989,39.9164,39.7413,39.7763,47452.0
2016-08-24 13:40:00,45.43,45.44,45.3,45.36,37956.0,39.7763,39.785,39.6625,39.715,37956.0
2016-08-24 13:50:00,45.35,45.38,45.24,45.35,50693.0,39.7062,39.7325,39.6099,39.7062,50693.0
2016-08-24 14:00:00,45.35,45.35,44.96,44.98,91745.0,39.7062,39.7062,39.3648,39.3823,91745.0
2016-08-24 14:10:00,44.97,45.0,44.8,44.8,90267.0,39.3735,39.3998,39.2247,39.2247,90267.0
2016-08-24 14:20:00,44.8,44.8,44.65,44.66,117567.0,39.2247,39.2247,39.0934,39.1021,117567.0
2016-08-24 14:30:00,44.65,44.67,44.19,44.38,170019.0,39.0934,39.1109,38.6906,38.857,170019.0
2016-08-24 14:40:00,44.39,44.58,44.2,44.22,102009.0,38.8657,39.0321,38.6994,38.7169,102009.0
2016-08-24 14:50:00,44.21,44.34,43.97,44.31,133103.0,38.7081,38.8219,38.498,38.7957,133103.0
2016-08-24 15:00:00,44.33,44.33,43.99,44.0,144507.0,38.8132,38.8132,38.5155,38.5243,144507.0
2016-08-24 15:10:00,44.01,44.21,44.01,44.15,138644.0,38.533,38.7081,38.533,38.6556,138644.0
2016-08-24 15:20:00,44.14,44.4,44.1,44.4,105202.0,38.6468,38.8745,38.6118,38.8745,105202.0
2016-08-24 15:30:00,44.4,44.56,44.29,44.36,140074.0,38.8745,39.0146,38.7782,38.8394,140074.0
2016-08-24 15:40:00,44.36,44.41,44.27,44.3,122872.0,38.8394,38.8832,38.7606,38.7869,122872.0
2016-08-24 15:50:00,44.3,44.35,44.03,44.07,781382.0,38.7869,38.8307,38.5505,38.5855,781382.0
2016-08-25 09:30:00,44.11,44.6,43.47,44.52,276411.0,38.6206,39.0496,38.0602,38.9795,276411.0
2016-08-25 09:40:00,44.49,44.98,44.32,44.93,172387.0,38.9533,39.3823,38.8044,39.3385,172387.0
2016-08-25 09:50:00,44.9,45.17,44.76,44.98,137209.0,39.3122,39.5486,39.1897,39.3823,137209.0
2016-08-25 10:00:00,44.97,45.49,44.97,45.45,107696.0,39.3735,39.8288,39.3735,39.7938,107696.0
2016-08-25 10:10:00,45.47,45.51,45.32,45.45,128504.0,39.8113,39.8463,39.68,39.7938,128504.0
2016-08-25 10:20:00,45.45,45.87,45.41,45.73,97662.0,39.7938,40.1615,39.7588,40.039,97662.0
2016-08-25 10:30:00,45.74,45.77,45.39,45.44,90363.0,40.0477,40.074,39.7413,39.785,90363.0
2016-08-25 10:40:00,45.45,46.13,45.43,46.08,92674.0,39.7938,40.3892,39.7763,40.3454,92674.0
2016-08-25 10:50:00,46.09,46.1,45.84,46.08,63304.0,40.3542,40.3629,40.1353,40.3454,63304.0
2016-08-25 11:00:00,46.08,46.31,46.05,46.29,84892.0,40.3454,40.5468,40.3191,40.5293,84892.0
2016-08-25 11:10:00,46.29,46.47,46.23,46.4,59789.0,40.5293,40.6869,40.4767,40.6256,59789.0
2016-08-25 11:20:00,46.41,46.44,46.28,46.34,52946.0,40.6343,40.6606,40.5205,40.573,52946.0
2016-08-25 11:30:00,46.33,46.41,46.13,46.21,76442.0,40.5643,40.6343,40.3892,40.4592,76442.0
2016-08-25 11:40:00,46.21,46.26,45.91,45.93,61443.0,40.4592,40.503,40.1966,40.2141,61443.0
2016-08-25 11:50:00,45.92,45.92,45.42,45.65,65190.0,40.2053,40.2053,39.7675,39.9689,65190.0
2016-08-25 12:00:00,45.66,45.87,45.58,45.74,46841.0,39.9777,40.1615,39.9076,40.0477,46841.0
2016-08-25 12:10:00,45.75,45.86,45.67,45.84,32560.0,40.0565,40.1528,39.9864,40.1353,32560.0
2016-08-25 12:20:00,45.84,46.03,45.83,45.99,38320.0,40.1353,40.3016,40.1265,40.2666,38320.0
2016-08-25 12:30:00,46.0,46.1,45.93,45.93,35750.0,40.2754,40.3629,40.2141,40.2141,35750.0
2016-08-25 12:40:00,45.91,45.91,45.61,45.75,34191.0,40.1966,40.1966,39.9339,40.0565,34191.0
2016-08-25 12:50:00,45.77,45.86,45.72,45.79,19206.0,40.074,40.1528,40.0302,40.0915,19206.0
2016-08-25 13:00:00,45.79,45.87,45.75,45.78,29550.0,40.0915,40.1615,40.0565,40.0827,29550.0
2016-08-25 13:10:00,45.78,45.8,45.68,45.68,43907.0,40.0827,40.1002,39.9952,39.9952,43907.0
2016-08-25 13:20:00,45.67,45.68,45.13,45.16,86003.0,39.9864,39.9952,39.5136,39.5399,86003.0
2016-08-25 13:30:00,45.17,45.18,44.97,44.97,50952.0,39.5486,39.5574,39.3735,39.3735,50952.0
2016-08-25 13:40:00,44.96,45.0,44.56,44.67,72061.0,39.3648,39.3998,39.0146,39.1109,72061.0
2016-08-25 13:50:00,44.68,44.96,44.65,44.66,99528.0,39.1196,39.3648,39.0934,39.1021,99528.0
2016-08-25 14:00:00,44.67,44.89,44.66,44.85,76074.0,39.1109,39.3035,39.1021,39.2685,76074.0
2016-08-25 14:10:00,44.85,44.91,44.71,44.82,71755.0,39.2685,39.321,39.1459,39.2422,71755.0
2016-08-25 14:20:00,44.82,45.07,44.8,44.99,70953.0,39.2422,39.4611,39.2247,39.391,70953.0
2016-08-25 14:30:00,44.98,44.98,44.61,44.62,109068.0,39.3823,39.3823,39.0583,39.0671,109068.0
2016-08-25 14:40:00,44.62,44.85,44.62,44.71,61896.0,39.0671,39.2685,39.0671,39.1459,61896.0
2016-08-25 14:50:00,44.71,44.76,44.54,44.59,58411.0,39.1459,39.1897,38.997,39.0408,58411.0
2016-08-25 15:00:00,44.58,44.75,44.43,44.72,89938.0,39.0321,39.1809,38.9007,39.1546,89938.0
2016-08-25 15:10:00,44.71,44.86,44.63,44.84,80126.0,39.1459,39.2772,39.0758,39.2597,80126.0
2016-08-25 15:20:00,44.83,44.96,44.75,44.89,61145.0,39.251,39.3648,39.1809,39.3035,61145.0
2016-08-25 15:30:00,44.89,45.24,44.89,45.21,82014.0,39.3035,39.6099,39.3035,39.5837,82014.0
2016-08-25 15:40:00,45.22,45.35,45.19,45.34,98705.0,39.5924,39.7062,39.5662,39.6975,98705.0
2016-08-25 15:50:00,45.34,45.58,45.29,45.51,507661.0,39.6975,39.9076,39.6537,39.8463,507661.0
2016-08-26 09:30:00,46.57,46.65,45.94,46.13,190799.0,40.7744,40.8445,40.2228,40.3892,190799.0
2016-08-26 09:40:00,46.15,46.43,46.1,46.35,126017.0,40.4067,40.6518,40.3629,40.5818,126017.0
2016-08-26 09:50:00,46.33,46.61,46.32,46.44,58332.0,40.5643,40.8094,40.5555,40.6606,58332.0
2016-08-26 10:00:00,46.41,46.62,44.57,46.62,316565.0,40.6343,40.8182,39.0233,40.8182,316565.0
2016-08-26 10:10:00,46.63,47.73,46.4,47.29,288570.0,40.827,41.7901,40.6256,41.4048,288570.0
2016-08-26 10:20:00,47.26,47.64,47.07,47.3,120603.0,41.3785,41.7113,41.2122,41.4136,120603.0
2016-08-26 10:30:00,47.27,47.4,46.76,47.33,119270.0,41.3873,41.5011,40.9408,41.4398,119270.0
2016-08-26 10:40:00,47.35,47.37,46.71,46.71,63103.0,41.4573,41.4749,40.897,40.897,63103.0
2016-08-26 10:50:00,46.7,47.0,46.41,46.84,50790.0,40.8882,41.1509,40.6343,41.0108,50790.0
2016-08-26 11:00:00,46.88,47.45,46.73,47.41,113884.0,41.0458,41.5449,40.9145,41.5099,113884.0
2016-08-26 11:10:00,47.43,47.43,46.84,46.88,72293.0,41.5274,41.5274,41.0108,41.0458,72293.0
2016-08-26 11:20:00,46.88,47.23,46.86,47.01,62660.0,41.0458,41.3523,41.0283,41.1597,62660.0
2016-08-26 11:30:00,46.99,47.16,46.05,46.09,101225.0,41.1421,41.291,40.3191,40.3542,101225.0
2016-08-26 11:40:00,46.1,46.43,45.76,46.2,63664.0,40.3629,40.6518,40.0652,40.4505,63664.0
2016-08-26 11:50:00,46.19,46.19,45.45,45.98,119109.0,40.4417,40.4417,39.7938,40.2578,119109.0
2016-08-26 12:00:00,45.97,45.98,45.08,45.27,155618.0,40.2491,40.2578,39.4698,39.6362,155618.0
2016-08-26 12:10:00,45.28,45.64,44.93,45.6,112067.0,39.645,39.9602,39.3385,39.9251,112067.0
2016-08-26 12:20:00,45.59,45.79,45.39,45.78,83709.0,39.9164,40.0915,39.7413,40.0827,83709.0
2016-08-26 12:30:00,45.79,46.04,45.55,45.98,78917.0,40.0915,40.3104,39.8814,40.2578,78917.0
2016-08-26 12:40:00,45.98,46.1,45.81,46.01,48551.0,40.2578,40.3629,40.109,40.2841,48551.0
2016-08-26 12:50:00,46.0,46.25,45.94,46.11,45943.0,40.2754,40.4942,40.2228,40.3717,45943.0
2016-08-26 13:00:00,46.11,46.11,45.55,45.82,31435.0,40.3717,40.3717,39.8814,40.1178,31435.0
2016-08-26 13:10:00,45.85,45.92,45.59,45.61,23023.0,40.144,40.2053,39.9164,39.9339,23023.0
2016-08-26 13:20:00,45.6,45.73,45.47,45.73,50065.0,39.9251,40.039,39.8113,40.039,50065.0
2016-08-26 13:30:00,45.71,45.71,45.44,45.46,36647.0,40.0214,40.0214,39.785,39.8026,36647.0
2016-08-26 13:40:00,45.44,45.45,45.21,45.36,37979.0,39.785,39.7938,39.5837,39.715,37979.0
2016-08-26 13:50:00,45.36,45.47,45.18,45.39,53038.0,39.715,39.8113,39.5574,39.7413,53038.0
2016-08-26 14:00:00,45.4,45.45,45.21,45.32,37825.0,39.75,39.7938,39.5837,39.68,37825.0
2016-08-26 14:10:00,45.31,45.32,45.02,45.06,66630.0,39.6712,39.68,39.4173,39.4523,66630.0
2016-08-26 14:20:00,45.05,45.24,45.03,45.11,62804.0,39.4436,39.6099,39.4261,39.4961,62804.0
2016-08-26 14:30:00,45.08,45.1,44.63,44.68,89315.0,39.4698,39.4874,39.0758,39.1196,89315.0
2016-08-26 14:40:00,44.69,44.85,44.57,44.69,78248.0,39.1284,39.2685,39.0233,39.1284,78248.0
2016-08-26 14:50:00,44.68,44.83,44.65,44.77,70271.0,39.1196,39.251,39.0934,39.1984,70271.0
2016-08-26 15:00:00,44.77,44.9,44.7,44.85,68449.0,39.1984,39.3122,39.1371,39.2685,68449.0
2016-08-26 15:10:00,44.85,45.29,44.85,45.12,76522.0,39.2685,39.6537,39.2685,39.5049,76522.0
2016-08-26 15:20:00,45.08,45.29,44.9,45.14,65161.0,39.4698,39.6537,39.3122,39.5224,65161.0
2016-08-26 15:30:00,45.13,45.58,45.13,45.49,88045.0,39.5136,39.9076,39.5136,39.8288,88045.0
2016-08-26 15:40:00,45.49,45.52,45.3,45.37,101521.0,39.8288,39.8551,39.6625,39.7238,101521.0
2016-08-26 15:50:00,45.38,45.42,45.16,45.16,494646.0,39.7325,39.7675,39.5399,39.5399,494646.0
2016-08-29 09:30:00,44.42,45.28,44.3,45.02,215905.0,38.892,39.645,38.7869,39.4173,215905.0
2016-08-29 09:40:00,44.88,45.21,44.73,45.19,89899.0,39.2947,39.5837,39.1634,39.5662,89899.0
2016-08-29 09:50:00,45.19,45.22,44.81,44.92,31281.0,39.5662,39.5924,39.2334,39.3298,31281.0
2016-08-29 10:00:00,44.97,45.08,44.94,45.02,30843.0,39.3735,39.4698,39.3473,39.4173,30843.0
2016-08-29 10:10:00,45.05,45.2,44.95,45.07,63073.0,39.4436,39.5749,39.356,39.4611,63073.0
2016-08-29 10:20:00,45.09,45.11,44.88,45.01,25048.0,39.4786,39.4961,39.2947,39.4086,25048.0
2016-08-29 10:30:00,45.01,45.05,44.71,44.76,39249.0,39.4086,39.4436,39.1459,39.1897,39249.0
2016-08-29 10:40:00,44.74,45.08,44.74,44.96,41317.0,39.1722,39.4698,39.1722,39.3648,41317.0
2016-08-29 10:50:00,44.94,45.02,44.76,44.85,32349.0,39.3473,39.4173,39.1897,39.2685,32349.0
2016-08-29 11:00:00,44.86,44.96,44.82,44.94,30309.0,39.2772,39.3648,39.2422,39.3473,30309.0
2016-08-29 11:10:00,44.96,45.06,44.88,45.06,22888.0,39.3648,39.4523,39.2947,39.4523,22888.0
2016-08-29 11:20:00,45.06,45.32,45.06,45.24,63462.0,39.4523,39.68,39.4523,39.6099,63462.0
2016-08-29 11:30:00,45.23,45.48,45.22,45.44,43410.0,39.6012,39.8201,39.5924,39.785,43410.0
2016-08-29 11:40:00,45.44,45.64,45.44,45.51,37635.0,39.785,39.9602,39.785,39.8463,37635.0
2016-08-29 11:50:00,45.52,45.56,45.37,45.42,31767.0,39.8551,39.8901,39.7238,39.7675,31767.0
2016-08-29 12:00:00,45.44,45.66,45.44,45.63,49585.0,39.785,39.9777,39.785,39.9514,49585.0
2016-08-29 12:10:00,45.63,45.65,45.28,45.28,26710.0,39.9514,39.9689,39.645,39.645,26710.0
2016-08-29 12:20:00,45.28,45.42,45.2,45.36,26220.0,39.645,39.7675,39.5749,39.715,26220.0
2016-08-29 12:30:00,45.37,45.54,45.35,45.47,18062.0,39.7238,39.8726,39.7062,39.8113,18062.0
2016-08-29 12:40:00,45.45,45.6,45.45,45.51,15178.0,39.7938,39.9251,39.7938,39.8463,15178.0
2016-08-29 12:50:00,45.52,45.6,45.49,45.55,25799.0,39.8551,39.9251,39.8288,39.8814,25799.0
2016-08-29 13:00:00,45.55,45.74,45.54,45.7,34093.0,39.8814,40.0477,39.8726,40.0127,34093.0
2016-08-29 13:10:00,45.68,45.69,45.6,45.64,13842.0,39.9952,40.0039,39.9251,39.9602,13842.0
2016-08-29 13:20:00,45.64,45.83,45.64,45.73,26645.0,39.9602,40.1265,39.9602,40.039,26645.0
2016-08-29 13:30:00,45.74,45.77,45.57,45.63,15507.0,40.0477,40.074,39.8989,39.9514,15507.0
2016-08-29 13:40:00,45.64,45.81,45.64,45.81,10629.0,39.9602,40.109,39.9602,40.109,10629.0
2016-08-29 13:50:00,45.81,45.83,45.67,45.68,11546.0,40.109,40.1265,39.9864,39.9952,11546.0
2016-08-29 14:00:00,45.69,45.77,45.58,45.58,28783.0,40.0039,40.074,39.9076,39.9076,28783.0
2016-08-29 14:10:00,45.55,45.7,45.54,45.7,12389.0,39.8814,40.0127,39.8726,40.0127,12389.0
2016-08-29 14:20:00,45.7,45.74,45.55,45.62,14593.0,40.0127,40.0477,39.8814,39.9426,14593.0
2016-08-29 14:30:00,45.63,45.67,45.56,45.6,17318.0,39.9514,39.9864,39.8901,39.9251,17318.0
2016-08-29 14:40:00,45.57,45.57,45.41,45.54,35521.0,39.8989,39.8989,39.7588,39.8726,35521.0
2016-08-29 14:50:00,45.54,45.65,45.49,45.55,25798.0,39.8726,39.9689,39.8288,39.8814,25798.0
2016-08-29 15:00:00,45.56,45.61,45.48,45.55,13362.0,39.8901,39.9339,39.8201,39.8814,13362.0
2016-08-29 15:10:00,45.54,45.66,45.54,45.64,23727.0,39.8726,39.9777,39.8726,39.9602,23727.0
2016-08-29 15:20:00,45.63,45.64,45.36,45.36,27411.0,39.9514,39.9602,39.715,39.715,27411.0
2016-08-29 15:30:00,45.31,45.34,45.24,45.31,29461.0,39.6712,39.6975,39.6099,39.6712,29461.0
2016-08-29 15:40:00,45.33,45.4,45.25,45.32,49953.0,39.6887,39.75,39.6187,39.68,49953.0
2016-08-29 15:50:00,45.32,45.45,45.26,45.32,177767.0,39.68,39.7938,39.6274,39.68,177767.0
2016-08-30 09:30:00,44.69,45.08,44.62,44.76,115699.0,39.1284,39.4698,39.0671,39.1897,115699.0
2016-08-30 09:40:00,44.76,44.85,44.73,44.83,53596.0,39.1897,39.2685,39.1634,39.251,53596.0
2016-08-30 09:50:00,44.81,45.11,44.69,44.73,64515.0,39.2334,39.4961,39.1284,39.1634,64515.0
2016-08-30 10:00:00,44.72,44.97,44.56,44.66,77709.0,39.1546,39.3735,39.0146,39.1021,77709.0
2016-08-30 10:10:00,44.62,44.7,44.33,44.34,46382.0,39.0671,39.1371,38.8132,38.8219,46382.0
2016-08-30 10:20:00,44.32,44.53,44.29,44.53,28631.0,38.8044,38.9883,38.7782,38.9883,28631.0
2016-08-30 10:30:00,44.51,44.53,44.37,44.52,39035.0,38.9708,38.9883,38.8482,38.9795,39035.0
2016-08-30 10:40:00,44.53,44.61,44.4,44.44,40446.0,38.9883,39.0583,38.8745,38.9095,40446.0
2016-08-30 10:50:00,44.42,44.64,44.4,44.59,28551.0,38.892,39.0846,38.8745,39.0408,28551.0
2016-08-30 11:00:00,44.59,44.71,44.4,44.41,40178.0,39.0408,39.1459,38.8745,38.8832,40178.0
2016-08-30 11:10:00,44.41,44.55,44.39,44.42,118362.0,38.8832,39.0058,38.8657,38.892,118362.0
2016-08-30 11:20:00,44.42,44.44,44.27,44.29,42879.0,38.892,38.9095,38.7606,38.7782,42879.0
2016-08-30 11:30:00,44.31,44.32,43.95,44.13,109667.0,38.7957,38.8044,38.4805,38.6381,109667.0
2016-08-30 11:40:00,44.11,44.23,44.05,44.14,33038.0,38.6206,38.7256,38.568,38.6468,33038.0
2016-08-30 11:50:00,44.15,44.29,44.09,44.24,31013.0,38.6556,38.7782,38.6031,38.7344,31013.0
2016-08-30 12:00:00,44.25,44.29,44.15,44.16,44526.0,38.7431,38.7782,38.6556,38.6643,44526.0
2016-08-30 12:10:00,44.17,44.17,44.0,44.06,59293.0,38.6731,38.6731,38.5243,38.5768,59293.0
2016-08-30 12:20:00,44.06,44.06,43.76,43.8,73352.0,38.5768,38.5768,38.3141,38.3491,73352.0
2016-08-30 12:30:00,43.79,43.86,43.71,43.71,46968.0,38.3404,38.4017,38.2703,38.2703,46968.0
2016-08-30 12:40:00,43.72,43.9,43.69,43.85,55906.0,38.2791,38.4367,38.2528,38.3929,55906.0
2016-08-30 12:50:00,43.82,43.82,43.56,43.56,56686.0,38.3667,38.3667,38.139,38.139,56686.0
2016-08-30 13:00:00,43.55,43.56,43.31,43.51,79020.0,38.1303,38.139,37.9201,38.0952,79020.0
2016-08-30 13:10:00,43.5,43.67,43.49,43.58,28303.0,38.0865,38.2353,38.0777,38.1565,28303.0
2016-08-30 13:20:00,43.56,43.56,43.24,43.26,46718.0,38.139,38.139,37.8588,37.8763,46718.0
2016-08-30 13:30:00,43.24,43.26,43.04,43.18,58272.0,37.8588,37.8763,37.6837,37.8063,58272.0
2016-08-30 13:40:00,43.16,43.16,42.87,42.89,97952.0,37.7888,37.7888,37.5349,37.5524,97952.0
2016-08-30 13:50:00,42.89,43.05,42.87,42.98,64565.0,37.5524,37.6925,37.5349,37.6312,64565.0
2016-08-30 14:00:00,42.97,43.01,42.66,42.71,87652.0,37.6224,37.6575,37.351,37.3948,87652.0
2016-08-30 14:10:00,42.72,42.78,42.41,42.54,127783.0,37.4035,37.4561,37.1321,37.2459,127783.0
2016-08-30 14:20:00,42.54,42.64,42.39,42.44,74572.0,37.2459,37.3335,37.1146,37.1584,74572.0
2016-08-30 14:30:00,42.42,42.59,42.34,42.45,62436.0,37.1409,37.2897,37.0708,37.1671,62436.0
2016-08-30 14:40:00,42.43,42.44,42.31,42.4,97932.0,37.1496,37.1584,37.0446,37.1234,97932.0
2016-08-30 14:50:00,42.4,42.6,42.38,42.39,73712.0,37.1234,37.2985,37.1059,37.1146,73712.0
2016-08-30 15:00:00,42.4,42.66,42.37,42.62,110829.0,37.1234,37.351,37.0971,37.316,110829.0
2016-08-30 15:10:00,42.6,42.67,42.56,42.56,76806.0,37.2985,37.3598,37.2635,37.2635,76806.0
2016-08-30 15:20:00,42.55,42.55,42.34,42.36,119457.0,37.2547,37.2547,37.0708,37.0883,119457.0
2016-08-30 15:30:00,42.36,42.78,42.36,42.59,128548.0,37.0883,37.4561,37.0883,37.2897,128548.0
2016-08-30 15:40:00,42.57,42.74,42.54,42.69,116754.0,37.2722,37.4211,37.2459,37.3773,116754.0
2016-08-30 15:50:00,42.7,42.94,42.7,42.8,575403.0,37.386,37.5962,37.386,37.4736,575403.0
2016-08-31 09:30:00,42.1,42.43,41.74,42.05,334442.0,36.8607,37.1496,36.5455,36.8169,334442.0
2016-08-31 09:40:00,42.07,42.55,41.97,42.32,127164.0,36.8344,37.2547,36.7469,37.0533,127164.0
2016-08-31 09:50:00,42.3,42.49,42.26,42.31,72337.0,37.0358,37.2022,37.0008,37.0446,72337.0
2016-08-31 10:00:00,42.19,42.36,42.04,42.05,87229.0,36.9395,37.0883,36.8082,36.8169,87229.0
2016-08-31 10:10:00,42.1,42.28,42.06,42.13,79411.0,36.8607,37.0183,36.8257,36.887,79411.0
2016-08-31 10:20:00,42.11,42.22,42.07,42.12,49166.0,36.8695,36.9658,36.8344,36.8782,49166.0
2016-08-31 10:30:00,42.1,42.1,41.88,41.98,76214.0,36.8607,36.8607,36.6681,36.7556,76214.0
2016-08-31 10:40:00,41.98,42.04,41.84,41.86,85679.0,36.7556,36.8082,36.6331,36.6506,85679.0
2016-08-31 10:50:00,41.87,41.88,41.44,41.67,183080.0,36.6593,36.6681,36.2828,36.4842,183080.0
2016-08-31 11:00:00,41.67,41.93,41.64,41.7,84365.0,36.4842,36.7119,36.458,36.5105,84365.0
2016-08-31 11:10:00,41.7,41.71,41.43,41.52,67636.0,36.5105,36.5192,36.2741,36.3529,67636.0
2016-08-31 11:20:00,41.54,41.54,41.31,41.43,89171.0,36.3704,36.3704,36.169,36.2741,89171.0
2016-08-31 11:30:00,41.43,41.65,41.41,41.61,93379.0,36.2741,36.4667,36.2566,36.4317,93379.0
2016-08-31 11:40:00,41.6,41.74,41.49,41.65,61991.0,36.4229,36.5455,36.3266,36.4667,61991.0
2016-08-31 11:50:00,41.66,41.83,41.63,41.8,82337.0,36.4755,36.6243,36.4492,36.598,82337.0
2016-08-31 12:00:00,41.79,41.89,41.68,41.82,51946.0,36.5893,36.6768,36.493,36.6155,51946.0
2016-08-31 12:10:00,41.84,41.94,41.78,41.79,66436.0,36.6331,36.7206,36.5805,36.5893,66436.0
2016-08-31 12:20:00,41.78,41.8,41.64,41.65,82705.0,36.5805,36.598,36.458,36.4667,82705.0
2016-08-31 12:30:00,41.64,41.66,41.41,41.48,77805.0,36.458,36.4755,36.2566,36.3179,77805.0
2016-08-31 12:40:00,41.48,41.58,41.41,41.43,45547.0,36.3179,36.4054,36.2566,36.2741,45547.0
2016-08-31 12:50:00,41.45,41.59,41.44,41.47,43927.0,36.2916,36.4142,36.2828,36.3091,43927.0
2016-08-31 13:00:00,41.47,41.67,41.39,41.55,66868.0,36.3091,36.4842,36.2391,36.3792,66868.0
2016-08-31 13:10:00,41.54,41.66,41.49,41.61,33581.0,36.3704,36.4755,36.3266,36.4317,33581.0
2016-08-31 13:20:00,41.62,41.74,41.59,41.64,33235.0,36.4404,36.5455,36.4142,36.458,33235.0
2016-08-31 13:30:00,41.64,41.69,41.59,41.64,28515.0,36.458,36.5017,36.4142,36.458,28515.0
2016-08-31 13:40:00,41.65,41.82,41.64,41.71,40098.0,36.4667,36.6155,36.458,36.5192,40098.0
2016-08-31 13:50:00,41.7,41.75,41.65,41.73,35699.0,36.5105,36.5543,36.4667,36.5367,35699.0
2016-08-31 14:00:00,41.73,41.88,41.69,41.88,36490.0,36.5367,36.6681,36.5017,36.6681,36490.0
2016-08-31 14:10:00,41.89,41.92,41.78,41.78,33269.0,36.6768,36.7031,36.5805,36.5805,33269.0
2016-08-31 14:20:00,41.78,41.79,41.62,41.67,30585.0,36.5805,36.5893,36.4404,36.4842,30585.0
2016-08-31 14:30:00,41.69,41.73,41.65,41.73,29712.0,36.5017,36.5367,36.4667,36.5367,29712.0
2016-08-31 14:40:00,41.72,41.76,41.67,41.71,35314.0,36.528,36.563,36.4842,36.5192,35314.0
2016-08-31 14:50:00,41.71,41.71,41.51,41.58,81311.0,36.5192,36.5192,36.3441,36.4054,81311.0
2016-08-31 15:00:00,41.57,41.86,41.54,41.74,48932.0,36.3967,36.6506,36.3704,36.5455,48932.0
2016-08-31 15:10:00,41.76,41.85,41.74,41.82,26662.0,36.563,36.6418,36.5455,36.6155,26662.0
2016-08-31 15:20:00,41.85,41.98,41.82,41.96,55613.0,36.6418,36.7556,36.6155,36.7381,55613.0
2016-08-31 15:30:00,41.96,42.03,41.85,41.91,81724.0,36.7381,36.7994,36.6418,36.6943,81724.0
2016-08-31 15:40:00,41.91,41.95,41.86,41.91,60200.0,36.6943,36.7294,36.6506,36.6943,60200.0
2016-08-31 15:50:00,41.91,41.91,41.69,41.76,275194.0,36.6943,36.6943,36.5017,36.563,275194.0
2016-09-01 09:30:00,41.38,41.61,41.11,41.33,275377.0,36.2303,36.4317,35.9939,36.1865,275377.0
2016-09-01 09:40:00,41.39,41.45,41.22,41.28,75011.0,36.2391,36.2916,36.0902,36.1428,75011.0
2016-09-01 09:50:00,41.27,41.34,41.14,41.31,81126.0,36.134,36.1953,36.0202,36.169,81126.0
2016-09-01 10:00:00,41.32,42.24,41.32,42.23,264666.0,36.1778,36.9833,36.1778,36.9745,264666.0
2016-09-01 10:10:00,42.24,42.75,42.22,42.49,145869.0,36.9833,37.4298,36.9658,37.2022,145869.0
2016-09-01 10:20:00,42.47,42.94,42.45,42.85,113282.0,37.1847,37.5962,37.1671,37.5174,113282.0
2016-09-01 10:30:00,42.85,42.97,42.61,42.75,84226.0,37.5174,37.6224,37.3072,37.4298,84226.0
2016-09-01 10:40:00,42.75,42.8,42.56,42.67,49922.0,37.4298,37.4736,37.2635,37.3598,49922.0
2016-09-01 10:50:00,42.68,43.1,42.67,43.03,91981.0,37.3685,37.7363,37.3598,37.675,91981.0
2016-09-01 11:00:00,43.02,43.44,42.92,43.4,146510.0,37.6662,38.0339,37.5787,37.9989,146510.0
2016-09-01 11:10:00,43.41,43.41,43.1,43.15,82334.0,38.0077,38.0077,37.7363,37.78,82334.0
2016-09-01 11:20:00,43.15,43.19,42.77,43.01,80718.0,37.78,37.8151,37.4473,37.6575,80718.0
2016-09-01 11:30:00,43.02,43.37,42.93,43.32,67843.0,37.6662,37.9727,37.5874,37.9289,67843.0
2016-09-01 11:40:00,43.33,43.37,43.18,43.35,66320.0,37.9376,37.9727,37.8063,37.9551,66320.0
2016-09-01 11:50:00,43.36,43.44,43.33,43.38,78627.0,37.9639,38.0339,37.9376,37.9814,78627.0
2016-09-01 12:00:00,43.39,43.54,43.35,43.38,106620.0,37.9902,38.1215,37.9551,37.9814,106620.0
2016-09-01 12:10:00,43.39,43.43,43.19,43.36,49898.0,37.9902,38.0252,37.8151,37.9639,49898.0
2016-09-01 12:20:00,43.37,43.41,43.25,43.38,59602.0,37.9727,38.0077,37.8676,37.9814,59602.0
2016-09-01 12:30:00,43.38,43.38,43.24,43.38,47873.0,37.9814,37.9814,37.8588,37.9814,47873.0
2016-09-01 12:40:00,43.37,43.39,43.26,43.36,26495.0,37.9727,37.9902,37.8763,37.9639,26495.0
2016-09-01 12:50:00,43.37,43.54,43.36,43.52,47852.0,37.9727,38.1215,37.9639,38.104,47852.0
2016-09-01 13:00:00,43.52,43.7,43.51,43.64,48667.0,38.104,38.2616,38.0952,38.2091,48667.0
2016-09-01 13:10:00,43.65,43.8,43.65,43.73,48610.0,38.2178,38.3491,38.2178,38.2879,48610.0
2016-09-01 13:20:00,43.72,43.77,43.6,43.68,41971.0,38.2791,38.3229,38.174,38.2441,41971.0
2016-09-01 13:30:00,43.69,43.69,43.49,43.49,44743.0,38.2528,38.2528,38.0777,38.0777,44743.0
2016-09-01 13:40:00,43.5,43.54,43.28,43.48,42810.0,38.0865,38.1215,37.8939,38.069,42810.0
2016-09-01 13:50:00,43.48,43.5,43.34,43.47,51515.0,38.069,38.0865,37.9464,38.0602,51515.0
2016-09-01 14:00:00,43.48,43.49,43.18,43.38,46794.0,38.069,38.0777,37.8063,37.9814,46794.0
2016-09-01 14:10:00,43.37,43.49,43.33,43.33,42182.0,37.9727,38.0777,37.9376,37.9376,42182.0
2016-09-01 14:20:00,43.33,43.48,43.29,43.48,43835.0,37.9376,38.069,37.9026,38.069,43835.0
2016-09-01 14:30:00,43.47,43.57,43.39,43.43,58876.0,38.0602,38.1478,37.9902,38.0252,58876.0
2016-09-01 14:40:00,43.43,43.58,43.4,43.52,42050.0,38.0252,38.1565,37.9989,38.104,42050.0
2016-09-01 14:50:00,43.53,43.6,43.53,43.54,40052.0,38.1127,38.174,38.1127,38.1215,40052.0
2016-09-01 15:00:00,43.53,43.58,43.18,43.32,67750.0,38.1127,38.1565,37.8063,37.9289,67750.0
2016-09-01 15:10:00,43.32,43.46,43.29,43.43,44460.0,37.9289,38.0515,37.9026,38.0252,44460.0
2016-09-01 15:20:00,43.42,43.42,43.12,43.28,52358.0,38.0164,38.0164,37.7538,37.8939,52358.0
2016-09-01 15:30:00,43.28,43.52,43.22,43.49,78234.0,37.8939,38.104,37.8413,38.0777,78234.0
2016-09-01 15:40:00,43.5,43.55,43.48,43.5,105752.0,38.0865,38.1303,38.069,38.0865,105752.0
2016-09-01 15:50:00,43.5,43.92,43.39,43.75,582101.0,38.0865,38.4542,37.9902,38.3054,582101.0
2016-09-02 09:30:00,45.63,46.05,45.16,45.29,382528.0,39.9514,40.3191,39.5399,39.6537,382528.0
2016-09-02 09:40:00,45.24,45.75,45.21,45.51,127701.0,39.6099,40.0565,39.5837,39.8463,127701.0
2016-09-02 09:50:00,45.49,45.59,45.28,45.55,70622.0,39.8288,39.9164,39.645,39.8814,70622.0
2016-09-02 10:00:00,45.54,45.75,45.34,45.4,81859.0,39.8726,40.0565,39.6975,39.75,81859.0
2016-09-02 10:10:00,45.4,45.5,44.8,45.0,147763.0,39.75,39.8376,39.2247,39.3998,147763.0
2016-09-02 10:20:00,45.0,45.25,44.92,45.2,76636.0,39.3998,39.6187,39.3298,39.5749,76636.0
2016-09-02 10:30:00,45.19,45.19,44.45,44.64,85877.0,39.5662,39.5662,38.9182,39.0846,85877.0
2016-09-02 10:40:00,44.63,44.86,44.43,44.79,108457.0,39.0758,39.2772,38.9007,39.2159,108457.0
2016-09-02 10:50:00,44.79,45.0,44.52,44.63,52428.0,39.2159,39.3998,38.9795,39.0758,52428.0
2016-09-02 11:00:00,44.59,44.88,44.52,44.8,45957.0,39.0408,39.2947,38.9795,39.2247,45957.0
2016-09-02 11:10:00,44.82,45.03,44.7,44.94,82888.0,39.2422,39.4261,39.1371,39.3473,82888.0
2016-09-02 11:20:00,44.94,44.98,44.67,44.83,81975.0,39.3473,39.3823,39.1109,39.251,81975.0
2016-09-02 11:30:00,44.83,45.03,44.73,45.03,69741.0,39.251,39.4261,39.1634,39.4261,69741.0
2016-09-02 11:40:00,45.03,45.23,44.98,45.14,69799.0,39.4261,39.6012,39.3823,39.5224,69799.0
2016-09-02 11:50:00,45.14,45.27,45.1,45.23,42315.0,39.5224,39.6362,39.4874,39.6012,42315.0
2016-09-02 12:00:00,45.24,45.38,45.17,45.29,100537.0,39.6099,39.7325,39.5486,39.6537,100537.0
2016-09-02 12:10:00,45.29,45.44,45.27,45.38,44961.0,39.6537,39.785,39.6362,39.7325,44961.0
2016-09-02 12:20:00,45.39,45.61,45.38,45.61,46250.0,39.7413,39.9339,39.7325,39.9339,46250.0
2016-09-02 12:30:00,45.6,45.76,45.54,45.67,51306.0,39.9251,40.0652,39.8726,39.9864,51306.0
2016-09-02 12:40:00,45.67,45.78,45.57,45.78,71481.0,39.9864,40.0827,39.8989,40.0827,71481.0
2016-09-02 12:50:00,45.78,45.81,45.53,45.6,65796.0,40.0827,40.109,39.8638,39.9251,65796.0
2016-09-02 13:00:00,45.61,45.66,45.47,45.66,56640.0,39.9339,39.9777,39.8113,39.9777,56640.0
2016-09-02 13:10:00,45.69,45.81,45.67,45.68,69119.0,40.0039,40.109,39.9864,39.9952,69119.0
2016-09-02 13:20:00,45.67,45.83,45.65,45.83,54651.0,39.9864,40.1265,39.9689,40.1265,54651.0
2016-09-02 13:30:00,45.85,45.88,45.68,45.68,39006.0,40.144,40.1703,39.9952,39.9952,39006.0
2016-09-02 13:40:00,45.69,45.69,45.49,45.63,36558.0,40.0039,40.0039,39.8288,39.9514,36558.0
2016-09-02 13:50:00,45.62,45.7,45.56,45.69,38460.0,39.9426,40.0127,39.8901,40.0039,38460.0
2016-09-02 14:00:00,45.69,45.82,45.64,45.75,44361.0,40.0039,40.1178,39.9602,40.0565,44361.0
2016-09-02 14:10:00,45.76,45.85,45.7,45.82,38498.0,40.0652,40.144,40.0127,40.1178,38498.0
2016-09-02 14:20:00,45.81,45.84,45.76,45.8,33317.0,40.109,40.1353,40.0652,40.1002,33317.0
2016-09-02 14:30:00,45.8,45.96,45.79,45.96,35144.0,40.1002,40.2403,40.0915,40.2403,35144.0
2016-09-02 14:40:00,45.97,46.03,45.93,45.93,58838.0,40.2491,40.3016,40.2141,40.2141,58838.0
2016-09-02 14:50:00,45.93,46.1,45.93,46.01,46246.0,40.2141,40.3629,40.2141,40.2841,46246.0
2016-09-02 15:00:00,46.02,46.19,46.02,46.19,47575.0,40.2929,40.4417,40.2929,40.4417,47575.0
2016-09-02 15:10:00,46.18,46.18,46.01,46.12,78805.0,40.433,40.433,40.2841,40.3804,78805.0
2016-09-02 15:20:00,46.12,46.22,46.1,46.14,75168.0,40.3804,40.468,40.3629,40.3979,75168.0
2016-09-02 15:30:00,46.14,46.15,46.02,46.1,72069.0,40.3979,40.4067,40.2929,40.3629,72069.0
2016-09-02 15:40:00,46.1,46.17,46.05,46.15,112517.0,40.3629,40.4242,40.3191,40.4067,112517.0
2016-09-02 15:50:00,46.14,46.33,46.07,46.27,601886.0,40.3979,40.5643,40.3366,40.5118,601886.0
2016-09-06 09:30:00,47.53,47.63,47.19,47.29,290720.0,41.6149,41.7025,41.3173,41.4048,290720.0
2016-09-06 09:40:00,47.29,47.45,47.12,47.28,131033.0,41.4048,41.5449,41.256,41.3961,131033.0
2016-09-06 09:50:00,47.27,47.29,47.0,47.06,66659.0,41.3873,41.4048,41.1509,41.2034,66659.0
2016-09-06 10:00:00,47.08,47.97,47.08,47.95,308398.0,41.2209,42.0002,41.2209,41.9827,308398.0
2016-09-06 10:10:00,47.96,48.04,47.68,47.76,135253.0,41.9914,42.0615,41.7463,41.8163,135253.0
2016-09-06 10:20:00,47.77,48.0,47.77,47.94,112657.0,41.8251,42.0265,41.8251,41.9739,112657.0
2016-09-06 10:30:00,47.94,48.38,47.94,48.37,163253.0,41.9739,42.3592,41.9739,42.3504,163253.0
2016-09-06 10:40:00,48.35,48.4,48.21,48.33,75083.0,42.3329,42.3767,42.2103,42.3154,75083.0
2016-09-06 10:50:00,48.33,48.38,47.99,48.06,61929.0,42.3154,42.3592,42.0177,42.079,61929.0
2016-09-06 11:00:00,48.08,48.38,48.08,48.34,98679.0,42.0965,42.3592,42.0965,42.3241,98679.0
2016-09-06 11:10:00,48.34,48.51,48.31,48.47,71112.0,42.3241,42.473,42.2979,42.438,71112.0
2016-09-06 11:20:00,48.48,48.49,48.17,48.38,118777.0,42.4467,42.4555,42.1753,42.3592,118777.0
2016-09-06 11:30:00,48.39,48.42,48.24,48.28,40522.0,42.3679,42.3942,42.2366,42.2716,40522.0
2016-09-06 11:40:00,48.26,48.31,48.21,48.29,40172.0,42.2541,42.2979,42.2103,42.2804,40172.0
2016-09-06 11:50:00,48.3,48.33,48.17,48.24,61470.0,42.2891,42.3154,42.1753,42.2366,61470.0
2016-09-06 12:00:00,48.23,48.31,48.22,48.27,42023.0,42.2278,42.2979,42.2191,42.2629,42023.0
2016-09-06 12:10:00,48.28,48.54,48.27,48.51,49031.0,42.2716,42.4993,42.2629,42.473,49031.0
2016-09-06 12:20:00,48.5,48.71,48.46,48.64,70302.0,42.4642,42.6481,42.4292,42.5868,70302.0
2016-09-06 12:30:00,48.64,48.72,48.51,48.65,58248.0,42.5868,42.6569,42.473,42.5956,58248.0
2016-09-06 12:40:00,48.65,48.84,48.61,48.62,97412.0,42.5956,42.7619,42.5605,42.5693,97412.0
2016-09-06 12:50:00,48.63,48.82,48.63,48.73,45721.0,42.5781,42.7444,42.5781,42.6656,45721.0
2016-09-06 13:00:00,48.74,48.86,48.71,48.78,45570.0,42.6744,42.7794,42.6481,42.7094,45570.0
2016-09-06 13:10:00,48.77,48.93,48.76,48.9,64534.0,42.7006,42.8407,42.6919,42.8145,64534.0
2016-09-06 13:20:00,48.91,49.11,48.85,49.07,91670.0,42.8232,42.9983,42.7707,42.9633,91670.0
2016-09-06 13:30:00,49.08,49.11,48.96,49.02,59772.0,42.9721,42.9983,42.867,42.9195,59772.0
2016-09-06 13:40:00,49.01,49.15,49.01,49.13,65191.0,42.9108,43.0333,42.9108,43.0158,65191.0
2016-09-06 13:50:00,49.13,49.16,49.06,49.09,50909.0,43.0158,43.0421,42.9545,42.9808,50909.0
2016-09-06 14:00:00,49.09,49.11,48.81,48.99,73840.0,42.9808,42.9983,42.7357,42.8933,73840.0
2016-09-06 14:10:00,48.99,48.99,48.88,48.91,58795.0,42.8933,42.8933,42.7969,42.8232,58795.0
2016-09-06 14:20:00,48.9,48.91,48.56,48.68,98651.0,42.8145,42.8232,42.5168,42.6218,98651.0
2016-09-06 14:30:00,48.67,48.9,48.65,48.77,87045.0,42.6131,42.8145,42.5956,42.7006,87045.0
2016-09-06 14:40:00,48.76,48.84,48.72,48.82,54229.0,42.6919,42.7619,42.6569,42.7444,54229.0
2016-09-06 14:50:00,48.82,48.9,48.79,48.89,55215.0,42.7444,42.8145,42.7181,42.8057,55215.0
2016-09-06 15:00:00,48.88,48.91,48.73,48.82,56840.0,42.7969,42.8232,42.6656,42.7444,56840.0
2016-09-06 15:10:00,48.81,48.82,48.64,48.78,45709.0,42.7357,42.7444,42.5868,42.7094,45709.0
2016-09-06 15:20:00,48.78,48.79,48.56,48.57,63120.0,42.7094,42.7181,42.5168,42.5255,63120.0
2016-09-06 15:30:00,48.56,48.65,48.56,48.6,54521.0,42.5168,42.5956,42.5168,42.5518,54521.0
2016-09-06 15:40:00,48.6,48.81,48.6,48.77,113142.0,42.5518,42.7357,42.5518,42.7006,113142.0
2016-09-06 15:50:00,48.77,49.27,48.74,49.23,982790.0,42.7006,43.1384,42.6744,43.1034,982790.0
2016-09-07 09:30:00,49.06,49.08,48.54,48.72,160249.0,42.9545,42.9721,42.4993,42.6569,160249.0
2016-09-07 09:40:00,48.73,48.9,48.6,48.76,94651.0,42.6656,42.8145,42.5518,42.6919,94651.0
2016-09-07 09:50:00,48.77,48.84,48.53,48.81,60762.0,42.7006,42.7619,42.4905,42.7357,60762.0
2016-09-07 10:00:00,48.76,48.81,48.43,48.55,103092.0,42.6919,42.7357,42.4029,42.508,103092.0
2016-09-07 10:10:00,48.56,48.57,47.98,48.07,104637.0,42.5168,42.5255,42.0089,42.0877,104637.0
2016-09-07 10:20:00,48.06,48.08,47.58,48.01,108845.0,42.079,42.0965,41.6587,42.0352,108845.0
2016-09-07 10:30:00,48.01,48.08,47.96,48.0,66361.0,42.0352,42.0965,41.9914,42.0265,66361.0
2016-09-07 10:40:00,48.0,48.05,47.82,47.99,54380.0,42.0265,42.0702,41.8689,42.0177,54380.0
2016-09-07 10:50:00,47.98,48.14,47.9,47.93,61433.0,42.0089,42.149,41.9389,41.9652,61433.0
2016-09-07 11:00:00,47.93,47.93,47.64,47.73,80018.0,41.9652,41.9652,41.7113,41.7901,80018.0
2016-09-07 11:10:00,47.76,47.91,47.68,47.75,52316.0,41.8163,41.9477,41.7463,41.8076,52316.0
2016-09-07 11:20:00,47.75,47.82,47.69,47.76,31674.0,41.8076,41.8689,41.755,41.8163,31674.0
2016-09-07 11:30:00,47.76,47.87,47.71,47.81,51996.0,41.8163,41.9126,41.7725,41.8601,51996.0
2016-09-07 11:40:00,47.8,47.91,47.64,47.64,48118.0,41.8513,41.9477,41.7113,41.7113,48118.0
2016-09-07 11:50:00,47.63,47.76,47.62,47.67,47873.0,41.7025,41.8163,41.6937,41.7375,47873.0
2016-09-07 12:00:00,47.67,47.71,47.54,47.56,80532.0,41.7375,41.7725,41.6237,41.6412,80532.0
2016-09-07 12:10:00,47.56,47.59,47.37,47.42,74346.0,41.6412,41.6675,41.4749,41.5186,74346.0
2016-09-07 12:20:00,47.41,47.41,47.11,47.17,86807.0,41.5099,41.5099,41.2472,41.2997,86807.0
2016-09-07 12:30:00,47.17,47.17,46.99,47.1,84307.0,41.2997,41.2997,41.1421,41.2385,84307.0
2016-09-07 12:40:00,47.1,47.42,47.1,47.25,75029.0,41.2385,41.5186,41.2385,41.3698,75029.0
2016-09-07 12:50:00,47.25,47.53,47.25,47.53,71580.0,41.3698,41.6149,41.3698,41.6149,71580.0
2016-09-07 13:00:00,47.51,47.83,47.47,47.83,77445.0,41.5974,41.8776,41.5624,41.8776,77445.0
2016-09-07 13:10:00,47.83,47.83,47.48,47.58,66141.0,41.8776,41.8776,41.5712,41.6587,66141.0
2016-09-07 13:20:00,47.58,47.63,47.46,47.53,37627.0,41.6587,41.7025,41.5537,41.6149,37627.0
2016-09-07 13:30:00,47.52,47.74,47.52,47.66,45889.0,41.6062,41.7988,41.6062,41.7288,45889.0
2016-09-07 13:40:00,47.69,48.08,47.67,48.07,60449.0,41.755,42.0965,41.7375,42.0877,60449.0
2016-09-07 13:50:00,48.07,48.22,47.98,48.03,54823.0,42.0877,42.2191,42.0089,42.0527,54823.0
2016-09-07 14:00:00,48.01,48.11,47.84,47.97,68715.0,42.0352,42.1228,41.8864,42.0002,68715.0
2016-09-07 14:10:00,47.96,47.98,47.75,47.85,62857.0,41.9914,42.0089,41.8076,41.8951,62857.0
2016-09-07 14:20:00,47.84,47.94,47.76,47.82,51957.0,41.8864,41.9739,41.8163,41.8689,51957.0
2016-09-07 14:30:00,47.8,47.87,47.67,47.67,54817.0,41.8513,41.9126,41.7375,41.7375,54817.0
2016-09-07 14:40:00,47.68,47.84,47.65,47.72,56957.0,41.7463,41.8864,41.72,41.7813,56957.0
2016-09-07 14:50:00,47.71,47.8,47.67,47.73,50081.0,41.7725,41.8513,41.7375,41.7901,50081.0
2016-09-07 15:00:00,47.72,48.03,47.69,48.03,41611.0,41.7813,42.0527,41.755,42.0527,41611.0
2016-09-07 15:10:00,48.04,48.45,47.98,48.44,93419.0,42.0615,42.4205,42.0089,42.4117,93419.0
2016-09-07 15:20:00,48.43,48.82,48.35,48.82,194781.0,42.4029,42.7444,42.3329,42.7444,194781.0
2016-09-07 15:30:00,48.81,48.82,48.59,48.8,247015.0,42.7357,42.7444,42.543,42.7269,247015.0
2016-09-07 15:40:00,48.81,48.96,48.81,48.85,212240.0,42.7357,42.867,42.7357,42.7707,212240.0
2016-09-07 15:50:00,48.85,48.85,48.4,48.77,593032.0,42.7707,42.7707,42.3767,42.7006,593032.0
2016-09-08 09:30:00,48.35,48.79,48.09,48.7,143261.0,42.3329,42.7181,42.1053,42.6393,143261.0
2016-09-08 09:40:00,48.7,48.86,48.27,48.42,83183.0,42.6393,42.7794,42.2629,42.3942,83183.0
2016-09-08 09:50:00,48.44,48.51,47.97,48.06,153493.0,42.4117,42.473,42.0002,42.079,153493.0
2016-09-08 10:00:00,48.04,48.04,47.48,47.54,170637.0,42.0615,42.0615,41.5712,41.6237,170637.0
2016-09-08 10:10:00,47.56,48.11,47.52,48.07,83532.0,41.6412,42.1228,41.6062,42.0877,83532.0
2016-09-08 10:20:00,48.05,48.12,47.78,47.84,66244.0,42.0702,42.1315,41.8338,41.8864,66244.0
2016-09-08 10:30:00,47.92,48.34,47.89,48.23,43803.0,41.9564,42.3241,41.9301,42.2278,43803.0
2016-09-08 10:40:00,48.21,48.22,48.04,48.11,37831.0,42.2103,42.2191,42.0615,42.1228,37831.0
2016-09-08 10:50:00,48.12,48.28,48.06,48.25,35271.0,42.1315,42.2716,42.079,42.2453,35271.0
2016-09-08 11:00:00,48.26,48.72,48.26,48.59,91152.0,42.2541,42.6569,42.2541,42.543,91152.0
2016-09-08 11:10:00,48.59,48.64,48.24,48.24,69556.0,42.543,42.5868,42.2366,42.2366,69556.0
2016-09-08 11:20:00,48.24,48.4,48.13,48.19,58740.0,42.2366,42.3767,42.1403,42.1928,58740.0
2016-09-08 11:30:00,48.2,48.26,47.84,47.99,95465.0,42.2016,42.2541,41.8864,42.0177,95465.0
2016-09-08 11:40:00,47.97,48.18,47.73,47.76,57409.0,42.0002,42.1841,41.7901,41.8163,57409.0
2016-09-08 11:50:00,47.77,47.92,47.74,47.77,44463.0,41.8251,41.9564,41.7988,41.8251,44463.0
2016-09-08 12:00:00,47.76,47.87,47.55,47.55,125921.0,41.8163,41.9126,41.6325,41.6325,125921.0
2016-09-08 12:10:00,47.56,47.67,47.45,47.63,76664.0,41.6412,41.7375,41.5449,41.7025,76664.0
2016-09-08 12:20:00,47.62,47.76,47.46,47.64,85449.0,41.6937,41.8163,41.5537,41.7113,85449.0
2016-09-08 12:30:00,47.63,47.9,47.53,47.9,56050.0,41.7025,41.9389,41.6149,41.9389,56050.0
2016-09-08 12:40:00,47.91,47.97,47.75,47.85,46721.0,41.9477,42.0002,41.8076,41.8951,46721.0
2016-09-08 12:50:00,47.85,47.96,47.69,47.79,46849.0,41.8951,41.9914,41.755,41.8426,46849.0
2016-09-08 13:00:00,47.77,47.79,47.62,47.71,53532.0,41.8251,41.8426,41.6937,41.7725,53532.0
2016-09-08 13:10:00,47.71,47.72,47.52,47.68,48381.0,41.7725,41.7813,41.6062,41.7463,48381.0
2016-09-08 13:20:00,47.66,47.85,47.66,47.82,48389.0,41.7288,41.8951,41.7288,41.8689,48389.0
2016-09-08 13:30:00,47.8,47.8,47.62,47.71,26038.0,41.8513,41.8513,41.6937,41.7725,26038.0
2016-09-08 13:40:00,47.71,47.8,47.66,47.69,28806.0,41.7725,41.8513,41.7288,41.755,28806.0
2016-09-08 13:50:00,47.69,47.75,47.63,47.64,21448.0,41.755,41.8076,41.7025,41.7113,21448.0
2016-09-08 14:00:00,47.63,47.76,47.54,47.6,47119.0,41.7025,41.8163,41.6237,41.6762,47119.0
2016-09-08 14:10:00,47.59,47.66,47.54,47.58,26728.0,41.6675,41.7288,41.6237,41.6587,26728.0
2016-09-08 14:20:00,47.58,47.62,47.54,47.55,35086.0,41.6587,41.6937,41.6237,41.6325,35086.0
2016-09-08 14:30:00,47.55,47.57,47.42,47.43,50476.0,41.6325,41.65,41.5186,41.5274,50476.0
2016-09-08 14:40:00,47.42,47.54,47.32,47.52,70533.0,41.5186,41.6237,41.4311,41.6062,70533.0
2016-09-08 14:50:00,47.51,47.51,47.34,47.42,69970.0,41.5974,41.5974,41.4486,41.5186,69970.0
2016-09-08 15:00:00,47.42,47.58,47.36,47.5,45803.0,41.5186,41.6587,41.4661,41.5887,45803.0
2016-09-08 15:10:00,47.5,47.79,47.5,47.73,64273.0,41.5887,41.8426,41.5887,41.7901,64273.0
2016-09-08 15:20:00,47.73,47.82,47.63,47.76,53829.0,41.7901,41.8689,41.7025,41.8163,53829.0
2016-09-08 15:30:00,47.76,47.77,47.64,47.7,41550.0,41.8163,41.8251,41.7113,41.7638,41550.0
2016-09-08 15:40:00,47.71,47.89,47.71,47.81,101940.0,41.7725,41.9301,41.7725,41.8601,101940.0
2016-09-08 15:50:00,47.81,47.87,47.57,47.84,482318.0,41.8601,41.9126,41.65,41.8864,482318.0
2016-09-09 09:30:00,46.94,46.95,46.49,46.77,257836.0,41.0984,41.1071,40.7044,40.9495,257836.0
2016-09-09 09:40:00,46.76,46.92,46.44,46.44,120130.0,40.9408,41.0809,40.6606,40.6606,120130.0
2016-09-09 09:50:00,46.43,46.45,45.92,45.97,143460.0,40.6518,40.6694,40.2053,40.2491,143460.0
2016-09-09 10:00:00,45.97,46.23,45.96,45.97,114774.0,40.2491,40.4767,40.2403,40.2491,114774.0
2016-09-09 10:10:00,45.97,46.69,45.78,46.43,225801.0,40.2491,40.8795,40.0827,40.6518,225801.0
2016-09-09 10:20:00,46.47,46.58,46.27,46.5,142058.0,40.6869,40.7832,40.5118,40.7131,142058.0
2016-09-09 10:30:00,46.49,46.5,46.02,46.18,90954.0,40.7044,40.7131,40.2929,40.433,90954.0
2016-09-09 10:40:00,46.2,46.26,46.02,46.06,71490.0,40.4505,40.503,40.2929,40.3279,71490.0
2016-09-09 10:50:00,46.06,46.29,46.01,46.18,65918.0,40.3279,40.5293,40.2841,40.433,65918.0
2016-09-09 11:00:00,46.15,46.15,45.96,46.01,73718.0,40.4067,40.4067,40.2403,40.2841,73718.0
2016-09-09 11:10:00,46.01,46.08,45.96,45.99,51610.0,40.2841,40.3454,40.2403,40.2666,51610.0
2016-09-09 11:20:00,45.98,46.37,45.98,46.37,44473.0,40.2578,40.5993,40.2578,40.5993,44473.0
2016-09-09 11:30:00,46.36,46.38,46.06,46.08,83307.0,40.5906,40.6081,40.3279,40.3454,83307.0
2016-09-09 11:40:00,46.09,46.09,45.95,46.01,69478.0,40.3542,40.3542,40.2316,40.2841,69478.0
2016-09-09 11:50:00,46.0,46.15,45.99,46.11,50554.0,40.2754,40.4067,40.2666,40.3717,50554.0
2016-09-09 12:00:00,46.11,46.18,46.02,46.06,63515.0,40.3717,40.433,40.2929,40.3279,63515.0
2016-09-09 12:10:00,46.06,46.13,45.83,45.83,62853.0,40.3279,40.3892,40.1265,40.1265,62853.0
2016-09-09 12:20:00,45.84,45.91,45.76,45.79,64428.0,40.1353,40.1966,40.0652,40.0915,64428.0
2016-09-09 12:30:00,45.79,45.97,45.77,45.94,60471.0,40.0915,40.2491,40.074,40.2228,60471.0
2016-09-09 12:40:00,45.94,46.09,45.94,45.94,33873.0,40.2228,40.3542,40.2228,40.2228,33873.0
2016-09-09 12:50:00,45.95,46.01,45.85,45.85,46156.0,40.2316,40.2841,40.144,40.144,46156.0
2016-09-09 13:00:00,45.83,45.99,45.81,45.81,40270.0,40.1265,40.2666,40.109,40.109,40270.0
2016-09-09 13:10:00,45.81,45.85,45.44,45.5,160746.0,40.109,40.144,39.785,39.8376,160746.0
2016-09-09 13:20:00,45.5,45.55,45.1,45.12,145981.0,39.8376,39.8814,39.4874,39.5049,145981.0
2016-09-09 13:30:00,45.11,45.13,44.75,44.77,134045.0,39.4961,39.5136,39.1809,39.1984,134045.0
2016-09-09 13:40:00,44.78,44.87,44.6,44.65,91394.0,39.2072,39.286,39.0496,39.0934,91394.0
2016-09-09 13:50:00,44.65,45.11,44.62,45.08,94425.0,39.0934,39.4961,39.0671,39.4698,94425.0
2016-09-09 14:00:00,45.05,45.06,44.51,44.52,81039.0,39.4436,39.4523,38.9708,38.9795,81039.0
2016-09-09 14:10:00,44.51,44.51,44.16,44.32,141008.0,38.9708,38.9708,38.6643,38.8044,141008.0
2016-09-09 14:20:00,44.32,44.61,44.31,44.5,117070.0,38.8044,39.0583,38.7957,38.962,117070.0
2016-09-09 14:30:00,44.5,44.88,44.49,44.79,110400.0,38.962,39.2947,38.9533,39.2159,110400.0
2016-09-09 14:40:00,44.78,44.82,44.5,44.54,126272.0,39.2072,39.2422,38.962,38.997,126272.0
2016-09-09 14:50:00,44.53,44.82,44.47,44.77,105841.0,38.9883,39.2422,38.9358,39.1984,105841.0
2016-09-09 15:00:00,44.76,44.94,44.58,44.6,111160.0,39.1897,39.3473,39.0321,39.0496,111160.0
2016-09-09 15:10:00,44.6,44.79,44.45,44.72,138960.0,39.0496,39.2159,38.9182,39.1546,138960.0
2016-09-09 15:20:00,44.71,44.93,44.63,44.75,118665.0,39.1459,39.3385,39.0758,39.1809,118665.0
2016-09-09 15:30:00,44.76,44.79,44.47,44.47,130222.0,39.1897,39.2159,38.9358,38.9358,130222.0
2016-09-09 15:40:00,44.47,44.67,44.39,44.54,220057.0,38.9358,39.1109,38.8657,38.997,220057.0
2016-09-09 15:50:00,44.54,44.67,44.36,44.43,710620.0,38.997,39.1109,38.8394,38.9007,710620.0
2016-09-12 09:30:00,43.48,44.78,43.33,44.66,538405.0,38.069,39.2072,37.9376,39.1021,538405.0
2016-09-12 09:40:00,44.68,44.75,43.87,44.09,172426.0,39.1196,39.1809,38.4104,38.6031,172426.0
2016-09-12 09:50:00,44.1,44.94,44.1,44.81,127152.0,38.6118,39.3473,38.6118,39.2334,127152.0
2016-09-12 10:00:00,44.76,45.44,44.76,45.35,115226.0,39.1897,39.785,39.1897,39.7062,115226.0
2016-09-12 10:10:00,45.34,45.38,44.99,45.23,72427.0,39.6975,39.7325,39.391,39.6012,72427.0
2016-09-12 10:20:00,45.23,45.61,45.22,45.36,110774.0,39.6012,39.9339,39.5924,39.715,110774.0
2016-09-12 10:30:00,45.38,45.41,45.15,45.21,117586.0,39.7325,39.7588,39.5311,39.5837,117586.0
2016-09-12 10:40:00,45.23,45.4,45.18,45.29,77749.0,39.6012,39.75,39.5574,39.6537,77749.0
2016-09-12 10:50:00,45.31,45.46,45.3,45.31,62240.0,39.6712,39.8026,39.6625,39.6712,62240.0
2016-09-12 11:00:00,45.31,45.39,45.09,45.09,63165.0,39.6712,39.7413,39.4786,39.4786,63165.0
2016-09-12 11:10:00,45.08,45.29,45.02,45.2,70509.0,39.4698,39.6537,39.4173,39.5749,70509.0
2016-09-12 11:20:00,45.23,45.48,45.18,45.36,63687.0,39.6012,39.8201,39.5574,39.715,63687.0
2016-09-12 11:30:00,45.34,45.44,45.33,45.4,87404.0,39.6975,39.785,39.6887,39.75,87404.0
2016-09-12 11:40:00,45.4,45.46,45.24,45.24,42819.0,39.75,39.8026,39.6099,39.6099,42819.0
2016-09-12 11:50:00,45.25,45.25,44.76,44.81,95623.0,39.6187,39.6187,39.1897,39.2334,95623.0
2016-09-12 12:00:00,44.81,44.84,44.58,44.62,71355.0,39.2334,39.2597,39.0321,39.0671,71355.0
2016-09-12 12:10:00,44.61,44.66,44.41,44.53,52316.0,39.0583,39.1021,38.8832,38.9883,52316.0
2016-09-12 12:20:00,44.53,44.69,44.5,44.65,29511.0,38.9883,39.1284,38.962,39.0934,29511.0
2016-09-12 12:30:00,44.65,44.7,44.32,44.32,55419.0,39.0934,39.1371,38.8044,38.8044,55419.0
2016-09-12 12:40:00,44.31,44.38,44.18,44.2,53301.0,38.7957,38.857,38.6819,38.6994,53301.0
2016-09-12 12:50:00,44.22,44.57,44.22,44.35,65761.0,38.7169,39.0233,38.7169,38.8307,65761.0
2016-09-12 13:00:00,44.33,44.68,44.19,44.36,53704.0,38.8132,39.1196,38.6906,38.8394,53704.0
2016-09-12 13:10:00,44.35,45.49,44.34,45.35,164707.0,38.8307,39.8288,38.8219,39.7062,164707.0
2016-09-12 13:20:00,45.35,45.74,45.05,45.05,160703.0,39.7062,40.0477,39.4436,39.4436,160703.0
2016-09-12 13:30:00,45.09,45.29,44.65,45.2,123061.0,39.4786,39.6537,39.0934,39.5749,123061.0
2016-09-12 13:40:00,45.2,45.61,44.97,45.6,87825.0,39.5749,39.9339,39.3735,39.9251,87825.0
2016-09-12 13:50:00,45.6,45.79,45.52,45.78,134546.0,39.9251,40.0915,39.8551,40.0827,134546.0
2016-09-12 14:00:00,45.81,46.6,45.81,46.6,278131.0,40.109,40.8007,40.109,40.8007,278131.0
2016-09-12 14:10:00,46.62,46.69,46.16,46.26,120280.0,40.8182,40.8795,40.4154,40.503,120280.0
2016-09-12 14:20:00,46.27,46.53,46.24,46.29,95280.0,40.5118,40.7394,40.4855,40.5293,95280.0
2016-09-12 14:30:00,46.29,46.56,46.29,46.54,109121.0,40.5293,40.7657,40.5293,40.7482,109121.0
2016-09-12 14:40:00,46.53,46.83,46.47,46.69,124915.0,40.7394,41.0021,40.6869,40.8795,124915.0
2016-09-12 14:50:00,46.7,46.98,46.6,46.96,136569.0,40.8882,41.1334,40.8007,41.1159,136569.0
2016-09-12 15:00:00,46.96,46.99,46.7,46.77,162477.0,41.1159,41.1421,40.8882,40.9495,162477.0
2016-09-12 15:10:00,46.77,46.91,46.71,46.81,144371.0,40.9495,41.0721,40.897,40.9845,144371.0
2016-09-12 15:20:00,46.82,46.86,46.51,46.81,128771.0,40.9933,41.0283,40.7219,40.9845,128771.0
2016-09-12 15:30:00,46.8,46.9,46.66,46.86,156210.0,40.9758,41.0633,40.8532,41.0283,156210.0
2016-09-12 15:40:00,46.86,46.95,46.62,46.73,273002.0,41.0283,41.1071,40.8182,40.9145,273002.0
2016-09-12 15:50:00,46.72,46.72,46.36,46.53,613380.0,40.9057,40.9057,40.5906,40.7394,613380.0
2016-09-13 09:30:00,45.72,46.15,45.36,46.15,185827.0,40.0302,40.4067,39.715,40.4067,185827.0
2016-09-13 09:40:00,46.16,46.24,45.62,45.66,185927.0,40.4154,40.4855,39.9426,39.9777,185927.0
2016-09-13 09:50:00,45.65,45.79,45.46,45.54,132867.0,39.9689,40.0915,39.8026,39.8726,132867.0
2016-09-13 10:00:00,45.5,45.71,45.28,45.56,132575.0,39.8376,40.0214,39.645,39.8901,132575.0
2016-09-13 10:10:00,45.56,45.83,45.39,45.77,101472.0,39.8901,40.1265,39.7413,40.074,101472.0
2016-09-13 10:20:00,45.74,45.77,45.49,45.56,67113.0,40.0477,40.074,39.8288,39.8901,67113.0
2016-09-13 10:30:00,45.55,45.67,45.44,45.48,64248.0,39.8814,39.9864,39.785,39.8201,64248.0
2016-09-13 10:40:00,45.48,45.88,45.48,45.73,85071.0,39.8201,40.1703,39.8201,40.039,85071.0
2016-09-13 10:50:00,45.73,45.98,45.65,45.71,72425.0,40.039,40.2578,39.9689,40.0214,72425.0
2016-09-13 11:00:00,45.71,45.71,45.42,45.43,79892.0,40.0214,40.0214,39.7675,39.7763,79892.0
2016-09-13 11:10:00,45.43,45.45,44.96,45.07,102954.0,39.7763,39.7938,39.3648,39.4611,102954.0
2016-09-13 11:20:00,45.04,45.22,44.88,45.06,109117.0,39.4348,39.5924,39.2947,39.4523,109117.0
2016-09-13 11:30:00,45.07,45.21,44.93,44.94,83291.0,39.4611,39.5837,39.3385,39.3473,83291.0
2016-09-13 11:40:00,44.95,45.13,44.92,45.09,61590.0,39.356,39.5136,39.3298,39.4786,61590.0
2016-09-13 11:50:00,45.1,45.14,44.95,44.99,58949.0,39.4874,39.5224,39.356,39.391,58949.0
2016-09-13 12:00:00,44.99,45.04,44.69,44.77,112719.0,39.391,39.4348,39.1284,39.1984,112719.0
2016-09-13 12:10:00,44.76,44.99,44.76,44.84,62848.0,39.1897,39.391,39.1897,39.2597,62848.0
2016-09-13 12:20:00,44.8,44.83,44.56,44.61,97966.0,39.2247,39.251,39.0146,39.0583,97966.0
2016-09-13 12:30:00,44.62,44.72,44.59,44.64,77369.0,39.0671,39.1546,39.0408,39.0846,77369.0
2016-09-13 12:40:00,44.64,44.66,44.46,44.46,69743.0,39.0846,39.1021,38.927,38.927,69743.0
2016-09-13 12:50:00,44.44,44.45,44.12,44.26,125102.0,38.9095,38.9182,38.6293,38.7519,125102.0
2016-09-13 13:00:00,44.26,44.39,43.88,44.37,124815.0,38.7519,38.8657,38.4192,38.8482,124815.0
2016-09-13 13:10:00,44.37,44.63,44.16,44.63,98493.0,38.8482,39.0758,38.6643,39.0758,98493.0
2016-09-13 13:20:00,44.62,44.8,44.34,44.49,98779.0,39.0671,39.2247,38.8219,38.9533,98779.0
2016-09-13 13:30:00,44.47,44.59,44.18,44.36,119729.0,38.9358,39.0408,38.6819,38.8394,119729.0
2016-09-13 13:40:00,44.33,44.39,44.15,44.21,79492.0,38.8132,38.8657,38.6556,38.7081,79492.0
2016-09-13 13:50:00,44.21,44.23,43.99,44.07,83440.0,38.7081,38.7256,38.5155,38.5855,83440.0
2016-09-13 14:00:00,44.05,44.16,44.01,44.12,87678.0,38.568,38.6643,38.533,38.6293,87678.0
2016-09-13 14:10:00,44.11,44.29,44.07,44.14,55485.0,38.6206,38.7782,38.5855,38.6468,55485.0
2016-09-13 14:20:00,44.15,44.17,43.98,43.99,86702.0,38.6556,38.6731,38.5067,38.5155,86702.0
2016-09-13 14:30:00,44.0,44.02,43.77,43.79,133996.0,38.5243,38.5418,38.3229,38.3404,133996.0
2016-09-13 14:40:00,43.78,44.11,43.78,44.07,98128.0,38.3316,38.6206,38.3316,38.5855,98128.0
2016-09-13 14:50:00,44.06,44.35,44.01,44.14,109529.0,38.5768,38.8307,38.533,38.6468,109529.0
2016-09-13 15:00:00,44.14,44.16,43.98,44.09,99496.0,38.6468,38.6643,38.5067,38.6031,99496.0
2016-09-13 15:10:00,44.1,44.26,43.99,44.13,122725.0,38.6118,38.7519,38.5155,38.6381,122725.0
2016-09-13 15:20:00,44.12,44.35,44.09,44.34,92343.0,38.6293,38.8307,38.6031,38.8219,92343.0
2016-09-13 15:30:00,44.34,44.57,44.27,44.29,133746.0,38.8219,39.0233,38.7606,38.7782,133746.0
2016-09-13 15:40:00,44.29,44.41,44.15,44.29,208175.0,38.7782,38.8832,38.6556,38.7782,208175.0
2016-09-13 15:50:00,44.28,44.45,44.27,44.38,404661.0,38.7694,38.9182,38.7606,38.857,404661.0
2016-09-14 09:30:00,45.19,45.71,45.08,45.71,133249.0,39.5662,40.0214,39.4698,40.0214,133249.0
2016-09-14 09:40:00,45.68,45.88,45.43,45.79,107937.0,39.9952,40.1703,39.7763,40.0915,107937.0
2016-09-14 09:50:00,45.78,45.85,45.6,45.75,90014.0,40.0827,40.144,39.9251,40.0565,90014.0
2016-09-14 10:00:00,45.75,46.16,45.73,46.05,124534.0,40.0565,40.4154,40.039,40.3191,124534.0
2016-09-14 10:10:00,46.06,46.19,45.81,45.87,88344.0,40.3279,40.4417,40.109,40.1615,88344.0
2016-09-14 10:20:00,45.88,45.99,45.66,45.77,87595.0,40.1703,40.2666,39.9777,40.074,87595.0
2016-09-14 10:30:00,45.77,46.07,45.77,45.87,89236.0,40.074,40.3366,40.074,40.1615,89236.0
2016-09-14 10:40:00,45.87,45.87,45.38,45.51,71419.0,40.1615,40.1615,39.7325,39.8463,71419.0
2016-09-14 10:50:00,45.5,45.5,45.16,45.17,50808.0,39.8376,39.8376,39.5399,39.5486,50808.0
2016-09-14 11:00:00,45.17,45.74,45.17,45.61,79556.0,39.5486,40.0477,39.5486,39.9339,79556.0
2016-09-14 11:10:00,45.6,45.66,45.43,45.53,50286.0,39.9251,39.9777,39.7763,39.8638,50286.0
2016-09-14 11:20:00,45.54,45.8,45.49,45.49,68681.0,39.8726,40.1002,39.8288,39.8288,68681.0
2016-09-14 11:30:00,45.5,45.53,45.24,45.38,56426.0,39.8376,39.8638,39.6099,39.7325,56426.0
2016-09-14 11:40:00,45.36,45.36,44.82,44.98,76747.0,39.715,39.715,39.2422,39.3823,76747.0
2016-09-14 11:50:00,44.98,45.3,44.9,45.24,43192.0,39.3823,39.6625,39.3122,39.6099,43192.0
2016-09-14 12:00:00,45.26,45.38,45.03,45.08,61303.0,39.6274,39.7325,39.4261,39.4698,61303.0
2016-09-14 12:10:00,45.08,45.35,45.06,45.15,30606.0,39.4698,39.7062,39.4523,39.5311,30606.0
2016-09-14 12:20:00,45.14,45.19,44.95,44.98,18827.0,39.5224,39.5662,39.356,39.3823,18827.0
2016-09-14 12:30:00,45.0,45.08,44.84,44.87,24559.0,39.3998,39.4698,39.2597,39.286,24559.0
2016-09-14 12:40:00,44.85,44.92,44.57,44.92,60438.0,39.2685,39.3298,39.0233,39.3298,60438.0
2016-09-14 12:50:00,44.88,45.0,44.74,44.93,29158.0,39.2947,39.3998,39.1722,39.3385,29158.0
2016-09-14 13:00:00,44.91,45.08,44.87,45.08,44851.0,39.321,39.4698,39.286,39.4698,44851.0
2016-09-14 13:10:00,45.09,45.2,45.02,45.09,32688.0,39.4786,39.5749,39.4173,39.4786,32688.0
2016-09-14 13:20:00,45.09,45.09,44.93,45.04,31070.0,39.4786,39.4786,39.3385,39.4348,31070.0
2016-09-14 13:30:00,45.11,45.28,45.1,45.24,47199.0,39.4961,39.645,39.4874,39.6099,47199.0
2016-09-14 13:40:00,45.24,45.24,44.88,44.88,58009.0,39.6099,39.6099,39.2947,39.2947,58009.0
2016-09-14 13:50:00,44.87,45.01,44.82,44.9,49568.0,39.286,39.4086,39.2422,39.3122,49568.0
2016-09-14 14:00:00,44.89,45.07,44.77,44.77,47981.0,39.3035,39.4611,39.1984,39.1984,47981.0
2016-09-14 14:10:00,44.81,45.1,44.74,45.07,65750.0,39.2334,39.4874,39.1722,39.4611,65750.0
2016-09-14 14:20:00,45.07,45.16,44.99,45.13,44277.0,39.4611,39.5399,39.391,39.5136,44277.0
2016-09-14 14:30:00,45.13,45.13,45.0,45.04,34928.0,39.5136,39.5136,39.3998,39.4348,34928.0
2016-09-14 14:40:00,45.03,45.19,44.99,45.05,53632.0,39.4261,39.5662,39.391,39.4436,53632.0
2016-09-14 14:50:00,45.07,45.12,44.93,44.97,46523.0,39.4611,39.5049,39.3385,39.3735,46523.0
2016-09-14 15:00:00,44.98,45.03,44.88,44.94,38005.0,39.3823,39.4261,39.2947,39.3473,38005.0
2016-09-14 15:10:00,44.94,45.06,44.91,44.96,41468.0,39.3473,39.4523,39.321,39.3648,41468.0
2016-09-14 15:20:00,44.95,45.05,44.76,44.8,50455.0,39.356,39.4436,39.1897,39.2247,50455.0
2016-09-14 15:30:00,44.8,44.93,44.79,44.79,56103.0,39.2247,39.3385,39.2159,39.2159,56103.0
2016-09-14 15:40:00,44.78,44.85,44.69,44.7,81211.0,39.2072,39.2685,39.1284,39.1371,81211.0
2016-09-14 15:50:00,44.7,44.79,44.63,44.7,242539.0,39.1371,39.2159,39.0758,39.1371,242539.0
2016-09-15 09:30:00,44.46,45.05,44.24,44.34,160316.0,38.927,39.4436,38.7344,38.8219,160316.0
2016-09-15 09:40:00,44.32,44.45,44.07,44.18,133265.0,38.8044,38.9182,38.5855,38.6819,133265.0
2016-09-15 09:50:00,44.2,44.36,44.12,44.21,73081.0,38.6994,38.8394,38.6293,38.7081,73081.0
2016-09-15 10:00:00,44.18,44.21,43.85,44.05,85879.0,38.6819,38.7081,38.3929,38.568,85879.0
2016-09-15 10:10:00,44.05,44.49,44.04,44.49,75802.0,38.568,38.9533,38.5593,38.9533,75802.0
2016-09-15 10:20:00,44.51,44.59,44.34,44.45,102946.0,38.9708,39.0408,38.8219,38.9182,102946.0
2016-09-15 10:30:00,44.45,44.86,44.41,44.84,111072.0,38.9182,39.2772,38.8832,39.2597,111072.0
2016-09-15 10:40:00,44.85,44.93,44.6,44.87,54648.0,39.2685,39.3385,39.0496,39.286,54648.0
2016-09-15 10:50:00,44.91,45.56,44.91,45.55,90770.0,39.321,39.8901,39.321,39.8814,90770.0
2016-09-15 11:00:00,45.57,45.66,45.29,45.5,55415.0,39.8989,39.9777,39.6537,39.8376,55415.0
2016-09-15 11:10:00,45.51,45.63,45.48,45.48,74600.0,39.8463,39.9514,39.8201,39.8201,74600.0
2016-09-15 11:20:00,45.5,45.52,45.12,45.2,66792.0,39.8376,39.8551,39.5049,39.5749,66792.0
2016-09-15 11:30:00,45.22,45.48,45.22,45.41,64319.0,39.5924,39.8201,39.5924,39.7588,64319.0
2016-09-15 11:40:00,45.41,45.46,45.31,45.33,60600.0,39.7588,39.8026,39.6712,39.6887,60600.0
2016-09-15 11:50:00,45.34,45.85,45.34,45.77,107520.0,39.6975,40.144,39.6975,40.074,107520.0
2016-09-15 12:00:00,45.77,45.82,45.7,45.78,67047.0,40.074,40.1178,40.0127,40.0827,67047.0
2016-09-15 12:10:00,45.78,45.78,45.58,45.7,53118.0,40.0827,40.0827,39.9076,40.0127,53118.0
2016-09-15 12:20:00,45.71,45.78,45.49,45.58,47828.0,40.0214,40.0827,39.8288,39.9076,47828.0
2016-09-15 12:30:00,45.58,45.65,45.06,45.27,76830.0,39.9076,39.9689,39.4523,39.6362,76830.0
2016-09-15 12:40:00,45.27,45.36,45.08,45.31,40748.0,39.6362,39.715,39.4698,39.6712,40748.0
2016-09-15 12:50:00,45.31,45.53,45.3,45.45,39878.0,39.6712,39.8638,39.6625,39.7938,39878.0
2016-09-15 13:00:00,45.46,45.61,45.26,45.26,48000.0,39.8026,39.9339,39.6274,39.6274,48000.0
2016-09-15 13:10:00,45.26,45.56,45.19,45.52,32952.0,39.6274,39.8901,39.5662,39.8551,32952.0
2016-09-15 13:20:00,45.53,45.53,45.24,45.36,32879.0,39.8638,39.8638,39.6099,39.715,32879.0
2016-09-15 13:30:00,45.4,45.57,45.32,45.57,42496.0,39.75,39.8989,39.68,39.8989,42496.0
2016-09-15 13:40:00,45.56,45.74,45.5,45.74,39876.0,39.8901,40.0477,39.8376,40.0477,39876.0
2016-09-15 13:50:00,45.73,45.73,45.43,45.61,36065.0,40.039,40.039,39.7763,39.9339,36065.0
2016-09-15 14:00:00,45.61,45.69,45.55,45.68,34932.0,39.9339,40.0039,39.8814,39.9952,34932.0
2016-09-15 14:10:00,45.67,45.7,45.59,45.69,34672.0,39.9864,40.0127,39.9164,40.0039,34672.0
2016-09-15 14:20:00,45.69,45.72,45.39,45.43,31892.0,40.0039,40.0302,39.7413,39.7763,31892.0
2016-09-15 14:30:00,45.44,45.52,45.29,45.33,32083.0,39.785,39.8551,39.6537,39.6887,32083.0
2016-09-15 14:40:00,45.31,45.41,45.19,45.27,38366.0,39.6712,39.7588,39.5662,39.6362,38366.0
2016-09-15 14:50:00,45.27,45.42,45.27,45.38,33568.0,39.6362,39.7675,39.6362,39.7325,33568.0
2016-09-15 15:00:00,45.4,45.55,45.28,45.28,54941.0,39.75,39.8814,39.645,39.645,54941.0
2016-09-15 15:10:00,45.28,45.35,45.13,45.13,38890.0,39.645,39.7062,39.5136,39.5136,38890.0
2016-09-15 15:20:00,45.13,45.15,44.98,45.08,77047.0,39.5136,39.5311,39.3823,39.4698,77047.0
2016-09-15 15:30:00,45.07,45.1,44.83,44.89,117430.0,39.4611,39.4874,39.251,39.3035,117430.0
2016-09-15 15:40:00,44.88,44.99,44.8,44.93,100726.0,39.2947,39.391,39.2247,39.3385,100726.0
2016-09-15 15:50:00,44.92,44.98,44.74,44.86,309067.0,39.3298,39.3823,39.1722,39.2772,309067.0
2016-09-16 09:30:00,44.07,44.62,44.02,44.44,154671.0,38.5855,39.0671,38.5418,38.9095,154671.0
2016-09-16 09:40:00,44.44,44.58,44.14,44.45,115827.0,38.9095,39.0321,38.6468,38.9182,115827.0
2016-09-16 09:50:00,44.46,44.63,44.27,44.61,72609.0,38.927,39.0758,38.7606,39.0583,72609.0
2016-09-16 10:00:00,44.59,44.82,44.35,44.62,82478.0,39.0408,39.2422,38.8307,39.0671,82478.0
2016-09-16 10:10:00,44.63,44.77,44.49,44.64,76972.0,39.0758,39.1984,38.9533,39.0846,76972.0
2016-09-16 10:20:00,44.7,44.83,44.5,44.65,63127.0,39.1371,39.251,38.962,39.0934,63127.0
2016-09-16 10:30:00,44.63,44.73,44.56,44.64,31031.0,39.0758,39.1634,39.0146,39.0846,31031.0
2016-09-16 10:40:00,44.63,45.16,44.61,45.09,86576.0,39.0758,39.5399,39.0583,39.4786,86576.0
2016-09-16 10:50:00,45.03,45.19,44.9,44.9,30533.0,39.4261,39.5662,39.3122,39.3122,30533.0
2016-09-16 11:00:00,44.88,44.98,44.81,44.81,39033.0,39.2947,39.3823,39.2334,39.2334,39033.0
2016-09-16 11:10:00,44.79,45.02,44.74,44.78,32147.0,39.2159,39.4173,39.1722,39.2072,32147.0
2016-09-16 11:20:00,44.79,44.8,44.56,44.56,51333.0,39.2159,39.2247,39.0146,39.0146,51333.0
2016-09-16 11:30:00,44.56,44.59,44.38,44.46,38485.0,39.0146,39.0408,38.857,38.927,38485.0
2016-09-16 11:40:00,44.45,44.5,44.33,44.39,64594.0,38.9182,38.962,38.8132,38.8657,64594.0
2016-09-16 11:50:00,44.36,44.38,44.14,44.19,57398.0,38.8394,38.857,38.6468,38.6906,57398.0
2016-09-16 12:00:00,44.2,44.21,43.89,44.13,105305.0,38.6994,38.7081,38.4279,38.6381,105305.0
2016-09-16 12:10:00,44.13,44.15,44.0,44.01,36047.0,38.6381,38.6556,38.5243,38.533,36047.0
2016-09-16 12:20:00,44.02,44.17,44.01,44.1,28474.0,38.5418,38.6731,38.533,38.6118,28474.0
2016-09-16 12:30:00,44.11,44.16,44.02,44.04,27397.0,38.6206,38.6643,38.5418,38.5593,27397.0
2016-09-16 12:40:00,44.04,44.14,43.92,44.09,51487.0,38.5593,38.6468,38.4542,38.6031,51487.0
2016-09-16 12:50:00,44.1,44.12,44.04,44.07,30406.0,38.6118,38.6293,38.5593,38.5855,30406.0
2016-09-16 13:00:00,44.05,44.08,43.94,43.95,27022.0,38.568,38.5943,38.4717,38.4805,27022.0
2016-09-16 13:10:00,43.96,44.02,43.92,43.96,36028.0,38.4892,38.5418,38.4542,38.4892,36028.0
2016-09-16 13:20:00,43.97,44.0,43.58,43.66,81760.0,38.498,38.5243,38.1565,38.2266,81760.0
2016-09-16 13:30:00,43.65,43.84,43.6,43.71,58021.0,38.2178,38.3842,38.174,38.2703,58021.0
2016-09-16 13:40:00,43.72,43.75,43.57,43.65,97831.0,38.2791,38.3054,38.1478,38.2178,97831.0
2016-09-16 13:50:00,43.65,43.81,43.61,43.81,51748.0,38.2178,38.3579,38.1828,38.3579,51748.0
2016-09-16 14:00:00,43.83,43.83,43.67,43.73,57642.0,38.3754,38.3754,38.2353,38.2879,57642.0
2016-09-16 14:10:00,43.72,43.82,43.64,43.68,59419.0,38.2791,38.3667,38.2091,38.2441,59419.0
2016-09-16 14:20:00,43.68,43.81,43.68,43.72,40747.0,38.2441,38.3579,38.2441,38.2791,40747.0
2016-09-16 14:30:00,43.72,43.85,43.66,43.75,58537.0,38.2791,38.3929,38.2266,38.3054,58537.0
2016-09-16 14:40:00,43.75,43.92,43.73,43.86,54803.0,38.3054,38.4542,38.2879,38.4017,54803.0
2016-09-16 14:50:00,43.85,43.85,43.63,43.66,71456.0,38.3929,38.3929,38.2003,38.2266,71456.0
2016-09-16 15:00:00,43.66,43.94,43.66,43.84,79185.0,38.2266,38.4717,38.2266,38.3842,79185.0
2016-09-16 15:10:00,43.85,43.91,43.76,43.89,69820.0,38.3929,38.4455,38.3141,38.4279,69820.0
2016-09-16 15:20:00,43.89,43.98,43.79,43.84,79318.0,38.4279,38.5067,38.3404,38.3842,79318.0
2016-09-16 15:30:00,43.84,44.03,43.84,43.99,112116.0,38.3842,38.5505,38.3842,38.5155,112116.0
2016-09-16 15:40:00,43.99,44.15,43.99,44.09,182509.0,38.5155,38.6556,38.5155,38.6031,182509.0
2016-09-16 15:50:00,44.08,44.08,43.75,43.9,656208.0,38.5943,38.5943,38.3054,38.4367,656208.0
2016-09-19 09:30:00,44.94,44.96,44.54,44.55,211651.0,39.3473,39.3648,38.997,39.0058,211651.0
2016-09-19 09:40:00,44.56,44.79,44.43,44.77,61709.0,39.0146,39.2159,38.9007,39.1984,61709.0
2016-09-19 09:50:00,44.76,44.78,44.6,44.76,37579.0,39.1897,39.2072,39.0496,39.1897,37579.0
2016-09-19 10:00:00,44.78,44.87,44.63,44.76,44747.0,39.2072,39.286,39.0758,39.1897,44747.0
2016-09-19 10:10:00,44.78,44.95,44.66,44.92,50054.0,39.2072,39.356,39.1021,39.3298,50054.0
2016-09-19 10:20:00,44.92,45.06,44.73,44.8,88621.0,39.3298,39.4523,39.1634,39.2247,88621.0
2016-09-19 10:30:00,44.8,44.98,44.8,44.89,40208.0,39.2247,39.3823,39.2247,39.3035,40208.0
2016-09-19 10:40:00,44.9,44.96,44.55,44.55,51436.0,39.3122,39.3648,39.0058,39.0058,51436.0
2016-09-19 10:50:00,44.55,44.66,44.44,44.58,126472.0,39.0058,39.1021,38.9095,39.0321,126472.0
2016-09-19 11:00:00,44.6,44.65,44.48,44.5,43123.0,39.0496,39.0934,38.9445,38.962,43123.0
2016-09-19 11:10:00,44.48,44.6,44.35,44.57,32839.0,38.9445,39.0496,38.8307,39.0233,32839.0
2016-09-19 11:20:00,44.59,44.64,44.51,44.56,33504.0,39.0408,39.0846,38.9708,39.0146,33504.0
2016-09-19 11:30:00,44.56,44.67,44.54,44.66,28063.0,39.0146,39.1109,38.997,39.1021,28063.0
2016-09-19 11:40:00,44.67,44.73,44.52,44.57,35517.0,39.1109,39.1634,38.9795,39.0233,35517.0
2016-09-19 11:50:00,44.57,44.65,44.54,44.63,20972.0,39.0233,39.0934,38.997,39.0758,20972.0
2016-09-19 12:00:00,44.64,44.68,44.55,44.64,24195.0,39.0846,39.1196,39.0058,39.0846,24195.0
2016-09-19 12:10:00,44.64,44.65,44.3,44.33,44187.0,39.0846,39.0934,38.7869,38.8132,44187.0
2016-09-19 12:20:00,44.33,44.49,44.31,44.46,22525.0,38.8132,38.9533,38.7957,38.927,22525.0
2016-09-19 12:30:00,44.45,44.51,44.39,44.4,41252.0,38.9182,38.9708,38.8657,38.8745,41252.0
2016-09-19 12:40:00,44.4,44.44,44.31,44.4,33038.0,38.8745,38.9095,38.7957,38.8745,33038.0
2016-09-19 12:50:00,44.39,44.47,44.31,44.33,21897.0,38.8657,38.9358,38.7957,38.8132,21897.0
2016-09-19 13:00:00,44.32,44.44,44.25,44.42,36077.0,38.8044,38.9095,38.7431,38.892,36077.0
2016-09-19 13:10:00,44.41,44.48,44.4,44.42,17983.0,38.8832,38.9445,38.8745,38.892,17983.0
2016-09-19 13:20:00,44.42,44.54,44.35,44.5,15321.0,38.892,38.997,38.8307,38.962,15321.0
2016-09-19 13:30:00,44.48,44.48,44.18,44.21,27062.0,38.9445,38.9445,38.6819,38.7081,27062.0
2016-09-19 13:40:00,44.21,44.28,44.11,44.16,37159.0,38.7081,38.7694,38.6206,38.6643,37159.0
2016-09-19 13:50:00,44.18,44.33,44.15,44.33,22513.0,38.6819,38.8132,38.6556,38.8132,22513.0
2016-09-19 14:00:00,44.33,44.44,44.26,44.41,15769.0,38.8132,38.9095,38.7519,38.8832,15769.0
2016-09-19 14:10:00,44.44,44.46,44.3,44.3,23959.0,38.9095,38.927,38.7869,38.7869,23959.0
2016-09-19 14:20:00,44.3,44.42,44.26,44.39,22160.0,38.7869,38.892,38.7519,38.8657,22160.0
2016-09-19 14:30:00,44.4,44.58,44.39,44.49,31050.0,38.8745,39.0321,38.8657,38.9533,31050.0
2016-09-19 14:40:00,44.49,44.64,44.49,44.6,34553.0,38.9533,39.0846,38.9533,39.0496,34553.0
2016-09-19 14:50:00,44.63,44.66,44.53,44.58,39047.0,39.0758,39.1021,38.9883,39.0321,39047.0
2016-09-19 15:00:00,44.57,44.6,44.39,44.43,27289.0,39.0233,39.0496,38.8657,38.9007,27289.0
2016-09-19 15:10:00,44.43,44.48,44.33,44.43,24484.0,38.9007,38.9445,38.8132,38.9007,24484.0
2016-09-19 15:20:00,44.43,44.48,44.38,44.44,24894.0,38.9007,38.9445,38.857,38.9095,24894.0
2016-09-19 15:30:00,44.41,44.41,44.23,44.4,36529.0,38.8832,38.8832,38.7256,38.8745,36529.0
2016-09-19 15:40:00,44.41,44.56,44.33,44.4,79768.0,38.8832,39.0146,38.8132,38.8745,79768.0
2016-09-19 15:50:00,44.41,44.48,44.33,44.44,348835.0,38.8832,38.9445,38.8132,38.9095,348835.0
2016-09-20 09:30:00,44.23,44.3,43.93,43.98,80008.0,38.7256,38.7869,38.463,38.5067,80008.0
2016-09-20 09:40:00,43.98,44.29,43.97,44.17,51630.0,38.5067,38.7782,38.498,38.6731,51630.0
2016-09-20 09:50:00,44.13,44.31,44.12,44.21,40187.0,38.6381,38.7957,38.6293,38.7081,40187.0
2016-09-20 10:00:00,44.24,44.38,44.15,44.18,25556.0,38.7344,38.857,38.6556,38.6819,25556.0
2016-09-20 10:10:00,44.16,44.19,44.04,44.13,34957.0,38.6643,38.6906,38.5593,38.6381,34957.0
2016-09-20 10:20:00,44.11,44.27,44.11,44.22,19427.0,38.6206,38.7606,38.6206,38.7169,19427.0
2016-09-20 10:30:00,44.25,44.35,44.19,44.26,18140.0,38.7431,38.8307,38.6906,38.7519,18140.0
2016-09-20 10:40:00,44.26,44.61,44.26,44.61,32725.0,38.7519,39.0583,38.7519,39.0583,32725.0
2016-09-20 10:50:00,44.6,44.72,44.57,44.58,51533.0,39.0496,39.1546,39.0233,39.0321,51533.0
2016-09-20 11:00:00,44.61,44.71,44.51,44.62,50829.0,39.0583,39.1459,38.9708,39.0671,50829.0
2016-09-20 11:10:00,44.64,44.72,44.5,44.69,27209.0,39.0846,39.1546,38.962,39.1284,27209.0
2016-09-20 11:20:00,44.68,44.79,44.49,44.5,25994.0,39.1196,39.2159,38.9533,38.962,25994.0
2016-09-20 11:30:00,44.53,44.61,44.34,44.36,19338.0,38.9883,39.0583,38.8219,38.8394,19338.0
2016-09-20 11:40:00,44.37,44.49,44.3,44.31,10944.0,38.8482,38.9533,38.7869,38.7957,10944.0
2016-09-20 11:50:00,44.29,44.34,44.21,44.23,20575.0,38.7782,38.8219,38.7081,38.7256,20575.0
2016-09-20 12:00:00,44.21,44.29,44.16,44.2,18468.0,38.7081,38.7782,38.6643,38.6994,18468.0
2016-09-20 12:10:00,44.19,44.28,44.14,44.28,23756.0,38.6906,38.7694,38.6468,38.7694,23756.0
2016-09-20 12:20:00,44.28,44.39,44.23,44.35,30336.0,38.7694,38.8657,38.7256,38.8307,30336.0
2016-09-20 12:30:00,44.35,44.36,44.13,44.31,12770.0,38.8307,38.8394,38.6381,38.7957,12770.0
2016-09-20 12:40:00,44.3,44.3,44.04,44.04,17156.0,38.7869,38.7869,38.5593,38.5593,17156.0
2016-09-20 12:50:00,44.06,44.22,44.0,44.03,14790.0,38.5768,38.7169,38.5243,38.5505,14790.0
2016-09-20 13:00:00,44.04,44.12,43.99,44.11,14674.0,38.5593,38.6293,38.5155,38.6206,14674.0
2016-09-20 13:10:00,44.05,44.11,44.01,44.06,10194.0,38.568,38.6206,38.533,38.5768,10194.0
2016-09-20 13:20:00,44.06,44.13,44.01,44.12,11418.0,38.5768,38.6381,38.533,38.6293,11418.0
2016-09-20 13:30:00,44.09,44.22,44.04,44.19,20961.0,38.6031,38.7169,38.5593,38.6906,20961.0
2016-09-20 13:40:00,44.17,44.25,44.09,44.12,24134.0,38.6731,38.7431,38.6031,38.6293,24134.0
2016-09-20 13:50:00,44.12,44.22,44.08,44.22,16648.0,38.6293,38.7169,38.5943,38.7169,16648.0
2016-09-20 14:00:00,44.22,44.24,44.12,44.15,17624.0,38.7169,38.7344,38.6293,38.6556,17624.0
2016-09-20 14:10:00,44.15,44.16,44.06,44.08,23073.0,38.6556,38.6643,38.5768,38.5943,23073.0
2016-09-20 14:20:00,44.07,44.18,44.07,44.11,15717.0,38.5855,38.6819,38.5855,38.6206,15717.0
2016-09-20 14:30:00,44.11,44.16,44.09,44.14,16826.0,38.6206,38.6643,38.6031,38.6468,16826.0
2016-09-20 14:40:00,44.15,44.21,44.11,44.16,15149.0,38.6556,38.7081,38.6206,38.6643,15149.0
2016-09-20 14:50:00,44.15,44.28,44.11,44.28,22400.0,38.6556,38.7694,38.6206,38.7694,22400.0
2016-09-20 15:00:00,44.27,44.36,44.24,44.34,20178.0,38.7606,38.8394,38.7344,38.8219,20178.0
2016-09-20 15:10:00,44.35,44.49,44.31,44.42,41223.0,38.8307,38.9533,38.7957,38.892,41223.0
2016-09-20 15:20:00,44.42,44.57,44.37,44.57,21385.0,38.892,39.0233,38.8482,39.0233,21385.0
2016-09-20 15:30:00,44.58,44.61,44.48,44.61,56051.0,39.0321,39.0583,38.9445,39.0583,56051.0
2016-09-20 15:40:00,44.6,44.63,44.43,44.59,41526.0,39.0496,39.0758,38.9007,39.0408,41526.0
2016-09-20 15:50:00,44.57,44.62,44.44,44.48,194888.0,39.0233,39.0671,38.9095,38.9445,194888.0
2016-09-21 09:30:00,45.52,45.52,45.19,45.37,100141.0,39.8551,39.8551,39.5662,39.7238,100141.0
2016-09-21 09:40:00,45.36,45.44,45.23,45.27,47653.0,39.715,39.785,39.6012,39.6362,47653.0
2016-09-21 09:50:00,45.28,45.54,45.28,45.5,61695.0,39.645,39.8726,39.645,39.8376,61695.0
2016-09-21 10:00:00,45.51,45.95,45.5,45.78,83231.0,39.8463,40.2316,39.8376,40.0827,83231.0
2016-09-21 10:10:00,45.76,45.8,45.63,45.75,42104.0,40.0652,40.1002,39.9514,40.0565,42104.0
2016-09-21 10:20:00,45.75,45.79,45.66,45.78,28112.0,40.0565,40.0915,39.9777,40.0827,28112.0
2016-09-21 10:30:00,45.8,45.97,45.76,45.85,69620.0,40.1002,40.2491,40.0652,40.144,69620.0
2016-09-21 10:40:00,45.84,45.94,45.58,45.73,41539.0,40.1353,40.2228,39.9076,40.039,41539.0
2016-09-21 10:50:00,45.73,45.77,45.38,45.46,48437.0,40.039,40.074,39.7325,39.8026,48437.0
2016-09-21 11:00:00,45.5,45.5,45.33,45.39,47273.0,39.8376,39.8376,39.6887,39.7413,47273.0
2016-09-21 11:10:00,45.43,45.57,45.39,45.55,36046.0,39.7763,39.8989,39.7413,39.8814,36046.0
2016-09-21 11:20:00,45.54,45.78,45.52,45.7,49912.0,39.8726,40.0827,39.8551,40.0127,49912.0
2016-09-21 11:30:00,45.71,45.75,45.63,45.7,34156.0,40.0214,40.0565,39.9514,40.0127,34156.0
2016-09-21 11:40:00,45.7,45.72,45.63,45.64,21596.0,40.0127,40.0302,39.9514,39.9602,21596.0
2016-09-21 11:50:00,45.62,45.66,45.53,45.64,15564.0,39.9426,39.9777,39.8638,39.9602,15564.0
2016-09-21 12:00:00,45.62,45.72,45.59,45.7,14613.0,39.9426,40.0302,39.9164,40.0127,14613.0
2016-09-21 12:10:00,45.71,45.71,45.57,45.59,9651.0,40.0214,40.0214,39.8989,39.9164,9651.0
2016-09-21 12:20:00,45.59,45.61,45.5,45.54,15941.0,39.9164,39.9339,39.8376,39.8726,15941.0
2016-09-21 12:30:00,45.53,45.55,45.4,45.5,24403.0,39.8638,39.8814,39.75,39.8376,24403.0
2016-09-21 12:40:00,45.5,45.5,45.43,45.43,14217.0,39.8376,39.8376,39.7763,39.7763,14217.0
2016-09-21 12:50:00,45.43,45.62,45.4,45.56,24762.0,39.7763,39.9426,39.75,39.8901,24762.0
2016-09-21 13:00:00,45.56,45.72,45.56,45.69,12658.0,39.8901,40.0302,39.8901,40.0039,12658.0
2016-09-21 13:10:00,45.71,45.74,45.65,45.72,18299.0,40.0214,40.0477,39.9689,40.0302,18299.0
2016-09-21 13:20:00,45.7,45.77,45.62,45.69,31708.0,40.0127,40.074,39.9426,40.0039,31708.0
2016-09-21 13:30:00,45.69,45.75,45.68,45.72,13866.0,40.0039,40.0565,39.9952,40.0302,13866.0
2016-09-21 13:40:00,45.71,45.82,45.68,45.78,19063.0,40.0214,40.1178,39.9952,40.0827,19063.0
2016-09-21 13:50:00,45.78,45.81,45.71,45.77,14309.0,40.0827,40.109,40.0214,40.074,14309.0
2016-09-21 14:00:00,45.85,47.37,45.31,47.28,482765.0,40.144,41.4749,39.6712,41.3961,482765.0
2016-09-21 14:10:00,47.29,47.48,46.73,46.81,284908.0,41.4048,41.5712,40.9145,40.9845,284908.0
2016-09-21 14:20:00,46.84,46.93,46.26,46.55,201492.0,41.0108,41.0896,40.503,40.7569,201492.0
2016-09-21 14:30:00,46.55,47.15,46.33,47.08,313098.0,40.7569,41.2822,40.5643,41.2209,313098.0
2016-09-21 14:40:00,47.09,47.11,46.7,46.9,144412.0,41.2297,41.2472,40.8882,41.0633,144412.0
2016-09-21 14:50:00,46.92,47.1,46.82,47.09,129673.0,41.0809,41.2385,40.9933,41.2297,129673.0
2016-09-21 15:00:00,47.1,47.32,46.95,47.2,126795.0,41.2385,41.4311,41.1071,41.326,126795.0
2016-09-21 15:10:00,47.22,47.42,47.22,47.37,110896.0,41.3435,41.5186,41.3435,41.4749,110896.0
2016-09-21 15:20:00,47.39,47.61,47.35,47.5,149704.0,41.4924,41.685,41.4573,41.5887,149704.0
2016-09-21 15:30:00,47.51,47.67,47.47,47.67,121864.0,41.5974,41.7375,41.5624,41.7375,121864.0
2016-09-21 15:40:00,47.67,47.93,47.66,47.92,236211.0,41.7375,41.9652,41.7288,41.9564,236211.0
2016-09-21 15:50:00,47.92,48.12,47.87,47.9,902798.0,41.9564,42.1315,41.9126,41.9389,902798.0
2016-09-22 09:30:00,48.57,48.97,48.34,48.5,385461.0,42.5255,42.8757,42.3241,42.4642,385461.0
2016-09-22 09:40:00,48.54,48.88,48.54,48.68,133756.0,42.4993,42.7969,42.4993,42.6218,133756.0
2016-09-22 09:50:00,48.71,48.89,48.63,48.81,107167.0,42.6481,42.8057,42.5781,42.7357,107167.0
2016-09-22 10:00:00,48.8,48.89,48.66,48.66,64052.0,42.7269,42.8057,42.6043,42.6043,64052.0
2016-09-22 10:10:00,48.65,48.7,48.32,48.4,100580.0,42.5956,42.6393,42.3066,42.3767,100580.0
2016-09-22 10:20:00,48.38,48.48,48.13,48.24,93057.0,42.3592,42.4467,42.1403,42.2366,93057.0
2016-09-22 10:30:00,48.23,48.34,48.02,48.08,69433.0,42.2278,42.3241,42.044,42.0965,69433.0
2016-09-22 10:40:00,48.06,48.1,47.77,47.97,117814.0,42.079,42.114,41.8251,42.0002,117814.0
2016-09-22 10:50:00,47.97,48.06,47.66,47.9,94728.0,42.0002,42.079,41.7288,41.9389,94728.0
2016-09-22 11:00:00,47.89,48.02,47.86,47.94,59157.0,41.9301,42.044,41.9039,41.9739,59157.0
2016-09-22 11:10:00,47.92,48.16,47.87,48.08,130099.0,41.9564,42.1665,41.9126,42.0965,130099.0
2016-09-22 11:20:00,48.08,48.23,47.68,47.75,115542.0,42.0965,42.2278,41.7463,41.8076,115542.0
2016-09-22 11:30:00,47.77,47.77,47.4,47.62,103359.0,41.8251,41.8251,41.5011,41.6937,103359.0
2016-09-22 11:40:00,47.63,47.92,47.6,47.83,39857.0,41.7025,41.9564,41.6762,41.8776,39857.0
2016-09-22 11:50:00,47.83,48.14,47.76,48.14,63743.0,41.8776,42.149,41.8163,42.149,63743.0
2016-09-22 12:00:00,48.15,48.24,48.02,48.1,56565.0,42.1578,42.2366,42.044,42.114,56565.0
2016-09-22 12:10:00,48.11,48.2,47.99,47.99,33481.0,42.1228,42.2016,42.0177,42.0177,33481.0
2016-09-22 12:20:00,47.96,47.97,47.75,47.8,44300.0,41.9914,42.0002,41.8076,41.8513,44300.0
2016-09-22 12:30:00,47.8,48.01,47.76,47.92,46955.0,41.8513,42.0352,41.8163,41.9564,46955.0
2016-09-22 12:40:00,47.93,48.1,47.92,48.07,36842.0,41.9652,42.114,41.9564,42.0877,36842.0
2016-09-22 12:50:00,48.05,48.15,47.97,48.03,55746.0,42.0702,42.1578,42.0002,42.0527,55746.0
2016-09-22 13:00:00,48.05,48.08,47.97,48.0,24290.0,42.0702,42.0965,42.0002,42.0265,24290.0
2016-09-22 13:10:00,47.99,47.99,47.79,47.89,30294.0,42.0177,42.0177,41.8426,41.9301,30294.0
2016-09-22 13:20:00,47.9,47.96,47.82,47.83,28976.0,41.9389,41.9914,41.8689,41.8776,28976.0
2016-09-22 13:30:00,47.84,47.99,47.84,47.98,18172.0,41.8864,42.0177,41.8864,42.0089,18172.0
2016-09-22 13:40:00,47.98,48.01,47.83,47.84,21079.0,42.0089,42.0352,41.8776,41.8864,21079.0
2016-09-22 13:50:00,47.85,47.89,47.69,47.72,34746.0,41.8951,41.9301,41.755,41.7813,34746.0
2016-09-22 14:00:00,47.72,47.78,47.61,47.65,35669.0,41.7813,41.8338,41.685,41.72,35669.0
2016-09-22 14:10:00,47.65,47.65,47.18,47.24,81735.0,41.72,41.72,41.3085,41.361,81735.0
2016-09-22 14:20:00,47.24,47.34,47.19,47.26,49388.0,41.361,41.4486,41.3173,41.3785,49388.0
2016-09-22 14:30:00,47.26,47.26,46.85,47.06,145465.0,41.3785,41.3785,41.0196,41.2034,145465.0
2016-09-22 14:40:00,47.07,47.09,46.74,46.75,64445.0,41.2122,41.2297,40.9233,40.932,64445.0
2016-09-22 14:50:00,46.75,47.12,46.74,46.95,101898.0,40.932,41.256,40.9233,41.1071,101898.0
2016-09-22 15:00:00,46.95,47.22,46.9,47.16,80764.0,41.1071,41.3435,41.0633,41.291,80764.0
2016-09-22 15:10:00,47.16,47.32,47.04,47.26,54495.0,41.291,41.4311,41.1859,41.3785,54495.0
2016-09-22 15:20:00,47.25,47.25,47.06,47.08,63294.0,41.3698,41.3698,41.2034,41.2209,63294.0
2016-09-22 15:30:00,47.09,47.42,47.08,47.31,69856.0,41.2297,41.5186,41.2209,41.4223,69856.0
2016-09-22 15:40:00,47.31,47.38,47.14,47.22,107592.0,41.4223,41.4836,41.2735,41.3435,107592.0
2016-09-22 15:50:00,47.21,47.26,47.05,47.09,507572.0,41.3348,41.3785,41.1947,41.2297,507572.0
2016-09-23 09:30:00,46.87,47.01,46.53,46.86,176577.0,41.0371,41.1597,40.7394,41.0283,176577.0
2016-09-23 09:40:00,46.91,47.15,46.77,47.0,80843.0,41.0721,41.2822,40.9495,41.1509,80843.0
2016-09-23 09:50:00,47.0,47.17,46.92,47.01,62923.0,41.1509,41.2997,41.0809,41.1597,62923.0
2016-09-23 10:00:00,47.02,47.09,46.78,46.88,62390.0,41.1684,41.2297,40.9583,41.0458,62390.0
2016-09-23 10:10:00,46.89,46.9,46.59,46.6,46323.0,41.0546,41.0633,40.7919,40.8007,46323.0
2016-09-23 10:20:00,46.63,46.86,46.51,46.86,56890.0,40.827,41.0283,40.7219,41.0283,56890.0
2016-09-23 10:30:00,46.89,46.89,46.63,46.65,31967.0,41.0546,41.0546,40.827,40.8445,31967.0
2016-09-23 10:40:00,46.65,46.74,46.51,46.56,26405.0,40.8445,40.9233,40.7219,40.7657,26405.0
2016-09-23 10:50:00,46.55,46.71,46.41,46.63,41537.0,40.7569,40.897,40.6343,40.827,41537.0
2016-09-23 11:00:00,46.66,46.8,46.55,46.57,42133.0,40.8532,40.9758,40.7569,40.7744,42133.0
2016-09-23 11:10:00,46.56,46.62,46.48,46.58,45096.0,40.7657,40.8182,40.6956,40.7832,45096.0
2016-09-23 11:20:00,46.56,46.68,46.54,46.55,35855.0,40.7657,40.8707,40.7482,40.7569,35855.0
2016-09-23 11:30:00,46.54,46.66,46.49,46.6,28134.0,40.7482,40.8532,40.7044,40.8007,28134.0
2016-09-23 11:40:00,46.59,46.64,46.4,46.45,41171.0,40.7919,40.8357,40.6256,40.6694,41171.0
2016-09-23 11:50:00,46.45,46.45,46.24,46.27,49997.0,40.6694,40.6694,40.4855,40.5118,49997.0
2016-09-23 12:00:00,46.26,46.27,45.92,45.97,91161.0,40.503,40.5118,40.2053,40.2491,91161.0
2016-09-23 12:10:00,45.98,46.16,45.77,45.77,75663.0,40.2578,40.4154,40.074,40.074,75663.0
2016-09-23 12:20:00,45.77,45.82,45.65,45.78,89825.0,40.074,40.1178,39.9689,40.0827,89825.0
2016-09-23 12:30:00,45.77,45.79,45.41,45.46,87611.0,40.074,40.0915,39.7588,39.8026,87611.0
2016-09-23 12:40:00,45.45,45.71,45.45,45.61,81702.0,39.7938,40.0214,39.7938,39.9339,81702.0
2016-09-23 12:50:00,45.61,45.85,45.6,45.74,35590.0,39.9339,40.144,39.9251,40.0477,35590.0
2016-09-23 13:00:00,45.73,45.88,45.69,45.76,36487.0,40.039,40.1703,40.0039,40.0652,36487.0
2016-09-23 13:10:00,45.76,45.82,45.63,45.77,37551.0,40.0652,40.1178,39.9514,40.074,37551.0
2016-09-23 13:20:00,45.78,45.85,45.72,45.8,29846.0,40.0827,40.144,40.0302,40.1002,29846.0
2016-09-23 13:30:00,45.8,45.8,45.51,45.51,36166.0,40.1002,40.1002,39.8463,39.8463,36166.0
2016-09-23 13:40:00,45.49,45.53,45.14,45.25,78458.0,39.8288,39.8638,39.5224,39.6187,78458.0
2016-09-23 13:50:00,45.25,45.41,45.13,45.29,53790.0,39.6187,39.7588,39.5136,39.6537,53790.0
2016-09-23 14:00:00,45.3,45.44,45.25,45.39,48653.0,39.6625,39.785,39.6187,39.7413,48653.0
2016-09-23 14:10:00,45.39,45.4,45.22,45.23,44977.0,39.7413,39.75,39.5924,39.6012,44977.0
2016-09-23 14:20:00,45.23,45.32,45.14,45.32,56994.0,39.6012,39.68,39.5224,39.68,56994.0
2016-09-23 14:30:00,45.33,45.34,45.14,45.17,75362.0,39.6887,39.6975,39.5224,39.5486,75362.0
2016-09-23 14:40:00,45.16,45.16,45.01,45.03,91434.0,39.5399,39.5399,39.4086,39.4261,91434.0
2016-09-23 14:50:00,45.03,45.28,44.98,45.18,96987.0,39.4261,39.645,39.3823,39.5574,96987.0
2016-09-23 15:00:00,45.17,45.65,45.14,45.52,103519.0,39.5486,39.9689,39.5224,39.8551,103519.0
2016-09-23 15:10:00,45.52,45.52,45.32,45.46,91139.0,39.8551,39.8551,39.68,39.8026,91139.0
2016-09-23 15:20:00,45.46,45.58,45.38,45.58,74306.0,39.8026,39.9076,39.7325,39.9076,74306.0
2016-09-23 15:30:00,45.59,45.68,45.37,45.41,115238.0,39.9164,39.9952,39.7238,39.7588,115238.0
2016-09-23 15:40:00,45.4,45.47,45.25,45.29,105897.0,39.75,39.8113,39.6187,39.6537,105897.0
2016-09-23 15:50:00,45.31,45.53,45.29,45.43,507532.0,39.6712,39.8638,39.6537,39.7763,507532.0
2016-09-26 09:30:00,45.8,46.31,45.8,46.28,145858.0,40.1002,40.5468,40.1002,40.5205,145858.0
2016-09-26 09:40:00,46.27,46.35,45.92,46.15,111715.0,40.5118,40.5818,40.2053,40.4067,111715.0
2016-09-26 09:50:00,46.16,46.25,45.7,45.83,74400.0,40.4154,40.4942,40.0127,40.1265,74400.0
2016-09-26 10:00:00,45.82,45.89,45.56,45.8,77572.0,40.1178,40.179,39.8901,40.1002,77572.0
2016-09-26 10:10:00,45.79,46.02,45.68,45.86,47372.0,40.0915,40.2929,39.9952,40.1528,47372.0
2016-09-26 10:20:00,45.85,46.0,45.74,45.75,25043.0,40.144,40.2754,40.0477,40.0565,25043.0
2016-09-26 10:30:00,45.79,45.9,45.73,45.84,27289.0,40.0915,40.1878,40.039,40.1353,27289.0
2016-09-26 10:40:00,45.86,45.88,45.76,45.76,18527.0,40.1528,40.1703,40.0652,40.0652,18527.0
2016-09-26 10:50:00,45.77,45.8,45.63,45.68,24403.0,40.074,40.1002,39.9514,39.9952,24403.0
2016-09-26 11:00:00,45.67,45.94,45.66,45.84,41206.0,39.9864,40.2228,39.9777,40.1353,41206.0
2016-09-26 11:10:00,45.85,45.97,45.74,45.74,48539.0,40.144,40.2491,40.0477,40.0477,48539.0
2016-09-26 11:20:00,45.75,45.78,45.38,45.55,49426.0,40.0565,40.0827,39.7325,39.8814,49426.0
2016-09-26 11:30:00,45.57,45.61,45.47,45.57,40769.0,39.8989,39.9339,39.8113,39.8989,40769.0
2016-09-26 11:40:00,45.59,45.68,45.49,45.59,25780.0,39.9164,39.9952,39.8288,39.9164,25780.0
2016-09-26 11:50:00,45.56,45.6,45.29,45.32,30441.0,39.8901,39.9251,39.6537,39.68,30441.0
2016-09-26 12:00:00,45.31,45.35,45.11,45.22,55906.0,39.6712,39.7062,39.4961,39.5924,55906.0
2016-09-26 12:10:00,45.24,45.31,45.18,45.22,35480.0,39.6099,39.6712,39.5574,39.5924,35480.0
2016-09-26 12:20:00,45.22,45.27,45.08,45.16,23464.0,39.5924,39.6362,39.4698,39.5399,23464.0
2016-09-26 12:30:00,45.17,45.29,45.04,45.1,22164.0,39.5486,39.6537,39.4348,39.4874,22164.0
2016-09-26 12:40:00,45.08,45.25,45.0,45.17,35555.0,39.4698,39.6187,39.3998,39.5486,35555.0
2016-09-26 12:50:00,45.16,45.38,45.15,45.31,23516.0,39.5399,39.7325,39.5311,39.6712,23516.0
2016-09-26 13:00:00,45.3,45.48,45.28,45.31,22265.0,39.6625,39.8201,39.645,39.6712,22265.0
2016-09-26 13:10:00,45.31,45.36,45.23,45.24,17793.0,39.6712,39.715,39.6012,39.6099,17793.0
2016-09-26 13:20:00,45.25,45.28,45.14,45.17,22502.0,39.6187,39.645,39.5224,39.5486,22502.0
2016-09-26 13:30:00,45.18,45.38,45.14,45.35,19664.0,39.5574,39.7325,39.5224,39.7062,19664.0
2016-09-26 13:40:00,45.34,45.44,45.3,45.38,18440.0,39.6975,39.785,39.6625,39.7325,18440.0
2016-09-26 13:50:00,45.36,45.54,45.36,45.44,26284.0,39.715,39.8726,39.715,39.785,26284.0
2016-09-26 14:00:00,45.45,45.54,45.34,45.35,19850.0,39.7938,39.8726,39.6975,39.7062,19850.0
2016-09-26 14:10:00,45.38,45.43,45.21,45.3,29148.0,39.7325,39.7763,39.5837,39.6625,29148.0
2016-09-26 14:20:00,45.28,45.31,45.19,45.2,21263.0,39.645,39.6712,39.5662,39.5749,21263.0
2016-09-26 14:30:00,45.18,45.18,44.92,44.95,72753.0,39.5574,39.5574,39.3298,39.356,72753.0
2016-09-26 14:40:00,44.95,44.95,44.74,44.85,70527.0,39.356,39.356,39.1722,39.2685,70527.0
2016-09-26 14:50:00,44.84,44.98,44.83,44.94,39178.0,39.2597,39.3823,39.251,39.3473,39178.0
2016-09-26 15:00:00,44.93,44.95,44.85,44.85,34004.0,39.3385,39.356,39.2685,39.2685,34004.0
2016-09-26 15:10:00,44.86,44.93,44.81,44.81,61377.0,39.2772,39.3385,39.2334,39.2334,61377.0
2016-09-26 15:20:00,44.81,44.9,44.81,44.9,46423.0,39.2334,39.3122,39.2334,39.3122,46423.0
2016-09-26 15:30:00,44.9,45.08,44.89,44.91,64008.0,39.3122,39.4698,39.3035,39.321,64008.0
2016-09-26 15:40:00,44.91,44.91,44.73,44.77,137612.0,39.321,39.321,39.1634,39.1984,137612.0
2016-09-26 15:50:00,44.76,44.89,44.74,44.88,186216.0,39.1897,39.3035,39.1722,39.2947,186216.0
2016-09-27 09:30:00,44.31,44.39,43.96,44.37,164154.0,38.7957,38.8657,38.4892,38.8482,164154.0
2016-09-27 09:40:00,44.35,44.54,44.09,44.12,119727.0,38.8307,38.997,38.6031,38.6293,119727.0
2016-09-27 09:50:00,44.11,44.3,44.03,44.25,71368.0,38.6206,38.7869,38.5505,38.7431,71368.0
2016-09-27 10:00:00,44.24,44.48,44.09,44.43,77761.0,38.7344,38.9445,38.6031,38.9007,77761.0
2016-09-27 10:10:00,44.43,44.5,44.32,44.5,76345.0,38.9007,38.962,38.8044,38.962,76345.0
2016-09-27 10:20:00,44.51,44.54,44.36,44.53,59804.0,38.9708,38.997,38.8394,38.9883,59804.0
2016-09-27 10:30:00,44.54,44.59,44.26,44.28,63655.0,38.997,39.0408,38.7519,38.7694,63655.0
2016-09-27 10:40:00,44.28,44.35,44.17,44.27,38019.0,38.7694,38.8307,38.6731,38.7606,38019.0
2016-09-27 10:50:00,44.27,44.39,44.1,44.13,49467.0,38.7606,38.8657,38.6118,38.6381,49467.0
2016-09-27 11:00:00,44.12,44.18,43.95,43.97,69671.0,38.6293,38.6819,38.4805,38.498,69671.0
2016-09-27 11:10:00,43.95,43.95,43.67,43.71,104825.0,38.4805,38.4805,38.2353,38.2703,104825.0
2016-09-27 11:20:00,43.7,43.79,43.53,43.57,90681.0,38.2616,38.3404,38.1127,38.1478,90681.0
2016-09-27 11:30:00,43.56,43.78,43.51,43.78,71784.0,38.139,38.3316,38.0952,38.3316,71784.0
2016-09-27 11:40:00,43.76,43.83,43.45,43.46,74761.0,38.3141,38.3754,38.0427,38.0515,74761.0
2016-09-27 11:50:00,43.47,43.6,43.26,43.58,109071.0,38.0602,38.174,37.8763,38.1565,109071.0
2016-09-27 12:00:00,43.57,43.78,43.52,43.67,76505.0,38.1478,38.3316,38.104,38.2353,76505.0
2016-09-27 12:10:00,43.67,43.71,43.48,43.65,55810.0,38.2353,38.2703,38.069,38.2178,55810.0
2016-09-27 12:20:00,43.64,43.87,43.63,43.71,54804.0,38.2091,38.4104,38.2003,38.2703,54804.0
2016-09-27 12:30:00,43.72,43.74,43.57,43.63,52723.0,38.2791,38.2966,38.1478,38.2003,52723.0
2016-09-27 12:40:00,43.64,43.8,43.63,43.75,36491.0,38.2091,38.3491,38.2003,38.3054,36491.0
2016-09-27 12:50:00,43.74,44.0,43.72,43.94,38194.0,38.2966,38.5243,38.2791,38.4717,38194.0
2016-09-27 13:00:00,43.93,44.08,43.87,43.92,59951.0,38.463,38.5943,38.4104,38.4542,59951.0
2016-09-27 13:10:00,43.93,43.95,43.8,43.9,40959.0,38.463,38.4805,38.3491,38.4367,40959.0
2016-09-27 13:20:00,43.9,44.08,43.85,44.05,41352.0,38.4367,38.5943,38.3929,38.568,41352.0
2016-09-27 13:30:00,44.05,44.22,44.05,44.1,62633.0,38.568,38.7169,38.568,38.6118,62633.0
2016-09-27 13:40:00,44.08,44.1,43.97,44.04,38951.0,38.5943,38.6118,38.498,38.5593,38951.0
2016-09-27 13:50:00,44.02,44.14,43.89,43.9,53078.0,38.5418,38.6468,38.4279,38.4367,53078.0
2016-09-27 14:00:00,43.89,43.96,43.71,43.74,67248.0,38.4279,38.4892,38.2703,38.2966,67248.0
2016-09-27 14:10:00,43.74,43.86,43.74,43.85,37774.0,38.2966,38.4017,38.2966,38.3929,37774.0
2016-09-27 14:20:00,43.84,43.88,43.7,43.76,55229.0,38.3842,38.4192,38.2616,38.3141,55229.0
2016-09-27 14:30:00,43.74,43.82,43.7,43.79,56194.0,38.2966,38.3667,38.2616,38.3404,56194.0
2016-09-27 14:40:00,43.79,43.79,43.71,43.71,39257.0,38.3404,38.3404,38.2703,38.2703,39257.0
2016-09-27 14:50:00,43.72,43.91,43.7,43.82,29642.0,38.2791,38.4455,38.2616,38.3667,29642.0
2016-09-27 15:00:00,43.82,43.82,43.74,43.76,34139.0,38.3667,38.3667,38.2966,38.3141,34139.0
2016-09-27 15:10:00,43.76,43.77,43.66,43.72,49175.0,38.3141,38.3229,38.2266,38.2791,49175.0
2016-09-27 15:20:00,43.73,43.85,43.67,43.78,47757.0,38.2879,38.3929,38.2353,38.3316,47757.0
2016-09-27 15:30:00,43.78,43.92,43.75,43.9,59741.0,38.3316,38.4542,38.3054,38.4367,59741.0
2016-09-27 15:40:00,43.89,43.96,43.82,43.91,64294.0,38.4279,38.4892,38.3667,38.4455,64294.0
2016-09-27 15:50:00,43.9,43.99,43.81,43.87,572383.0,38.4367,38.5155,38.3579,38.4104,572383.0
2016-09-28 09:30:00,44.04,44.29,43.88,44.19,152693.0,38.5593,38.7782,38.4192,38.6906,152693.0
2016-09-28 09:40:00,44.16,44.21,43.95,44.2,64911.0,38.6643,38.7081,38.4805,38.6994,64911.0
2016-09-28 09:50:00,44.22,44.25,44.0,44.02,45399.0,38.7169,38.7431,38.5243,38.5418,45399.0
2016-09-28 10:00:00,44.03,44.06,43.81,43.89,52162.0,38.5505,38.5768,38.3579,38.4279,52162.0
2016-09-28 10:10:00,43.86,43.89,43.59,43.72,76089.0,38.4017,38.4279,38.1653,38.2791,76089.0
2016-09-28 10:20:00,43.68,43.79,43.65,43.75,25195.0,38.2441,38.3404,38.2178,38.3054,25195.0
2016-09-28 10:30:00,43.79,43.9,43.63,43.68,50854.0,38.3404,38.4367,38.2003,38.2441,50854.0
2016-09-28 10:40:00,43.67,43.73,43.33,43.33,63801.0,38.2353,38.2879,37.9376,37.9376,63801.0
2016-09-28 10:50:00,43.33,43.58,43.29,43.32,52080.0,37.9376,38.1565,37.9026,37.9289,52080.0
2016-09-28 11:00:00,43.32,43.33,42.75,42.95,254469.0,37.9289,37.9376,37.4298,37.6049,254469.0
2016-09-28 11:10:00,42.95,43.17,42.88,43.17,60871.0,37.6049,37.7975,37.5436,37.7975,60871.0
2016-09-28 11:20:00,43.17,43.29,43.06,43.21,48743.0,37.7975,37.9026,37.7012,37.8326,48743.0
2016-09-28 11:30:00,43.19,43.23,43.11,43.14,87485.0,37.8151,37.8501,37.745,37.7713,87485.0
2016-09-28 11:40:00,43.15,43.48,43.15,43.47,62857.0,37.78,38.069,37.78,38.0602,62857.0
2016-09-28 11:50:00,43.46,43.75,43.44,43.55,68862.0,38.0515,38.3054,38.0339,38.1303,68862.0
2016-09-28 12:00:00,43.55,43.56,43.27,43.35,44367.0,38.1303,38.139,37.8851,37.9551,44367.0
2016-09-28 12:10:00,43.34,43.63,43.34,43.4,45128.0,37.9464,38.2003,37.9464,37.9989,45128.0
2016-09-28 12:20:00,43.41,43.51,43.37,43.39,37115.0,38.0077,38.0952,37.9727,37.9902,37115.0
2016-09-28 12:30:00,43.39,43.41,43.29,43.39,38134.0,37.9902,38.0077,37.9026,37.9902,38134.0
2016-09-28 12:40:00,43.37,43.65,43.36,43.65,36561.0,37.9727,38.2178,37.9639,38.2178,36561.0
2016-09-28 12:50:00,43.64,43.72,43.57,43.68,29160.0,38.2091,38.2791,38.1478,38.2441,29160.0
2016-09-28 13:00:00,43.68,43.69,43.56,43.6,33154.0,38.2441,38.2528,38.139,38.174,33154.0
2016-09-28 13:10:00,43.6,43.69,43.48,43.63,26619.0,38.174,38.2528,38.069,38.2003,26619.0
2016-09-28 13:20:00,43.64,43.87,43.64,43.87,29430.0,38.2091,38.4104,38.2091,38.4104,29430.0
2016-09-28 13:30:00,43.87,44.12,43.87,44.12,58482.0,38.4104,38.6293,38.4104,38.6293,58482.0
2016-09-28 13:40:00,44.14,44.16,43.98,44.1,37450.0,38.6468,38.6643,38.5067,38.6118,37450.0
2016-09-28 13:50:00,44.12,44.31,44.1,44.24,45626.0,38.6293,38.7957,38.6118,38.7344,45626.0
2016-09-28 14:00:00,44.24,44.69,44.23,44.67,67515.0,38.7344,39.1284,38.7256,39.1109,67515.0
2016-09-28 14:10:00,44.68,45.33,44.66,45.29,246031.0,39.1196,39.6887,39.1021,39.6537,246031.0
2016-09-28 14:20:00,45.3,45.75,45.3,45.38,143230.0,39.6625,40.0565,39.6625,39.7325,143230.0
2016-09-28 14:30:00,45.4,45.59,45.03,45.23,175074.0,39.75,39.9164,39.4261,39.6012,175074.0
2016-09-28 14:40:00,45.24,45.48,45.12,45.47,145725.0,39.6099,39.8201,39.5049,39.8113,145725.0
2016-09-28 14:50:00,45.47,45.54,45.24,45.37,107646.0,39.8113,39.8726,39.6099,39.7238,107646.0
2016-09-28 15:00:00,45.36,45.39,45.17,45.24,94414.0,39.715,39.7413,39.5486,39.6099,94414.0
2016-09-28 15:10:00,45.23,45.39,45.06,45.09,91394.0,39.6012,39.7413,39.4523,39.4786,91394.0
2016-09-28 15:20:00,45.08,45.23,45.08,45.16,95214.0,39.4698,39.6012,39.4698,39.5399,95214.0
2016-09-28 15:30:00,45.18,45.19,44.95,45.15,116822.0,39.5574,39.5662,39.356,39.5311,116822.0
2016-09-28 15:40:00,45.12,45.21,45.02,45.21,137482.0,39.5049,39.5837,39.4173,39.5837,137482.0
2016-09-28 15:50:00,45.21,45.34,45.15,45.27,651111.0,39.5837,39.6975,39.5311,39.6362,651111.0
2016-09-29 09:30:00,44.61,44.92,44.47,44.76,99418.0,39.0583,39.3298,38.9358,39.1897,99418.0
2016-09-29 09:40:00,44.76,45.1,44.72,44.92,99328.0,39.1897,39.4874,39.1546,39.3298,99328.0
2016-09-29 09:50:00,44.89,45.0,44.78,44.96,47758.0,39.3035,39.3998,39.2072,39.3648,47758.0
2016-09-29 10:00:00,44.94,45.26,44.82,45.14,88049.0,39.3473,39.6274,39.2422,39.5224,88049.0
2016-09-29 10:10:00,45.16,45.19,44.89,45.1,77047.0,39.5399,39.5662,39.3035,39.4874,77047.0
2016-09-29 10:20:00,45.1,45.11,44.86,44.91,28229.0,39.4874,39.4961,39.2772,39.321,28229.0
2016-09-29 10:30:00,44.9,44.9,44.6,44.72,50447.0,39.3122,39.3122,39.0496,39.1546,50447.0
2016-09-29 10:40:00,44.71,44.73,44.47,44.54,74302.0,39.1459,39.1634,38.9358,38.997,74302.0
2016-09-29 10:50:00,44.53,44.54,44.31,44.48,65344.0,38.9883,38.997,38.7957,38.9445,65344.0
2016-09-29 11:00:00,44.48,44.58,44.36,44.39,58688.0,38.9445,39.0321,38.8394,38.8657,58688.0
2016-09-29 11:10:00,44.39,44.41,44.2,44.36,68118.0,38.8657,38.8832,38.6994,38.8394,68118.0
2016-09-29 11:20:00,44.36,44.84,44.33,44.77,57106.0,38.8394,39.2597,38.8132,39.1984,57106.0
2016-09-29 11:30:00,44.74,44.92,44.66,44.74,52947.0,39.1722,39.3298,39.1021,39.1722,52947.0
2016-09-29 11:40:00,44.72,44.82,44.4,44.46,49784.0,39.1546,39.2422,38.8745,38.927,49784.0
2016-09-29 11:50:00,44.44,44.63,44.41,44.59,42167.0,38.9095,39.0758,38.8832,39.0408,42167.0
2016-09-29 12:00:00,44.59,44.84,44.56,44.79,45700.0,39.0408,39.2597,39.0146,39.2159,45700.0
2016-09-29 12:10:00,44.77,44.79,44.63,44.74,30268.0,39.1984,39.2159,39.0758,39.1722,30268.0
2016-09-29 12:20:00,44.75,45.09,44.75,44.89,61143.0,39.1809,39.4786,39.1809,39.3035,61143.0
2016-09-29 12:30:00,44.87,44.97,44.81,44.89,52088.0,39.286,39.3735,39.2334,39.3035,52088.0
2016-09-29 12:40:00,44.87,44.92,44.46,44.47,66294.0,39.286,39.3298,38.927,38.9358,66294.0
2016-09-29 12:50:00,44.46,44.91,44.35,44.84,88854.0,38.927,39.321,38.8307,39.2597,88854.0
2016-09-29 13:00:00,44.84,45.07,44.68,44.93,101675.0,39.2597,39.4611,39.1196,39.3385,101675.0
2016-09-29 13:10:00,44.99,45.05,44.75,44.84,90742.0,39.391,39.4436,39.1809,39.2597,90742.0
2016-09-29 13:20:00,44.83,44.91,44.68,44.78,55715.0,39.251,39.321,39.1196,39.2072,55715.0
2016-09-29 13:30:00,44.8,44.81,44.56,44.64,45300.0,39.2247,39.2334,39.0146,39.0846,45300.0
2016-09-29 13:40:00,44.65,44.68,44.42,44.46,53455.0,39.0934,39.1196,38.892,38.927,53455.0
2016-09-29 13:50:00,44.45,44.56,44.43,44.56,73746.0,38.9182,39.0146,38.9007,39.0146,73746.0
2016-09-29 14:00:00,44.57,44.8,44.5,44.79,45919.0,39.0233,39.2247,38.962,39.2159,45919.0
2016-09-29 14:10:00,44.8,44.85,44.66,44.7,38506.0,39.2247,39.2685,39.1021,39.1371,38506.0
2016-09-29 14:20:00,44.68,44.97,44.67,44.97,57661.0,39.1196,39.3735,39.1109,39.3735,57661.0
2016-09-29 14:30:00,44.97,45.18,44.87,45.08,90398.0,39.3735,39.5574,39.286,39.4698,90398.0
2016-09-29 14:40:00,45.09,45.13,44.83,44.99,71071.0,39.4786,39.5136,39.251,39.391,71071.0
2016-09-29 14:50:00,44.99,45.02,44.79,44.98,66209.0,39.391,39.4173,39.2159,39.3823,66209.0
2016-09-29 15:00:00,44.98,44.98,44.75,44.81,44964.0,39.3823,39.3823,39.1809,39.2334,44964.0
2016-09-29 15:10:00,44.79,44.9,44.69,44.83,53328.0,39.2159,39.3122,39.1284,39.251,53328.0
2016-09-29 15:20:00,44.84,44.86,44.64,44.83,64415.0,39.2597,39.2772,39.0846,39.251,64415.0
2016-09-29 15:30:00,44.83,44.91,44.76,44.84,52537.0,39.251,39.321,39.1897,39.2597,52537.0
2016-09-29 15:40:00,44.85,45.04,44.76,44.95,119237.0,39.2685,39.4348,39.1897,39.356,119237.0
2016-09-29 15:50:00,44.94,45.0,44.7,44.81,274586.0,39.3473,39.3998,39.1371,39.2334,274586.0
2016-09-30 09:30:00,45.71,45.88,45.4,45.47,147347.0,40.0214,40.1703,39.75,39.8113,147347.0
2016-09-30 09:40:00,45.46,45.5,44.96,45.26,114058.0,39.8026,39.8376,39.3648,39.6274,114058.0
2016-09-30 09:50:00,45.17,45.35,44.92,45.18,97335.0,39.5486,39.7062,39.3298,39.5574,97335.0
2016-09-30 10:00:00,45.21,45.24,44.99,45.02,50722.0,39.5837,39.6099,39.391,39.4173,50722.0
2016-09-30 10:10:00,45.04,45.04,44.55,44.83,108666.0,39.4348,39.4348,39.0058,39.251,108666.0
2016-09-30 10:20:00,44.87,44.92,44.61,44.9,57535.0,39.286,39.3298,39.0583,39.3122,57535.0
2016-09-30 10:30:00,44.92,45.03,44.79,44.79,47072.0,39.3298,39.4261,39.2159,39.2159,47072.0
2016-09-30 10:40:00,44.77,44.95,44.71,44.9,44900.0,39.1984,39.356,39.1459,39.3122,44900.0
2016-09-30 10:50:00,44.94,44.97,44.81,44.93,19494.0,39.3473,39.3735,39.2334,39.3385,19494.0
2016-09-30 11:00:00,44.91,44.94,44.64,44.65,30780.0,39.321,39.3473,39.0846,39.0934,30780.0
2016-09-30 11:10:00,44.63,44.8,44.5,44.78,50227.0,39.0758,39.2247,38.962,39.2072,50227.0
2016-09-30 11:20:00,44.81,44.85,44.51,44.68,35874.0,39.2334,39.2685,38.9708,39.1196,35874.0
2016-09-30 11:30:00,44.67,44.88,44.62,44.8,29758.0,39.1109,39.2947,39.0671,39.2247,29758.0
2016-09-30 11:40:00,44.77,44.89,44.77,44.81,21598.0,39.1984,39.3035,39.1984,39.2334,21598.0
2016-09-30 11:50:00,44.82,44.82,44.6,44.6,30558.0,39.2422,39.2422,39.0496,39.0496,30558.0
2016-09-30 12:00:00,44.61,44.75,44.61,44.73,19868.0,39.0583,39.1809,39.0583,39.1634,19868.0
2016-09-30 12:10:00,44.72,44.72,44.58,44.7,17401.0,39.1546,39.1546,39.0321,39.1371,17401.0
2016-09-30 12:20:00,44.69,44.69,44.49,44.52,32577.0,39.1284,39.1284,38.9533,38.9795,32577.0
2016-09-30 12:30:00,44.51,44.55,44.42,44.5,53222.0,38.9708,39.0058,38.892,38.962,53222.0
2016-09-30 12:40:00,44.5,44.53,44.25,44.44,54380.0,38.962,38.9883,38.7431,38.9095,54380.0
2016-09-30 12:50:00,44.41,44.64,44.37,44.58,37099.0,38.8832,39.0846,38.8482,39.0321,37099.0
2016-09-30 13:00:00,44.59,44.69,44.46,44.62,36761.0,39.0408,39.1284,38.927,39.0671,36761.0
2016-09-30 13:10:00,44.63,44.67,44.48,44.54,26206.0,39.0758,39.1109,38.9445,38.997,26206.0
2016-09-30 13:20:00,44.54,44.54,44.27,44.27,74502.0,38.997,38.997,38.7606,38.7606,74502.0
2016-09-30 13:30:00,44.28,44.41,44.21,44.35,63497.0,38.7694,38.8832,38.7081,38.8307,63497.0
2016-09-30 13:40:00,44.34,44.44,44.31,44.4,27194.0,38.8219,38.9095,38.7957,38.8745,27194.0
2016-09-30 13:50:00,44.4,44.4,44.21,44.3,47615.0,38.8745,38.8745,38.7081,38.7869,47615.0
2016-09-30 14:00:00,44.3,44.3,44.09,44.14,72236.0,38.7869,38.7869,38.6031,38.6468,72236.0
2016-09-30 14:10:00,44.13,44.26,44.11,44.2,45811.0,38.6381,38.7519,38.6206,38.6994,45811.0
2016-09-30 14:20:00,44.24,44.29,44.16,44.18,46633.0,38.7344,38.7782,38.6643,38.6819,46633.0
2016-09-30 14:30:00,44.19,44.39,44.16,44.38,37471.0,38.6906,38.8657,38.6643,38.857,37471.0
2016-09-30 14:40:00,44.36,44.43,44.22,44.23,65188.0,38.8394,38.9007,38.7169,38.7256,65188.0
2016-09-30 14:50:00,44.23,44.32,44.13,44.28,70297.0,38.7256,38.8044,38.6381,38.7694,70297.0
2016-09-30 15:00:00,44.27,44.4,44.24,44.25,81985.0,38.7606,38.8745,38.7344,38.7431,81985.0
2016-09-30 15:10:00,44.25,44.4,44.23,44.31,53237.0,38.7431,38.8745,38.7256,38.7957,53237.0
2016-09-30 15:20:00,44.31,44.44,44.25,44.43,64312.0,38.7957,38.9095,38.7431,38.9007,64312.0
2016-09-30 15:30:00,44.43,44.51,44.34,44.34,82091.0,38.9007,38.9708,38.8219,38.8219,82091.0
2016-09-30 15:40:00,44.34,44.35,44.23,44.28,84924.0,38.8219,38.8307,38.7256,38.7694,84924.0
2016-09-30 15:50:00,44.28,44.47,44.26,44.31,246387.0,38.7694,38.9358,38.7519,38.7957,246387.0
2016-10-03 09:30:00,44.1,44.56,44.09,44.4,74400.0,38.6118,39.0146,38.6031,38.8745,74400.0
2016-10-03 09:40:00,44.41,44.48,44.05,44.16,74907.0,38.8832,38.9445,38.568,38.6643,74907.0
2016-10-03 09:50:00,44.17,44.27,44.01,44.09,71091.0,38.6731,38.7606,38.533,38.6031,71091.0
2016-10-03 10:00:00,44.08,44.11,43.72,43.81,89517.0,38.5943,38.6206,38.2791,38.3579,89517.0
2016-10-03 10:10:00,43.82,43.95,43.52,43.69,94759.0,38.3667,38.4805,38.104,38.2528,94759.0
2016-10-03 10:20:00,43.67,43.74,43.56,43.71,65317.0,38.2353,38.2966,38.139,38.2703,65317.0
2016-10-03 10:30:00,43.7,43.84,43.68,43.69,38777.0,38.2616,38.3842,38.2441,38.2528,38777.0
2016-10-03 10:40:00,43.7,43.86,43.62,43.72,25465.0,38.2616,38.4017,38.1915,38.2791,25465.0
2016-10-03 10:50:00,43.72,43.89,43.61,43.63,33738.0,38.2791,38.4279,38.1828,38.2003,33738.0
2016-10-03 11:00:00,43.68,43.72,43.42,43.51,60771.0,38.2441,38.2791,38.0164,38.0952,60771.0
2016-10-03 11:10:00,43.5,43.56,43.4,43.52,47983.0,38.0865,38.139,37.9989,38.104,47983.0
2016-10-03 11:20:00,43.53,43.7,43.53,43.61,31825.0,38.1127,38.2616,38.1127,38.1828,31825.0
2016-10-03 11:30:00,43.62,43.68,43.45,43.48,36671.0,38.1915,38.2441,38.0427,38.069,36671.0
2016-10-03 11:40:00,43.47,43.63,43.43,43.49,42305.0,38.0602,38.2003,38.0252,38.0777,42305.0
2016-10-03 11:50:00,43.47,43.57,43.38,43.48,33532.0,38.0602,38.1478,37.9814,38.069,33532.0
2016-10-03 12:00:00,43.46,43.59,43.46,43.57,20601.0,38.0515,38.1653,38.0515,38.1478,20601.0
2016-10-03 12:10:00,43.57,43.57,43.39,43.44,48189.0,38.1478,38.1478,37.9902,38.0339,48189.0
2016-10-03 12:20:00,43.44,43.45,43.09,43.18,72392.0,38.0339,38.0427,37.7275,37.8063,72392.0
2016-10-03 12:30:00,43.19,43.19,42.96,43.13,97987.0,37.8151,37.8151,37.6137,37.7625,97987.0
2016-10-03 12:40:00,43.13,43.19,42.93,43.0,68562.0,37.7625,37.8151,37.5874,37.6487,68562.0
2016-10-03 12:50:00,43.01,43.17,42.97,43.1,57097.0,37.6575,37.7975,37.6224,37.7363,57097.0
2016-10-03 13:00:00,43.1,43.12,42.99,43.0,61593.0,37.7363,37.7538,37.6399,37.6487,61593.0
2016-10-03 13:10:00,43.01,43.08,42.95,42.98,66227.0,37.6575,37.7187,37.6049,37.6312,66227.0
2016-10-03 13:20:00,42.99,43.04,42.91,42.97,61306.0,37.6399,37.6837,37.5699,37.6224,61306.0
2016-10-03 13:30:00,42.98,43.1,42.97,43.01,44267.0,37.6312,37.7363,37.6224,37.6575,44267.0
2016-10-03 13:40:00,43.01,43.24,43.01,43.14,42491.0,37.6575,37.8588,37.6575,37.7713,42491.0
2016-10-03 13:50:00,43.13,43.21,43.02,43.21,44883.0,37.7625,37.8326,37.6662,37.8326,44883.0
2016-10-03 14:00:00,43.22,43.33,43.12,43.16,53184.0,37.8413,37.9376,37.7538,37.7888,53184.0
2016-10-03 14:10:00,43.15,43.15,42.93,42.94,53632.0,37.78,37.78,37.5874,37.5962,53632.0
2016-10-03 14:20:00,42.93,43.17,42.93,43.06,56099.0,37.5874,37.7975,37.5874,37.7012,56099.0
2016-10-03 14:30:00,43.05,43.05,42.93,42.99,57032.0,37.6925,37.6925,37.5874,37.6399,57032.0
2016-10-03 14:40:00,42.98,43.06,42.95,43.02,48203.0,37.6312,37.7012,37.6049,37.6662,48203.0
2016-10-03 14:50:00,43.01,43.06,42.97,43.05,60432.0,37.6575,37.7012,37.6224,37.6925,60432.0
2016-10-03 15:00:00,43.05,43.18,43.05,43.12,48925.0,37.6925,37.8063,37.6925,37.7538,48925.0
2016-10-03 15:10:00,43.1,43.24,43.06,43.17,50305.0,37.7363,37.8588,37.7012,37.7975,50305.0
2016-10-03 15:20:00,43.16,43.3,43.16,43.3,51719.0,37.7888,37.9114,37.7888,37.9114,51719.0
2016-10-03 15:30:00,43.3,43.53,43.25,43.47,54993.0,37.9114,38.1127,37.8676,38.0602,54993.0
2016-10-03 15:40:00,43.45,43.52,43.33,43.34,74382.0,38.0427,38.104,37.9376,37.9464,74382.0
2016-10-03 15:50:00,43.33,43.58,43.33,43.54,267400.0,37.9376,38.1565,37.9376,38.1215,267400.0
2016-10-04 09:30:00,42.1,42.1,40.8,41.35,447923.0,36.8607,36.8607,35.7225,36.204,447923.0
2016-10-04 09:40:00,41.37,41.47,40.82,40.84,126773.0,36.2216,36.3091,35.74,35.7575,126773.0
2016-10-04 09:50:00,40.82,41.06,40.63,40.93,146515.0,35.74,35.9501,35.5736,35.8363,146515.0
2016-10-04 10:00:00,40.91,41.06,40.76,40.78,137437.0,35.8188,35.9501,35.6875,35.705,137437.0
2016-10-04 10:10:00,40.79,40.96,40.75,40.9,100435.0,35.7137,35.8626,35.6787,35.81,100435.0
2016-10-04 10:20:00,40.88,41.09,40.85,40.99,66070.0,35.7925,35.9764,35.7663,35.8888,66070.0
2016-10-04 10:30:00,40.97,41.03,40.78,40.79,81743.0,35.8713,35.9239,35.705,35.7137,81743.0
2016-10-04 10:40:00,40.8,40.8,40.45,40.49,117434.0,35.7225,35.7225,35.416,35.4511,117434.0
2016-10-04 10:50:00,40.49,40.56,40.32,40.46,111052.0,35.4511,35.5124,35.3022,35.4248,111052.0
2016-10-04 11:00:00,40.47,40.76,40.36,40.63,139935.0,35.4336,35.6875,35.3372,35.5736,139935.0
2016-10-04 11:10:00,40.63,40.63,40.39,40.42,121568.0,35.5736,35.5736,35.3635,35.3898,121568.0
2016-10-04 11:20:00,40.42,40.49,40.31,40.35,106102.0,35.3898,35.4511,35.2935,35.3285,106102.0
2016-10-04 11:30:00,40.36,40.46,40.15,40.15,117993.0,35.3372,35.4248,35.1534,35.1534,117993.0
2016-10-04 11:40:00,40.15,40.3,39.82,39.86,201770.0,35.1534,35.2847,34.8644,34.8995,201770.0
2016-10-04 11:50:00,39.85,39.94,39.59,39.86,143051.0,34.8907,34.9695,34.6631,34.8995,143051.0
2016-10-04 12:00:00,39.86,39.94,39.71,39.85,84440.0,34.8995,34.9695,34.7681,34.8907,84440.0
2016-10-04 12:10:00,39.84,39.84,39.66,39.82,77008.0,34.882,34.882,34.7244,34.8644,77008.0
2016-10-04 12:20:00,39.82,39.99,39.7,39.8,79462.0,34.8644,35.0133,34.7594,34.8469,79462.0
2016-10-04 12:30:00,39.81,39.93,39.7,39.92,77950.0,34.8557,34.9608,34.7594,34.952,77950.0
2016-10-04 12:40:00,39.91,39.91,39.56,39.59,108179.0,34.9432,34.9432,34.6368,34.6631,108179.0
2016-10-04 12:50:00,39.59,39.66,39.49,39.53,104150.0,34.6631,34.7244,34.5755,34.6105,104150.0
2016-10-04 13:00:00,39.49,39.58,39.31,39.31,98226.0,34.5755,34.6543,34.4179,34.4179,98226.0
2016-10-04 13:10:00,39.32,39.41,39.18,39.22,92543.0,34.4267,34.5055,34.3041,34.3391,92543.0
2016-10-04 13:20:00,39.23,39.23,39.0,39.09,63886.0,34.3479,34.3479,34.1465,34.2253,63886.0
2016-10-04 13:30:00,39.12,39.5,39.09,39.44,58892.0,34.2516,34.5843,34.2253,34.5317,58892.0
2016-10-04 13:40:00,39.44,39.45,39.3,39.39,72617.0,34.5317,34.5405,34.4092,34.488,72617.0
2016-10-04 13:50:00,39.41,39.49,39.22,39.24,168029.0,34.5055,34.5755,34.3391,34.3566,168029.0
2016-10-04 14:00:00,39.24,39.53,39.24,39.37,96350.0,34.3566,34.6105,34.3566,34.4704,96350.0
2016-10-04 14:10:00,39.37,39.46,39.21,39.33,110970.0,34.4704,34.5492,34.3304,34.4354,110970.0
2016-10-04 14:20:00,39.27,39.29,39.12,39.18,113171.0,34.3829,34.4004,34.2516,34.3041,113171.0
2016-10-04 14:30:00,39.18,39.26,39.12,39.2,100193.0,34.3041,34.3741,34.2516,34.3216,100193.0
2016-10-04 14:40:00,39.18,39.2,39.02,39.04,131515.0,34.3041,34.3216,34.164,34.1815,131515.0
2016-10-04 14:50:00,39.03,39.06,38.87,38.9,113437.0,34.1728,34.199,34.0327,34.0589,113437.0
2016-10-04 15:00:00,38.9,39.16,38.9,39.11,102230.0,34.0589,34.2866,34.0589,34.2428,102230.0
2016-10-04 15:10:00,39.09,39.17,38.98,39.02,97252.0,34.2253,34.2953,34.129,34.164,97252.0
2016-10-04 15:20:00,39.02,39.36,39.02,39.36,119265.0,34.164,34.4617,34.164,34.4617,119265.0
2016-10-04 15:30:00,39.37,39.5,39.24,39.27,141730.0,34.4704,34.5843,34.3566,34.3829,141730.0
2016-10-04 15:40:00,39.28,39.38,39.15,39.15,149127.0,34.3916,34.4792,34.2778,34.2778,149127.0
2016-10-04 15:50:00,39.15,39.28,39.01,39.01,623723.0,34.2778,34.3916,34.1553,34.1553,623723.0
2016-10-05 09:30:00,39.71,39.93,39.21,39.32,165148.0,34.7681,34.9608,34.3304,34.4267,165148.0
2016-10-05 09:40:00,39.34,39.55,39.29,39.35,96845.0,34.4442,34.628,34.4004,34.4529,96845.0
2016-10-05 09:50:00,39.33,39.73,39.29,39.7,110726.0,34.4354,34.7856,34.4004,34.7594,110726.0
2016-10-05 10:00:00,39.66,39.7,38.75,38.78,254593.0,34.7244,34.7594,33.9276,33.9539,254593.0
2016-10-05 10:10:00,38.69,38.69,38.04,38.11,174021.0,33.8751,33.8751,33.306,33.3673,174021.0
2016-10-05 10:20:00,38.12,38.3,38.05,38.3,67292.0,33.376,33.5336,33.3147,33.5336,67292.0
2016-10-05 10:30:00,38.3,38.57,38.12,38.49,71703.0,33.5336,33.77,33.376,33.7,71703.0
2016-10-05 10:40:00,38.45,38.55,38.24,38.33,60022.0,33.6649,33.7525,33.4811,33.5599,60022.0
2016-10-05 10:50:00,38.31,38.33,38.05,38.09,118927.0,33.5424,33.5599,33.3147,33.3497,118927.0
2016-10-05 11:00:00,38.1,38.37,38.05,38.37,40943.0,33.3585,33.5949,33.3147,33.5949,40943.0
2016-10-05 11:10:00,38.35,38.36,38.16,38.2,30886.0,33.5774,33.5861,33.411,33.4461,30886.0
2016-10-05 11:20:00,38.2,38.39,38.17,38.32,33885.0,33.4461,33.6124,33.4198,33.5511,33885.0
2016-10-05 11:30:00,38.33,38.44,38.23,38.25,49863.0,33.5599,33.6562,33.4723,33.4898,49863.0
2016-10-05 11:40:00,38.27,38.32,38.14,38.19,29843.0,33.5073,33.5511,33.3935,33.4373,29843.0
2016-10-05 11:50:00,38.1,38.22,38.1,38.19,16149.0,33.3585,33.4636,33.3585,33.4373,16149.0
2016-10-05 12:00:00,38.17,38.17,38.0,38.02,43056.0,33.4198,33.4198,33.2709,33.2885,43056.0
2016-10-05 12:10:00,38.03,38.03,37.8,37.83,77801.0,33.2972,33.2972,33.0958,33.1221,77801.0
2016-10-05 12:20:00,37.83,37.84,37.55,37.55,61306.0,33.1221,33.1309,32.8769,32.8769,61306.0
2016-10-05 12:30:00,37.55,37.89,37.55,37.79,61459.0,32.8769,33.1746,32.8769,33.0871,61459.0
2016-10-05 12:40:00,37.78,37.81,37.71,37.76,27685.0,33.0783,33.1046,33.017,33.0608,27685.0
2016-10-05 12:50:00,37.76,37.77,37.68,37.72,28656.0,33.0608,33.0696,32.9908,33.0258,28656.0
2016-10-05 13:00:00,37.7,38.0,37.7,37.84,30518.0,33.0083,33.2709,33.0083,33.1309,30518.0
2016-10-05 13:10:00,37.83,38.17,37.77,38.17,38331.0,33.1221,33.4198,33.0696,33.4198,38331.0
2016-10-05 13:20:00,38.19,38.26,38.08,38.11,112966.0,33.4373,33.4986,33.341,33.3673,112966.0
2016-10-05 13:30:00,38.13,38.49,38.13,38.43,62518.0,33.3848,33.7,33.3848,33.6474,62518.0
2016-10-05 13:40:00,38.44,38.74,38.33,38.73,58869.0,33.6562,33.9189,33.5599,33.9101,58869.0
2016-10-05 13:50:00,38.72,39.13,38.63,39.01,107213.0,33.9013,34.2603,33.8225,34.1553,107213.0
2016-10-05 14:00:00,39.01,39.12,38.9,39.02,60655.0,34.1553,34.2516,34.0589,34.164,60655.0
2016-10-05 14:10:00,39.0,39.17,38.94,39.14,33130.0,34.1465,34.2953,34.094,34.2691,33130.0
2016-10-05 14:20:00,39.14,39.14,38.95,39.0,27881.0,34.2691,34.2691,34.1027,34.1465,27881.0
2016-10-05 14:30:00,39.0,39.25,38.97,39.21,46007.0,34.1465,34.3654,34.1202,34.3304,46007.0
2016-10-05 14:40:00,39.22,39.29,38.98,39.06,46609.0,34.3391,34.4004,34.129,34.199,46609.0
2016-10-05 14:50:00,39.06,39.19,39.0,39.04,49902.0,34.199,34.3128,34.1465,34.1815,49902.0
2016-10-05 15:00:00,39.04,39.43,39.04,39.37,48754.0,34.1815,34.523,34.1815,34.4704,48754.0
2016-10-05 15:10:00,39.36,39.4,39.17,39.22,39988.0,34.4617,34.4967,34.2953,34.3391,39988.0
2016-10-05 15:20:00,39.22,39.29,39.02,39.02,31848.0,34.3391,34.4004,34.164,34.164,31848.0
2016-10-05 15:30:00,39.02,39.15,38.95,39.05,39400.0,34.164,34.2778,34.1027,34.1903,39400.0
2016-10-05 15:40:00,39.04,39.12,38.92,38.94,64625.0,34.1815,34.2516,34.0765,34.094,64625.0
2016-10-05 15:50:00,38.94,39.16,38.92,39.14,614264.0,34.094,34.2866,34.0765,34.2691,614264.0
2016-10-06 09:30:00,37.52,38.29,37.45,37.97,426399.0,32.8507,33.5249,32.7894,33.2447,426399.0
2016-10-06 09:40:00,37.92,38.08,37.73,37.96,234233.0,33.2009,33.341,33.0345,33.2359,234233.0
2016-10-06 09:50:00,37.96,38.13,37.85,37.9,127394.0,33.2359,33.3848,33.1396,33.1834,127394.0
2016-10-06 10:00:00,37.89,38.22,37.83,37.83,89807.0,33.1746,33.4636,33.1221,33.1221,89807.0
2016-10-06 10:10:00,37.85,37.85,37.53,37.55,179321.0,33.1396,33.1396,32.8594,32.8769,179321.0
2016-10-06 10:20:00,37.55,37.58,37.29,37.38,181157.0,32.8769,32.9032,32.6493,32.7281,181157.0
2016-10-06 10:30:00,37.38,37.57,37.33,37.37,85984.0,32.7281,32.8945,32.6843,32.7193,85984.0
2016-10-06 10:40:00,37.36,37.66,37.34,37.39,78407.0,32.7106,32.9733,32.6931,32.7369,78407.0
2016-10-06 10:50:00,37.38,37.6,37.29,37.35,82669.0,32.7281,32.9207,32.6493,32.7018,82669.0
2016-10-06 11:00:00,37.32,37.32,37.0,37.02,168737.0,32.6756,32.6756,32.3954,32.4129,168737.0
2016-10-06 11:10:00,37.02,37.21,36.96,37.2,93665.0,32.4129,32.5793,32.3604,32.5705,93665.0
2016-10-06 11:20:00,37.18,37.46,37.16,37.27,124563.0,32.553,32.7981,32.5355,32.6318,124563.0
2016-10-06 11:30:00,37.28,37.46,37.22,37.23,49031.0,32.6405,32.7981,32.588,32.5968,49031.0
2016-10-06 11:40:00,37.23,37.83,37.15,37.7,87867.0,32.5968,33.1221,32.5267,33.0083,87867.0
2016-10-06 11:50:00,37.71,37.99,37.61,37.96,80215.0,33.017,33.2622,32.9295,33.2359,80215.0
2016-10-06 12:00:00,37.97,38.09,37.76,37.82,71304.0,33.2447,33.3497,33.0608,33.1133,71304.0
2016-10-06 12:10:00,37.81,37.81,37.5,37.51,85233.0,33.1046,33.1046,32.8332,32.8419,85233.0
2016-10-06 12:20:00,37.49,37.58,37.33,37.33,57382.0,32.8244,32.9032,32.6843,32.6843,57382.0
2016-10-06 12:30:00,37.31,37.48,37.29,37.39,52163.0,32.6668,32.8157,32.6493,32.7369,52163.0
2016-10-06 12:40:00,37.38,37.49,37.3,37.45,44255.0,32.7281,32.8244,32.6581,32.7894,44255.0
2016-10-06 12:50:00,37.42,37.45,37.32,37.39,52092.0,32.7631,32.7894,32.6756,32.7369,52092.0
2016-10-06 13:00:00,37.39,37.62,37.39,37.57,52453.0,32.7369,32.9382,32.7369,32.8945,52453.0
2016-10-06 13:10:00,37.57,37.57,37.37,37.49,49150.0,32.8945,32.8945,32.7193,32.8244,49150.0
2016-10-06 13:20:00,37.49,37.55,37.18,37.21,58666.0,32.8244,32.8769,32.553,32.5793,58666.0
2016-10-06 13:30:00,37.22,37.53,37.2,37.41,40326.0,32.588,32.8594,32.5705,32.7544,40326.0
2016-10-06 13:40:00,37.41,37.42,37.27,37.29,29538.0,32.7544,32.7631,32.6318,32.6493,29538.0
2016-10-06 13:50:00,37.29,37.34,37.25,37.25,33798.0,32.6493,32.6931,32.6143,32.6143,33798.0
2016-10-06 14:00:00,37.25,37.41,37.2,37.27,53506.0,32.6143,32.7544,32.5705,32.6318,53506.0
2016-10-06 14:10:00,37.28,37.3,37.16,37.19,74231.0,32.6405,32.6581,32.5355,32.5617,74231.0
2016-10-06 14:20:00,37.19,37.36,37.17,37.35,34188.0,32.5617,32.7106,32.5442,32.7018,34188.0
2016-10-06 14:30:00,37.33,37.35,37.2,37.26,37950.0,32.6843,32.7018,32.5705,32.623,37950.0
2016-10-06 14:40:00,37.27,37.38,37.22,37.25,27385.0,32.6318,32.7281,32.588,32.6143,27385.0
2016-10-06 14:50:00,37.25,37.27,37.19,37.23,45033.0,32.6143,32.6318,32.5617,32.5968,45033.0
2016-10-06 15:00:00,37.27,37.5,37.25,37.41,32637.0,32.6318,32.8332,32.6143,32.7544,32637.0
2016-10-06 15:10:00,37.41,37.41,37.28,37.33,56735.0,32.7544,32.7544,32.6405,32.6843,56735.0
2016-10-06 15:20:00,37.33,37.47,37.33,37.41,50447.0,32.6843,32.8069,32.6843,32.7544,50447.0
2016-10-06 15:30:00,37.4,37.68,37.37,37.63,84516.0,32.7456,32.9908,32.7193,32.947,84516.0
2016-10-06 15:40:00,37.63,37.7,37.57,37.61,87210.0,32.947,33.0083,32.8945,32.9295,87210.0
2016-10-06 15:50:00,37.6,37.78,37.42,37.45,460132.0,32.9207,33.0783,32.7631,32.7894,460132.0
2016-10-07 09:30:00,39.0,39.38,38.73,39.3,452884.0,34.1465,34.4792,33.9101,34.4092,452884.0
2016-10-07 09:40:00,39.29,39.42,38.96,39.0,307428.0,34.4004,34.5142,34.1115,34.1465,307428.0
2016-10-07 09:50:00,38.99,39.21,38.77,38.97,197557.0,34.1377,34.3304,33.9451,34.1202,197557.0
2016-10-07 10:00:00,39.0,39.02,38.49,38.82,155650.0,34.1465,34.164,33.7,33.9889,155650.0
2016-10-07 10:10:00,38.79,38.8,38.19,38.27,151034.0,33.9626,33.9714,33.4373,33.5073,151034.0
2016-10-07 10:20:00,38.28,38.33,38.07,38.27,124737.0,33.5161,33.5599,33.3322,33.5073,124737.0
2016-10-07 10:30:00,38.25,38.28,37.88,38.15,85232.0,33.4898,33.5161,33.1659,33.4023,85232.0
2016-10-07 10:40:00,38.13,38.18,37.9,38.16,69968.0,33.3848,33.4285,33.1834,33.411,69968.0
2016-10-07 10:50:00,38.2,38.35,38.18,38.28,70176.0,33.4461,33.5774,33.4285,33.5161,70176.0
2016-10-07 11:00:00,38.28,38.4,38.12,38.24,86513.0,33.5161,33.6212,33.376,33.4811,86513.0
2016-10-07 11:10:00,38.23,38.23,37.91,37.92,60538.0,33.4723,33.4723,33.1921,33.2009,60538.0
2016-10-07 11:20:00,37.93,38.0,37.76,37.87,59566.0,33.2097,33.2709,33.0608,33.1571,59566.0
2016-10-07 11:30:00,37.88,37.9,37.1,37.42,264157.0,33.1659,33.1834,32.4829,32.7631,264157.0
2016-10-07 11:40:00,37.43,37.45,37.11,37.22,182198.0,32.7719,32.7894,32.4917,32.588,182198.0
2016-10-07 11:50:00,37.18,37.67,37.13,37.48,108190.0,32.553,32.982,32.5092,32.8157,108190.0
2016-10-07 12:00:00,37.46,37.71,37.42,37.62,85688.0,32.7981,33.017,32.7631,32.9382,85688.0
2016-10-07 12:10:00,37.62,37.68,37.53,37.62,61619.0,32.9382,32.9908,32.8594,32.9382,61619.0
2016-10-07 12:20:00,37.61,37.79,37.51,37.79,31462.0,32.9295,33.0871,32.8419,33.0871,31462.0
2016-10-07 12:30:00,37.8,37.96,37.7,37.82,53147.0,33.0958,33.2359,33.0083,33.1133,53147.0
2016-10-07 12:40:00,37.81,38.42,37.81,38.38,70380.0,33.1046,33.6387,33.1046,33.6037,70380.0
2016-10-07 12:50:00,38.36,38.43,38.15,38.31,61720.0,33.5861,33.6474,33.4023,33.5424,61720.0
2016-10-07 13:00:00,38.3,38.31,38.02,38.29,64504.0,33.5336,33.5424,33.2885,33.5249,64504.0
2016-10-07 13:10:00,38.28,38.45,38.25,38.43,63484.0,33.5161,33.6649,33.4898,33.6474,63484.0
2016-10-07 13:20:00,38.43,38.49,38.12,38.23,55415.0,33.6474,33.7,33.376,33.4723,55415.0
2016-10-07 13:30:00,38.24,38.49,38.24,38.42,58577.0,33.4811,33.7,33.4811,33.6387,58577.0
2016-10-07 13:40:00,38.41,38.7,38.41,38.68,78292.0,33.6299,33.8838,33.6299,33.8663,78292.0
2016-10-07 13:50:00,38.67,38.68,38.5,38.61,69492.0,33.8576,33.8663,33.7087,33.805,69492.0
2016-10-07 14:00:00,38.61,38.64,38.22,38.27,42160.0,33.805,33.8313,33.4636,33.5073,42160.0
2016-10-07 14:10:00,38.28,38.43,38.1,38.11,37923.0,33.5161,33.6474,33.3585,33.3673,37923.0
2016-10-07 14:20:00,38.08,38.16,38.01,38.11,42934.0,33.341,33.411,33.2797,33.3673,42934.0
2016-10-07 14:30:00,38.13,38.13,37.8,37.89,55171.0,33.3848,33.3848,33.0958,33.1746,55171.0
2016-10-07 14:40:00,37.92,38.05,37.81,37.83,70666.0,33.2009,33.3147,33.1046,33.1221,70666.0
2016-10-07 14:50:00,37.83,37.97,37.8,37.96,42147.0,33.1221,33.2447,33.0958,33.2359,42147.0
2016-10-07 15:00:00,37.95,38.06,37.86,37.96,46993.0,33.2272,33.3235,33.1484,33.2359,46993.0
2016-10-07 15:10:00,37.93,38.06,37.93,38.04,33331.0,33.2097,33.3235,33.2097,33.306,33331.0
2016-10-07 15:20:00,38.03,38.28,38.03,38.24,91280.0,33.2972,33.5161,33.2972,33.4811,91280.0
2016-10-07 15:30:00,38.25,38.3,38.06,38.09,75750.0,33.4898,33.5336,33.3235,33.3497,75750.0
2016-10-07 15:40:00,38.09,38.15,38.02,38.14,79588.0,33.3497,33.4023,33.2885,33.3935,79588.0
2016-10-07 15:50:00,38.14,38.16,37.97,38.1,798477.0,33.3935,33.411,33.2447,33.3585,798477.0
2016-10-10 09:30:00,38.56,38.91,38.36,38.76,188848.0,33.7613,34.0677,33.5861,33.9364,188848.0
2016-10-10 09:40:00,38.78,38.85,38.52,38.73,59350.0,33.9539,34.0152,33.7262,33.9101,59350.0
2016-10-10 09:50:00,38.73,38.76,38.38,38.42,46958.0,33.9101,33.9364,33.6037,33.6387,46958.0
2016-10-10 10:00:00,38.46,38.54,38.39,38.54,51942.0,33.6737,33.7437,33.6124,33.7437,51942.0
2016-10-10 10:10:00,38.54,38.54,38.31,38.37,62204.0,33.7437,33.7437,33.5424,33.5949,62204.0
2016-10-10 10:20:00,38.39,38.46,38.24,38.32,63486.0,33.6124,33.6737,33.4811,33.5511,63486.0
2016-10-10 10:30:00,38.36,38.42,38.17,38.4,59330.0,33.5861,33.6387,33.4198,33.6212,59330.0
2016-10-10 10:40:00,38.38,38.56,38.37,38.54,32772.0,33.6037,33.7613,33.5949,33.7437,32772.0
2016-10-10 10:50:00,38.54,38.62,38.44,38.46,37405.0,33.7437,33.8138,33.6562,33.6737,37405.0
2016-10-10 11:00:00,38.45,38.62,38.45,38.62,28845.0,33.6649,33.8138,33.6649,33.8138,28845.0
2016-10-10 11:10:00,38.65,38.67,38.53,38.56,35734.0,33.8401,33.8576,33.735,33.7613,35734.0
2016-10-10 11:20:00,38.55,38.57,38.46,38.48,24822.0,33.7525,33.77,33.6737,33.6912,24822.0
2016-10-10 11:30:00,38.48,38.54,38.43,38.45,31291.0,33.6912,33.7437,33.6474,33.6649,31291.0
2016-10-10 11:40:00,38.45,38.52,38.4,38.51,22374.0,33.6649,33.7262,33.6212,33.7175,22374.0
2016-10-10 11:50:00,38.51,38.67,38.49,38.61,38786.0,33.7175,33.8576,33.7,33.805,38786.0
2016-10-10 12:00:00,38.61,38.63,38.42,38.48,24871.0,33.805,33.8225,33.6387,33.6912,24871.0
2016-10-10 12:10:00,38.46,38.52,38.43,38.52,23392.0,33.6737,33.7262,33.6474,33.7262,23392.0
2016-10-10 12:20:00,38.52,38.52,38.37,38.46,29074.0,33.7262,33.7262,33.5949,33.6737,29074.0
2016-10-10 12:30:00,38.47,38.48,38.31,38.33,15891.0,33.6825,33.6912,33.5424,33.5599,15891.0
2016-10-10 12:40:00,38.33,38.42,38.26,38.28,33713.0,33.5599,33.6387,33.4986,33.5161,33713.0
2016-10-10 12:50:00,38.26,38.31,38.14,38.2,39418.0,33.4986,33.5424,33.3935,33.4461,39418.0
2016-10-10 13:00:00,38.17,38.34,38.16,38.31,21774.0,33.4198,33.5686,33.411,33.5424,21774.0
2016-10-10 13:10:00,38.31,38.38,38.29,38.36,18738.0,33.5424,33.6037,33.5249,33.5861,18738.0
2016-10-10 13:20:00,38.36,38.38,38.28,38.35,12992.0,33.5861,33.6037,33.5161,33.5774,12992.0
2016-10-10 13:30:00,38.37,38.43,38.36,38.39,10558.0,33.5949,33.6474,33.5861,33.6124,10558.0
2016-10-10 13:40:00,38.4,38.45,38.31,38.33,15801.0,33.6212,33.6649,33.5424,33.5599,15801.0
2016-10-10 13:50:00,38.33,38.48,38.33,38.48,35794.0,33.5599,33.6912,33.5599,33.6912,35794.0
2016-10-10 14:00:00,38.5,38.5,38.4,38.42,26000.0,33.7087,33.7087,33.6212,33.6387,26000.0
2016-10-10 14:10:00,38.43,38.47,38.39,38.41,18661.0,33.6474,33.6825,33.6124,33.6299,18661.0
2016-10-10 14:20:00,38.42,38.54,38.42,38.46,23474.0,33.6387,33.7437,33.6387,33.6737,23474.0
2016-10-10 14:30:00,38.47,38.61,38.46,38.6,26521.0,33.6825,33.805,33.6737,33.7963,26521.0
2016-10-10 14:40:00,38.6,38.62,38.53,38.57,23896.0,33.7963,33.8138,33.735,33.77,23896.0
2016-10-10 14:50:00,38.58,38.61,38.54,38.57,24946.0,33.7788,33.805,33.7437,33.77,24946.0
2016-10-10 15:00:00,38.57,38.59,38.52,38.53,21272.0,33.77,33.7875,33.7262,33.735,21272.0
2016-10-10 15:10:00,38.54,38.54,38.45,38.46,29477.0,33.7437,33.7437,33.6649,33.6737,29477.0
2016-10-10 15:20:00,38.46,38.49,38.44,38.48,20608.0,33.6737,33.7,33.6562,33.6912,20608.0
2016-10-10 15:30:00,38.47,38.53,38.41,38.42,33726.0,33.6825,33.735,33.6299,33.6387,33726.0
2016-10-10 15:40:00,38.44,38.5,38.42,38.45,47353.0,33.6562,33.7087,33.6387,33.6649,47353.0
2016-10-10 15:50:00,38.45,38.65,38.38,38.63,484417.0,33.6649,33.8401,33.6037,33.8225,484417.0
2016-10-11 09:30:00,38.04,38.31,37.74,37.97,194148.0,33.306,33.5424,33.0433,33.2447,194148.0
2016-10-11 09:40:00,37.95,38.13,37.46,37.49,136817.0,33.2272,33.3848,32.7981,32.8244,136817.0
2016-10-11 09:50:00,37.48,37.64,37.38,37.38,112317.0,32.8157,32.9557,32.7281,32.7281,112317.0
2016-10-11 10:00:00,37.39,37.59,37.28,37.51,70891.0,32.7369,32.912,32.6405,32.8419,70891.0
2016-10-11 10:10:00,37.5,37.71,37.44,37.69,77842.0,32.8332,33.017,32.7806,32.9995,77842.0
2016-10-11 10:20:00,37.68,37.73,37.54,37.67,58864.0,32.9908,33.0345,32.8682,32.982,58864.0
2016-10-11 10:30:00,37.62,37.68,37.56,37.56,43825.0,32.9382,32.9908,32.8857,32.8857,43825.0
2016-10-11 10:40:00,37.56,37.87,37.56,37.76,64167.0,32.8857,33.1571,32.8857,33.0608,64167.0
2016-10-11 10:50:00,37.76,37.84,37.6,37.61,49757.0,33.0608,33.1309,32.9207,32.9295,49757.0
2016-10-11 11:00:00,37.61,37.74,37.54,37.74,45900.0,32.9295,33.0433,32.8682,33.0433,45900.0
2016-10-11 11:10:00,37.75,38.02,37.75,37.97,52224.0,33.0521,33.2885,33.0521,33.2447,52224.0
2016-10-11 11:20:00,37.97,38.3,37.97,38.17,101538.0,33.2447,33.5336,33.2447,33.4198,101538.0
2016-10-11 11:30:00,38.16,38.39,38.16,38.24,59225.0,33.411,33.6124,33.411,33.4811,59225.0
2016-10-11 11:40:00,38.26,38.3,38.02,38.02,59249.0,33.4986,33.5336,33.2885,33.2885,59249.0
2016-10-11 11:50:00,38.0,38.04,37.87,37.92,58586.0,33.2709,33.306,33.1571,33.2009,58586.0
2016-10-11 12:00:00,37.92,38.1,37.91,37.92,37727.0,33.2009,33.3585,33.1921,33.2009,37727.0
2016-10-11 12:10:00,37.92,38.01,37.8,37.84,42965.0,33.2009,33.2797,33.0958,33.1309,42965.0
2016-10-11 12:20:00,37.87,38.0,37.84,37.94,18628.0,33.1571,33.2709,33.1309,33.2184,18628.0
2016-10-11 12:30:00,37.94,37.94,37.87,37.93,19181.0,33.2184,33.2184,33.1571,33.2097,19181.0
2016-10-11 12:40:00,37.92,38.09,37.92,37.96,29402.0,33.2009,33.3497,33.2009,33.2359,29402.0
2016-10-11 12:50:00,37.94,37.99,37.78,37.81,27203.0,33.2184,33.2622,33.0783,33.1046,27203.0
2016-10-11 13:00:00,37.8,37.83,37.57,37.6,83828.0,33.0958,33.1221,32.8945,32.9207,83828.0
2016-10-11 13:10:00,37.59,37.66,37.53,37.63,83539.0,32.912,32.9733,32.8594,32.947,83539.0
2016-10-11 13:20:00,37.62,37.65,37.46,37.47,85935.0,32.9382,32.9645,32.7981,32.8069,85935.0
2016-10-11 13:30:00,37.48,37.55,37.38,37.51,54167.0,32.8157,32.8769,32.7281,32.8419,54167.0
2016-10-11 13:40:00,37.5,37.64,37.5,37.53,36189.0,32.8332,32.9557,32.8332,32.8594,36189.0
2016-10-11 13:50:00,37.53,37.53,37.44,37.49,43402.0,32.8594,32.8594,32.7806,32.8244,43402.0
2016-10-11 14:00:00,37.47,37.52,37.39,37.51,52590.0,32.8069,32.8507,32.7369,32.8419,52590.0
2016-10-11 14:10:00,37.51,37.57,37.4,37.49,32129.0,32.8419,32.8945,32.7456,32.8244,32129.0
2016-10-11 14:20:00,37.47,37.58,37.45,37.52,35447.0,32.8069,32.9032,32.7894,32.8507,35447.0
2016-10-11 14:30:00,37.51,37.53,37.44,37.44,37017.0,32.8419,32.8594,32.7806,32.7806,37017.0
2016-10-11 14:40:00,37.44,37.59,37.41,37.56,42928.0,32.7806,32.912,32.7544,32.8857,42928.0
2016-10-11 14:50:00,37.55,37.63,37.47,37.61,31089.0,32.8769,32.947,32.8069,32.9295,31089.0
2016-10-11 15:00:00,37.61,37.62,37.43,37.44,25788.0,32.9295,32.9382,32.7719,32.7806,25788.0
2016-10-11 15:10:00,37.44,37.55,37.41,37.44,64465.0,32.7806,32.8769,32.7544,32.7806,64465.0
2016-10-11 15:20:00,37.44,37.59,37.44,37.49,32326.0,32.7806,32.912,32.7806,32.8244,32326.0
2016-10-11 15:30:00,37.49,37.5,37.4,37.44,64631.0,32.8244,32.8332,32.7456,32.7806,64631.0
2016-10-11 15:40:00,37.44,37.48,37.39,37.45,91961.0,32.7806,32.8157,32.7369,32.7894,91961.0
2016-10-11 15:50:00,37.44,37.45,37.27,37.31,618717.0,32.7806,32.7894,32.6318,32.6668,618717.0
2016-10-12 09:30:00,37.42,37.6,37.33,37.41,144353.0,32.7631,32.9207,32.6843,32.7544,144353.0
2016-10-12 09:40:00,37.42,37.74,37.38,37.71,118067.0,32.7631,33.0433,32.7281,33.017,118067.0
2016-10-12 09:50:00,37.69,37.99,37.58,37.95,59950.0,32.9995,33.2622,32.9032,33.2272,59950.0
2016-10-12 10:00:00,37.94,38.06,37.72,37.77,43350.0,33.2184,33.3235,33.0258,33.0696,43350.0
2016-10-12 10:10:00,37.77,37.88,37.7,37.8,37706.0,33.0696,33.1659,33.0083,33.0958,37706.0
2016-10-12 10:20:00,37.79,37.79,37.56,37.63,35137.0,33.0871,33.0871,32.8857,32.947,35137.0
2016-10-12 10:30:00,37.62,37.66,37.47,37.62,81439.0,32.9382,32.9733,32.8069,32.9382,81439.0
2016-10-12 10:40:00,37.6,37.62,37.46,37.56,37915.0,32.9207,32.9382,32.7981,32.8857,37915.0
2016-10-12 10:50:00,37.52,37.52,37.41,37.43,23614.0,32.8507,32.8507,32.7544,32.7719,23614.0
2016-10-12 11:00:00,37.43,37.63,37.39,37.56,53270.0,32.7719,32.947,32.7369,32.8857,53270.0
2016-10-12 11:10:00,37.59,37.66,37.5,37.56,39428.0,32.912,32.9733,32.8332,32.8857,39428.0
2016-10-12 11:20:00,37.56,37.76,37.53,37.76,34053.0,32.8857,33.0608,32.8594,33.0608,34053.0
2016-10-12 11:30:00,37.76,37.82,37.66,37.66,41971.0,33.0608,33.1133,32.9733,32.9733,41971.0
2016-10-12 11:40:00,37.68,37.8,37.65,37.7,31083.0,32.9908,33.0958,32.9645,33.0083,31083.0
2016-10-12 11:50:00,37.67,37.79,37.67,37.78,14460.0,32.982,33.0871,32.982,33.0783,14460.0
2016-10-12 12:00:00,37.8,37.89,37.78,37.87,29340.0,33.0958,33.1746,33.0783,33.1571,29340.0
2016-10-12 12:10:00,37.87,37.91,37.81,37.82,35253.0,33.1571,33.1921,33.1046,33.1133,35253.0
2016-10-12 12:20:00,37.83,37.84,37.68,37.81,43568.0,33.1221,33.1309,32.9908,33.1046,43568.0
2016-10-12 12:30:00,37.81,37.82,37.71,37.76,22625.0,33.1046,33.1133,33.017,33.0608,22625.0
2016-10-12 12:40:00,37.78,37.85,37.69,37.72,33149.0,33.0783,33.1396,32.9995,33.0258,33149.0
2016-10-12 12:50:00,37.73,37.81,37.7,37.78,17510.0,33.0345,33.1046,33.0083,33.0783,17510.0
2016-10-12 13:00:00,37.78,37.81,37.73,37.79,18187.0,33.0783,33.1046,33.0345,33.0871,18187.0
2016-10-12 13:10:00,37.8,37.84,37.76,37.79,24817.0,33.0958,33.1309,33.0608,33.0871,24817.0
2016-10-12 13:20:00,37.79,37.91,37.74,37.91,23569.0,33.0871,33.1921,33.0433,33.1921,23569.0
2016-10-12 13:30:00,37.91,37.93,37.78,37.79,24032.0,33.1921,33.2097,33.0783,33.0871,24032.0
2016-10-12 13:40:00,37.81,37.89,37.75,37.86,26247.0,33.1046,33.1746,33.0521,33.1484,26247.0
2016-10-12 13:50:00,37.86,37.9,37.83,37.83,17114.0,33.1484,33.1834,33.1221,33.1221,17114.0
2016-10-12 14:00:00,37.82,38.24,37.71,38.04,250395.0,33.1133,33.4811,33.017,33.306,250395.0
2016-10-12 14:10:00,38.04,38.61,38.02,38.55,158078.0,33.306,33.805,33.2885,33.7525,158078.0
2016-10-12 14:20:00,38.57,38.57,38.1,38.28,161174.0,33.77,33.77,33.3585,33.5161,161174.0
2016-10-12 14:30:00,38.27,38.51,38.21,38.47,141089.0,33.5073,33.7175,33.4548,33.6825,141089.0
2016-10-12 14:40:00,38.48,38.49,38.33,38.48,80285.0,33.6912,33.7,33.5599,33.6912,80285.0
2016-10-12 14:50:00,38.47,38.48,38.26,38.26,60964.0,33.6825,33.6912,33.4986,33.4986,60964.0
2016-10-12 15:00:00,38.28,38.41,38.26,38.39,66770.0,33.5161,33.6299,33.4986,33.6124,66770.0
2016-10-12 15:10:00,38.41,38.46,38.37,38.42,62744.0,33.6299,33.6737,33.5949,33.6387,62744.0
2016-10-12 15:20:00,38.43,38.44,38.3,38.34,46864.0,33.6474,33.6562,33.5336,33.5686,46864.0
2016-10-12 15:30:00,38.34,38.38,38.3,38.38,71631.0,33.5686,33.6037,33.5336,33.6037,71631.0
2016-10-12 15:40:00,38.39,38.44,38.3,38.36,119753.0,33.6124,33.6562,33.5336,33.5861,119753.0
2016-10-12 15:50:00,38.36,38.49,38.26,38.27,601431.0,33.5861,33.7,33.4986,33.5073,601431.0
2016-10-13 09:30:00,38.41,38.67,38.38,38.44,129726.0,33.6299,33.8576,33.6037,33.6562,129726.0
2016-10-13 09:40:00,38.43,38.43,38.22,38.29,108889.0,33.6474,33.6474,33.4636,33.5249,108889.0
2016-10-13 09:50:00,38.28,38.7,38.12,38.66,131111.0,33.5161,33.8838,33.376,33.8488,131111.0
2016-10-13 10:00:00,38.67,38.92,38.67,38.86,140632.0,33.8576,34.0765,33.8576,34.0239,140632.0
2016-10-13 10:10:00,38.85,38.95,38.76,38.81,101785.0,34.0152,34.1027,33.9364,33.9801,101785.0
2016-10-13 10:20:00,38.82,38.88,38.71,38.8,76669.0,33.9889,34.0414,33.8926,33.9714,76669.0
2016-10-13 10:30:00,38.79,38.97,38.71,38.88,49209.0,33.9626,34.1202,33.8926,34.0414,49209.0
2016-10-13 10:40:00,38.87,38.87,38.71,38.82,43269.0,34.0327,34.0327,33.8926,33.9889,43269.0
2016-10-13 10:50:00,38.79,38.93,38.79,38.85,40719.0,33.9626,34.0852,33.9626,34.0152,40719.0
2016-10-13 11:00:00,38.86,38.89,38.73,38.8,36681.0,34.0239,34.0502,33.9101,33.9714,36681.0
2016-10-13 11:10:00,38.8,38.8,38.56,38.71,71942.0,33.9714,33.9714,33.7613,33.8926,71942.0
2016-10-13 11:20:00,38.7,38.71,38.46,38.53,48365.0,33.8838,33.8926,33.6737,33.735,48365.0
2016-10-13 11:30:00,38.55,38.74,38.5,38.69,48636.0,33.7525,33.9189,33.7087,33.8751,48636.0
2016-10-13 11:40:00,38.68,38.82,38.68,38.75,51715.0,33.8663,33.9889,33.8663,33.9276,51715.0
2016-10-13 11:50:00,38.76,38.81,38.68,38.74,58300.0,33.9364,33.9801,33.8663,33.9189,58300.0
2016-10-13 12:00:00,38.75,38.9,38.7,38.88,40056.0,33.9276,34.0589,33.8838,34.0414,40056.0
2016-10-13 12:10:00,38.89,38.97,38.86,38.92,63025.0,34.0502,34.1202,34.0239,34.0765,63025.0
2016-10-13 12:20:00,38.92,38.94,38.84,38.87,39327.0,34.0765,34.094,34.0064,34.0327,39327.0
2016-10-13 12:30:00,38.87,38.9,38.74,38.82,26660.0,34.0327,34.0589,33.9189,33.9889,26660.0
2016-10-13 12:40:00,38.81,38.82,38.66,38.78,59395.0,33.9801,33.9889,33.8488,33.9539,59395.0
2016-10-13 12:50:00,38.78,38.79,38.7,38.75,39862.0,33.9539,33.9626,33.8838,33.9276,39862.0
2016-10-13 13:00:00,38.75,38.85,38.71,38.85,39445.0,33.9276,34.0152,33.8926,34.0152,39445.0
2016-10-13 13:10:00,38.85,38.92,38.83,38.88,33304.0,34.0152,34.0765,33.9977,34.0414,33304.0
2016-10-13 13:20:00,38.88,38.9,38.81,38.82,33558.0,34.0414,34.0589,33.9801,33.9889,33558.0
2016-10-13 13:30:00,38.82,38.91,38.78,38.88,22417.0,33.9889,34.0677,33.9539,34.0414,22417.0
2016-10-13 13:40:00,38.9,38.92,38.83,38.9,32575.0,34.0589,34.0765,33.9977,34.0589,32575.0
2016-10-13 13:50:00,38.9,39.12,38.88,39.11,68737.0,34.0589,34.2516,34.0414,34.2428,68737.0
2016-10-13 14:00:00,39.12,39.4,39.1,39.39,67352.0,34.2516,34.4967,34.2341,34.488,67352.0
2016-10-13 14:10:00,39.39,39.58,39.35,39.39,74056.0,34.488,34.6543,34.4529,34.488,74056.0
2016-10-13 14:20:00,39.41,39.48,39.29,39.47,52381.0,34.5055,34.5668,34.4004,34.558,52381.0
2016-10-13 14:30:00,39.47,40.24,39.45,40.02,218060.0,34.558,35.2322,34.5405,35.0396,218060.0
2016-10-13 14:40:00,40.03,40.16,39.73,39.77,172948.0,35.0483,35.1621,34.7856,34.8207,172948.0
2016-10-13 14:50:00,39.78,39.95,39.66,39.74,77914.0,34.8294,34.9783,34.7244,34.7944,77914.0
2016-10-13 15:00:00,39.76,39.81,39.53,39.69,72125.0,34.8119,34.8557,34.6105,34.7506,72125.0
2016-10-13 15:10:00,39.68,39.73,39.41,39.41,89422.0,34.7419,34.7856,34.5055,34.5055,89422.0
2016-10-13 15:20:00,39.4,39.51,39.3,39.38,79852.0,34.4967,34.593,34.4092,34.4792,79852.0
2016-10-13 15:30:00,39.39,39.49,39.27,39.44,98109.0,34.488,34.5755,34.3829,34.5317,98109.0
2016-10-13 15:40:00,39.47,39.5,39.37,39.38,98562.0,34.558,34.5843,34.4704,34.4792,98562.0
2016-10-13 15:50:00,39.37,39.37,39.09,39.14,393642.0,34.4704,34.4704,34.2253,34.2691,393642.0
2016-10-14 09:30:00,38.35,38.83,38.26,38.72,145800.0,33.5774,33.9977,33.4986,33.9013,145800.0
2016-10-14 09:40:00,38.74,39.07,38.53,38.99,120585.0,33.9189,34.2078,33.735,34.1377,120585.0
2016-10-14 09:50:00,38.98,39.05,38.76,38.8,102570.0,34.129,34.1903,33.9364,33.9714,102570.0
2016-10-14 10:00:00,38.81,39.54,38.81,39.22,233087.0,33.9801,34.6193,33.9801,34.3391,233087.0
2016-10-14 10:10:00,39.19,39.23,39.04,39.11,69786.0,34.3128,34.3479,34.1815,34.2428,69786.0
2016-10-14 10:20:00,39.11,39.14,38.83,38.92,89395.0,34.2428,34.2691,33.9977,34.0765,89395.0
2016-10-14 10:30:00,38.92,38.94,38.72,38.84,64580.0,34.0765,34.094,33.9013,34.0064,64580.0
2016-10-14 10:40:00,38.83,38.92,38.74,38.76,58465.0,33.9977,34.0765,33.9189,33.9364,58465.0
2016-10-14 10:50:00,38.75,38.77,38.55,38.61,77269.0,33.9276,33.9451,33.7525,33.805,77269.0
2016-10-14 11:00:00,38.58,38.72,38.55,38.59,62532.0,33.7788,33.9013,33.7525,33.7875,62532.0
2016-10-14 11:10:00,38.59,38.59,38.41,38.41,69860.0,33.7875,33.7875,33.6299,33.6299,69860.0
2016-10-14 11:20:00,38.41,38.59,38.37,38.37,94177.0,33.6299,33.7875,33.5949,33.5949,94177.0
2016-10-14 11:30:00,38.37,38.4,38.21,38.25,118679.0,33.5949,33.6212,33.4548,33.4898,118679.0
2016-10-14 11:40:00,38.25,38.34,38.16,38.34,82650.0,33.4898,33.5686,33.411,33.5686,82650.0
2016-10-14 11:50:00,38.34,38.39,38.0,38.03,103825.0,33.5686,33.6124,33.2709,33.2972,103825.0
2016-10-14 12:00:00,38.02,38.43,37.97,38.38,125096.0,33.2885,33.6474,33.2447,33.6037,125096.0
2016-10-14 12:10:00,38.39,38.54,38.28,38.35,82855.0,33.6124,33.7437,33.5161,33.5774,82855.0
2016-10-14 12:20:00,38.37,38.59,38.36,38.57,46998.0,33.5949,33.7875,33.5861,33.77,46998.0
2016-10-14 12:30:00,38.56,38.6,38.36,38.36,43766.0,33.7613,33.7963,33.5861,33.5861,43766.0
2016-10-14 12:40:00,38.36,38.42,38.26,38.37,44791.0,33.5861,33.6387,33.4986,33.5949,44791.0
2016-10-14 12:50:00,38.37,38.41,38.25,38.25,35096.0,33.5949,33.6299,33.4898,33.4898,35096.0
2016-10-14 13:00:00,38.26,38.44,38.25,38.41,49599.0,33.4986,33.6562,33.4898,33.6299,49599.0
2016-10-14 13:10:00,38.42,38.43,38.26,38.33,56615.0,33.6387,33.6474,33.4986,33.5599,56615.0
2016-10-14 13:20:00,38.33,38.38,38.31,38.34,46162.0,33.5599,33.6037,33.5424,33.5686,46162.0
2016-10-14 13:30:00,38.34,38.86,38.33,38.75,108250.0,33.5686,34.0239,33.5599,33.9276,108250.0
2016-10-14 13:40:00,38.76,38.79,38.52,38.54,43490.0,33.9364,33.9626,33.7262,33.7437,43490.0
2016-10-14 13:50:00,38.53,38.55,38.32,38.38,57207.0,33.735,33.7525,33.5511,33.6037,57207.0
2016-10-14 14:00:00,38.37,38.49,38.32,38.38,38803.0,33.5949,33.7,33.5511,33.6037,38803.0
2016-10-14 14:10:00,38.37,38.49,38.34,38.41,30258.0,33.5949,33.7,33.5686,33.6299,30258.0
2016-10-14 14:20:00,38.41,38.51,38.37,38.42,24557.0,33.6299,33.7175,33.5949,33.6387,24557.0
2016-10-14 14:30:00,38.41,38.47,38.35,38.4,31806.0,33.6299,33.6825,33.5774,33.6212,31806.0
2016-10-14 14:40:00,38.4,38.4,38.29,38.29,42340.0,33.6212,33.6212,33.5249,33.5249,42340.0
2016-10-14 14:50:00,38.29,38.39,38.23,38.25,57532.0,33.5249,33.6124,33.4723,33.4898,57532.0
2016-10-14 15:00:00,38.25,38.32,38.23,38.26,61776.0,33.4898,33.5511,33.4723,33.4986,61776.0
2016-10-14 15:10:00,38.26,38.32,38.24,38.26,38459.0,33.4986,33.5511,33.4811,33.4986,38459.0
2016-10-14 15:20:00,38.25,38.26,38.12,38.13,72199.0,33.4898,33.4986,33.376,33.3848,72199.0
2016-10-14 15:30:00,38.13,38.31,38.12,38.27,57810.0,33.3848,33.5424,33.376,33.5073,57810.0
2016-10-14 15:40:00,38.27,38.35,38.18,38.23,106279.0,33.5073,33.5774,33.4285,33.4723,106279.0
2016-10-14 15:50:00,38.23,38.28,37.99,38.1,599412.0,33.4723,33.5161,33.2622,33.3585,599412.0
2016-10-17 09:30:00,38.42,38.65,38.3,38.57,137714.0,33.6387,33.8401,33.5336,33.77,137714.0
2016-10-17 09:40:00,38.58,38.8,38.58,38.79,71513.0,33.7788,33.9714,33.7788,33.9626,71513.0
2016-10-17 09:50:00,38.8,38.81,38.46,38.48,51883.0,33.9714,33.9801,33.6737,33.6912,51883.0
2016-10-17 10:00:00,38.49,38.61,38.37,38.51,78929.0,33.7,33.805,33.5949,33.7175,78929.0
2016-10-17 10:10:00,38.52,38.53,38.39,38.43,61530.0,33.7262,33.735,33.6124,33.6474,61530.0
2016-10-17 10:20:00,38.41,38.43,38.19,38.25,44876.0,33.6299,33.6474,33.4373,33.4898,44876.0
2016-10-17 10:30:00,38.26,38.39,38.24,38.28,38026.0,33.4986,33.6124,33.4811,33.5161,38026.0
2016-10-17 10:40:00,38.27,38.37,38.13,38.15,26701.0,33.5073,33.5949,33.3848,33.4023,26701.0
2016-10-17 10:50:00,38.15,38.24,37.97,38.18,49731.0,33.4023,33.4811,33.2447,33.4285,49731.0
2016-10-17 11:00:00,38.2,38.36,38.13,38.35,41983.0,33.4461,33.5861,33.3848,33.5774,41983.0
2016-10-17 11:10:00,38.34,38.45,38.31,38.41,38445.0,33.5686,33.6649,33.5424,33.6299,38445.0
2016-10-17 11:20:00,38.41,38.42,38.22,38.35,26410.0,33.6299,33.6387,33.4636,33.5774,26410.0
2016-10-17 11:30:00,38.35,38.42,38.29,38.42,22763.0,33.5774,33.6387,33.5249,33.6387,22763.0
2016-10-17 11:40:00,38.41,38.45,38.3,38.39,11200.0,33.6299,33.6649,33.5336,33.6124,11200.0
2016-10-17 11:50:00,38.38,38.45,38.38,38.44,34071.0,33.6037,33.6649,33.6037,33.6562,34071.0
2016-10-17 12:00:00,38.45,38.59,38.39,38.51,41772.0,33.6649,33.7875,33.6124,33.7175,41772.0
2016-10-17 12:10:00,38.53,38.6,38.46,38.57,109066.0,33.735,33.7963,33.6737,33.77,109066.0
2016-10-17 12:20:00,38.57,38.65,38.51,38.6,52609.0,33.77,33.8401,33.7175,33.7963,52609.0
2016-10-17 12:30:00,38.61,38.68,38.55,38.67,24701.0,33.805,33.8663,33.7525,33.8576,24701.0
2016-10-17 12:40:00,38.67,38.81,38.67,38.77,79577.0,33.8576,33.9801,33.8576,33.9451,79577.0
2016-10-17 12:50:00,38.77,38.94,38.77,38.92,48741.0,33.9451,34.094,33.9451,34.0765,48741.0
2016-10-17 13:00:00,38.93,38.97,38.66,38.75,66863.0,34.0852,34.1202,33.8488,33.9276,66863.0
2016-10-17 13:10:00,38.77,38.92,38.77,38.9,30036.0,33.9451,34.0765,33.9451,34.0589,30036.0
2016-10-17 13:20:00,38.9,38.91,38.69,38.7,24218.0,34.0589,34.0677,33.8751,33.8838,24218.0
2016-10-17 13:30:00,38.7,38.79,38.64,38.74,20622.0,33.8838,33.9626,33.8313,33.9189,20622.0
2016-10-17 13:40:00,38.73,38.83,38.73,38.82,29243.0,33.9101,33.9977,33.9101,33.9889,29243.0
2016-10-17 13:50:00,38.82,38.87,38.81,38.82,22830.0,33.9889,34.0327,33.9801,33.9889,22830.0
2016-10-17 14:00:00,38.84,38.86,38.7,38.78,23373.0,34.0064,34.0239,33.8838,33.9539,23373.0
2016-10-17 14:10:00,38.79,38.83,38.71,38.76,27265.0,33.9626,33.9977,33.8926,33.9364,27265.0
2016-10-17 14:20:00,38.77,38.84,38.75,38.79,20766.0,33.9451,34.0064,33.9276,33.9626,20766.0
2016-10-17 14:30:00,38.78,38.79,38.72,38.77,24149.0,33.9539,33.9626,33.9013,33.9451,24149.0
2016-10-17 14:40:00,38.78,38.87,38.78,38.86,29958.0,33.9539,34.0327,33.9539,34.0239,29958.0
2016-10-17 14:50:00,38.88,38.99,38.86,38.98,77917.0,34.0414,34.1377,34.0239,34.129,77917.0
2016-10-17 15:00:00,38.97,38.98,38.85,38.98,56757.0,34.1202,34.129,34.0152,34.129,56757.0
2016-10-17 15:10:00,38.97,38.97,38.78,38.83,46646.0,34.1202,34.1202,33.9539,33.9977,46646.0
2016-10-17 15:20:00,38.84,38.86,38.78,38.82,49623.0,34.0064,34.0239,33.9539,33.9889,49623.0
2016-10-17 15:30:00,38.81,38.85,38.74,38.75,55290.0,33.9801,34.0152,33.9189,33.9276,55290.0
2016-10-17 15:40:00,38.76,38.76,38.66,38.69,76291.0,33.9364,33.9364,33.8488,33.8751,76291.0
2016-10-17 15:50:00,38.69,38.74,38.63,38.71,469272.0,33.8751,33.9189,33.8225,33.8926,469272.0
2016-10-18 09:30:00,39.54,39.58,39.07,39.17,153500.0,34.6193,34.6543,34.2078,34.2953,153500.0
2016-10-18 09:40:00,39.15,39.3,39.1,39.13,36448.0,34.2778,34.4092,34.2341,34.2603,36448.0
2016-10-18 09:50:00,39.14,39.29,39.14,39.2,30739.0,34.2691,34.4004,34.2691,34.3216,30739.0
2016-10-18 10:00:00,39.19,39.3,39.11,39.26,77061.0,34.3128,34.4092,34.2428,34.3741,77061.0
2016-10-18 10:10:00,39.25,39.47,39.21,39.47,51218.0,34.3654,34.558,34.3304,34.558,51218.0
2016-10-18 10:20:00,39.47,39.57,39.39,39.56,33787.0,34.558,34.6456,34.488,34.6368,33787.0
2016-10-18 10:30:00,39.56,39.61,39.47,39.54,30784.0,34.6368,34.6806,34.558,34.6193,30784.0
2016-10-18 10:40:00,39.54,39.54,39.35,39.49,26933.0,34.6193,34.6193,34.4529,34.5755,26933.0
2016-10-18 10:50:00,39.48,39.51,39.33,39.48,28140.0,34.5668,34.593,34.4354,34.5668,28140.0
2016-10-18 11:00:00,39.49,39.72,39.46,39.69,94761.0,34.5755,34.7769,34.5492,34.7506,94761.0
2016-10-18 11:10:00,39.7,39.87,39.7,39.81,73564.0,34.7594,34.9082,34.7594,34.8557,73564.0
2016-10-18 11:20:00,39.82,39.85,39.71,39.8,41817.0,34.8644,34.8907,34.7681,34.8469,41817.0
2016-10-18 11:30:00,39.8,39.9,39.69,39.89,67198.0,34.8469,34.9345,34.7506,34.9257,67198.0
2016-10-18 11:40:00,39.89,40.02,39.89,39.9,95977.0,34.9257,35.0396,34.9257,34.9345,95977.0
2016-10-18 11:50:00,39.91,40.2,39.91,40.2,112279.0,34.9432,35.1972,34.9432,35.1972,112279.0
2016-10-18 12:00:00,40.2,40.36,40.15,40.33,77720.0,35.1972,35.3372,35.1534,35.311,77720.0
2016-10-18 12:10:00,40.33,40.35,40.2,40.35,35016.0,35.311,35.3285,35.1972,35.3285,35016.0
2016-10-18 12:20:00,40.36,40.38,40.17,40.17,56019.0,35.3372,35.3548,35.1709,35.1709,56019.0
2016-10-18 12:30:00,40.16,40.24,40.12,40.2,34224.0,35.1621,35.2322,35.1271,35.1972,34224.0
2016-10-18 12:40:00,40.19,40.19,40.02,40.13,52761.0,35.1884,35.1884,35.0396,35.1359,52761.0
2016-10-18 12:50:00,40.14,40.2,40.1,40.18,33836.0,35.1446,35.1972,35.1096,35.1796,33836.0
2016-10-18 13:00:00,40.21,40.25,40.15,40.2,25658.0,35.2059,35.2409,35.1534,35.1972,25658.0
2016-10-18 13:10:00,40.2,40.27,40.2,40.26,24985.0,35.1972,35.2584,35.1972,35.2497,24985.0
2016-10-18 13:20:00,40.26,40.27,40.12,40.19,48893.0,35.2497,35.2584,35.1271,35.1884,48893.0
2016-10-18 13:30:00,40.2,40.27,40.2,40.25,61376.0,35.1972,35.2584,35.1972,35.2409,61376.0
2016-10-18 13:40:00,40.26,40.29,40.14,40.19,37358.0,35.2497,35.276,35.1446,35.1884,37358.0
2016-10-18 13:50:00,40.19,40.28,40.18,40.26,23674.0,35.1884,35.2672,35.1796,35.2497,23674.0
2016-10-18 14:00:00,40.26,40.33,40.26,40.33,29556.0,35.2497,35.311,35.2497,35.311,29556.0
2016-10-18 14:10:00,40.33,40.38,40.19,40.26,37473.0,35.311,35.3548,35.1884,35.2497,37473.0
2016-10-18 14:20:00,40.26,40.33,40.24,40.32,32341.0,35.2497,35.311,35.2322,35.3022,32341.0
2016-10-18 14:30:00,40.32,40.5,40.32,40.49,80574.0,35.3022,35.4598,35.3022,35.4511,80574.0
2016-10-18 14:40:00,40.5,40.54,40.46,40.49,43509.0,35.4598,35.4948,35.4248,35.4511,43509.0
2016-10-18 14:50:00,40.49,40.52,40.42,40.48,55108.0,35.4511,35.4773,35.3898,35.4423,55108.0
2016-10-18 15:00:00,40.47,40.48,40.35,40.4,76497.0,35.4336,35.4423,35.3285,35.3723,76497.0
2016-10-18 15:10:00,40.4,40.47,40.38,40.46,50580.0,35.3723,35.4336,35.3548,35.4248,50580.0
2016-10-18 15:20:00,40.45,40.45,40.38,40.44,40226.0,35.416,35.416,35.3548,35.4073,40226.0
2016-10-18 15:30:00,40.42,40.63,40.41,40.58,123873.0,35.3898,35.5736,35.381,35.5299,123873.0
2016-10-18 15:40:00,40.57,40.57,40.37,40.47,103369.0,35.5211,35.5211,35.346,35.4336,103369.0
2016-10-18 15:50:00,40.47,40.62,40.38,40.6,690824.0,35.4336,35.5649,35.3548,35.5474,690824.0
2016-10-19 09:30:00,41.48,41.7,41.31,41.69,309023.0,36.3179,36.5105,36.169,36.5017,309023.0
2016-10-19 09:40:00,41.7,41.76,41.51,41.51,196647.0,36.5105,36.563,36.3441,36.3441,196647.0
2016-10-19 09:50:00,41.51,41.57,41.32,41.49,147804.0,36.3441,36.3967,36.1778,36.3266,147804.0
2016-10-19 10:00:00,41.48,41.53,41.32,41.38,96930.0,36.3179,36.3616,36.1778,36.2303,96930.0
2016-10-19 10:10:00,41.39,41.4,40.92,41.0,154594.0,36.2391,36.2478,35.8276,35.8976,154594.0
2016-10-19 10:20:00,41.01,41.2,40.99,41.15,76701.0,35.9064,36.0727,35.8888,36.0289,76701.0
2016-10-19 10:30:00,41.17,41.33,41.04,41.29,97853.0,36.0464,36.1865,35.9326,36.1515,97853.0
2016-10-19 10:40:00,41.28,41.42,41.2,41.4,58822.0,36.1428,36.2653,36.0727,36.2478,58822.0
2016-10-19 10:50:00,41.41,41.55,41.35,41.54,55712.0,36.2566,36.3792,36.204,36.3704,55712.0
2016-10-19 11:00:00,41.55,42.18,41.53,42.18,176722.0,36.3792,36.9307,36.3616,36.9307,176722.0
2016-10-19 11:10:00,42.18,42.18,41.8,41.87,96460.0,36.9307,36.9307,36.598,36.6593,96460.0
2016-10-19 11:20:00,41.87,41.96,41.72,41.89,158632.0,36.6593,36.7381,36.528,36.6768,158632.0
2016-10-19 11:30:00,41.89,42.01,41.87,41.94,63547.0,36.6768,36.7819,36.6593,36.7206,63547.0
2016-10-19 11:40:00,41.94,42.04,41.87,41.87,124706.0,36.7206,36.8082,36.6593,36.6593,124706.0
2016-10-19 11:50:00,41.89,42.01,41.85,41.99,92845.0,36.6768,36.7819,36.6418,36.7644,92845.0
2016-10-19 12:00:00,42.01,42.01,41.78,41.81,39817.0,36.7819,36.7819,36.5805,36.6068,39817.0
2016-10-19 12:10:00,41.81,41.99,41.81,41.94,40767.0,36.6068,36.7644,36.6068,36.7206,40767.0
2016-10-19 12:20:00,41.94,42.06,41.9,42.05,37889.0,36.7206,36.8257,36.6856,36.8169,37889.0
2016-10-19 12:30:00,42.06,42.06,41.83,41.88,29309.0,36.8257,36.8257,36.6243,36.6681,29309.0
2016-10-19 12:40:00,41.88,41.96,41.83,41.91,23779.0,36.6681,36.7381,36.6243,36.6943,23779.0
2016-10-19 12:50:00,41.93,41.97,41.87,41.89,29465.0,36.7119,36.7469,36.6593,36.6768,29465.0
2016-10-19 13:00:00,41.9,41.94,41.81,41.9,39686.0,36.6856,36.7206,36.6068,36.6856,39686.0
2016-10-19 13:10:00,41.92,41.92,41.83,41.83,17748.0,36.7031,36.7031,36.6243,36.6243,17748.0
2016-10-19 13:20:00,41.83,41.87,41.73,41.8,22070.0,36.6243,36.6593,36.5367,36.598,22070.0
2016-10-19 13:30:00,41.83,41.83,41.64,41.64,73068.0,36.6243,36.6243,36.458,36.458,73068.0
2016-10-19 13:40:00,41.65,41.76,41.62,41.72,42309.0,36.4667,36.563,36.4404,36.528,42309.0
2016-10-19 13:50:00,41.71,41.72,41.58,41.61,34406.0,36.5192,36.528,36.4054,36.4317,34406.0
2016-10-19 14:00:00,41.61,41.9,41.56,41.86,66144.0,36.4317,36.6856,36.3879,36.6506,66144.0
2016-10-19 14:10:00,41.9,42.01,41.85,42.01,56064.0,36.6856,36.7819,36.6418,36.7819,56064.0
2016-10-19 14:20:00,42.0,42.07,41.81,41.83,63565.0,36.7731,36.8344,36.6068,36.6243,63565.0
2016-10-19 14:30:00,41.82,41.89,41.77,41.8,52640.0,36.6155,36.6768,36.5718,36.598,52640.0
2016-10-19 14:40:00,41.79,41.85,41.74,41.84,42398.0,36.5893,36.6418,36.5455,36.6331,42398.0
2016-10-19 14:50:00,41.84,41.95,41.76,41.86,47026.0,36.6331,36.7294,36.563,36.6506,47026.0
2016-10-19 15:00:00,41.86,42.01,41.85,41.99,69282.0,36.6506,36.7819,36.6418,36.7644,69282.0
2016-10-19 15:10:00,41.99,42.04,41.94,41.98,54936.0,36.7644,36.8082,36.7206,36.7556,54936.0
2016-10-19 15:20:00,41.98,41.98,41.83,41.89,41474.0,36.7556,36.7556,36.6243,36.6768,41474.0
2016-10-19 15:30:00,41.89,41.96,41.87,41.94,47171.0,36.6768,36.7381,36.6593,36.7206,47171.0
2016-10-19 15:40:00,41.94,41.98,41.87,41.96,30548.0,36.7206,36.7556,36.6593,36.7381,30548.0
2016-10-19 15:50:00,41.97,42.06,41.89,42.02,605410.0,36.7469,36.8257,36.6768,36.7907,605410.0
2016-10-20 09:30:00,42.0,42.09,41.82,41.97,254198.0,36.7731,36.8519,36.6155,36.7469,254198.0
2016-10-20 09:40:00,41.95,42.16,41.8,42.09,78481.0,36.7294,36.9132,36.598,36.8519,78481.0
2016-10-20 09:50:00,42.1,42.11,41.9,41.97,68506.0,36.8607,36.8695,36.6856,36.7469,68506.0
2016-10-20 10:00:00,41.97,42.02,41.44,41.48,141455.0,36.7469,36.7907,36.2828,36.3179,141455.0
2016-10-20 10:10:00,41.48,41.62,41.4,41.43,135371.0,36.3179,36.4404,36.2478,36.2741,135371.0
2016-10-20 10:20:00,41.41,41.41,41.04,41.07,115179.0,36.2566,36.2566,35.9326,35.9589,115179.0
2016-10-20 10:30:00,41.08,41.28,40.9,41.27,80164.0,35.9676,36.1428,35.81,36.134,80164.0
2016-10-20 10:40:00,41.26,41.33,41.17,41.24,48126.0,36.1252,36.1865,36.0464,36.1077,48126.0
2016-10-20 10:50:00,41.25,41.42,41.11,41.39,70837.0,36.1165,36.2653,35.9939,36.2391,70837.0
2016-10-20 11:00:00,41.4,41.48,41.33,41.41,68732.0,36.2478,36.3179,36.1865,36.2566,68732.0
2016-10-20 11:10:00,41.41,41.41,41.21,41.29,61128.0,36.2566,36.2566,36.0815,36.1515,61128.0
2016-10-20 11:20:00,41.31,41.5,41.31,41.46,40138.0,36.169,36.3354,36.169,36.3004,40138.0
2016-10-20 11:30:00,41.46,41.48,41.26,41.29,41945.0,36.3004,36.3179,36.1252,36.1515,41945.0
2016-10-20 11:40:00,41.28,41.44,41.23,41.43,40419.0,36.1428,36.2828,36.099,36.2741,40419.0
2016-10-20 11:50:00,41.44,41.44,41.26,41.44,39950.0,36.2828,36.2828,36.1252,36.2828,39950.0
2016-10-20 12:00:00,41.46,41.56,41.43,41.5,66393.0,36.3004,36.3879,36.2741,36.3354,66393.0
2016-10-20 12:10:00,41.5,41.55,41.39,41.42,48787.0,36.3354,36.3792,36.2391,36.2653,48787.0
2016-10-20 12:20:00,41.41,41.42,41.26,41.31,57329.0,36.2566,36.2653,36.1252,36.169,57329.0
2016-10-20 12:30:00,41.3,41.41,41.23,41.41,24506.0,36.1603,36.2566,36.099,36.2566,24506.0
2016-10-20 12:40:00,41.41,41.42,41.27,41.36,40596.0,36.2566,36.2653,36.134,36.2128,40596.0
2016-10-20 12:50:00,41.36,41.41,41.3,41.31,22491.0,36.2128,36.2566,36.1603,36.169,22491.0
2016-10-20 13:00:00,41.31,41.43,41.31,41.41,23387.0,36.169,36.2741,36.169,36.2566,23387.0
2016-10-20 13:10:00,41.44,41.44,41.34,41.37,21431.0,36.2828,36.2828,36.1953,36.2216,21431.0
2016-10-20 13:20:00,41.36,41.44,41.32,41.42,25585.0,36.2128,36.2828,36.1778,36.2653,25585.0
2016-10-20 13:30:00,41.44,41.52,41.43,41.48,20562.0,36.2828,36.3529,36.2741,36.3179,20562.0
2016-10-20 13:40:00,41.47,41.52,41.44,41.46,20903.0,36.3091,36.3529,36.2828,36.3004,20903.0
2016-10-20 13:50:00,41.43,41.45,41.34,41.45,48063.0,36.2741,36.2916,36.1953,36.2916,48063.0
2016-10-20 14:00:00,41.45,41.48,41.38,41.38,25026.0,36.2916,36.3179,36.2303,36.2303,25026.0
2016-10-20 14:10:00,41.37,41.43,41.35,41.38,22382.0,36.2216,36.2741,36.204,36.2303,22382.0
2016-10-20 14:20:00,41.4,41.43,41.37,41.39,23216.0,36.2478,36.2741,36.2216,36.2391,23216.0
2016-10-20 14:30:00,41.4,41.48,41.39,41.45,26056.0,36.2478,36.3179,36.2391,36.2916,26056.0
2016-10-20 14:40:00,41.45,41.55,41.41,41.55,34220.0,36.2916,36.3792,36.2566,36.3792,34220.0
2016-10-20 14:50:00,41.55,41.58,41.49,41.58,37902.0,36.3792,36.4054,36.3266,36.4054,37902.0
2016-10-20 15:00:00,41.59,41.59,41.5,41.56,19959.0,36.4142,36.4142,36.3354,36.3879,19959.0
2016-10-20 15:10:00,41.56,41.68,41.56,41.63,56953.0,36.3879,36.493,36.3879,36.4492,56953.0
2016-10-20 15:20:00,41.63,41.68,41.55,41.55,37898.0,36.4492,36.493,36.3792,36.3792,37898.0
2016-10-20 15:30:00,41.54,41.65,41.53,41.64,50228.0,36.3704,36.4667,36.3616,36.458,50228.0
2016-10-20 15:40:00,41.64,41.81,41.6,41.77,81929.0,36.458,36.6068,36.4229,36.5718,81929.0
2016-10-20 15:50:00,41.77,41.78,41.66,41.73,307897.0,36.5718,36.5805,36.4755,36.5367,307897.0
2016-10-21 09:30:00,41.47,41.73,41.37,41.51,155710.0,36.3091,36.5367,36.2216,36.3441,155710.0
2016-10-21 09:40:00,41.49,41.56,41.36,41.37,62753.0,36.3266,36.3879,36.2128,36.2216,62753.0
2016-10-21 09:50:00,41.36,41.52,41.36,41.39,29435.0,36.2128,36.3529,36.2128,36.2391,29435.0
2016-10-21 10:00:00,41.36,41.48,41.26,41.48,112910.0,36.2128,36.3179,36.1252,36.3179,112910.0
2016-10-21 10:10:00,41.47,41.63,41.43,41.58,132885.0,36.3091,36.4492,36.2741,36.4054,132885.0
2016-10-21 10:20:00,41.57,41.59,41.38,41.42,44711.0,36.3967,36.4142,36.2303,36.2653,44711.0
2016-10-21 10:30:00,41.44,41.57,41.42,41.53,33229.0,36.2828,36.3967,36.2653,36.3616,33229.0
2016-10-21 10:40:00,41.52,41.58,41.51,41.58,28598.0,36.3529,36.4054,36.3441,36.4054,28598.0
2016-10-21 10:50:00,41.6,41.65,41.57,41.63,31529.0,36.4229,36.4667,36.3967,36.4492,31529.0
2016-10-21 11:00:00,41.62,41.8,41.62,41.71,61564.0,36.4404,36.598,36.4404,36.5192,61564.0
2016-10-21 11:10:00,41.7,41.75,41.58,41.65,45131.0,36.5105,36.5543,36.4054,36.4667,45131.0
2016-10-21 11:20:00,41.63,41.73,41.6,41.73,29788.0,36.4492,36.5367,36.4229,36.5367,29788.0
2016-10-21 11:30:00,41.72,41.76,41.62,41.62,17097.0,36.528,36.563,36.4404,36.4404,17097.0
2016-10-21 11:40:00,41.65,41.69,41.59,41.64,23399.0,36.4667,36.5017,36.4142,36.458,23399.0
2016-10-21 11:50:00,41.64,41.64,41.38,41.41,43598.0,36.458,36.458,36.2303,36.2566,43598.0
2016-10-21 12:00:00,41.41,41.57,41.36,41.52,40917.0,36.2566,36.3967,36.2128,36.3529,40917.0
2016-10-21 12:10:00,41.5,41.5,41.36,41.4,36382.0,36.3354,36.3354,36.2128,36.2478,36382.0
2016-10-21 12:20:00,41.39,41.47,41.3,41.39,26485.0,36.2391,36.3091,36.1603,36.2391,26485.0
2016-10-21 12:30:00,41.39,41.41,41.3,41.36,62422.0,36.2391,36.2566,36.1603,36.2128,62422.0
2016-10-21 12:40:00,41.37,41.48,41.37,41.43,24708.0,36.2216,36.3179,36.2216,36.2741,24708.0
2016-10-21 12:50:00,41.42,41.53,41.37,41.52,40826.0,36.2653,36.3616,36.2216,36.3529,40826.0
2016-10-21 13:00:00,41.52,41.61,41.47,41.6,32094.0,36.3529,36.4317,36.3091,36.4229,32094.0
2016-10-21 13:10:00,41.6,41.69,41.56,41.62,48576.0,36.4229,36.5017,36.3879,36.4404,48576.0
2016-10-21 13:20:00,41.59,41.62,41.51,41.58,25623.0,36.4142,36.4404,36.3441,36.4054,25623.0
2016-10-21 13:30:00,41.59,41.6,41.51,41.55,9925.0,36.4142,36.4229,36.3441,36.3792,9925.0
2016-10-21 13:40:00,41.54,41.65,41.52,41.62,16365.0,36.3704,36.4667,36.3529,36.4404,16365.0
2016-10-21 13:50:00,41.63,41.67,41.59,41.63,16285.0,36.4492,36.4842,36.4142,36.4492,16285.0
2016-10-21 14:00:00,41.65,41.65,41.57,41.6,7749.0,36.4667,36.4667,36.3967,36.4229,7749.0
2016-10-21 14:10:00,41.59,41.68,41.59,41.66,18615.0,36.4142,36.493,36.4142,36.4755,18615.0
2016-10-21 14:20:00,41.67,41.7,41.63,41.64,15249.0,36.4842,36.5105,36.4492,36.458,15249.0
2016-10-21 14:30:00,41.64,41.64,41.57,41.63,18939.0,36.458,36.458,36.3967,36.4492,18939.0
2016-10-21 14:40:00,41.63,41.66,41.59,41.62,9680.0,36.4492,36.4755,36.4142,36.4404,9680.0
2016-10-21 14:50:00,41.61,41.71,41.58,41.69,14178.0,36.4317,36.5192,36.4054,36.5017,14178.0
2016-10-21 15:00:00,41.73,41.81,41.69,41.73,54742.0,36.5367,36.6068,36.5017,36.5367,54742.0
2016-10-21 15:10:00,41.73,41.73,41.63,41.63,17004.0,36.5367,36.5367,36.4492,36.4492,17004.0
2016-10-21 15:20:00,41.64,41.68,41.6,41.6,16093.0,36.458,36.493,36.4229,36.4229,16093.0
2016-10-21 15:30:00,41.59,41.72,41.59,41.71,13372.0,36.4142,36.528,36.4142,36.5192,13372.0
2016-10-21 15:40:00,41.71,41.76,41.67,41.75,24734.0,36.5192,36.563,36.4842,36.5543,24734.0
2016-10-21 15:50:00,41.74,41.83,41.7,41.78,226604.0,36.5455,36.6243,36.5105,36.5805,226604.0
2016-10-24 09:30:00,42.26,42.28,41.99,42.06,78380.0,37.0008,37.0183,36.7644,36.8257,78380.0
2016-10-24 09:40:00,42.05,42.27,42.02,42.08,55150.0,36.8169,37.0095,36.7907,36.8432,55150.0
2016-10-24 09:50:00,42.07,42.11,41.75,41.75,67715.0,36.8344,36.8695,36.5543,36.5543,67715.0
2016-10-24 10:00:00,41.74,41.81,41.49,41.62,128543.0,36.5455,36.6068,36.3266,36.4404,128543.0
2016-10-24 10:10:00,41.61,41.63,41.24,41.42,87895.0,36.4317,36.4492,36.1077,36.2653,87895.0
2016-10-24 10:20:00,41.42,41.57,41.28,41.37,59753.0,36.2653,36.3967,36.1428,36.2216,59753.0
2016-10-24 10:30:00,41.38,41.49,41.33,41.39,41351.0,36.2303,36.3266,36.1865,36.2391,41351.0
2016-10-24 10:40:00,41.38,41.38,41.06,41.09,82934.0,36.2303,36.2303,35.9501,35.9764,82934.0
2016-10-24 10:50:00,41.1,41.1,40.74,40.91,93181.0,35.9852,35.9852,35.67,35.8188,93181.0
2016-10-24 11:00:00,40.91,40.93,40.29,40.45,144153.0,35.8188,35.8363,35.276,35.416,144153.0
2016-10-24 11:10:00,40.44,40.62,40.34,40.48,82819.0,35.4073,35.5649,35.3197,35.4423,82819.0
2016-10-24 11:20:00,40.46,40.48,40.28,40.38,57493.0,35.4248,35.4423,35.2672,35.3548,57493.0
2016-10-24 11:30:00,40.39,40.67,40.39,40.53,48659.0,35.3635,35.6087,35.3635,35.4861,48659.0
2016-10-24 11:40:00,40.53,40.53,40.35,40.45,37713.0,35.4861,35.4861,35.3285,35.416,37713.0
2016-10-24 11:50:00,40.44,40.56,40.35,40.35,57353.0,35.4073,35.5124,35.3285,35.3285,57353.0
2016-10-24 12:00:00,40.34,40.44,40.3,40.38,51139.0,35.3197,35.4073,35.2847,35.3548,51139.0
2016-10-24 12:10:00,40.38,40.44,40.33,40.38,30409.0,35.3548,35.4073,35.311,35.3548,30409.0
2016-10-24 12:20:00,40.38,40.45,40.28,40.32,52979.0,35.3548,35.416,35.2672,35.3022,52979.0
2016-10-24 12:30:00,40.33,40.34,40.23,40.28,122954.0,35.311,35.3197,35.2234,35.2672,122954.0
2016-10-24 12:40:00,40.27,40.35,40.23,40.23,46302.0,35.2584,35.3285,35.2234,35.2234,46302.0
2016-10-24 12:50:00,40.23,40.26,40.17,40.25,34622.0,35.2234,35.2497,35.1709,35.2409,34622.0
2016-10-24 13:00:00,40.26,40.43,40.25,40.33,31215.0,35.2497,35.3985,35.2409,35.311,31215.0
2016-10-24 13:10:00,40.34,40.38,40.28,40.35,24561.0,35.3197,35.3548,35.2672,35.3285,24561.0
2016-10-24 13:20:00,40.34,40.36,40.22,40.22,25438.0,35.3197,35.3372,35.2147,35.2147,25438.0
2016-10-24 13:30:00,40.22,40.28,40.2,40.24,39050.0,35.2147,35.2672,35.1972,35.2322,39050.0
2016-10-24 13:40:00,40.22,40.24,40.18,40.19,24185.0,35.2147,35.2322,35.1796,35.1884,24185.0
2016-10-24 13:50:00,40.2,40.32,40.2,40.21,34523.0,35.1972,35.3022,35.1972,35.2059,34523.0
2016-10-24 14:00:00,40.2,40.35,40.2,40.35,22879.0,35.1972,35.3285,35.1972,35.3285,22879.0
2016-10-24 14:10:00,40.34,40.42,40.34,40.37,18870.0,35.3197,35.3898,35.3197,35.346,18870.0
2016-10-24 14:20:00,40.35,40.52,40.33,40.5,24492.0,35.3285,35.4773,35.311,35.4598,24492.0
2016-10-24 14:30:00,40.51,40.66,40.46,40.56,35641.0,35.4686,35.5999,35.4248,35.5124,35641.0
2016-10-24 14:40:00,40.54,40.71,40.53,40.66,28265.0,35.4948,35.6437,35.4861,35.5999,28265.0
2016-10-24 14:50:00,40.65,40.72,40.61,40.63,20009.0,35.5912,35.6524,35.5561,35.5736,20009.0
2016-10-24 15:00:00,40.63,40.68,40.57,40.65,28716.0,35.5736,35.6174,35.5211,35.5912,28716.0
2016-10-24 15:10:00,40.66,40.71,40.64,40.64,16398.0,35.5999,35.6437,35.5824,35.5824,16398.0
2016-10-24 15:20:00,40.65,40.72,40.61,40.7,25913.0,35.5912,35.6524,35.5561,35.6349,25913.0
2016-10-24 15:30:00,40.69,40.81,40.66,40.78,38231.0,35.6262,35.7312,35.5999,35.705,38231.0
2016-10-24 15:40:00,40.77,40.77,40.64,40.66,35097.0,35.6962,35.6962,35.5824,35.5999,35097.0
2016-10-24 15:50:00,40.65,40.72,40.62,40.7,281053.0,35.5912,35.6524,35.5649,35.6349,281053.0
2016-10-25 09:30:00,41.13,41.28,41.02,41.08,138693.0,36.0114,36.1428,35.9151,35.9676,138693.0
2016-10-25 09:40:00,41.08,41.3,41.08,41.17,90343.0,35.9676,36.1603,35.9676,36.0464,90343.0
2016-10-25 09:50:00,41.17,41.17,40.78,40.92,58701.0,36.0464,36.0464,35.705,35.8276,58701.0
2016-10-25 10:00:00,40.94,41.16,40.94,41.04,50617.0,35.8451,36.0377,35.8451,35.9326,50617.0
2016-10-25 10:10:00,41.03,41.07,40.87,41.06,28396.0,35.9239,35.9589,35.7838,35.9501,28396.0
2016-10-25 10:20:00,41.06,41.07,40.81,40.92,32737.0,35.9501,35.9589,35.7312,35.8276,32737.0
2016-10-25 10:30:00,40.94,41.12,40.89,41.12,28961.0,35.8451,36.0027,35.8013,36.0027,28961.0
2016-10-25 10:40:00,41.12,41.25,41.05,41.22,63757.0,36.0027,36.1165,35.9414,36.0902,63757.0
2016-10-25 10:50:00,41.23,41.33,41.16,41.28,38957.0,36.099,36.1865,36.0377,36.1428,38957.0
2016-10-25 11:00:00,41.29,41.72,41.29,41.72,100369.0,36.1515,36.528,36.1515,36.528,100369.0
2016-10-25 11:10:00,41.72,41.83,41.58,41.69,101789.0,36.528,36.6243,36.4054,36.5017,101789.0
2016-10-25 11:20:00,41.69,41.73,41.57,41.73,50697.0,36.5017,36.5367,36.3967,36.5367,50697.0
2016-10-25 11:30:00,41.72,42.0,41.7,41.95,115276.0,36.528,36.7731,36.5105,36.7294,115276.0
2016-10-25 11:40:00,41.95,41.99,41.81,41.92,46879.0,36.7294,36.7644,36.6068,36.7031,46879.0
2016-10-25 11:50:00,41.9,42.07,41.9,41.99,67820.0,36.6856,36.8344,36.6856,36.7644,67820.0
2016-10-25 12:00:00,42.0,42.1,41.87,41.93,66838.0,36.7731,36.8607,36.6593,36.7119,66838.0
2016-10-25 12:10:00,41.93,41.96,41.88,41.96,43776.0,36.7119,36.7381,36.6681,36.7381,43776.0
2016-10-25 12:20:00,41.96,42.0,41.93,41.99,36178.0,36.7381,36.7731,36.7119,36.7644,36178.0
2016-10-25 12:30:00,41.98,41.99,41.83,41.91,44122.0,36.7556,36.7644,36.6243,36.6943,44122.0
2016-10-25 12:40:00,41.9,41.9,41.75,41.81,51625.0,36.6856,36.6856,36.5543,36.6068,51625.0
2016-10-25 12:50:00,41.81,41.89,41.74,41.89,37760.0,36.6068,36.6768,36.5455,36.6768,37760.0
2016-10-25 13:00:00,41.89,41.92,41.84,41.85,45549.0,36.6768,36.7031,36.6331,36.6418,45549.0
2016-10-25 13:10:00,41.85,41.9,41.75,41.86,43344.0,36.6418,36.6856,36.5543,36.6506,43344.0
2016-10-25 13:20:00,41.87,41.9,41.82,41.85,22293.0,36.6593,36.6856,36.6155,36.6418,22293.0
2016-10-25 13:30:00,41.85,41.9,41.84,41.87,29426.0,36.6418,36.6856,36.6331,36.6593,29426.0
2016-10-25 13:40:00,41.88,42.03,41.88,41.98,62613.0,36.6681,36.7994,36.6681,36.7556,62613.0
2016-10-25 13:50:00,41.98,42.03,41.92,42.01,34434.0,36.7556,36.7994,36.7031,36.7819,34434.0
2016-10-25 14:00:00,42.02,42.1,42.01,42.1,45857.0,36.7907,36.8607,36.7819,36.8607,45857.0
2016-10-25 14:10:00,42.11,42.23,42.07,42.23,82650.0,36.8695,36.9745,36.8344,36.9745,82650.0
2016-10-25 14:20:00,42.24,42.34,42.22,42.26,118753.0,36.9833,37.0708,36.9658,37.0008,118753.0
2016-10-25 14:30:00,42.25,42.32,42.15,42.17,61194.0,36.992,37.0533,36.9045,36.922,61194.0
2016-10-25 14:40:00,42.17,42.29,42.17,42.19,27652.0,36.922,37.0271,36.922,36.9395,27652.0
2016-10-25 14:50:00,42.2,42.22,42.13,42.19,27980.0,36.9483,36.9658,36.887,36.9395,27980.0
2016-10-25 15:00:00,42.21,42.26,42.16,42.25,37444.0,36.957,37.0008,36.9132,36.992,37444.0
2016-10-25 15:10:00,42.24,42.25,42.09,42.14,42586.0,36.9833,36.992,36.8519,36.8957,42586.0
2016-10-25 15:20:00,42.15,42.15,42.07,42.12,42048.0,36.9045,36.9045,36.8344,36.8782,42048.0
2016-10-25 15:30:00,42.12,42.17,41.99,42.01,82579.0,36.8782,36.922,36.7644,36.7819,82579.0
2016-10-25 15:40:00,42.02,42.06,41.97,41.98,97155.0,36.7907,36.8257,36.7469,36.7556,97155.0
2016-10-25 15:50:00,41.98,42.02,41.8,41.92,472332.0,36.7556,36.7907,36.598,36.7031,472332.0
2016-10-26 09:30:00,41.96,42.14,41.79,41.99,144071.0,36.7381,36.8957,36.5893,36.7644,144071.0
2016-10-26 09:40:00,41.99,42.01,41.6,41.71,148581.0,36.7644,36.7819,36.4229,36.5192,148581.0
2016-10-26 09:50:00,41.67,41.71,41.44,41.5,90885.0,36.4842,36.5192,36.2828,36.3354,90885.0
2016-10-26 10:00:00,41.49,41.57,41.22,41.33,133161.0,36.3266,36.3967,36.0902,36.1865,133161.0
2016-10-26 10:10:00,41.34,41.43,41.2,41.23,68866.0,36.1953,36.2741,36.0727,36.099,68866.0
2016-10-26 10:20:00,41.2,41.22,41.03,41.18,64263.0,36.0727,36.0902,35.9239,36.0552,64263.0
2016-10-26 10:30:00,41.22,41.44,41.2,41.26,81304.0,36.0902,36.2828,36.0727,36.1252,81304.0
2016-10-26 10:40:00,41.24,41.58,41.24,41.56,56075.0,36.1077,36.4054,36.1077,36.3879,56075.0
2016-10-26 10:50:00,41.57,41.63,41.45,41.49,44429.0,36.3967,36.4492,36.2916,36.3266,44429.0
2016-10-26 11:00:00,41.49,41.53,41.24,41.39,58553.0,36.3266,36.3616,36.1077,36.2391,58553.0
2016-10-26 11:10:00,41.37,41.37,41.14,41.16,57653.0,36.2216,36.2216,36.0202,36.0377,57653.0
2016-10-26 11:20:00,41.14,41.31,41.12,41.31,45445.0,36.0202,36.169,36.0027,36.169,45445.0
2016-10-26 11:30:00,41.31,41.31,41.17,41.17,33310.0,36.169,36.169,36.0464,36.0464,33310.0
2016-10-26 11:40:00,41.16,41.16,40.95,41.08,66958.0,36.0377,36.0377,35.8538,35.9676,66958.0
2016-10-26 11:50:00,41.08,41.14,40.96,41.07,48589.0,35.9676,36.0202,35.8626,35.9589,48589.0
2016-10-26 12:00:00,41.07,41.23,41.04,41.22,50319.0,35.9589,36.099,35.9326,36.0902,50319.0
2016-10-26 12:10:00,41.22,41.26,41.14,41.18,30501.0,36.0902,36.1252,36.0202,36.0552,30501.0
2016-10-26 12:20:00,41.17,41.27,41.15,41.15,30921.0,36.0464,36.134,36.0289,36.0289,30921.0
2016-10-26 12:30:00,41.13,41.14,40.99,41.0,60506.0,36.0114,36.0202,35.8888,35.8976,60506.0
2016-10-26 12:40:00,41.0,41.0,40.69,40.82,111894.0,35.8976,35.8976,35.6262,35.74,111894.0
2016-10-26 12:50:00,40.83,40.9,40.56,40.65,177714.0,35.7488,35.81,35.5124,35.5912,177714.0
2016-10-26 13:00:00,40.65,40.66,40.49,40.51,105643.0,35.5912,35.5999,35.4511,35.4686,105643.0
2016-10-26 13:10:00,40.52,40.69,40.5,40.59,73564.0,35.4773,35.6262,35.4598,35.5386,73564.0
2016-10-26 13:20:00,40.59,40.67,40.52,40.66,274207.0,35.5386,35.6087,35.4773,35.5999,274207.0
2016-10-26 13:30:00,40.66,40.68,40.56,40.6,217362.0,35.5999,35.6174,35.5124,35.5474,217362.0
2016-10-26 13:40:00,40.59,40.63,40.55,40.59,38241.0,35.5386,35.5736,35.5036,35.5386,38241.0
2016-10-26 13:50:00,40.59,40.61,40.52,40.6,46831.0,35.5386,35.5561,35.4773,35.5474,46831.0
2016-10-26 14:00:00,40.58,40.7,40.57,40.65,36697.0,35.5299,35.6349,35.5211,35.5912,36697.0
2016-10-26 14:10:00,40.66,40.7,40.62,40.66,41587.0,35.5999,35.6349,35.5649,35.5999,41587.0
2016-10-26 14:20:00,40.65,40.72,40.58,40.67,52093.0,35.5912,35.6524,35.5299,35.6087,52093.0
2016-10-26 14:30:00,40.65,40.67,40.54,40.55,62217.0,35.5912,35.6087,35.4948,35.5036,62217.0
2016-10-26 14:40:00,40.55,40.61,40.52,40.54,50589.0,35.5036,35.5561,35.4773,35.4948,50589.0
2016-10-26 14:50:00,40.53,40.68,40.53,40.66,28333.0,35.4861,35.6174,35.4861,35.5999,28333.0
2016-10-26 15:00:00,40.66,40.66,40.6,40.6,31070.0,35.5999,35.5999,35.5474,35.5474,31070.0
2016-10-26 15:10:00,40.61,40.72,40.61,40.71,26463.0,35.5561,35.6524,35.5561,35.6437,26463.0
2016-10-26 15:20:00,40.7,40.79,40.7,40.76,38312.0,35.6349,35.7137,35.6349,35.6875,38312.0
2016-10-26 15:30:00,40.76,40.93,40.72,40.84,84001.0,35.6875,35.8363,35.6524,35.7575,84001.0
2016-10-26 15:40:00,40.83,40.87,40.75,40.82,123003.0,35.7488,35.7838,35.6787,35.74,123003.0
2016-10-26 15:50:00,40.82,40.94,40.79,40.81,416605.0,35.74,35.8451,35.7137,35.7312,416605.0
2016-10-27 09:30:00,41.02,41.07,40.33,40.46,218773.0,35.9151,35.9589,35.311,35.4248,218773.0
2016-10-27 09:40:00,40.46,40.58,40.21,40.23,149989.0,35.4248,35.5299,35.2059,35.2234,149989.0
2016-10-27 09:50:00,40.24,40.42,40.18,40.33,96777.0,35.2322,35.3898,35.1796,35.311,96777.0
2016-10-27 10:00:00,40.34,40.36,40.1,40.14,114695.0,35.3197,35.3372,35.1096,35.1446,114695.0
2016-10-27 10:10:00,40.12,40.12,39.84,39.94,145001.0,35.1271,35.1271,34.882,34.9695,145001.0
2016-10-27 10:20:00,39.92,40.06,39.76,40.02,92627.0,34.952,35.0746,34.8119,35.0396,92627.0
2016-10-27 10:30:00,40.03,40.14,39.86,39.88,70857.0,35.0483,35.1446,34.8995,34.917,70857.0
2016-10-27 10:40:00,39.88,40.25,39.82,40.18,105925.0,34.917,35.2409,34.8644,35.1796,105925.0
2016-10-27 10:50:00,40.18,40.26,39.89,39.89,102587.0,35.1796,35.2497,34.9257,34.9257,102587.0
2016-10-27 11:00:00,39.89,39.97,39.77,39.89,101196.0,34.9257,34.9958,34.8207,34.9257,101196.0
2016-10-27 11:10:00,39.89,39.89,39.47,39.66,137211.0,34.9257,34.9257,34.558,34.7244,137211.0
2016-10-27 11:20:00,39.67,39.83,39.65,39.73,52756.0,34.7331,34.8732,34.7156,34.7856,52756.0
2016-10-27 11:30:00,39.72,40.03,39.72,40.0,82566.0,34.7769,35.0483,34.7769,35.022,82566.0
2016-10-27 11:40:00,39.99,40.12,39.89,40.06,101663.0,35.0133,35.1271,34.9257,35.0746,101663.0
2016-10-27 11:50:00,40.07,40.17,39.93,39.95,75181.0,35.0833,35.1709,34.9608,34.9783,75181.0
2016-10-27 12:00:00,39.94,40.02,39.84,40.01,52749.0,34.9695,35.0396,34.882,35.0308,52749.0
2016-10-27 12:10:00,40.01,40.04,39.83,39.84,33244.0,35.0308,35.0571,34.8732,34.882,33244.0
2016-10-27 12:20:00,39.84,39.88,39.7,39.87,44726.0,34.882,34.917,34.7594,34.9082,44726.0
2016-10-27 12:30:00,39.86,39.98,39.72,39.76,51115.0,34.8995,35.0045,34.7769,34.8119,51115.0
2016-10-27 12:40:00,39.76,39.87,39.73,39.83,65251.0,34.8119,34.9082,34.7856,34.8732,65251.0
2016-10-27 12:50:00,39.83,39.85,39.72,39.77,30826.0,34.8732,34.8907,34.7769,34.8207,30826.0
2016-10-27 13:00:00,39.76,39.82,39.64,39.64,54907.0,34.8119,34.8644,34.7068,34.7068,54907.0
2016-10-27 13:10:00,39.64,39.77,39.64,39.76,40873.0,34.7068,34.8207,34.7068,34.8119,40873.0
2016-10-27 13:20:00,39.76,39.84,39.73,39.74,34396.0,34.8119,34.882,34.7856,34.7944,34396.0
2016-10-27 13:30:00,39.73,39.81,39.71,39.78,52523.0,34.7856,34.8557,34.7681,34.8294,52523.0
2016-10-27 13:40:00,39.78,39.92,39.75,39.92,28730.0,34.8294,34.952,34.8032,34.952,28730.0
2016-10-27 13:50:00,39.93,40.0,39.86,39.89,39836.0,34.9608,35.022,34.8995,34.9257,39836.0
2016-10-27 14:00:00,39.89,40.11,39.89,40.1,50705.0,34.9257,35.1184,34.9257,35.1096,50705.0
2016-10-27 14:10:00,40.11,40.24,40.1,40.15,71167.0,35.1184,35.2322,35.1096,35.1534,71167.0
2016-10-27 14:20:00,40.15,40.17,39.99,40.08,42555.0,35.1534,35.1709,35.0133,35.0921,42555.0
2016-10-27 14:30:00,40.07,40.11,40.01,40.08,46547.0,35.0833,35.1184,35.0308,35.0921,46547.0
2016-10-27 14:40:00,40.07,40.08,39.98,40.03,71858.0,35.0833,35.0921,35.0045,35.0483,71858.0
2016-10-27 14:50:00,40.03,40.06,39.97,40.02,30813.0,35.0483,35.0746,34.9958,35.0396,30813.0
2016-10-27 15:00:00,40.02,40.07,39.92,39.95,47088.0,35.0396,35.0833,34.952,34.9783,47088.0
2016-10-27 15:10:00,39.95,40.01,39.82,39.86,70692.0,34.9783,35.0308,34.8644,34.8995,70692.0
2016-10-27 15:20:00,39.87,39.9,39.81,39.9,32610.0,34.9082,34.9345,34.8557,34.9345,32610.0
2016-10-27 15:30:00,39.88,39.98,39.84,39.91,47819.0,34.917,35.0045,34.882,34.9432,47819.0
2016-10-27 15:40:00,39.91,39.91,39.67,39.71,61144.0,34.9432,34.9432,34.7331,34.7681,61144.0
2016-10-27 15:50:00,39.72,39.75,39.59,39.63,565077.0,34.7769,34.8032,34.6631,34.6981,565077.0
2016-10-28 09:30:00,39.62,40.21,39.55,40.08,322875.0,34.6893,35.2059,34.628,35.0921,322875.0
2016-10-28 09:40:00,40.09,40.24,39.98,40.2,139069.0,35.1008,35.2322,35.0045,35.1972,139069.0
2016-10-28 09:50:00,40.2,40.37,40.04,40.07,76410.0,35.1972,35.346,35.0571,35.0833,76410.0
2016-10-28 10:00:00,40.06,40.25,39.87,39.87,79187.0,35.0746,35.2409,34.9082,34.9082,79187.0
2016-10-28 10:10:00,39.89,40.1,39.84,40.05,56792.0,34.9257,35.1096,34.882,35.0658,56792.0
2016-10-28 10:20:00,40.06,40.25,40.05,40.2,48367.0,35.0746,35.2409,35.0658,35.1972,48367.0
2016-10-28 10:30:00,40.19,40.25,40.09,40.11,49871.0,35.1884,35.2409,35.1008,35.1184,49871.0
2016-10-28 10:40:00,40.11,40.13,39.99,40.07,28908.0,35.1184,35.1359,35.0133,35.0833,28908.0
2016-10-28 10:50:00,40.07,40.07,39.75,39.91,72021.0,35.0833,35.0833,34.8032,34.9432,72021.0
2016-10-28 11:00:00,39.92,39.99,39.75,39.75,41179.0,34.952,35.0133,34.8032,34.8032,41179.0
2016-10-28 11:10:00,39.75,39.84,39.32,39.32,120833.0,34.8032,34.882,34.4267,34.4267,120833.0
2016-10-28 11:20:00,39.3,39.33,39.13,39.25,161467.0,34.4092,34.4354,34.2603,34.3654,161467.0
2016-10-28 11:30:00,39.24,39.34,39.04,39.05,92305.0,34.3566,34.4442,34.1815,34.1903,92305.0
2016-10-28 11:40:00,39.05,39.27,39.05,39.17,41358.0,34.1903,34.3829,34.1903,34.2953,41358.0
2016-10-28 11:50:00,39.16,39.33,39.16,39.19,53305.0,34.2866,34.4354,34.2866,34.3128,53305.0
2016-10-28 12:00:00,39.17,39.25,39.1,39.13,78626.0,34.2953,34.3654,34.2341,34.2603,78626.0
2016-10-28 12:10:00,39.13,39.45,39.13,39.42,65743.0,34.2603,34.5405,34.2603,34.5142,65743.0
2016-10-28 12:20:00,39.42,39.47,39.22,39.26,46079.0,34.5142,34.558,34.3391,34.3741,46079.0
2016-10-28 12:30:00,39.27,39.37,39.16,39.2,29632.0,34.3829,34.4704,34.2866,34.3216,29632.0
2016-10-28 12:40:00,39.19,39.25,39.09,39.12,40321.0,34.3128,34.3654,34.2253,34.2516,40321.0
2016-10-28 12:50:00,39.1,39.22,39.07,39.1,28728.0,34.2341,34.3391,34.2078,34.2341,28728.0
2016-10-28 13:00:00,39.1,39.38,39.05,39.31,80274.0,34.2341,34.4792,34.1903,34.4179,80274.0
2016-10-28 13:10:00,39.32,39.66,39.25,39.56,115695.0,34.4267,34.7244,34.3654,34.6368,115695.0
2016-10-28 13:20:00,39.56,39.87,39.56,39.83,99196.0,34.6368,34.9082,34.6368,34.8732,99196.0
2016-10-28 13:30:00,39.82,40.3,39.82,40.13,150090.0,34.8644,35.2847,34.8644,35.1359,150090.0
2016-10-28 13:40:00,40.13,40.33,39.92,40.32,126314.0,35.1359,35.311,34.952,35.3022,126314.0
2016-10-28 13:50:00,40.32,40.51,40.25,40.51,275600.0,35.3022,35.4686,35.2409,35.4686,275600.0
2016-10-28 14:00:00,40.51,40.69,40.46,40.55,182661.0,35.4686,35.6262,35.4248,35.5036,182661.0
2016-10-28 14:10:00,40.56,40.75,40.1,40.3,232643.0,35.5124,35.6787,35.1096,35.2847,232643.0
2016-10-28 14:20:00,40.32,40.35,39.91,39.98,177712.0,35.3022,35.3285,34.9432,35.0045,177712.0
2016-10-28 14:30:00,39.99,40.06,39.86,40.0,113826.0,35.0133,35.0746,34.8995,35.022,113826.0
2016-10-28 14:40:00,40.0,40.16,39.95,40.13,94124.0,35.022,35.1621,34.9783,35.1359,94124.0
2016-10-28 14:50:00,40.13,40.23,40.02,40.1,78808.0,35.1359,35.2234,35.0396,35.1096,78808.0
2016-10-28 15:00:00,40.1,40.16,40.05,40.1,37254.0,35.1096,35.1621,35.0658,35.1096,37254.0
2016-10-28 15:10:00,40.1,40.19,40.06,40.15,49199.0,35.1096,35.1884,35.0746,35.1534,49199.0
2016-10-28 15:20:00,40.16,40.17,39.86,39.88,69749.0,35.1621,35.1709,34.8995,34.917,69749.0
2016-10-28 15:30:00,39.87,39.9,39.41,39.46,88633.0,34.9082,34.9345,34.5055,34.5492,88633.0
2016-10-28 15:40:00,39.47,39.72,39.47,39.6,142918.0,34.558,34.7769,34.558,34.6718,142918.0
2016-10-28 15:50:00,39.6,39.72,39.56,39.62,536754.0,34.6718,34.7769,34.6368,34.6893,536754.0
2016-10-31 09:30:00,39.66,39.83,39.39,39.52,135851.0,34.7244,34.8732,34.488,34.6018,135851.0
2016-10-31 09:40:00,39.49,39.82,39.29,39.65,100499.0,34.5755,34.8644,34.4004,34.7156,100499.0
2016-10-31 09:50:00,39.66,39.97,39.63,39.92,83539.0,34.7244,34.9958,34.6981,34.952,83539.0
2016-10-31 10:00:00,39.93,40.08,39.82,40.0,71629.0,34.9608,35.0921,34.8644,35.022,71629.0
2016-10-31 10:10:00,39.99,40.07,39.81,39.89,84426.0,35.0133,35.0833,34.8557,34.9257,84426.0
2016-10-31 10:20:00,39.87,40.05,39.85,39.9,53627.0,34.9082,35.0658,34.8907,34.9345,53627.0
2016-10-31 10:30:00,39.9,39.9,39.66,39.68,65219.0,34.9345,34.9345,34.7244,34.7419,65219.0
2016-10-31 10:40:00,39.68,39.76,39.55,39.76,46086.0,34.7419,34.8119,34.628,34.8119,46086.0
2016-10-31 10:50:00,39.78,39.8,39.69,39.75,32056.0,34.8294,34.8469,34.7506,34.8032,32056.0
2016-10-31 11:00:00,39.8,39.93,39.72,39.93,46540.0,34.8469,34.9608,34.7769,34.9608,46540.0
2016-10-31 11:10:00,39.93,40.0,39.8,39.87,30244.0,34.9608,35.022,34.8469,34.9082,30244.0
2016-10-31 11:20:00,39.83,39.93,39.79,39.86,22483.0,34.8732,34.9608,34.8382,34.8995,22483.0
2016-10-31 11:30:00,39.86,39.88,39.79,39.79,21990.0,34.8995,34.917,34.8382,34.8382,21990.0
2016-10-31 11:40:00,39.79,39.94,39.79,39.88,31297.0,34.8382,34.9695,34.8382,34.917,31297.0
2016-10-31 11:50:00,39.87,40.15,39.82,40.11,57814.0,34.9082,35.1534,34.8644,35.1184,57814.0
2016-10-31 12:00:00,40.11,40.25,40.03,40.08,65693.0,35.1184,35.2409,35.0483,35.0921,65693.0
2016-10-31 12:10:00,40.08,40.13,39.99,40.09,36246.0,35.0921,35.1359,35.0133,35.1008,36246.0
2016-10-31 12:20:00,40.11,40.21,40.05,40.17,32603.0,35.1184,35.2059,35.0658,35.1709,32603.0
2016-10-31 12:30:00,40.17,40.22,40.09,40.15,25240.0,35.1709,35.2147,35.1008,35.1534,25240.0
2016-10-31 12:40:00,40.14,40.26,40.13,40.13,30734.0,35.1446,35.2497,35.1359,35.1359,30734.0
2016-10-31 12:50:00,40.13,40.14,39.96,40.01,31960.0,35.1359,35.1446,34.987,35.0308,31960.0
2016-10-31 13:00:00,40.0,40.07,39.98,39.98,29673.0,35.022,35.0833,35.0045,35.0045,29673.0
2016-10-31 13:10:00,39.98,40.07,39.93,40.07,37198.0,35.0045,35.0833,34.9608,35.0833,37198.0
2016-10-31 13:20:00,40.07,40.07,39.75,39.93,67166.0,35.0833,35.0833,34.8032,34.9608,67166.0
2016-10-31 13:30:00,39.93,39.97,39.85,39.87,27680.0,34.9608,34.9958,34.8907,34.9082,27680.0
2016-10-31 13:40:00,39.87,40.08,39.87,40.08,33735.0,34.9082,35.0921,34.9082,35.0921,33735.0
2016-10-31 13:50:00,40.07,40.12,40.04,40.09,33885.0,35.0833,35.1271,35.0571,35.1008,33885.0
2016-10-31 14:00:00,40.1,40.25,40.07,40.24,50376.0,35.1096,35.2409,35.0833,35.2322,50376.0
2016-10-31 14:10:00,40.23,40.41,40.17,40.35,95036.0,35.2234,35.381,35.1709,35.3285,95036.0
2016-10-31 14:20:00,40.34,40.41,40.26,40.31,67390.0,35.3197,35.381,35.2497,35.2935,67390.0
2016-10-31 14:30:00,40.3,40.37,40.24,40.33,57604.0,35.2847,35.346,35.2322,35.311,57604.0
2016-10-31 14:40:00,40.33,40.42,40.31,40.37,47932.0,35.311,35.3898,35.2935,35.346,47932.0
2016-10-31 14:50:00,40.37,40.37,40.22,40.26,33411.0,35.346,35.346,35.2147,35.2497,33411.0
2016-10-31 15:00:00,40.26,40.49,40.25,40.48,65520.0,35.2497,35.4511,35.2409,35.4423,65520.0
2016-10-31 15:10:00,40.48,40.52,40.4,40.45,86637.0,35.4423,35.4773,35.3723,35.416,86637.0
2016-10-31 15:20:00,40.45,40.5,40.41,40.45,53869.0,35.416,35.4598,35.381,35.416,53869.0
2016-10-31 15:30:00,40.46,40.52,40.44,40.51,52833.0,35.4248,35.4773,35.4073,35.4686,52833.0
2016-10-31 15:40:00,40.51,40.63,40.51,40.62,77169.0,35.4686,35.5736,35.4686,35.5649,77169.0
2016-10-31 15:50:00,40.61,40.69,40.59,40.66,374228.0,35.5561,35.6262,35.5386,35.5999,374228.0
2016-11-01 09:30:00,41.96,42.05,41.83,41.92,419965.0,36.7381,36.8169,36.6243,36.7031,419965.0
2016-11-01 09:40:00,41.94,42.05,41.78,41.87,130237.0,36.7206,36.8169,36.5805,36.6593,130237.0
2016-11-01 09:50:00,41.87,41.93,41.78,41.8,61789.0,36.6593,36.7119,36.5805,36.598,61789.0
2016-11-01 10:00:00,41.79,41.87,41.33,41.39,125629.0,36.5893,36.6593,36.1865,36.2391,125629.0
2016-11-01 10:10:00,41.41,41.79,41.41,41.68,56613.0,36.2566,36.5893,36.2566,36.493,56613.0
2016-11-01 10:20:00,41.67,41.81,41.64,41.74,52884.0,36.4842,36.6068,36.458,36.5455,52884.0
2016-11-01 10:30:00,41.73,41.8,41.58,41.6,61924.0,36.5367,36.598,36.4054,36.4229,61924.0
2016-11-01 10:40:00,41.6,41.77,41.6,41.74,59703.0,36.4229,36.5718,36.4229,36.5455,59703.0
2016-11-01 10:50:00,41.76,41.86,41.65,41.77,74134.0,36.563,36.6506,36.4667,36.5718,74134.0
2016-11-01 11:00:00,41.78,41.99,41.78,41.96,88652.0,36.5805,36.7644,36.5805,36.7381,88652.0
2016-11-01 11:10:00,41.97,42.0,41.76,41.83,55776.0,36.7469,36.7731,36.563,36.6243,55776.0
2016-11-01 11:20:00,41.81,41.93,41.74,41.92,73375.0,36.6068,36.7119,36.5455,36.7031,73375.0
2016-11-01 11:30:00,41.91,41.97,41.78,41.94,78913.0,36.6943,36.7469,36.5805,36.7206,78913.0
2016-11-01 11:40:00,41.96,42.06,41.94,41.99,59529.0,36.7381,36.8257,36.7206,36.7644,59529.0
2016-11-01 11:50:00,41.99,42.17,41.99,42.07,90376.0,36.7644,36.922,36.7644,36.8344,90376.0
2016-11-01 12:00:00,42.07,42.27,42.07,42.26,58357.0,36.8344,37.0095,36.8344,37.0008,58357.0
2016-11-01 12:10:00,42.26,42.48,42.18,42.44,86731.0,37.0008,37.1934,36.9307,37.1584,86731.0
2016-11-01 12:20:00,42.44,42.63,42.4,42.61,90349.0,37.1584,37.3247,37.1234,37.3072,90349.0
2016-11-01 12:30:00,42.6,42.6,42.27,42.35,77806.0,37.2985,37.2985,37.0095,37.0796,77806.0
2016-11-01 12:40:00,42.34,42.48,42.22,42.47,67877.0,37.0708,37.1934,36.9658,37.1847,67877.0
2016-11-01 12:50:00,42.48,42.51,42.39,42.45,42608.0,37.1934,37.2197,37.1146,37.1671,42608.0
2016-11-01 13:00:00,42.45,42.48,42.33,42.35,42111.0,37.1671,37.1934,37.0621,37.0796,42111.0
2016-11-01 13:10:00,42.35,42.41,42.25,42.26,31706.0,37.0796,37.1321,36.992,37.0008,31706.0
2016-11-01 13:20:00,42.27,42.33,41.98,41.98,50359.0,37.0095,37.0621,36.7556,36.7556,50359.0
2016-11-01 13:30:00,41.98,42.12,41.91,42.04,55002.0,36.7556,36.8782,36.6943,36.8082,55002.0
2016-11-01 13:40:00,42.04,42.22,42.03,42.17,50109.0,36.8082,36.9658,36.7994,36.922,50109.0
2016-11-01 13:50:00,42.15,42.25,42.1,42.17,40669.0,36.9045,36.992,36.8607,36.922,40669.0
2016-11-01 14:00:00,42.17,42.38,42.17,42.38,43713.0,36.922,37.1059,36.922,37.1059,43713.0
2016-11-01 14:10:00,42.39,42.58,42.38,42.55,58994.0,37.1146,37.281,37.1059,37.2547,58994.0
2016-11-01 14:20:00,42.54,42.64,42.46,42.48,117703.0,37.2459,37.3335,37.1759,37.1934,117703.0
2016-11-01 14:30:00,42.5,42.55,42.41,42.43,77118.0,37.2109,37.2547,37.1321,37.1496,77118.0
2016-11-01 14:40:00,42.43,42.5,42.37,42.48,91758.0,37.1496,37.2109,37.0971,37.1934,91758.0
2016-11-01 14:50:00,42.49,42.49,42.31,42.39,70419.0,37.2022,37.2022,37.0446,37.1146,70419.0
2016-11-01 15:00:00,42.38,42.4,42.23,42.39,74672.0,37.1059,37.1234,36.9745,37.1146,74672.0
2016-11-01 15:10:00,42.38,42.48,42.33,42.34,61730.0,37.1059,37.1934,37.0621,37.0708,61730.0
2016-11-01 15:20:00,42.33,42.33,42.14,42.23,89937.0,37.0621,37.0621,36.8957,36.9745,89937.0
2016-11-01 15:30:00,42.23,42.28,42.17,42.22,81936.0,36.9745,37.0183,36.922,36.9658,81936.0
2016-11-01 15:40:00,42.23,42.23,42.06,42.11,100923.0,36.9745,36.9745,36.8257,36.8695,100923.0
2016-11-01 15:50:00,42.11,42.11,41.96,42.02,503945.0,36.8695,36.8695,36.7381,36.7907,503945.0
2016-11-02 09:30:00,43.11,43.22,42.87,43.0,185202.0,37.745,37.8413,37.5349,37.6487,185202.0
2016-11-02 09:40:00,42.99,43.41,42.95,43.37,147556.0,37.6399,38.0077,37.6049,37.9727,147556.0
2016-11-02 09:50:00,43.38,43.54,43.26,43.37,113765.0,37.9814,38.1215,37.8763,37.9727,113765.0
2016-11-02 10:00:00,43.38,43.45,43.27,43.42,121644.0,37.9814,38.0427,37.8851,38.0164,121644.0
2016-11-02 10:10:00,43.43,43.48,43.34,43.43,62219.0,38.0252,38.069,37.9464,38.0252,62219.0
2016-11-02 10:20:00,43.45,43.49,42.92,43.04,179027.0,38.0427,38.0777,37.5787,37.6837,179027.0
2016-11-02 10:30:00,43.04,43.18,42.39,42.72,196122.0,37.6837,37.8063,37.1146,37.4035,196122.0
2016-11-02 10:40:00,42.71,43.07,42.71,42.92,110541.0,37.3948,37.71,37.3948,37.5787,110541.0
2016-11-02 10:50:00,42.93,43.22,42.85,43.22,132403.0,37.5874,37.8413,37.5174,37.8413,132403.0
2016-11-02 11:00:00,43.21,43.33,43.13,43.22,84037.0,37.8326,37.9376,37.7625,37.8413,84037.0
2016-11-02 11:10:00,43.24,43.28,42.98,43.13,70652.0,37.8588,37.8939,37.6312,37.7625,70652.0
2016-11-02 11:20:00,43.14,43.24,43.1,43.23,45541.0,37.7713,37.8588,37.7363,37.8501,45541.0
2016-11-02 11:30:00,43.22,43.24,43.04,43.1,57424.0,37.8413,37.8588,37.6837,37.7363,57424.0
2016-11-02 11:40:00,43.1,43.12,42.94,43.1,37485.0,37.7363,37.7538,37.5962,37.7363,37485.0
2016-11-02 11:50:00,43.12,43.2,43.02,43.18,48106.0,37.7538,37.8238,37.6662,37.8063,48106.0
2016-11-02 12:00:00,43.19,43.31,43.15,43.22,47464.0,37.8151,37.9201,37.78,37.8413,47464.0
2016-11-02 12:10:00,43.22,43.42,43.22,43.36,41561.0,37.8413,38.0164,37.8413,37.9639,41561.0
2016-11-02 12:20:00,43.36,43.41,43.19,43.25,51379.0,37.9639,38.0077,37.8151,37.8676,51379.0
2016-11-02 12:30:00,43.26,43.28,43.13,43.24,30977.0,37.8763,37.8939,37.7625,37.8588,30977.0
2016-11-02 12:40:00,43.24,43.25,43.13,43.16,41188.0,37.8588,37.8676,37.7625,37.7888,41188.0
2016-11-02 12:50:00,43.16,43.2,43.0,43.12,37681.0,37.7888,37.8238,37.6487,37.7538,37681.0
2016-11-02 13:00:00,43.11,43.17,43.07,43.16,32132.0,37.745,37.7975,37.71,37.7888,32132.0
2016-11-02 13:10:00,43.15,43.17,43.05,43.14,40626.0,37.78,37.7975,37.6925,37.7713,40626.0
2016-11-02 13:20:00,43.16,43.22,43.08,43.17,35309.0,37.7888,37.8413,37.7187,37.7975,35309.0
2016-11-02 13:30:00,43.16,43.29,43.15,43.24,35133.0,37.7888,37.9026,37.78,37.8588,35133.0
2016-11-02 13:40:00,43.25,43.37,43.19,43.34,37524.0,37.8676,37.9727,37.8151,37.9464,37524.0
2016-11-02 13:50:00,43.34,43.4,43.05,43.18,56649.0,37.9464,37.9989,37.6925,37.8063,56649.0
2016-11-02 14:00:00,43.17,43.47,42.88,43.34,111232.0,37.7975,38.0602,37.5436,37.9464,111232.0
2016-11-02 14:10:00,43.35,43.38,42.62,42.62,171990.0,37.9551,37.9814,37.316,37.316,171990.0
2016-11-02 14:20:00,42.63,42.81,42.35,42.65,160262.0,37.3247,37.4823,37.0796,37.3423,160262.0
2016-11-02 14:30:00,42.65,42.78,42.5,42.56,98445.0,37.3423,37.4561,37.2109,37.2635,98445.0
2016-11-02 14:40:00,42.51,42.56,41.89,42.04,134855.0,37.2197,37.2635,36.6768,36.8082,134855.0
2016-11-02 14:50:00,42.05,42.24,41.97,41.99,124459.0,36.8169,36.9833,36.7469,36.7644,124459.0
2016-11-02 15:00:00,41.97,42.15,41.83,41.85,117868.0,36.7469,36.9045,36.6243,36.6418,117868.0
2016-11-02 15:10:00,41.85,41.85,41.12,41.13,245615.0,36.6418,36.6418,36.0027,36.0114,245615.0
2016-11-02 15:20:00,41.12,41.33,40.9,41.08,276356.0,36.0027,36.1865,35.81,35.9676,276356.0
2016-11-02 15:30:00,41.08,41.47,41.08,41.42,220912.0,35.9676,36.3091,35.9676,36.2653,220912.0
2016-11-02 15:40:00,41.42,41.42,41.12,41.33,231918.0,36.2653,36.2653,36.0027,36.1865,231918.0
2016-11-02 15:50:00,41.33,41.43,41.13,41.25,742332.0,36.1865,36.2741,36.0114,36.1165,742332.0
2016-11-03 09:30:00,41.05,41.57,41.01,41.46,252048.0,35.9414,36.3967,35.9064,36.3004,252048.0
2016-11-03 09:40:00,41.43,41.92,41.4,41.87,145127.0,36.2741,36.7031,36.2478,36.6593,145127.0
2016-11-03 09:50:00,41.89,42.14,41.75,41.89,98661.0,36.6768,36.8957,36.5543,36.6768,98661.0
2016-11-03 10:00:00,41.9,42.36,41.9,42.17,126725.0,36.6856,37.0883,36.6856,36.922,126725.0
2016-11-03 10:10:00,42.15,42.16,41.72,41.95,105153.0,36.9045,36.9132,36.528,36.7294,105153.0
2016-11-03 10:20:00,41.92,41.98,41.71,41.83,65346.0,36.7031,36.7556,36.5192,36.6243,65346.0
2016-11-03 10:30:00,41.83,41.95,41.72,41.91,55861.0,36.6243,36.7294,36.528,36.6943,55861.0
2016-11-03 10:40:00,41.9,42.2,41.89,42.07,57649.0,36.6856,36.9483,36.6768,36.8344,57649.0
2016-11-03 10:50:00,42.07,42.21,42.06,42.18,40153.0,36.8344,36.957,36.8257,36.9307,40153.0
2016-11-03 11:00:00,42.16,42.51,42.15,42.25,155179.0,36.9132,37.2197,36.9045,36.992,155179.0
2016-11-03 11:10:00,42.26,42.35,42.13,42.34,90375.0,37.0008,37.0796,36.887,37.0708,90375.0
2016-11-03 11:20:00,42.34,42.4,42.01,42.06,66893.0,37.0708,37.1234,36.7819,36.8257,66893.0
2016-11-03 11:30:00,42.06,42.15,41.88,41.89,53581.0,36.8257,36.9045,36.6681,36.6768,53581.0
2016-11-03 11:40:00,41.91,42.17,41.88,42.07,68321.0,36.6943,36.922,36.6681,36.8344,68321.0
2016-11-03 11:50:00,42.08,42.09,41.93,41.93,57078.0,36.8432,36.8519,36.7119,36.7119,57078.0
2016-11-03 12:00:00,41.91,41.92,41.71,41.79,81523.0,36.6943,36.7031,36.5192,36.5893,81523.0
2016-11-03 12:10:00,41.78,41.83,41.53,41.65,61639.0,36.5805,36.6243,36.3616,36.4667,61639.0
2016-11-03 12:20:00,41.65,41.87,41.63,41.82,48904.0,36.4667,36.6593,36.4492,36.6155,48904.0
2016-11-03 12:30:00,41.82,42.07,41.79,41.99,44554.0,36.6155,36.8344,36.5893,36.7644,44554.0
2016-11-03 12:40:00,41.99,42.01,41.85,41.9,45215.0,36.7644,36.7819,36.6418,36.6856,45215.0
2016-11-03 12:50:00,41.89,41.89,41.68,41.76,44577.0,36.6768,36.6768,36.493,36.563,44577.0
2016-11-03 13:00:00,41.78,41.86,41.67,41.81,38134.0,36.5805,36.6506,36.4842,36.6068,38134.0
2016-11-03 13:10:00,41.81,42.14,41.79,42.12,76539.0,36.6068,36.8957,36.5893,36.8782,76539.0
2016-11-03 13:20:00,42.12,42.23,42.04,42.12,57168.0,36.8782,36.9745,36.8082,36.8782,57168.0
2016-11-03 13:30:00,42.11,42.21,42.03,42.05,40465.0,36.8695,36.957,36.7994,36.8169,40465.0
2016-11-03 13:40:00,42.04,42.1,41.86,41.88,58590.0,36.8082,36.8607,36.6506,36.6681,58590.0
2016-11-03 13:50:00,41.87,42.01,41.83,41.86,38245.0,36.6593,36.7819,36.6243,36.6506,38245.0
2016-11-03 14:00:00,41.85,42.06,41.81,41.97,37756.0,36.6418,36.8257,36.6068,36.7469,37756.0
2016-11-03 14:10:00,41.98,42.14,41.97,42.1,37530.0,36.7556,36.8957,36.7469,36.8607,37530.0
2016-11-03 14:20:00,42.1,42.21,42.01,42.08,45748.0,36.8607,36.957,36.7819,36.8432,45748.0
2016-11-03 14:30:00,42.09,42.19,42.01,42.15,52800.0,36.8519,36.9395,36.7819,36.9045,52800.0
2016-11-03 14:40:00,42.16,42.21,42.09,42.11,53589.0,36.9132,36.957,36.8519,36.8695,53589.0
2016-11-03 14:50:00,42.11,42.15,41.98,42.07,41956.0,36.8695,36.9045,36.7556,36.8344,41956.0
2016-11-03 15:00:00,42.07,42.23,42.07,42.21,41832.0,36.8344,36.9745,36.8344,36.957,41832.0
2016-11-03 15:10:00,42.21,42.21,42.1,42.17,42919.0,36.957,36.957,36.8607,36.922,42919.0
2016-11-03 15:20:00,42.17,42.21,42.11,42.11,31918.0,36.922,36.957,36.8695,36.8695,31918.0
2016-11-03 15:30:00,42.12,42.18,41.98,42.08,63733.0,36.8782,36.9307,36.7556,36.8432,63733.0
2016-11-03 15:40:00,42.09,42.29,42.03,42.25,75861.0,36.8519,37.0271,36.7994,36.992,75861.0
2016-11-03 15:50:00,42.24,42.41,42.14,42.34,536617.0,36.9833,37.1321,36.8957,37.0708,536617.0
2016-11-04 09:30:00,42.35,42.36,41.87,42.13,129254.0,37.0796,37.0883,36.6593,36.887,129254.0
2016-11-04 09:40:00,42.12,42.28,41.97,42.05,72700.0,36.8782,37.0183,36.7469,36.8169,72700.0
2016-11-04 09:50:00,42.07,42.32,41.95,42.26,65515.0,36.8344,37.0533,36.7294,37.0008,65515.0
2016-11-04 10:00:00,42.25,42.34,41.99,42.08,48315.0,36.992,37.0708,36.7644,36.8432,48315.0
2016-11-04 10:10:00,42.08,42.24,42.0,42.13,37317.0,36.8432,36.9833,36.7731,36.887,37317.0
2016-11-04 10:20:00,42.16,42.17,42.0,42.04,48093.0,36.9132,36.922,36.7731,36.8082,48093.0
2016-11-04 10:30:00,42.03,42.15,42.01,42.03,65912.0,36.7994,36.9045,36.7819,36.7994,65912.0
2016-11-04 10:40:00,42.03,42.08,41.68,41.71,89660.0,36.7994,36.8432,36.493,36.5192,89660.0
2016-11-04 10:50:00,41.72,41.74,41.47,41.52,88646.0,36.528,36.5455,36.3091,36.3529,88646.0
2016-11-04 11:00:00,41.53,41.62,41.2,41.25,100325.0,36.3616,36.4404,36.0727,36.1165,100325.0
2016-11-04 11:10:00,41.25,41.5,41.23,41.27,75912.0,36.1165,36.3354,36.099,36.134,75912.0
2016-11-04 11:20:00,41.28,41.43,41.21,41.34,55369.0,36.1428,36.2741,36.0815,36.1953,55369.0
2016-11-04 11:30:00,41.35,41.6,41.35,41.5,48679.0,36.204,36.4229,36.204,36.3354,48679.0
2016-11-04 11:40:00,41.5,41.55,41.35,41.35,49037.0,36.3354,36.3792,36.204,36.204,49037.0
2016-11-04 11:50:00,41.34,41.55,41.33,41.48,39844.0,36.1953,36.3792,36.1865,36.3179,39844.0
2016-11-04 12:00:00,41.48,41.5,41.36,41.44,51035.0,36.3179,36.3354,36.2128,36.2828,51035.0
2016-11-04 12:10:00,41.45,41.46,41.33,41.34,47319.0,36.2916,36.3004,36.1865,36.1953,47319.0
2016-11-04 12:20:00,41.32,41.44,41.29,41.33,27141.0,36.1778,36.2828,36.1515,36.1865,27141.0
2016-11-04 12:30:00,41.32,41.61,41.32,41.52,32257.0,36.1778,36.4317,36.1778,36.3529,32257.0
2016-11-04 12:40:00,41.53,41.53,41.43,41.47,35443.0,36.3616,36.3616,36.2741,36.3091,35443.0
2016-11-04 12:50:00,41.48,41.51,41.4,41.46,27012.0,36.3179,36.3441,36.2478,36.3004,27012.0
2016-11-04 13:00:00,41.44,41.49,41.37,41.47,34819.0,36.2828,36.3266,36.2216,36.3091,34819.0
2016-11-04 13:10:00,41.45,41.57,41.43,41.47,31620.0,36.2916,36.3967,36.2741,36.3091,31620.0
2016-11-04 13:20:00,41.46,41.51,41.41,41.44,26993.0,36.3004,36.3441,36.2566,36.2828,26993.0
2016-11-04 13:30:00,41.44,41.49,41.32,41.37,35261.0,36.2828,36.3266,36.1778,36.2216,35261.0
2016-11-04 13:40:00,41.37,41.37,41.26,41.31,38205.0,36.2216,36.2216,36.1252,36.169,38205.0
2016-11-04 13:50:00,41.31,41.33,41.03,41.03,81028.0,36.169,36.1865,35.9239,35.9239,81028.0
2016-11-04 14:00:00,41.0,41.14,40.94,41.12,66374.0,35.8976,36.0202,35.8451,36.0027,66374.0
2016-11-04 14:10:00,41.13,41.25,41.07,41.08,65523.0,36.0114,36.1165,35.9589,35.9676,65523.0
2016-11-04 14:20:00,41.06,41.14,41.01,41.06,42651.0,35.9501,36.0202,35.9064,35.9501,42651.0
2016-11-04 14:30:00,41.07,41.21,41.01,41.15,71639.0,35.9589,36.0815,35.9064,36.0289,71639.0
2016-11-04 14:40:00,41.16,41.21,41.11,41.19,49579.0,36.0377,36.0815,35.9939,36.064,49579.0
2016-11-04 14:50:00,41.18,41.39,41.15,41.27,77075.0,36.0552,36.2391,36.0289,36.134,77075.0
2016-11-04 15:00:00,41.25,41.53,41.22,41.47,63971.0,36.1165,36.3616,36.0902,36.3091,63971.0
2016-11-04 15:10:00,41.47,41.65,41.47,41.59,55641.0,36.3091,36.4667,36.3091,36.4142,55641.0
2016-11-04 15:20:00,41.59,41.65,41.49,41.65,71031.0,36.4142,36.4667,36.3266,36.4667,71031.0
2016-11-04 15:30:00,41.65,41.76,41.62,41.73,69106.0,36.4667,36.563,36.4404,36.5367,69106.0
2016-11-04 15:40:00,41.72,41.79,41.66,41.78,76278.0,36.528,36.5893,36.4755,36.5805,76278.0
2016-11-04 15:50:00,41.78,41.79,41.49,41.58,561726.0,36.5805,36.5893,36.3266,36.4054,561726.0
2016-11-07 09:30:00,40.16,40.42,40.1,40.3,360603.0,35.1621,35.3898,35.1096,35.2847,360603.0
2016-11-07 09:40:00,40.33,40.48,40.18,40.18,70595.0,35.311,35.4423,35.1796,35.1796,70595.0
2016-11-07 09:50:00,40.17,40.44,40.15,40.36,106024.0,35.1709,35.4073,35.1534,35.3372,106024.0
2016-11-07 10:00:00,40.37,40.37,39.98,39.99,135320.0,35.346,35.346,35.0045,35.0133,135320.0
2016-11-07 10:10:00,39.96,40.09,39.87,40.03,80218.0,34.987,35.1008,34.9082,35.0483,80218.0
2016-11-07 10:20:00,40.04,40.05,39.91,39.98,39761.0,35.0571,35.0658,34.9432,35.0045,39761.0
2016-11-07 10:30:00,39.96,39.98,39.8,39.8,56657.0,34.987,35.0045,34.8469,34.8469,56657.0
2016-11-07 10:40:00,39.8,40.02,39.79,39.89,74696.0,34.8469,35.0396,34.8382,34.9257,74696.0
2016-11-07 10:50:00,39.89,39.97,39.88,39.9,34087.0,34.9257,34.9958,34.917,34.9345,34087.0
2016-11-07 11:00:00,39.9,39.9,39.45,39.5,279111.0,34.9345,34.9345,34.5405,34.5843,279111.0
2016-11-07 11:10:00,39.49,39.52,39.28,39.29,224613.0,34.5755,34.6018,34.3916,34.4004,224613.0
2016-11-07 11:20:00,39.3,39.5,39.29,39.41,131172.0,34.4092,34.5843,34.4004,34.5055,131172.0
2016-11-07 11:30:00,39.42,39.49,39.3,39.34,60312.0,34.5142,34.5755,34.4092,34.4442,60312.0
2016-11-07 11:40:00,39.32,39.4,39.28,39.33,48966.0,34.4267,34.4967,34.3916,34.4354,48966.0
2016-11-07 11:50:00,39.32,39.53,39.28,39.49,57991.0,34.4267,34.6105,34.3916,34.5755,57991.0
2016-11-07 12:00:00,39.51,39.56,39.4,39.47,70004.0,34.593,34.6368,34.4967,34.558,70004.0
2016-11-07 12:10:00,39.48,39.54,39.44,39.5,38818.0,34.5668,34.6193,34.5317,34.5843,38818.0
2016-11-07 12:20:00,39.49,39.63,39.46,39.6,38764.0,34.5755,34.6981,34.5492,34.6718,38764.0
2016-11-07 12:30:00,39.6,39.67,39.51,39.59,40673.0,34.6718,34.7331,34.593,34.6631,40673.0
2016-11-07 12:40:00,39.58,39.63,39.54,39.55,37462.0,34.6543,34.6981,34.6193,34.628,37462.0
2016-11-07 12:50:00,39.56,39.87,39.56,39.85,46626.0,34.6368,34.9082,34.6368,34.8907,46626.0
2016-11-07 13:00:00,39.86,39.91,39.76,39.9,46376.0,34.8995,34.9432,34.8119,34.9345,46376.0
2016-11-07 13:10:00,39.89,39.89,39.73,39.75,42172.0,34.9257,34.9257,34.7856,34.8032,42172.0
2016-11-07 13:20:00,39.73,39.75,39.57,39.62,35320.0,34.7856,34.8032,34.6456,34.6893,35320.0
2016-11-07 13:30:00,39.63,39.77,39.61,39.69,28609.0,34.6981,34.8207,34.6806,34.7506,28609.0
2016-11-07 13:40:00,39.7,39.73,39.64,39.69,26643.0,34.7594,34.7856,34.7068,34.7506,26643.0
2016-11-07 13:50:00,39.69,39.8,39.64,39.65,30793.0,34.7506,34.8469,34.7068,34.7156,30793.0
2016-11-07 14:00:00,39.65,39.72,39.62,39.71,27440.0,34.7156,34.7769,34.6893,34.7681,27440.0
2016-11-07 14:10:00,39.7,39.76,39.68,39.71,28965.0,34.7594,34.8119,34.7419,34.7681,28965.0
2016-11-07 14:20:00,39.72,39.74,39.63,39.73,36302.0,34.7769,34.7944,34.6981,34.7856,36302.0
2016-11-07 14:30:00,39.72,39.89,39.66,39.88,45688.0,34.7769,34.9257,34.7244,34.917,45688.0
2016-11-07 14:40:00,39.84,39.98,39.83,39.94,43101.0,34.882,35.0045,34.8732,34.9695,43101.0
2016-11-07 14:50:00,39.93,40.03,39.86,39.86,44438.0,34.9608,35.0483,34.8995,34.8995,44438.0
2016-11-07 15:00:00,39.87,40.08,39.87,40.04,50119.0,34.9082,35.0921,34.9082,35.0571,50119.0
2016-11-07 15:10:00,40.04,40.04,39.9,39.91,39889.0,35.0571,35.0571,34.9345,34.9432,39889.0
2016-11-07 15:20:00,39.91,39.94,39.81,39.81,36163.0,34.9432,34.9695,34.8557,34.8557,36163.0
2016-11-07 15:30:00,39.81,39.9,39.8,39.83,57661.0,34.8557,34.9345,34.8469,34.8732,57661.0
2016-11-07 15:40:00,39.83,39.89,39.74,39.89,76588.0,34.8732,34.9257,34.7944,34.9257,76588.0
2016-11-07 15:50:00,39.9,40.01,39.79,39.83,539936.0,34.9345,35.0308,34.8382,34.8732,539936.0
2016-11-08 09:30:00,40.2,40.71,40.17,40.38,174978.0,35.1972,35.6437,35.1709,35.3548,174978.0
2016-11-08 09:40:00,40.38,40.41,40.04,40.13,160808.0,35.3548,35.381,35.0571,35.1359,160808.0
2016-11-08 09:50:00,40.12,40.38,40.11,40.21,90267.0,35.1271,35.3548,35.1184,35.2059,90267.0
2016-11-08 10:00:00,40.22,40.36,40.2,40.3,52244.0,35.2147,35.3372,35.1972,35.2847,52244.0
2016-11-08 10:10:00,40.28,40.52,40.09,40.47,109066.0,35.2672,35.4773,35.1008,35.4336,109066.0
2016-11-08 10:20:00,40.46,40.64,40.4,40.64,49879.0,35.4248,35.5824,35.3723,35.5824,49879.0
2016-11-08 10:30:00,40.64,40.96,40.58,40.73,124369.0,35.5824,35.8626,35.5299,35.6612,124369.0
2016-11-08 10:40:00,40.73,40.81,40.21,40.22,134469.0,35.6612,35.7312,35.2059,35.2147,134469.0
2016-11-08 10:50:00,40.23,40.38,40.11,40.17,123787.0,35.2234,35.3548,35.1184,35.1709,123787.0
2016-11-08 11:00:00,40.19,40.23,39.93,40.07,77130.0,35.1884,35.2234,34.9608,35.0833,77130.0
2016-11-08 11:10:00,40.06,40.09,39.72,39.9,85952.0,35.0746,35.1008,34.7769,34.9345,85952.0
2016-11-08 11:20:00,39.88,39.93,39.57,39.61,116028.0,34.917,34.9608,34.6456,34.6806,116028.0
2016-11-08 11:30:00,39.58,39.64,38.78,38.97,146300.0,34.6543,34.7068,33.9539,34.1202,146300.0
2016-11-08 11:40:00,38.96,39.26,38.76,39.21,98833.0,34.1115,34.3741,33.9364,34.3304,98833.0
2016-11-08 11:50:00,39.21,39.57,39.19,39.47,75074.0,34.3304,34.6456,34.3128,34.558,75074.0
2016-11-08 12:00:00,39.47,39.5,39.25,39.27,49966.0,34.558,34.5843,34.3654,34.3829,49966.0
2016-11-08 12:10:00,39.26,39.44,39.22,39.4,46121.0,34.3741,34.5317,34.3391,34.4967,46121.0
2016-11-08 12:20:00,39.41,39.56,39.35,39.54,34865.0,34.5055,34.6368,34.4529,34.6193,34865.0
2016-11-08 12:30:00,39.51,39.81,39.44,39.71,43496.0,34.593,34.8557,34.5317,34.7681,43496.0
2016-11-08 12:40:00,39.7,39.77,39.59,39.73,33914.0,34.7594,34.8207,34.6631,34.7856,33914.0
2016-11-08 12:50:00,39.71,39.8,39.65,39.8,20668.0,34.7681,34.8469,34.7156,34.8469,20668.0
2016-11-08 13:00:00,39.77,39.89,39.68,39.82,30639.0,34.8207,34.9257,34.7419,34.8644,30639.0
2016-11-08 13:10:00,39.82,39.84,39.54,39.7,36886.0,34.8644,34.882,34.6193,34.7594,36886.0
2016-11-08 13:20:00,39.72,39.77,39.47,39.61,40694.0,34.7769,34.8207,34.558,34.6806,40694.0
2016-11-08 13:30:00,39.65,39.68,39.49,39.58,41085.0,34.7156,34.7419,34.5755,34.6543,41085.0
2016-11-08 13:40:00,39.57,39.66,39.54,39.57,16057.0,34.6456,34.7244,34.6193,34.6456,16057.0
2016-11-08 13:50:00,39.58,39.69,39.49,39.69,22021.0,34.6543,34.7506,34.5755,34.7506,22021.0
2016-11-08 14:00:00,39.72,39.73,39.58,39.66,44029.0,34.7769,34.7856,34.6543,34.7244,44029.0
2016-11-08 14:10:00,39.64,39.82,39.59,39.77,27913.0,34.7068,34.8644,34.6631,34.8207,27913.0
2016-11-08 14:20:00,39.78,39.86,39.7,39.8,19022.0,34.8294,34.8995,34.7594,34.8469,19022.0
2016-11-08 14:30:00,39.82,39.96,39.78,39.79,29462.0,34.8644,34.987,34.8294,34.8382,29462.0
2016-11-08 14:40:00,39.77,39.85,39.64,39.69,34150.0,34.8207,34.8907,34.7068,34.7506,34150.0
2016-11-08 14:50:00,39.7,39.79,39.63,39.67,27675.0,34.7594,34.8382,34.6981,34.7331,27675.0
2016-11-08 15:00:00,39.71,39.73,39.5,39.52,39105.0,34.7681,34.7856,34.5843,34.6018,39105.0
2016-11-08 15:10:00,39.52,39.69,39.49,39.68,35931.0,34.6018,34.7506,34.5755,34.7419,35931.0
2016-11-08 15:20:00,39.67,39.68,39.54,39.58,26709.0,34.7331,34.7419,34.6193,34.6543,26709.0
2016-11-08 15:30:00,39.59,39.65,39.53,39.54,69962.0,34.6631,34.7156,34.6105,34.6193,69962.0
2016-11-08 15:40:00,39.56,39.6,39.32,39.44,50143.0,34.6368,34.6718,34.4267,34.5317,50143.0
2016-11-08 15:50:00,39.44,39.48,39.31,39.33,250435.0,34.5317,34.5668,34.4179,34.4354,250435.0
2016-11-09 09:30:00,42.09,42.12,40.83,41.03,452225.0,36.8519,36.8782,35.7488,35.9239,452225.0
2016-11-09 09:40:00,41.03,41.63,40.54,40.58,368209.0,35.9239,36.4492,35.4948,35.5299,368209.0
2016-11-09 09:50:00,40.61,40.95,40.33,40.33,179115.0,35.5561,35.8538,35.311,35.311,179115.0
2016-11-09 10:00:00,40.32,40.79,40.27,40.79,178098.0,35.3022,35.7137,35.2584,35.7137,178098.0
2016-11-09 10:10:00,40.79,41.2,40.64,41.11,115560.0,35.7137,36.0727,35.5824,35.9939,115560.0
2016-11-09 10:20:00,41.15,41.46,41.03,41.09,99463.0,36.0289,36.3004,35.9239,35.9764,99463.0
2016-11-09 10:30:00,41.06,41.54,41.02,41.46,135530.0,35.9501,36.3704,35.9151,36.3004,135530.0
2016-11-09 10:40:00,41.49,41.57,41.26,41.44,109696.0,36.3266,36.3967,36.1252,36.2828,109696.0
2016-11-09 10:50:00,41.46,41.57,41.28,41.43,89361.0,36.3004,36.3967,36.1428,36.2741,89361.0
2016-11-09 11:00:00,41.44,41.82,41.44,41.74,194973.0,36.2828,36.6155,36.2828,36.5455,194973.0
2016-11-09 11:10:00,41.74,41.77,41.52,41.6,137910.0,36.5455,36.5718,36.3529,36.4229,137910.0
2016-11-09 11:20:00,41.6,41.62,41.02,41.06,147618.0,36.4229,36.4404,35.9151,35.9501,147618.0
2016-11-09 11:30:00,41.06,41.24,41.0,41.14,105243.0,35.9501,36.1077,35.8976,36.0202,105243.0
2016-11-09 11:40:00,41.14,41.21,40.89,41.14,110779.0,36.0202,36.0815,35.8013,36.0202,110779.0
2016-11-09 11:50:00,41.13,41.38,41.05,41.31,99754.0,36.0114,36.2303,35.9414,36.169,99754.0
2016-11-09 12:00:00,41.32,41.52,41.17,41.2,82250.0,36.1778,36.3529,36.0464,36.0727,82250.0
2016-11-09 12:10:00,41.2,41.32,40.76,40.89,106318.0,36.0727,36.1778,35.6875,35.8013,106318.0
2016-11-09 12:20:00,40.88,40.88,40.52,40.83,94371.0,35.7925,35.7925,35.4773,35.7488,94371.0
2016-11-09 12:30:00,40.86,40.98,40.65,40.7,144043.0,35.775,35.8801,35.5912,35.6349,144043.0
2016-11-09 12:40:00,40.71,40.71,40.36,40.38,162771.0,35.6437,35.6437,35.3372,35.3548,162771.0
2016-11-09 12:50:00,40.38,40.44,40.1,40.26,109052.0,35.3548,35.4073,35.1096,35.2497,109052.0
2016-11-09 13:00:00,40.27,40.39,40.01,40.04,100253.0,35.2584,35.3635,35.0308,35.0571,100253.0
2016-11-09 13:10:00,40.02,40.02,39.56,39.65,132448.0,35.0396,35.0396,34.6368,34.7156,132448.0
2016-11-09 13:20:00,39.63,39.75,39.47,39.71,192086.0,34.6981,34.8032,34.558,34.7681,192086.0
2016-11-09 13:30:00,39.7,40.0,39.7,39.87,125997.0,34.7594,35.022,34.7594,34.9082,125997.0
2016-11-09 13:40:00,39.88,40.05,39.73,39.73,127245.0,34.917,35.0658,34.7856,34.7856,127245.0
2016-11-09 13:50:00,39.72,39.77,39.48,39.57,109354.0,34.7769,34.8207,34.5668,34.6456,109354.0
2016-11-09 14:00:00,39.59,39.88,39.54,39.82,101182.0,34.6631,34.917,34.6193,34.8644,101182.0
2016-11-09 14:10:00,39.82,40.0,39.79,39.83,77831.0,34.8644,35.022,34.8382,34.8732,77831.0
2016-11-09 14:20:00,39.83,39.86,39.51,39.51,97804.0,34.8732,34.8995,34.593,34.593,97804.0
2016-11-09 14:30:00,39.5,39.51,39.06,39.2,183152.0,34.5843,34.593,34.199,34.3216,183152.0
2016-11-09 14:40:00,39.2,39.44,39.09,39.34,118527.0,34.3216,34.5317,34.2253,34.4442,118527.0
2016-11-09 14:50:00,39.31,39.54,39.24,39.31,56278.0,34.4179,34.6193,34.3566,34.4179,56278.0
2016-11-09 15:00:00,39.32,39.63,39.28,39.54,76821.0,34.4267,34.6981,34.3916,34.6193,76821.0
2016-11-09 15:10:00,39.53,39.76,39.51,39.7,56066.0,34.6105,34.8119,34.593,34.7594,56066.0
2016-11-09 15:20:00,39.68,39.94,39.62,39.94,77991.0,34.7419,34.9695,34.6893,34.9695,77991.0
2016-11-09 15:30:00,39.92,40.13,39.85,40.06,88227.0,34.952,35.1359,34.8907,35.0746,88227.0
2016-11-09 15:40:00,40.06,40.1,39.95,39.96,100891.0,35.0746,35.1096,34.9783,34.987,100891.0
2016-11-09 15:50:00,39.96,40.3,39.95,40.24,691705.0,34.987,35.2847,34.9783,35.2322,691705.0
2016-11-10 09:30:00,39.76,39.81,38.73,38.73,312264.0,34.8119,34.8557,33.9101,33.9101,312264.0
2016-11-10 09:40:00,38.74,38.75,38.25,38.59,272723.0,33.9189,33.9276,33.4898,33.7875,272723.0
2016-11-10 09:50:00,38.57,38.96,38.42,38.87,190080.0,33.77,34.1115,33.6387,34.0327,190080.0
2016-11-10 10:00:00,38.85,38.9,38.62,38.7,157892.0,34.0152,34.0589,33.8138,33.8838,157892.0
2016-11-10 10:10:00,38.67,38.98,38.6,38.96,89211.0,33.8576,34.129,33.7963,34.1115,89211.0
2016-11-10 10:20:00,38.94,39.26,38.73,39.24,102428.0,34.094,34.3741,33.9101,34.3566,102428.0
2016-11-10 10:30:00,39.26,39.42,38.97,39.29,97080.0,34.3741,34.5142,34.1202,34.4004,97080.0
2016-11-10 10:40:00,39.3,39.3,38.95,39.12,138812.0,34.4092,34.4092,34.1027,34.2516,138812.0
2016-11-10 10:50:00,39.11,39.47,39.04,39.39,137202.0,34.2428,34.558,34.1815,34.488,137202.0
2016-11-10 11:00:00,39.37,39.37,38.85,38.89,172967.0,34.4704,34.4704,34.0152,34.0502,172967.0
2016-11-10 11:10:00,38.91,39.01,38.78,38.82,128550.0,34.0677,34.1553,33.9539,33.9889,128550.0
2016-11-10 11:20:00,38.81,39.01,38.76,38.96,97585.0,33.9801,34.1553,33.9364,34.1115,97585.0
2016-11-10 11:30:00,38.96,39.23,38.9,39.02,80308.0,34.1115,34.3479,34.0589,34.164,80308.0
2016-11-10 11:40:00,39.03,39.07,38.76,38.89,121683.0,34.1728,34.2078,33.9364,34.0502,121683.0
2016-11-10 11:50:00,38.9,38.91,38.57,38.65,181980.0,34.0589,34.0677,33.77,33.8401,181980.0
2016-11-10 12:00:00,38.62,38.83,38.59,38.78,109603.0,33.8138,33.9977,33.7875,33.9539,109603.0
2016-11-10 12:10:00,38.8,38.98,38.66,38.94,106451.0,33.9714,34.129,33.8488,34.094,106451.0
2016-11-10 12:20:00,38.94,39.04,38.75,38.96,121734.0,34.094,34.1815,33.9276,34.1115,121734.0
2016-11-10 12:30:00,38.96,39.02,38.85,38.91,46843.0,34.1115,34.164,34.0152,34.0677,46843.0
2016-11-10 12:40:00,38.89,39.0,38.75,38.77,50952.0,34.0502,34.1465,33.9276,33.9451,50952.0
2016-11-10 12:50:00,38.79,38.86,38.64,38.82,78828.0,33.9626,34.0239,33.8313,33.9889,78828.0
2016-11-10 13:00:00,38.8,38.98,38.67,38.74,60079.0,33.9714,34.129,33.8576,33.9189,60079.0
2016-11-10 13:10:00,38.73,38.84,38.64,38.84,82023.0,33.9101,34.0064,33.8313,34.0064,82023.0
2016-11-10 13:20:00,38.86,39.13,38.81,38.82,81919.0,34.0239,34.2603,33.9801,33.9889,81919.0
2016-11-10 13:30:00,38.83,38.88,38.72,38.75,47377.0,33.9977,34.0414,33.9013,33.9276,47377.0
2016-11-10 13:40:00,38.74,38.79,38.66,38.66,62760.0,33.9189,33.9626,33.8488,33.8488,62760.0
2016-11-10 13:50:00,38.65,38.88,38.63,38.86,57963.0,33.8401,34.0414,33.8225,34.0239,57963.0
2016-11-10 14:00:00,38.82,38.87,38.65,38.66,65376.0,33.9889,34.0327,33.8401,33.8488,65376.0
2016-11-10 14:10:00,38.65,38.74,38.61,38.63,72724.0,33.8401,33.9189,33.805,33.8225,72724.0
2016-11-10 14:20:00,38.62,38.64,38.46,38.48,80425.0,33.8138,33.8313,33.6737,33.6912,80425.0
2016-11-10 14:30:00,38.47,38.49,38.32,38.32,118931.0,33.6825,33.7,33.5511,33.5511,118931.0
2016-11-10 14:40:00,38.33,38.38,38.09,38.09,206380.0,33.5599,33.6037,33.3497,33.3497,206380.0
2016-11-10 14:50:00,38.08,38.15,38.01,38.09,218046.0,33.341,33.4023,33.2797,33.3497,218046.0
2016-11-10 15:00:00,38.08,38.3,37.93,38.0,207402.0,33.341,33.5336,33.2097,33.2709,207402.0
2016-11-10 15:10:00,38.01,38.01,37.81,37.81,144772.0,33.2797,33.2797,33.1046,33.1046,144772.0
2016-11-10 15:20:00,37.81,37.83,37.51,37.52,241238.0,33.1046,33.1221,32.8419,32.8507,241238.0
2016-11-10 15:30:00,37.51,37.58,37.17,37.48,349468.0,32.8419,32.9032,32.5442,32.8157,349468.0
2016-11-10 15:40:00,37.48,37.6,37.32,37.55,290378.0,32.8157,32.9207,32.6756,32.8769,290378.0
2016-11-10 15:50:00,37.54,37.59,37.16,37.25,1263023.0,32.8682,32.912,32.5355,32.6143,1263023.0
2016-11-11 09:30:00,37.31,37.35,36.72,36.97,258754.0,32.6668,32.7018,32.1502,32.3691,258754.0
2016-11-11 09:40:00,36.94,37.03,35.93,36.06,252768.0,32.3429,32.4217,31.4586,31.5724,252768.0
2016-11-11 09:50:00,36.04,36.18,35.24,35.24,322809.0,31.5549,31.6774,30.8544,30.8544,322809.0
2016-11-11 10:00:00,35.24,35.77,35.17,35.41,489422.0,30.8544,31.3185,30.7931,31.0033,489422.0
2016-11-11 10:10:00,35.4,35.5,34.87,35.23,398364.0,30.9945,31.0821,30.5305,30.8457,398364.0
2016-11-11 10:20:00,35.24,35.4,34.91,35.14,274931.0,30.8544,30.9945,30.5655,30.7669,274931.0
2016-11-11 10:30:00,35.13,35.6,35.04,35.39,239243.0,30.7581,31.1696,30.6793,30.9858,239243.0
2016-11-11 10:40:00,35.38,35.41,35.14,35.16,141646.0,30.977,31.0033,30.7669,30.7844,141646.0
2016-11-11 10:50:00,35.16,35.24,34.83,34.84,211478.0,30.7844,30.8544,30.4954,30.5042,211478.0
2016-11-11 11:00:00,34.83,34.83,34.44,34.46,247210.0,30.4954,30.4954,30.154,30.1715,247210.0
2016-11-11 11:10:00,34.46,34.55,33.93,33.95,315204.0,30.1715,30.2503,29.7075,29.725,315204.0
2016-11-11 11:20:00,33.95,34.2,33.74,33.93,300494.0,29.725,29.9438,29.5411,29.7075,300494.0
2016-11-11 11:30:00,33.92,34.31,33.92,34.17,202242.0,29.6987,30.0402,29.6987,29.9176,202242.0
2016-11-11 11:40:00,34.16,34.71,34.15,34.69,278348.0,29.9088,30.3904,29.9001,30.3729,278348.0
2016-11-11 11:50:00,34.7,35.78,34.7,35.65,806286.0,30.3816,31.3272,30.3816,31.2134,806286.0
2016-11-11 12:00:00,35.65,36.02,35.1,35.23,420428.0,31.2134,31.5374,30.7318,30.8457,420428.0
2016-11-11 12:10:00,35.25,36.06,35.25,35.85,201507.0,30.8632,31.5724,30.8632,31.3885,201507.0
2016-11-11 12:20:00,35.84,35.9,35.32,35.34,136446.0,31.3798,31.4323,30.9245,30.942,136446.0
2016-11-11 12:30:00,35.33,35.51,35.06,35.14,145933.0,30.9332,31.0908,30.6968,30.7669,145933.0
2016-11-11 12:40:00,35.13,35.29,35.11,35.21,98032.0,30.7581,30.8982,30.7406,30.8282,98032.0
2016-11-11 12:50:00,35.22,35.35,34.75,34.87,179510.0,30.8369,30.9507,30.4254,30.5305,179510.0
2016-11-11 13:00:00,34.88,34.9,34.54,34.55,131418.0,30.5392,30.5567,30.2415,30.2503,131418.0
2016-11-11 13:10:00,34.55,34.66,34.38,34.56,182678.0,30.2503,30.3466,30.1014,30.259,182678.0
2016-11-11 13:20:00,34.54,34.6,34.22,34.5,189800.0,30.2415,30.2941,29.9614,30.2065,189800.0
2016-11-11 13:30:00,34.5,34.64,34.24,34.53,247305.0,30.2065,30.3291,29.9789,30.2328,247305.0
2016-11-11 13:40:00,34.48,34.55,34.37,34.38,125418.0,30.189,30.2503,30.0927,30.1014,125418.0
2016-11-11 13:50:00,34.38,34.5,34.33,34.36,94343.0,30.1014,30.2065,30.0577,30.0839,94343.0
2016-11-11 14:00:00,34.35,34.52,34.23,34.44,156416.0,30.0752,30.224,29.9701,30.154,156416.0
2016-11-11 14:10:00,34.45,34.68,34.41,34.49,114404.0,30.1627,30.3641,30.1277,30.1978,114404.0
2016-11-11 14:20:00,34.48,34.55,34.3,34.32,162059.0,30.189,30.2503,30.0314,30.0489,162059.0
2016-11-11 14:30:00,34.32,34.42,34.22,34.31,166325.0,30.0489,30.1365,29.9614,30.0402,166325.0
2016-11-11 14:40:00,34.31,34.32,34.19,34.25,142544.0,30.0402,30.0489,29.9351,29.9876,142544.0
2016-11-11 14:50:00,34.24,34.24,34.03,34.03,190702.0,29.9789,29.9789,29.795,29.795,190702.0
2016-11-11 15:00:00,34.03,34.23,34.01,34.09,167549.0,29.795,29.9701,29.7775,29.8475,167549.0
2016-11-11 15:10:00,34.1,34.27,34.05,34.05,160025.0,29.8563,30.0051,29.8125,29.8125,160025.0
2016-11-11 15:20:00,34.06,34.15,34.0,34.13,157388.0,29.8213,29.9001,29.7687,29.8826,157388.0
2016-11-11 15:30:00,34.13,34.22,34.11,34.13,160479.0,29.8826,29.9614,29.865,29.8826,160479.0
2016-11-11 15:40:00,34.13,34.2,34.08,34.15,165012.0,29.8826,29.9438,29.8388,29.9001,165012.0
2016-11-11 15:50:00,34.15,34.58,34.13,34.22,1353199.0,29.9001,30.2766,29.8826,29.9614,1353199.0
2016-11-14 09:30:00,33.47,33.97,32.8,33.79,490585.0,29.3047,29.7425,28.7181,29.5849,490585.0
2016-11-14 09:40:00,33.82,33.91,33.1,33.13,219749.0,29.6111,29.6899,28.9807,29.007,219749.0
2016-11-14 09:50:00,33.12,33.55,32.98,33.17,177247.0,28.9983,29.3747,28.8757,29.042,177247.0
2016-11-14 10:00:00,33.17,33.5,33.13,33.3,156923.0,29.042,29.331,29.007,29.1559,156923.0
2016-11-14 10:10:00,33.29,33.29,32.92,32.97,174254.0,29.1471,29.1471,28.8231,28.8669,174254.0
2016-11-14 10:20:00,32.98,33.39,32.96,33.23,137974.0,28.8757,29.2347,28.8582,29.0946,137974.0
2016-11-14 10:30:00,33.19,33.39,33.07,33.33,127197.0,29.0595,29.2347,28.9545,29.1821,127197.0
2016-11-14 10:40:00,33.36,33.55,33.26,33.33,168986.0,29.2084,29.3747,29.1208,29.1821,168986.0
2016-11-14 10:50:00,33.32,33.54,33.3,33.36,142726.0,29.1734,29.366,29.1559,29.2084,142726.0
2016-11-14 11:00:00,33.36,33.65,33.35,33.63,110806.0,29.2084,29.4623,29.1996,29.4448,110806.0
2016-11-14 11:10:00,33.59,33.65,33.48,33.64,65952.0,29.4098,29.4623,29.3135,29.4535,65952.0
2016-11-14 11:20:00,33.65,33.83,33.53,33.83,88761.0,29.4623,29.6199,29.3572,29.6199,88761.0
2016-11-14 11:30:00,33.83,34.18,33.83,33.93,119906.0,29.6199,29.9263,29.6199,29.7075,119906.0
2016-11-14 11:40:00,33.94,34.93,33.94,34.61,195174.0,29.7162,30.583,29.7162,30.3028,195174.0
2016-11-14 11:50:00,34.62,34.88,34.62,34.79,100452.0,30.3116,30.5392,30.3116,30.4604,100452.0
2016-11-14 12:00:00,34.8,35.12,34.67,35.11,118513.0,30.4692,30.7494,30.3554,30.7406,118513.0
2016-11-14 12:10:00,35.12,35.21,34.9,35.07,119299.0,30.7494,30.8282,30.5567,30.7056,119299.0
2016-11-14 12:20:00,35.11,35.21,34.97,35.15,75020.0,30.7406,30.8282,30.618,30.7756,75020.0
2016-11-14 12:30:00,35.16,35.96,35.15,35.94,167014.0,30.7844,31.4848,30.7756,31.4673,167014.0
2016-11-14 12:40:00,35.94,35.96,35.45,35.87,167999.0,31.4673,31.4848,31.0383,31.406,167999.0
2016-11-14 12:50:00,35.9,35.9,35.38,35.75,166113.0,31.4323,31.4323,30.977,31.301,166113.0
2016-11-14 13:00:00,35.75,35.75,35.22,35.25,136657.0,31.301,31.301,30.8369,30.8632,136657.0
2016-11-14 13:10:00,35.26,35.27,34.78,35.13,159772.0,30.8719,30.8807,30.4517,30.7581,159772.0
2016-11-14 13:20:00,35.13,35.24,34.79,34.82,82079.0,30.7581,30.8544,30.4604,30.4867,82079.0
2016-11-14 13:30:00,34.81,35.1,34.74,34.8,82461.0,30.4779,30.7318,30.4166,30.4692,82461.0
2016-11-14 13:40:00,34.81,34.9,34.73,34.86,60047.0,30.4779,30.5567,30.4079,30.5217,60047.0
2016-11-14 13:50:00,34.86,35.12,34.86,34.94,74131.0,30.5217,30.7494,30.5217,30.5918,74131.0
2016-11-14 14:00:00,34.94,35.18,34.93,35.0,57296.0,30.5918,30.8019,30.583,30.6443,57296.0
2016-11-14 14:10:00,34.99,35.23,34.87,35.22,61570.0,30.6355,30.8457,30.5305,30.8369,61570.0
2016-11-14 14:20:00,35.21,35.25,34.9,34.92,81033.0,30.8282,30.8632,30.5567,30.5742,81033.0
2016-11-14 14:30:00,34.94,34.98,34.8,34.86,92311.0,30.5918,30.6268,30.4692,30.5217,92311.0
2016-11-14 14:40:00,34.86,35.07,34.82,34.88,71949.0,30.5217,30.7056,30.4867,30.5392,71949.0
2016-11-14 14:50:00,34.88,35.02,34.88,34.93,53062.0,30.5392,30.6618,30.5392,30.583,53062.0
2016-11-14 15:00:00,34.95,34.99,34.83,34.87,55438.0,30.6005,30.6355,30.4954,30.5305,55438.0
2016-11-14 15:10:00,34.86,34.94,34.83,34.87,31511.0,30.5217,30.5918,30.4954,30.5305,31511.0
2016-11-14 15:20:00,34.88,35.22,34.88,35.15,49157.0,30.5392,30.8369,30.5392,30.7756,49157.0
2016-11-14 15:30:00,35.14,35.18,34.92,34.94,74239.0,30.7669,30.8019,30.5742,30.5918,74239.0
2016-11-14 15:40:00,34.95,35.02,34.9,34.94,99226.0,30.6005,30.6618,30.5567,30.5918,99226.0
2016-11-14 15:50:00,34.94,35.06,34.92,34.95,376895.0,30.5918,30.6968,30.5742,30.6005,376895.0
2016-11-15 09:30:00,35.07,35.5,34.74,35.39,220874.0,30.7056,31.0821,30.4166,30.9858,220874.0
2016-11-15 09:40:00,35.43,35.9,35.42,35.58,152031.0,31.0208,31.4323,31.012,31.1521,152031.0
2016-11-15 09:50:00,35.58,36.16,35.48,35.93,259355.0,31.1521,31.6599,31.0646,31.4586,259355.0
2016-11-15 10:00:00,35.91,36.09,35.82,36.03,158797.0,31.441,31.5986,31.3622,31.5461,158797.0
2016-11-15 10:10:00,36.04,36.49,36.04,36.24,174891.0,31.5549,31.9489,31.5549,31.73,174891.0
2016-11-15 10:20:00,36.24,36.31,35.84,35.87,147270.0,31.73,31.7913,31.3798,31.406,147270.0
2016-11-15 10:30:00,35.86,35.96,35.64,35.86,114884.0,31.3973,31.4848,31.2046,31.3973,114884.0
2016-11-15 10:40:00,35.85,36.06,35.71,35.9,99650.0,31.3885,31.5724,31.2659,31.4323,99650.0
2016-11-15 10:50:00,35.9,35.97,35.57,35.78,101417.0,31.4323,31.4936,31.1434,31.3272,101417.0
2016-11-15 11:00:00,35.77,35.99,35.62,35.84,197906.0,31.3185,31.5111,31.1871,31.3798,197906.0
2016-11-15 11:10:00,35.84,35.99,35.78,35.87,129213.0,31.3798,31.5111,31.3272,31.406,129213.0
2016-11-15 11:20:00,35.86,35.95,35.81,35.91,102690.0,31.3973,31.4761,31.3535,31.441,102690.0
2016-11-15 11:30:00,35.91,35.94,35.75,35.93,79810.0,31.441,31.4673,31.301,31.4586,79810.0
2016-11-15 11:40:00,35.93,35.96,35.84,35.94,85341.0,31.4586,31.4848,31.3798,31.4673,85341.0
2016-11-15 11:50:00,35.94,35.98,35.77,35.78,123179.0,31.4673,31.5023,31.3185,31.3272,123179.0
2016-11-15 12:00:00,35.79,35.97,35.79,35.92,54864.0,31.336,31.4936,31.336,31.4498,54864.0
2016-11-15 12:10:00,35.91,36.14,35.91,36.13,73132.0,31.441,31.6424,31.441,31.6337,73132.0
2016-11-15 12:20:00,36.13,36.14,36.0,36.02,62589.0,31.6337,31.6424,31.5198,31.5374,62589.0
2016-11-15 12:30:00,36.03,36.18,36.03,36.16,62922.0,31.5461,31.6774,31.5461,31.6599,62922.0
2016-11-15 12:40:00,36.15,36.31,36.05,36.3,82312.0,31.6512,31.7913,31.5636,31.7825,82312.0
2016-11-15 12:50:00,36.3,36.47,36.27,36.47,110685.0,31.7825,31.9314,31.7562,31.9314,110685.0
2016-11-15 13:00:00,36.47,36.61,36.4,36.6,99731.0,31.9314,32.0539,31.8701,32.0452,99731.0
2016-11-15 13:10:00,36.59,36.66,36.42,36.61,75806.0,32.0364,32.0977,31.8876,32.0539,75806.0
2016-11-15 13:20:00,36.62,36.62,36.3,36.49,130428.0,32.0627,32.0627,31.7825,31.9489,130428.0
2016-11-15 13:30:00,36.51,36.6,36.38,36.49,63150.0,31.9664,32.0452,31.8526,31.9489,63150.0
2016-11-15 13:40:00,36.48,36.56,36.41,36.49,61027.0,31.9401,32.0102,31.8788,31.9489,61027.0
2016-11-15 13:50:00,36.49,36.52,36.16,36.38,93695.0,31.9489,31.9751,31.6599,31.8526,93695.0
2016-11-15 14:00:00,36.38,36.45,36.22,36.28,72929.0,31.8526,31.9138,31.7125,31.765,72929.0
2016-11-15 14:10:00,36.28,36.4,36.2,36.37,59941.0,31.765,31.8701,31.695,31.8438,59941.0
2016-11-15 14:20:00,36.38,36.53,36.33,36.46,59113.0,31.8526,31.9839,31.8088,31.9226,59113.0
2016-11-15 14:30:00,36.45,36.67,36.41,36.65,96747.0,31.9138,32.1065,31.8788,32.0889,96747.0
2016-11-15 14:40:00,36.66,36.71,36.52,36.52,45979.0,32.0977,32.1415,31.9751,31.9751,45979.0
2016-11-15 14:50:00,36.53,36.57,36.38,36.41,47621.0,31.9839,32.0189,31.8526,31.8788,47621.0
2016-11-15 15:00:00,36.41,36.47,36.22,36.37,51545.0,31.8788,31.9314,31.7125,31.8438,51545.0
2016-11-15 15:10:00,36.37,36.37,36.22,36.3,37430.0,31.8438,31.8438,31.7125,31.7825,37430.0
2016-11-15 15:20:00,36.3,36.46,36.28,36.46,61589.0,31.7825,31.9226,31.765,31.9226,61589.0
2016-11-15 15:30:00,36.46,36.65,36.46,36.64,121504.0,31.9226,32.0889,31.9226,32.0802,121504.0
2016-11-15 15:40:00,36.63,36.87,36.58,36.78,166992.0,32.0714,32.2816,32.0277,32.2028,166992.0
2016-11-15 15:50:00,36.77,37.13,36.76,36.81,686237.0,32.194,32.5092,32.1853,32.229,686237.0
2016-11-16 09:30:00,36.5,36.72,36.1,36.16,186366.0,31.9576,32.1502,31.6074,31.6599,186366.0
2016-11-16 09:40:00,36.16,36.35,35.88,36.32,142951.0,31.6599,31.8263,31.4148,31.8,142951.0
2016-11-16 09:50:00,36.32,36.32,35.91,35.94,180287.0,31.8,31.8,31.441,31.4673,180287.0
2016-11-16 10:00:00,35.96,36.39,35.94,35.97,167255.0,31.4848,31.8613,31.4673,31.4936,167255.0
2016-11-16 10:10:00,36.01,36.21,35.79,35.89,52290.0,31.5286,31.7037,31.336,31.4235,52290.0
2016-11-16 10:20:00,35.87,35.99,35.52,35.62,58816.0,31.406,31.5111,31.0996,31.1871,58816.0
2016-11-16 10:30:00,35.64,35.76,35.61,35.66,68820.0,31.2046,31.3097,31.1784,31.2222,68820.0
2016-11-16 10:40:00,35.65,35.67,35.48,35.57,87592.0,31.2134,31.2309,31.0646,31.1434,87592.0
2016-11-16 10:50:00,35.57,35.66,35.51,35.57,77429.0,31.1434,31.2222,31.0908,31.1434,77429.0
2016-11-16 11:00:00,35.56,35.61,35.18,35.33,154752.0,31.1346,31.1784,30.8019,30.9332,154752.0
2016-11-16 11:10:00,35.33,35.53,35.32,35.39,85977.0,30.9332,31.1083,30.9245,30.9858,85977.0
2016-11-16 11:20:00,35.38,35.5,35.34,35.4,52654.0,30.977,31.0821,30.942,30.9945,52654.0
2016-11-16 11:30:00,35.4,35.51,35.33,35.43,59204.0,30.9945,31.0908,30.9332,31.0208,59204.0
2016-11-16 11:40:00,35.44,35.7,35.39,35.68,138766.0,31.0295,31.2572,30.9858,31.2397,138766.0
2016-11-16 11:50:00,35.68,35.76,35.59,35.59,84225.0,31.2397,31.3097,31.1609,31.1609,84225.0
2016-11-16 12:00:00,35.59,35.72,35.57,35.6,49797.0,31.1609,31.2747,31.1434,31.1696,49797.0
2016-11-16 12:10:00,35.6,35.63,35.44,35.53,89558.0,31.1696,31.1959,31.0295,31.1083,89558.0
2016-11-16 12:20:00,35.53,35.58,35.44,35.48,65274.0,31.1083,31.1521,31.0295,31.0646,65274.0
2016-11-16 12:30:00,35.48,35.54,35.45,35.54,44859.0,31.0646,31.1171,31.0383,31.1171,44859.0
2016-11-16 12:40:00,35.53,35.64,35.47,35.52,49094.0,31.1083,31.2046,31.0558,31.0996,49094.0
2016-11-16 12:50:00,35.51,35.6,35.39,35.39,44432.0,31.0908,31.1696,30.9858,30.9858,44432.0
2016-11-16 13:00:00,35.4,35.41,35.25,35.4,77745.0,30.9945,31.0033,30.8632,30.9945,77745.0
2016-11-16 13:10:00,35.38,35.45,35.29,35.35,39525.0,30.977,31.0383,30.8982,30.9507,39525.0
2016-11-16 13:20:00,35.32,35.34,35.25,35.27,74639.0,30.9245,30.942,30.8632,30.8807,74639.0
2016-11-16 13:30:00,35.28,35.35,35.23,35.25,46091.0,30.8894,30.9507,30.8457,30.8632,46091.0
2016-11-16 13:40:00,35.23,35.39,35.22,35.38,41230.0,30.8457,30.9858,30.8369,30.977,41230.0
2016-11-16 13:50:00,35.39,35.46,35.25,35.29,34637.0,30.9858,31.047,30.8632,30.8982,34637.0
2016-11-16 14:00:00,35.27,35.44,35.27,35.44,37415.0,30.8807,31.0295,30.8807,31.0295,37415.0
2016-11-16 14:10:00,35.43,35.45,35.34,35.42,27161.0,31.0208,31.0383,30.942,31.012,27161.0
2016-11-16 14:20:00,35.43,35.51,35.41,35.49,39663.0,31.0208,31.0908,31.0033,31.0733,39663.0
2016-11-16 14:30:00,35.47,35.68,35.43,35.68,60194.0,31.0558,31.2397,31.0208,31.2397,60194.0
2016-11-16 14:40:00,35.69,35.88,35.66,35.84,64434.0,31.2484,31.4148,31.2222,31.3798,64434.0
2016-11-16 14:50:00,35.84,35.95,35.43,35.48,260849.0,31.3798,31.4761,31.0208,31.0646,260849.0
2016-11-16 15:00:00,35.48,35.51,35.37,35.5,127082.0,31.0646,31.0908,30.9682,31.0821,127082.0
2016-11-16 15:10:00,35.51,35.56,35.4,35.45,110032.0,31.0908,31.1346,30.9945,31.0383,110032.0
2016-11-16 15:20:00,35.45,35.51,35.43,35.45,54794.0,31.0383,31.0908,31.0208,31.0383,54794.0
2016-11-16 15:30:00,35.45,35.78,35.43,35.78,82346.0,31.0383,31.3272,31.0208,31.3272,82346.0
2016-11-16 15:40:00,35.78,35.78,35.52,35.54,75398.0,31.3272,31.3272,31.0996,31.1171,75398.0
2016-11-16 15:50:00,35.53,35.59,35.44,35.58,458311.0,31.1083,31.1609,31.0295,31.1521,458311.0
2016-11-17 09:30:00,35.74,36.01,35.64,35.81,104845.0,31.2922,31.5286,31.2046,31.3535,104845.0
2016-11-17 09:40:00,35.78,36.04,35.64,35.77,79382.0,31.3272,31.5549,31.2046,31.3185,79382.0
2016-11-17 09:50:00,35.77,35.98,35.71,35.9,72893.0,31.3185,31.5023,31.2659,31.4323,72893.0
2016-11-17 10:00:00,35.94,36.38,35.9,36.32,47715.0,31.4673,31.8526,31.4323,31.8,47715.0
2016-11-17 10:10:00,36.31,36.53,35.89,35.93,89918.0,31.7913,31.9839,31.4235,31.4586,89918.0
2016-11-17 10:20:00,35.92,36.16,35.88,36.03,58258.0,31.4498,31.6599,31.4148,31.5461,58258.0
2016-11-17 10:30:00,36.03,36.03,35.73,35.74,43878.0,31.5461,31.5461,31.2834,31.2922,43878.0
2016-11-17 10:40:00,35.71,35.97,35.68,35.8,30271.0,31.2659,31.4936,31.2397,31.3447,30271.0
2016-11-17 10:50:00,35.78,36.22,35.78,36.12,39628.0,31.3272,31.7125,31.3272,31.6249,39628.0
2016-11-17 11:00:00,36.12,36.4,36.12,36.32,69840.0,31.6249,31.8701,31.6249,31.8,69840.0
2016-11-17 11:10:00,36.33,36.5,36.22,36.5,91797.0,31.8088,31.9576,31.7125,31.9576,91797.0
2016-11-17 11:20:00,36.5,36.6,36.34,36.37,61504.0,31.9576,32.0452,31.8175,31.8438,61504.0
2016-11-17 11:30:00,36.37,36.37,36.08,36.24,58988.0,31.8438,31.8438,31.5899,31.73,58988.0
2016-11-17 11:40:00,36.25,36.25,35.95,36.14,97338.0,31.7387,31.7387,31.4761,31.6424,97338.0
2016-11-17 11:50:00,36.12,36.17,36.03,36.15,17779.0,31.6249,31.6687,31.5461,31.6512,17779.0
2016-11-17 12:00:00,36.15,36.26,36.09,36.12,29862.0,31.6512,31.7475,31.5986,31.6249,29862.0
2016-11-17 12:10:00,36.12,36.17,35.97,36.06,27733.0,31.6249,31.6687,31.4936,31.5724,27733.0
2016-11-17 12:20:00,36.05,36.14,36.0,36.05,16459.0,31.5636,31.6424,31.5198,31.5636,16459.0
2016-11-17 12:30:00,36.07,36.08,35.78,35.81,40036.0,31.5811,31.5899,31.3272,31.3535,40036.0
2016-11-17 12:40:00,35.8,35.8,35.27,35.42,176588.0,31.3447,31.3447,30.8807,31.012,176588.0
2016-11-17 12:50:00,35.41,35.42,34.86,34.96,181051.0,31.0033,31.012,30.5217,30.6093,181051.0
2016-11-17 13:00:00,34.94,34.95,34.38,34.48,174788.0,30.5918,30.6005,30.1014,30.189,174788.0
2016-11-17 13:10:00,34.49,34.87,34.48,34.69,105911.0,30.1978,30.5305,30.189,30.3729,105911.0
2016-11-17 13:20:00,34.67,34.86,34.55,34.8,42427.0,30.3554,30.5217,30.2503,30.4692,42427.0
2016-11-17 13:30:00,34.81,34.85,34.56,34.59,40052.0,30.4779,30.513,30.259,30.2853,40052.0
2016-11-17 13:40:00,34.57,34.59,34.48,34.58,50440.0,30.2678,30.2853,30.189,30.2766,50440.0
2016-11-17 13:50:00,34.59,34.69,34.18,34.2,123616.0,30.2853,30.3729,29.9263,29.9438,123616.0
2016-11-17 14:00:00,34.18,34.37,34.06,34.31,102239.0,29.9263,30.0927,29.8213,30.0402,102239.0
2016-11-17 14:10:00,34.31,34.53,34.29,34.43,76496.0,30.0402,30.2328,30.0226,30.1452,76496.0
2016-11-17 14:20:00,34.41,34.62,34.35,34.47,80921.0,30.1277,30.3116,30.0752,30.1802,80921.0
2016-11-17 14:30:00,34.47,34.73,34.45,34.64,100284.0,30.1802,30.4079,30.1627,30.3291,100284.0
2016-11-17 14:40:00,34.62,34.77,34.35,34.41,97799.0,30.3116,30.4429,30.0752,30.1277,97799.0
2016-11-17 14:50:00,34.39,34.46,34.2,34.37,80995.0,30.1102,30.1715,29.9438,30.0927,80995.0
2016-11-17 15:00:00,34.37,34.37,34.11,34.13,75929.0,30.0927,30.0927,29.865,29.8826,75929.0
2016-11-17 15:10:00,34.12,34.18,33.86,34.02,165969.0,29.8738,29.9263,29.6462,29.7863,165969.0
2016-11-17 15:20:00,34.02,34.1,33.84,34.07,166602.0,29.7863,29.8563,29.6287,29.83,166602.0
2016-11-17 15:30:00,34.07,34.09,33.96,33.99,136003.0,29.83,29.8475,29.7337,29.76,136003.0
2016-11-17 15:40:00,34.0,34.25,34.0,34.19,163713.0,29.7687,29.9876,29.7687,29.9351,163713.0
2016-11-17 15:50:00,34.19,34.63,34.14,34.56,773653.0,29.9351,30.3203,29.8913,30.259,773653.0
2016-11-18 09:30:00,34.09,34.57,34.0,34.51,113334.0,29.8475,30.2678,29.7687,30.2153,113334.0
2016-11-18 09:40:00,34.5,34.56,34.36,34.49,88021.0,30.2065,30.259,30.0839,30.1978,88021.0
2016-11-18 09:50:00,34.48,34.67,34.33,34.38,69191.0,30.189,30.3554,30.0577,30.1014,69191.0
2016-11-18 10:00:00,34.38,34.53,34.11,34.15,50117.0,30.1014,30.2328,29.865,29.9001,50117.0
2016-11-18 10:10:00,34.12,34.14,33.84,34.08,86946.0,29.8738,29.8913,29.6287,29.8388,86946.0
2016-11-18 10:20:00,34.06,34.19,34.01,34.04,21630.0,29.8213,29.9351,29.7775,29.8038,21630.0
2016-11-18 10:30:00,34.04,34.04,33.72,33.86,111457.0,29.8038,29.8038,29.5236,29.6462,111457.0
2016-11-18 10:40:00,33.87,34.04,33.75,33.83,59650.0,29.6549,29.8038,29.5499,29.6199,59650.0
2016-11-18 10:50:00,33.83,33.93,33.75,33.84,52352.0,29.6199,29.7075,29.5499,29.6287,52352.0
2016-11-18 11:00:00,33.83,33.89,33.71,33.82,82544.0,29.6199,29.6724,29.5148,29.6111,82544.0
2016-11-18 11:10:00,33.83,34.11,33.77,34.04,123225.0,29.6199,29.865,29.5674,29.8038,123225.0
2016-11-18 11:20:00,34.03,34.09,33.89,34.09,92396.0,29.795,29.8475,29.6724,29.8475,92396.0
2016-11-18 11:30:00,34.1,34.4,34.08,34.3,162029.0,29.8563,30.119,29.8388,30.0314,162029.0
2016-11-18 11:40:00,34.28,34.29,34.1,34.21,69823.0,30.0139,30.0226,29.8563,29.9526,69823.0
2016-11-18 11:50:00,34.21,34.36,34.11,34.2,86182.0,29.9526,30.0839,29.865,29.9438,86182.0
2016-11-18 12:00:00,34.21,34.21,34.04,34.1,90475.0,29.9526,29.9526,29.8038,29.8563,90475.0
2016-11-18 12:10:00,34.08,34.12,33.88,33.98,63691.0,29.8388,29.8738,29.6637,29.7512,63691.0
2016-11-18 12:20:00,33.97,34.02,33.89,33.95,62747.0,29.7425,29.7863,29.6724,29.725,62747.0
2016-11-18 12:30:00,33.95,34.05,33.93,33.94,84729.0,29.725,29.8125,29.7075,29.7162,84729.0
2016-11-18 12:40:00,33.92,33.94,33.74,33.78,91692.0,29.6987,29.7162,29.5411,29.5761,91692.0
2016-11-18 12:50:00,33.79,33.87,33.75,33.77,68333.0,29.5849,29.6549,29.5499,29.5674,68333.0
2016-11-18 13:00:00,33.77,33.82,33.73,33.79,86386.0,29.5674,29.6111,29.5323,29.5849,86386.0
2016-11-18 13:10:00,33.8,33.86,33.73,33.84,81649.0,29.5936,29.6462,29.5323,29.6287,81649.0
2016-11-18 13:20:00,33.85,33.93,33.78,33.83,56456.0,29.6374,29.7075,29.5761,29.6199,56456.0
2016-11-18 13:30:00,33.82,33.83,33.71,33.71,59670.0,29.6111,29.6199,29.5148,29.5148,59670.0
2016-11-18 13:40:00,33.7,33.8,33.67,33.76,91293.0,29.5061,29.5936,29.4798,29.5586,91293.0
2016-11-18 13:50:00,33.77,33.84,33.75,33.77,47577.0,29.5674,29.6287,29.5499,29.5674,47577.0
2016-11-18 14:00:00,33.77,33.79,33.69,33.77,66198.0,29.5674,29.5849,29.4973,29.5674,66198.0
2016-11-18 14:10:00,33.78,33.83,33.75,33.81,26811.0,29.5761,29.6199,29.5499,29.6024,26811.0
2016-11-18 14:20:00,33.84,33.98,33.84,33.97,34357.0,29.6287,29.7512,29.6287,29.7425,34357.0
2016-11-18 14:30:00,33.96,33.97,33.91,33.94,30512.0,29.7337,29.7425,29.6899,29.7162,30512.0
2016-11-18 14:40:00,33.94,33.99,33.9,33.98,32228.0,29.7162,29.76,29.6812,29.7512,32228.0
2016-11-18 14:50:00,33.96,34.17,33.96,34.13,51504.0,29.7337,29.9176,29.7337,29.8826,51504.0
2016-11-18 15:00:00,34.14,34.33,34.13,34.26,53367.0,29.8913,30.0577,29.8826,29.9964,53367.0
2016-11-18 15:10:00,34.27,34.32,34.18,34.28,50638.0,30.0051,30.0489,29.9263,30.0139,50638.0
2016-11-18 15:20:00,34.27,34.47,34.26,34.44,68362.0,30.0051,30.1802,29.9964,30.154,68362.0
2016-11-18 15:30:00,34.44,34.51,34.33,34.37,145593.0,30.154,30.2153,30.0577,30.0927,145593.0
2016-11-18 15:40:00,34.37,34.5,34.34,34.49,86245.0,30.0927,30.2065,30.0664,30.1978,86245.0
2016-11-18 15:50:00,34.48,34.61,34.47,34.51,348409.0,30.189,30.3028,30.1802,30.2153,348409.0
2016-11-21 09:30:00,35.33,35.38,35.04,35.24,260727.0,30.9332,30.977,30.6793,30.8544,260727.0
2016-11-21 09:40:00,35.24,35.47,35.16,35.44,103681.0,30.8544,31.0558,30.7844,31.0295,103681.0
2016-11-21 09:50:00,35.43,35.43,34.95,35.14,37688.0,31.0208,31.0208,30.6005,30.7669,37688.0
2016-11-21 10:00:00,35.12,35.28,35.07,35.17,64146.0,30.7494,30.8894,30.7056,30.7931,64146.0
2016-11-21 10:10:00,35.19,35.4,35.19,35.39,72355.0,30.8106,30.9945,30.8106,30.9858,72355.0
2016-11-21 10:20:00,35.39,35.43,35.25,35.39,46296.0,30.9858,31.0208,30.8632,30.9858,46296.0
2016-11-21 10:30:00,35.41,35.69,35.38,35.55,62486.0,31.0033,31.2484,30.977,31.1258,62486.0
2016-11-21 10:40:00,35.56,35.74,35.55,35.65,44298.0,31.1346,31.2922,31.1258,31.2134,44298.0
2016-11-21 10:50:00,35.66,35.67,35.45,35.5,45402.0,31.2222,31.2309,31.0383,31.0821,45402.0
2016-11-21 11:00:00,35.5,35.69,35.5,35.64,121206.0,31.0821,31.2484,31.0821,31.2046,121206.0
2016-11-21 11:10:00,35.64,35.67,35.46,35.47,97811.0,31.2046,31.2309,31.047,31.0558,97811.0
2016-11-21 11:20:00,35.47,35.47,35.15,35.28,54604.0,31.0558,31.0558,30.7756,30.8894,54604.0
2016-11-21 11:30:00,35.28,35.3,35.06,35.12,49929.0,30.8894,30.907,30.6968,30.7494,49929.0
2016-11-21 11:40:00,35.12,35.12,34.75,34.85,126681.0,30.7494,30.7494,30.4254,30.513,126681.0
2016-11-21 11:50:00,34.83,35.04,34.82,35.03,51817.0,30.4954,30.6793,30.4867,30.6706,51817.0
2016-11-21 12:00:00,35.04,35.24,35.04,35.13,46946.0,30.6793,30.8544,30.6793,30.7581,46946.0
2016-11-21 12:10:00,35.15,35.4,35.14,35.36,50863.0,30.7756,30.9945,30.7669,30.9595,50863.0
2016-11-21 12:20:00,35.38,35.42,35.29,35.32,44432.0,30.977,31.012,30.8982,30.9245,44432.0
2016-11-21 12:30:00,35.31,35.34,35.1,35.16,38346.0,30.9157,30.942,30.7318,30.7844,38346.0
2016-11-21 12:40:00,35.15,35.17,35.06,35.09,26503.0,30.7756,30.7931,30.6968,30.7231,26503.0
2016-11-21 12:50:00,35.09,35.31,35.08,35.19,36954.0,30.7231,30.9157,30.7143,30.8106,36954.0
2016-11-21 13:00:00,35.19,35.28,35.11,35.27,27024.0,30.8106,30.8894,30.7406,30.8807,27024.0
2016-11-21 13:10:00,35.27,35.36,35.21,35.22,41475.0,30.8807,30.9595,30.8282,30.8369,41475.0
2016-11-21 13:20:00,35.19,35.23,34.96,34.98,49214.0,30.8106,30.8457,30.6093,30.6268,49214.0
2016-11-21 13:30:00,34.97,35.01,34.86,34.92,72984.0,30.618,30.653,30.5217,30.5742,72984.0
2016-11-21 13:40:00,34.92,35.05,34.9,34.98,33109.0,30.5742,30.6881,30.5567,30.6268,33109.0
2016-11-21 13:50:00,34.95,35.14,34.95,35.13,28299.0,30.6005,30.7669,30.6005,30.7581,28299.0
2016-11-21 14:00:00,35.13,35.22,35.1,35.14,47848.0,30.7581,30.8369,30.7318,30.7669,47848.0
2016-11-21 14:10:00,35.15,35.21,35.12,35.18,24162.0,30.7756,30.8282,30.7494,30.8019,24162.0
2016-11-21 14:20:00,35.17,35.25,35.15,35.15,27740.0,30.7931,30.8632,30.7756,30.7756,27740.0
2016-11-21 14:30:00,35.16,35.17,34.96,34.97,73014.0,30.7844,30.7931,30.6093,30.618,73014.0
2016-11-21 14:40:00,34.99,35.06,34.97,35.05,33157.0,30.6355,30.6968,30.618,30.6881,33157.0
2016-11-21 14:50:00,35.05,35.21,35.05,35.18,25978.0,30.6881,30.8282,30.6881,30.8019,25978.0
2016-11-21 15:00:00,35.19,35.29,35.15,35.25,34919.0,30.8106,30.8982,30.7756,30.8632,34919.0
2016-11-21 15:10:00,35.24,35.35,35.21,35.3,50296.0,30.8544,30.9507,30.8282,30.907,50296.0
2016-11-21 15:20:00,35.3,35.33,35.2,35.23,40093.0,30.907,30.9332,30.8194,30.8457,40093.0
2016-11-21 15:30:00,35.23,35.23,35.11,35.11,46193.0,30.8457,30.8457,30.7406,30.7406,46193.0
2016-11-21 15:40:00,35.11,35.18,35.11,35.14,37431.0,30.7406,30.8019,30.7406,30.7669,37431.0
2016-11-21 15:50:00,35.15,35.33,35.13,35.24,517283.0,30.7756,30.9332,30.7581,30.8544,517283.0
2016-11-22 09:30:00,35.47,35.59,35.15,35.2,130014.0,31.0558,31.1609,30.7756,30.8194,130014.0
2016-11-22 09:40:00,35.2,35.21,35.04,35.14,46209.0,30.8194,30.8282,30.6793,30.7669,46209.0
2016-11-22 09:50:00,35.15,35.17,34.85,34.96,59386.0,30.7756,30.7931,30.513,30.6093,59386.0
2016-11-22 10:00:00,34.98,35.0,34.79,34.82,62675.0,30.6268,30.6443,30.4604,30.4867,62675.0
2016-11-22 10:10:00,34.82,34.96,34.54,34.58,78647.0,30.4867,30.6093,30.2415,30.2766,78647.0
2016-11-22 10:20:00,34.56,34.64,34.4,34.52,84464.0,30.259,30.3291,30.119,30.224,84464.0
2016-11-22 10:30:00,34.53,34.67,34.42,34.64,75779.0,30.2328,30.3554,30.1365,30.3291,75779.0
2016-11-22 10:40:00,34.66,34.68,34.49,34.63,64589.0,30.3466,30.3641,30.1978,30.3203,64589.0
2016-11-22 10:50:00,34.63,34.67,34.53,34.54,50065.0,30.3203,30.3554,30.2328,30.2415,50065.0
2016-11-22 11:00:00,34.55,34.74,34.54,34.65,67850.0,30.2503,30.4166,30.2415,30.3378,67850.0
2016-11-22 11:10:00,34.65,35.0,34.65,35.0,75975.0,30.3378,30.6443,30.3378,30.6443,75975.0
2016-11-22 11:20:00,35.0,35.0,34.7,34.8,48972.0,30.6443,30.6443,30.3816,30.4692,48972.0
2016-11-22 11:30:00,34.76,35.22,34.76,35.13,92675.0,30.4342,30.8369,30.4342,30.7581,92675.0
2016-11-22 11:40:00,35.13,35.2,34.92,34.97,32106.0,30.7581,30.8194,30.5742,30.618,32106.0
2016-11-22 11:50:00,34.95,35.05,34.88,35.04,44871.0,30.6005,30.6881,30.5392,30.6793,44871.0
2016-11-22 12:00:00,35.03,35.29,34.97,35.26,64611.0,30.6706,30.8982,30.618,30.8719,64611.0
2016-11-22 12:10:00,35.24,35.43,35.17,35.4,62132.0,30.8544,31.0208,30.7931,30.9945,62132.0
2016-11-22 12:20:00,35.41,35.46,35.25,35.28,89619.0,31.0033,31.047,30.8632,30.8894,89619.0
2016-11-22 12:30:00,35.31,35.37,35.19,35.25,60899.0,30.9157,30.9682,30.8106,30.8632,60899.0
2016-11-22 12:40:00,35.26,35.37,35.17,35.34,52095.0,30.8719,30.9682,30.7931,30.942,52095.0
2016-11-22 12:50:00,35.34,35.35,35.18,35.24,24880.0,30.942,30.9507,30.8019,30.8544,24880.0
2016-11-22 13:00:00,35.24,35.36,35.21,35.33,19238.0,30.8544,30.9595,30.8282,30.9332,19238.0
2016-11-22 13:10:00,35.34,35.48,35.32,35.39,34721.0,30.942,31.0646,30.9245,30.9858,34721.0
2016-11-22 13:20:00,35.38,35.4,35.23,35.27,37080.0,30.977,30.9945,30.8457,30.8807,37080.0
2016-11-22 13:30:00,35.3,35.41,35.29,35.39,16846.0,30.907,31.0033,30.8982,30.9858,16846.0
2016-11-22 13:40:00,35.38,35.42,35.25,35.33,29027.0,30.977,31.012,30.8632,30.9332,29027.0
2016-11-22 13:50:00,35.33,35.34,35.26,35.33,19082.0,30.9332,30.942,30.8719,30.9332,19082.0
2016-11-22 14:00:00,35.32,35.32,35.24,35.27,24387.0,30.9245,30.9245,30.8544,30.8807,24387.0
2016-11-22 14:10:00,35.29,35.33,35.28,35.31,24874.0,30.8982,30.9332,30.8894,30.9157,24874.0
2016-11-22 14:20:00,35.31,35.33,35.05,35.09,53798.0,30.9157,30.9332,30.6881,30.7231,53798.0
2016-11-22 14:30:00,35.1,35.23,35.07,35.2,39165.0,30.7318,30.8457,30.7056,30.8194,39165.0
2016-11-22 14:40:00,35.19,35.22,35.01,35.09,53154.0,30.8106,30.8369,30.653,30.7231,53154.0
2016-11-22 14:50:00,35.09,35.27,35.07,35.21,59131.0,30.7231,30.8807,30.7056,30.8282,59131.0
2016-11-22 15:00:00,35.21,35.26,35.19,35.26,27080.0,30.8282,30.8719,30.8106,30.8719,27080.0
2016-11-22 15:10:00,35.26,35.35,35.26,35.3,56690.0,30.8719,30.9507,30.8719,30.907,56690.0
2016-11-22 15:20:00,35.28,35.47,35.28,35.44,61566.0,30.8894,31.0558,30.8894,31.0295,61566.0
2016-11-22 15:30:00,35.44,35.57,35.4,35.55,139683.0,31.0295,31.1434,30.9945,31.1258,139683.0
2016-11-22 15:40:00,35.56,35.78,35.51,35.78,212393.0,31.1346,31.3272,31.0908,31.3272,212393.0
2016-11-22 15:50:00,35.78,35.79,35.67,35.77,229131.0,31.3272,31.336,31.2309,31.3185,229131.0
2016-11-23 09:30:00,34.2,34.21,33.93,34.03,230338.0,29.9438,29.9526,29.7075,29.795,230338.0
2016-11-23 09:40:00,34.04,34.17,33.93,34.13,206726.0,29.8038,29.9176,29.7075,29.8826,206726.0
2016-11-23 09:50:00,34.14,34.35,33.89,33.97,238085.0,29.8913,30.0752,29.6724,29.7425,238085.0
2016-11-23 10:00:00,33.97,34.28,33.95,34.04,162951.0,29.7425,30.0139,29.725,29.8038,162951.0
2016-11-23 10:10:00,34.04,34.09,33.71,33.81,263422.0,29.8038,29.8475,29.5148,29.6024,263422.0
2016-11-23 10:20:00,33.81,33.85,33.64,33.73,144516.0,29.6024,29.6374,29.4535,29.5323,144516.0
2016-11-23 10:30:00,33.73,33.75,33.45,33.61,201805.0,29.5323,29.5499,29.2872,29.4273,201805.0
2016-11-23 10:40:00,33.59,33.78,33.54,33.64,117816.0,29.4098,29.5761,29.366,29.4535,117816.0
2016-11-23 10:50:00,33.64,33.79,33.59,33.77,84779.0,29.4535,29.5849,29.4098,29.5674,84779.0
2016-11-23 11:00:00,33.76,34.09,33.69,34.03,229575.0,29.5586,29.8475,29.4973,29.795,229575.0
2016-11-23 11:10:00,34.02,34.24,34.01,34.12,155623.0,29.7863,29.9789,29.7775,29.8738,155623.0
2016-11-23 11:20:00,34.13,34.19,34.02,34.08,122822.0,29.8826,29.9351,29.7863,29.8388,122822.0
2016-11-23 11:30:00,34.08,34.38,34.02,34.33,117005.0,29.8388,30.1014,29.7863,30.0577,117005.0
2016-11-23 11:40:00,34.33,34.33,34.02,34.07,71810.0,30.0577,30.0577,29.7863,29.83,71810.0
2016-11-23 11:50:00,34.07,34.21,34.01,34.04,65028.0,29.83,29.9526,29.7775,29.8038,65028.0
2016-11-23 12:00:00,34.03,34.13,34.0,34.05,64349.0,29.795,29.8826,29.7687,29.8125,64349.0
2016-11-23 12:10:00,34.04,34.07,33.94,34.04,58547.0,29.8038,29.83,29.7162,29.8038,58547.0
2016-11-23 12:20:00,34.04,34.17,34.03,34.09,63999.0,29.8038,29.9176,29.795,29.8475,63999.0
2016-11-23 12:30:00,34.09,34.15,34.06,34.06,56667.0,29.8475,29.9001,29.8213,29.8213,56667.0
2016-11-23 12:40:00,34.05,34.31,34.05,34.21,78354.0,29.8125,30.0402,29.8125,29.9526,78354.0
2016-11-23 12:50:00,34.19,34.26,34.14,34.16,42277.0,29.9351,29.9964,29.8913,29.9088,42277.0
2016-11-23 13:00:00,34.15,34.16,34.07,34.11,54459.0,29.9001,29.9088,29.83,29.865,54459.0
2016-11-23 13:10:00,34.09,34.14,33.84,33.9,64771.0,29.8475,29.8913,29.6287,29.6812,64771.0
2016-11-23 13:20:00,33.89,33.98,33.78,33.87,73378.0,29.6724,29.7512,29.5761,29.6549,73378.0
2016-11-23 13:30:00,33.86,34.06,33.84,34.05,85440.0,29.6462,29.8213,29.6287,29.8125,85440.0
2016-11-23 13:40:00,34.06,34.09,33.91,33.97,33249.0,29.8213,29.8475,29.6899,29.7425,33249.0
2016-11-23 13:50:00,33.96,34.01,33.94,34.01,28468.0,29.7337,29.7775,29.7162,29.7775,28468.0
2016-11-23 14:00:00,33.95,34.06,33.85,33.97,127633.0,29.725,29.8213,29.6374,29.7425,127633.0
2016-11-23 14:10:00,33.94,34.02,33.8,33.83,127596.0,29.7162,29.7863,29.5936,29.6199,127596.0
2016-11-23 14:20:00,33.84,33.89,33.75,33.79,99175.0,29.6287,29.6724,29.5499,29.5849,99175.0
2016-11-23 14:30:00,33.78,33.83,33.73,33.75,90013.0,29.5761,29.6199,29.5323,29.5499,90013.0
2016-11-23 14:40:00,33.74,33.77,33.71,33.73,71429.0,29.5411,29.5674,29.5148,29.5323,71429.0
2016-11-23 14:50:00,33.72,33.73,33.58,33.6,99927.0,29.5236,29.5323,29.401,29.4185,99927.0
2016-11-23 15:00:00,33.6,33.66,33.55,33.66,110804.0,29.4185,29.4711,29.3747,29.4711,110804.0
2016-11-23 15:10:00,33.65,33.74,33.63,33.64,73716.0,29.4623,29.5411,29.4448,29.4535,73716.0
2016-11-23 15:20:00,33.62,33.73,33.62,33.71,105075.0,29.436,29.5323,29.436,29.5148,105075.0
2016-11-23 15:30:00,33.71,33.84,33.71,33.77,159699.0,29.5148,29.6287,29.5148,29.5674,159699.0
2016-11-23 15:40:00,33.76,33.83,33.7,33.79,177038.0,29.5586,29.6199,29.5061,29.5849,177038.0
2016-11-23 15:50:00,33.79,33.84,33.69,33.83,460828.0,29.5849,29.6287,29.4973,29.6199,460828.0
2016-11-25 09:30:00,34.3,34.4,34.18,34.31,151442.0,30.0314,30.119,29.9263,30.0402,151442.0
2016-11-25 09:40:00,34.31,34.57,34.1,34.21,109143.0,30.0402,30.2678,29.8563,29.9526,109143.0
2016-11-25 09:50:00,34.2,34.2,33.87,34.15,88538.0,29.9438,29.9438,29.6549,29.9001,88538.0
2016-11-25 10:00:00,34.13,34.21,34.05,34.17,27170.0,29.8826,29.9526,29.8125,29.9176,27170.0
2016-11-25 10:10:00,34.17,34.29,33.97,33.98,45815.0,29.9176,30.0226,29.7425,29.7512,45815.0
2016-11-25 10:20:00,34.01,34.11,33.91,34.08,26130.0,29.7775,29.865,29.6899,29.8388,26130.0
2016-11-25 10:30:00,34.08,34.11,34.01,34.02,24588.0,29.8388,29.865,29.7775,29.7863,24588.0
2016-11-25 10:40:00,34.02,34.08,33.96,34.03,34715.0,29.7863,29.8388,29.7337,29.795,34715.0
2016-11-25 10:50:00,34.05,34.17,34.03,34.1,30471.0,29.8125,29.9176,29.795,29.8563,30471.0
2016-11-25 11:00:00,34.12,34.17,34.07,34.07,37766.0,29.8738,29.9176,29.83,29.83,37766.0
2016-11-25 11:10:00,34.06,34.14,34.01,34.08,44061.0,29.8213,29.8913,29.7775,29.8388,44061.0
2016-11-25 11:20:00,34.08,34.13,34.0,34.04,32377.0,29.8388,29.8826,29.7687,29.8038,32377.0
2016-11-25 11:30:00,34.04,34.08,33.71,33.8,87507.0,29.8038,29.8388,29.5148,29.5936,87507.0
2016-11-25 11:40:00,33.84,33.88,33.73,33.8,48544.0,29.6287,29.6637,29.5323,29.5936,48544.0
2016-11-25 11:50:00,33.79,33.79,33.71,33.75,56625.0,29.5849,29.5849,29.5148,29.5499,56625.0
2016-11-25 12:00:00,33.75,33.75,33.61,33.62,46001.0,29.5499,29.5499,29.4273,29.436,46001.0
2016-11-25 12:10:00,33.63,33.68,33.59,33.63,70333.0,29.4448,29.4886,29.4098,29.4448,70333.0
2016-11-25 12:20:00,33.64,33.68,33.58,33.6,55739.0,29.4535,29.4886,29.401,29.4185,55739.0
2016-11-25 12:30:00,33.59,33.71,33.59,33.67,33977.0,29.4098,29.5148,29.4098,29.4798,33977.0
2016-11-25 12:40:00,33.67,33.77,33.63,33.75,51955.0,29.4798,29.5674,29.4448,29.5499,51955.0
2016-11-25 12:50:00,33.74,33.84,33.71,33.8,121793.0,29.5411,29.6287,29.5148,29.5936,121793.0
2016-11-28 09:30:00,34.2,34.32,33.98,34.12,155101.0,29.9438,30.0489,29.7512,29.8738,155101.0
2016-11-28 09:40:00,34.11,34.15,33.82,34.14,191478.0,29.865,29.9001,29.6111,29.8913,191478.0
2016-11-28 09:50:00,34.14,34.34,34.07,34.19,108316.0,29.8913,30.0664,29.83,29.9351,108316.0
2016-11-28 10:00:00,34.22,34.28,34.12,34.21,66580.0,29.9614,30.0139,29.8738,29.9526,66580.0
2016-11-28 10:10:00,34.2,34.42,34.05,34.4,126559.0,29.9438,30.1365,29.8125,30.119,126559.0
2016-11-28 10:20:00,34.4,34.77,34.39,34.53,149173.0,30.119,30.4429,30.1102,30.2328,149173.0
2016-11-28 10:30:00,34.56,34.7,34.53,34.61,107570.0,30.259,30.3816,30.2328,30.3028,107570.0
2016-11-28 10:40:00,34.61,34.64,34.49,34.61,68951.0,30.3028,30.3291,30.1978,30.3028,68951.0
2016-11-28 10:50:00,34.61,34.77,34.61,34.71,79176.0,30.3028,30.4429,30.3028,30.3904,79176.0
2016-11-28 11:00:00,34.71,34.94,34.7,34.94,164447.0,30.3904,30.5918,30.3816,30.5918,164447.0
2016-11-28 11:10:00,34.94,35.06,34.88,34.99,121390.0,30.5918,30.6968,30.5392,30.6355,121390.0
2016-11-28 11:20:00,34.99,35.03,34.76,34.77,120479.0,30.6355,30.6706,30.4342,30.4429,120479.0
2016-11-28 11:30:00,34.77,34.94,34.72,34.85,83126.0,30.4429,30.5918,30.3991,30.513,83126.0
2016-11-28 11:40:00,34.86,34.93,34.73,34.78,71279.0,30.5217,30.583,30.4079,30.4517,71279.0
2016-11-28 11:50:00,34.78,34.86,34.76,34.81,61129.0,30.4517,30.5217,30.4342,30.4779,61129.0
2016-11-28 12:00:00,34.82,34.84,34.6,34.62,59498.0,30.4867,30.5042,30.2941,30.3116,59498.0
2016-11-28 12:10:00,34.61,34.75,34.59,34.69,45082.0,30.3028,30.4254,30.2853,30.3729,45082.0
2016-11-28 12:20:00,34.69,34.76,34.69,34.74,68209.0,30.3729,30.4342,30.3729,30.4166,68209.0
2016-11-28 12:30:00,34.73,34.83,34.69,34.83,48229.0,30.4079,30.4954,30.3729,30.4954,48229.0
2016-11-28 12:40:00,34.82,34.85,34.76,34.82,54170.0,30.4867,30.513,30.4342,30.4867,54170.0
2016-11-28 12:50:00,34.81,34.92,34.81,34.91,45802.0,30.4779,30.5742,30.4779,30.5655,45802.0
2016-11-28 13:00:00,34.91,35.04,34.91,35.03,57704.0,30.5655,30.6793,30.5655,30.6706,57704.0
2016-11-28 13:10:00,35.02,35.1,34.97,35.05,59852.0,30.6618,30.7318,30.618,30.6881,59852.0
2016-11-28 13:20:00,35.04,35.1,34.98,35.05,70642.0,30.6793,30.7318,30.6268,30.6881,70642.0
2016-11-28 13:30:00,35.08,35.08,34.99,35.0,53115.0,30.7143,30.7143,30.6355,30.6443,53115.0
2016-11-28 13:40:00,35.0,35.1,35.0,35.07,51755.0,30.6443,30.7318,30.6443,30.7056,51755.0
2016-11-28 13:50:00,35.06,35.15,35.05,35.14,51155.0,30.6968,30.7756,30.6881,30.7669,51155.0
2016-11-28 14:00:00,35.14,35.17,35.11,35.15,63404.0,30.7669,30.7931,30.7406,30.7756,63404.0
2016-11-28 14:10:00,35.15,35.23,35.15,35.19,59544.0,30.7756,30.8457,30.7756,30.8106,59544.0
2016-11-28 14:20:00,35.19,35.29,35.19,35.29,62012.0,30.8106,30.8982,30.8106,30.8982,62012.0
2016-11-28 14:30:00,35.29,35.37,35.29,35.35,71617.0,30.8982,30.9682,30.8982,30.9507,71617.0
2016-11-28 14:40:00,35.36,35.37,35.13,35.25,99663.0,30.9595,30.9682,30.7581,30.8632,99663.0
2016-11-28 14:50:00,35.26,35.27,35.22,35.25,47378.0,30.8719,30.8807,30.8369,30.8632,47378.0
2016-11-28 15:00:00,35.25,35.32,35.12,35.17,88351.0,30.8632,30.9245,30.7494,30.7931,88351.0
2016-11-28 15:10:00,35.18,35.23,35.1,35.23,61724.0,30.8019,30.8457,30.7318,30.8457,61724.0
2016-11-28 15:20:00,35.23,35.25,35.14,35.19,75277.0,30.8457,30.8632,30.7669,30.8106,75277.0
2016-11-28 15:30:00,35.2,35.28,35.16,35.28,111993.0,30.8194,30.8894,30.7844,30.8894,111993.0
2016-11-28 15:40:00,35.28,35.33,35.26,35.3,115564.0,30.8894,30.9332,30.8719,30.907,115564.0
2016-11-28 15:50:00,35.3,35.33,35.17,35.21,387333.0,30.907,30.9332,30.7931,30.8282,387333.0
2016-11-29 09:30:00,34.28,34.71,34.01,34.44,263809.0,30.0139,30.3904,29.7775,30.154,263809.0
2016-11-29 09:40:00,34.48,34.75,34.39,34.6,108671.0,30.189,30.4254,30.1102,30.2941,108671.0
2016-11-29 09:50:00,34.57,34.76,34.52,34.63,89356.0,30.2678,30.4342,30.224,30.3203,89356.0
2016-11-29 10:00:00,34.63,34.73,34.46,34.69,110235.0,30.3203,30.4079,30.1715,30.3729,110235.0
2016-11-29 10:10:00,34.69,34.74,34.52,34.59,70538.0,30.3729,30.4166,30.224,30.2853,70538.0
2016-11-29 10:20:00,34.58,34.8,34.57,34.68,65284.0,30.2766,30.4692,30.2678,30.3641,65284.0
2016-11-29 10:30:00,34.7,34.78,34.66,34.69,37382.0,30.3816,30.4517,30.3466,30.3729,37382.0
2016-11-29 10:40:00,34.69,34.76,34.63,34.68,55181.0,30.3729,30.4342,30.3203,30.3641,55181.0
2016-11-29 10:50:00,34.68,35.01,34.65,34.77,95119.0,30.3641,30.653,30.3378,30.4429,95119.0
2016-11-29 11:00:00,34.82,34.88,34.51,34.56,84165.0,30.4867,30.5392,30.2153,30.259,84165.0
2016-11-29 11:10:00,34.56,34.64,34.49,34.61,48531.0,30.259,30.3291,30.1978,30.3028,48531.0
2016-11-29 11:20:00,34.64,34.64,34.55,34.59,21240.0,30.3291,30.3291,30.2503,30.2853,21240.0
2016-11-29 11:30:00,34.58,34.59,34.47,34.51,58586.0,30.2766,30.2853,30.1802,30.2153,58586.0
2016-11-29 11:40:00,34.51,34.78,34.49,34.75,49815.0,30.2153,30.4517,30.1978,30.4254,49815.0
2016-11-29 11:50:00,34.75,34.77,34.65,34.76,60531.0,30.4254,30.4429,30.3378,30.4342,60531.0
2016-11-29 12:00:00,34.75,34.84,34.7,34.72,50094.0,30.4254,30.5042,30.3816,30.3991,50094.0
2016-11-29 12:10:00,34.72,34.8,34.63,34.79,32778.0,30.3991,30.4692,30.3203,30.4604,32778.0
2016-11-29 12:20:00,34.78,34.94,34.75,34.92,55497.0,30.4517,30.5918,30.4254,30.5742,55497.0
2016-11-29 12:30:00,34.92,34.92,34.81,34.87,43083.0,30.5742,30.5742,30.4779,30.5305,43083.0
2016-11-29 12:40:00,34.86,35.04,34.85,34.98,67924.0,30.5217,30.6793,30.513,30.6268,67924.0
2016-11-29 12:50:00,34.97,34.99,34.84,34.86,39891.0,30.618,30.6355,30.5042,30.5217,39891.0
2016-11-29 13:00:00,34.86,35.13,34.86,35.1,61195.0,30.5217,30.7581,30.5217,30.7318,61195.0
2016-11-29 13:10:00,35.11,35.19,35.04,35.18,61210.0,30.7406,30.8106,30.6793,30.8019,61210.0
2016-11-29 13:20:00,35.18,35.2,35.09,35.15,33281.0,30.8019,30.8194,30.7231,30.7756,33281.0
2016-11-29 13:30:00,35.15,35.18,35.12,35.14,28210.0,30.7756,30.8019,30.7494,30.7669,28210.0
2016-11-29 13:40:00,35.15,35.15,34.99,35.08,33854.0,30.7756,30.7756,30.6355,30.7143,33854.0
2016-11-29 13:50:00,35.1,35.16,35.01,35.15,33003.0,30.7318,30.7844,30.653,30.7756,33003.0
2016-11-29 14:00:00,35.14,35.17,35.07,35.07,25488.0,30.7669,30.7931,30.7056,30.7056,25488.0
2016-11-29 14:10:00,35.06,35.11,34.98,35.02,50314.0,30.6968,30.7406,30.6268,30.6618,50314.0
2016-11-29 14:20:00,35.02,35.06,34.87,35.06,55554.0,30.6618,30.6968,30.5305,30.6968,55554.0
2016-11-29 14:30:00,35.06,35.07,34.98,35.05,34125.0,30.6968,30.7056,30.6268,30.6881,34125.0
2016-11-29 14:40:00,35.04,35.19,35.04,35.17,43936.0,30.6793,30.8106,30.6793,30.7931,43936.0
2016-11-29 14:50:00,35.17,35.23,35.12,35.17,41380.0,30.7931,30.8457,30.7494,30.7931,41380.0
2016-11-29 15:00:00,35.17,35.18,35.07,35.15,30368.0,30.7931,30.8019,30.7056,30.7756,30368.0
2016-11-29 15:10:00,35.16,35.2,35.06,35.07,47628.0,30.7844,30.8194,30.6968,30.7056,47628.0
2016-11-29 15:20:00,35.08,35.17,35.06,35.12,52464.0,30.7143,30.7931,30.6968,30.7494,52464.0
2016-11-29 15:30:00,35.11,35.18,35.09,35.17,63171.0,30.7406,30.8019,30.7231,30.7931,63171.0
2016-11-29 15:40:00,35.16,35.16,35.05,35.06,65513.0,30.7844,30.7844,30.6881,30.6968,65513.0
2016-11-29 15:50:00,35.05,35.13,34.96,34.99,235839.0,30.6881,30.7581,30.6093,30.6355,235839.0
2016-11-30 09:30:00,34.6,34.67,34.46,34.5,85419.0,30.2941,30.3554,30.1715,30.2065,85419.0
2016-11-30 09:40:00,34.52,34.58,34.2,34.34,146706.0,30.224,30.2766,29.9438,30.0664,146706.0
2016-11-30 09:50:00,34.33,34.59,34.33,34.48,69271.0,30.0577,30.2853,30.0577,30.189,69271.0
2016-11-30 10:00:00,34.48,34.53,34.29,34.33,87614.0,30.189,30.2328,30.0226,30.0577,87614.0
2016-11-30 10:10:00,34.32,34.43,34.31,34.37,68154.0,30.0489,30.1452,30.0402,30.0927,68154.0
2016-11-30 10:20:00,34.37,34.54,34.37,34.44,67898.0,30.0927,30.2415,30.0927,30.154,67898.0
2016-11-30 10:30:00,34.44,34.54,34.36,34.53,64818.0,30.154,30.2415,30.0839,30.2328,64818.0
2016-11-30 10:40:00,34.5,34.67,34.5,34.6,76997.0,30.2065,30.3554,30.2065,30.2941,76997.0
2016-11-30 10:50:00,34.61,34.77,34.56,34.64,79068.0,30.3028,30.4429,30.259,30.3291,79068.0
2016-11-30 11:00:00,34.63,34.68,34.36,34.41,167918.0,30.3203,30.3641,30.0839,30.1277,167918.0
2016-11-30 11:10:00,34.41,34.48,34.19,34.19,138353.0,30.1277,30.189,29.9351,29.9351,138353.0
2016-11-30 11:20:00,34.19,34.23,34.1,34.17,136411.0,29.9351,29.9701,29.8563,29.9176,136411.0
2016-11-30 11:30:00,34.18,34.3,34.12,34.26,94677.0,29.9263,30.0314,29.8738,29.9964,94677.0
2016-11-30 11:40:00,34.27,34.37,34.27,34.32,61957.0,30.0051,30.0927,30.0051,30.0489,61957.0
2016-11-30 11:50:00,34.31,34.32,34.22,34.23,60382.0,30.0402,30.0489,29.9614,29.9701,60382.0
2016-11-30 12:00:00,34.22,34.39,34.22,34.33,44556.0,29.9614,30.1102,29.9614,30.0577,44556.0
2016-11-30 12:10:00,34.32,34.37,34.24,34.27,60891.0,30.0489,30.0927,29.9789,30.0051,60891.0
2016-11-30 12:20:00,34.27,34.31,34.2,34.3,41419.0,30.0051,30.0402,29.9438,30.0314,41419.0
2016-11-30 12:30:00,34.3,34.43,34.28,34.35,68596.0,30.0314,30.1452,30.0139,30.0752,68596.0
2016-11-30 12:40:00,34.36,34.46,34.34,34.38,42639.0,30.0839,30.1715,30.0664,30.1014,42639.0
2016-11-30 12:50:00,34.37,34.38,34.28,34.28,42125.0,30.0927,30.1014,30.0139,30.0139,42125.0
2016-11-30 13:00:00,34.28,34.3,34.17,34.18,77860.0,30.0139,30.0314,29.9176,29.9263,77860.0
2016-11-30 13:10:00,34.18,34.23,34.14,34.15,67268.0,29.9263,29.9701,29.8913,29.9001,67268.0
2016-11-30 13:20:00,34.15,34.2,34.04,34.16,136013.0,29.9001,29.9438,29.8038,29.9088,136013.0
2016-11-30 13:30:00,34.18,34.23,34.12,34.23,60462.0,29.9263,29.9701,29.8738,29.9701,60462.0
2016-11-30 13:40:00,34.23,34.34,34.21,34.31,58343.0,29.9701,30.0664,29.9526,30.0402,58343.0
2016-11-30 13:50:00,34.31,34.39,34.22,34.27,55539.0,30.0402,30.1102,29.9614,30.0051,55539.0
2016-11-30 14:00:00,34.25,34.4,34.24,34.29,63697.0,29.9876,30.119,29.9789,30.0226,63697.0
2016-11-30 14:10:00,34.3,34.42,34.27,34.35,52336.0,30.0314,30.1365,30.0051,30.0752,52336.0
2016-11-30 14:20:00,34.35,34.36,34.17,34.21,93003.0,30.0752,30.0839,29.9176,29.9526,93003.0
2016-11-30 14:30:00,34.21,34.25,34.17,34.21,65689.0,29.9526,29.9876,29.9176,29.9526,65689.0
2016-11-30 14:40:00,34.21,34.22,34.1,34.15,71454.0,29.9526,29.9614,29.8563,29.9001,71454.0
2016-11-30 14:50:00,34.14,34.23,34.11,34.17,72219.0,29.8913,29.9701,29.865,29.9176,72219.0
2016-11-30 15:00:00,34.18,34.26,34.16,34.2,56418.0,29.9263,29.9964,29.9088,29.9438,56418.0
2016-11-30 15:10:00,34.21,34.21,34.14,34.14,38999.0,29.9526,29.9526,29.8913,29.8913,38999.0
2016-11-30 15:20:00,34.14,34.24,34.12,34.23,50444.0,29.8913,29.9789,29.8738,29.9701,50444.0
2016-11-30 15:30:00,34.23,34.25,34.19,34.2,67099.0,29.9701,29.9876,29.9351,29.9438,67099.0
2016-11-30 15:40:00,34.21,34.34,34.21,34.31,64523.0,29.9526,30.0664,29.9526,30.0402,64523.0
2016-11-30 15:50:00,34.31,34.37,34.28,34.36,381916.0,30.0402,30.0927,30.0139,30.0839,381916.0
2016-12-01 09:30:00,34.18,34.25,34.03,34.15,192840.0,29.9263,29.9876,29.795,29.9001,192840.0
2016-12-01 09:40:00,34.14,34.15,33.65,33.66,107998.0,29.8913,29.9001,29.4623,29.4711,107998.0
2016-12-01 09:50:00,33.66,33.83,33.52,33.63,106371.0,29.4711,29.6199,29.3485,29.4448,106371.0
2016-12-01 10:00:00,33.62,34.01,33.6,33.99,69817.0,29.436,29.7775,29.4185,29.76,69817.0
2016-12-01 10:10:00,33.97,34.08,33.76,33.87,34649.0,29.7425,29.8388,29.5586,29.6549,34649.0
2016-12-01 10:20:00,33.85,33.89,33.64,33.83,57235.0,29.6374,29.6724,29.4535,29.6199,57235.0
2016-12-01 10:30:00,33.81,33.84,33.65,33.73,39018.0,29.6024,29.6287,29.4623,29.5323,39018.0
2016-12-01 10:40:00,33.76,33.94,33.73,33.89,50045.0,29.5586,29.7162,29.5323,29.6724,50045.0
2016-12-01 10:50:00,33.93,34.11,33.81,34.05,71040.0,29.7075,29.865,29.6024,29.8125,71040.0
2016-12-01 11:00:00,34.07,34.09,33.88,33.93,64818.0,29.83,29.8475,29.6637,29.7075,64818.0
2016-12-01 11:10:00,33.93,34.06,33.89,34.05,47426.0,29.7075,29.8213,29.6724,29.8125,47426.0
2016-12-01 11:20:00,34.03,34.17,33.98,34.03,47239.0,29.795,29.9176,29.7512,29.795,47239.0
2016-12-01 11:30:00,34.04,34.12,34.02,34.11,39139.0,29.8038,29.8738,29.7863,29.865,39139.0
2016-12-01 11:40:00,34.11,34.12,33.95,33.95,35033.0,29.865,29.8738,29.725,29.725,35033.0
2016-12-01 11:50:00,33.94,33.94,33.84,33.93,38508.0,29.7162,29.7162,29.6287,29.7075,38508.0
2016-12-01 12:00:00,33.92,33.93,33.83,33.83,48222.0,29.6987,29.7075,29.6199,29.6199,48222.0
2016-12-01 12:10:00,33.83,33.84,33.69,33.7,53209.0,29.6199,29.6287,29.4973,29.5061,53209.0
2016-12-01 12:20:00,33.69,33.76,33.62,33.65,82531.0,29.4973,29.5586,29.436,29.4623,82531.0
2016-12-01 12:30:00,33.64,33.82,33.64,33.75,96157.0,29.4535,29.6111,29.4535,29.5499,96157.0
2016-12-01 12:40:00,33.73,33.78,33.66,33.72,93645.0,29.5323,29.5761,29.4711,29.5236,93645.0
2016-12-01 12:50:00,33.72,33.86,33.72,33.83,34601.0,29.5236,29.6462,29.5236,29.6199,34601.0
2016-12-01 13:00:00,33.83,33.9,33.78,33.82,56633.0,29.6199,29.6812,29.5761,29.6111,56633.0
2016-12-01 13:10:00,33.82,33.89,33.71,33.75,42587.0,29.6111,29.6724,29.5148,29.5499,42587.0
2016-12-01 13:20:00,33.75,33.82,33.71,33.8,48372.0,29.5499,29.6111,29.5148,29.5936,48372.0
2016-12-01 13:30:00,33.81,33.87,33.8,33.82,39377.0,29.6024,29.6549,29.5936,29.6111,39377.0
2016-12-01 13:40:00,33.82,33.91,33.79,33.9,66528.0,29.6111,29.6899,29.5849,29.6812,66528.0
2016-12-01 13:50:00,33.9,34.26,33.9,34.26,181130.0,29.6812,29.9964,29.6812,29.9964,181130.0
2016-12-01 14:00:00,34.27,34.62,34.2,34.62,137652.0,30.0051,30.3116,29.9438,30.3116,137652.0
2016-12-01 14:10:00,34.6,34.76,34.36,34.74,146294.0,30.2941,30.4342,30.0839,30.4166,146294.0
2016-12-01 14:20:00,34.74,34.9,34.65,34.87,107040.0,30.4166,30.5567,30.3378,30.5305,107040.0
2016-12-01 14:30:00,34.87,35.15,34.85,35.15,190612.0,30.5305,30.7756,30.513,30.7756,190612.0
2016-12-01 14:40:00,35.15,35.28,34.79,34.87,262337.0,30.7756,30.8894,30.4604,30.5305,262337.0
2016-12-01 14:50:00,34.87,34.98,34.67,34.8,111740.0,30.5305,30.6268,30.3554,30.4692,111740.0
2016-12-01 15:00:00,34.77,34.8,34.58,34.73,173647.0,30.4429,30.4692,30.2766,30.4079,173647.0
2016-12-01 15:10:00,34.73,34.74,34.51,34.59,108524.0,30.4079,30.4166,30.2153,30.2853,108524.0
2016-12-01 15:20:00,34.58,34.62,34.45,34.45,90355.0,30.2766,30.3116,30.1627,30.1627,90355.0
2016-12-01 15:30:00,34.46,34.64,34.45,34.61,108824.0,30.1715,30.3291,30.1627,30.3028,108824.0
2016-12-01 15:40:00,34.61,34.61,34.42,34.44,76839.0,30.3028,30.3028,30.1365,30.154,76839.0
2016-12-01 15:50:00,34.44,34.47,34.16,34.23,432765.0,30.154,30.1802,29.9088,29.9701,432765.0
2016-12-02 09:30:00,34.78,35.16,34.71,34.97,190837.0,30.4517,30.7844,30.3904,30.618,190837.0
2016-12-02 09:40:00,34.97,35.07,34.79,34.83,84795.0,30.618,30.7056,30.4604,30.4954,84795.0
2016-12-02 09:50:00,34.84,35.06,34.84,34.98,96926.0,30.5042,30.6968,30.5042,30.6268,96926.0
2016-12-02 10:00:00,34.99,35.31,34.93,35.3,192333.0,30.6355,30.9157,30.583,30.907,192333.0
2016-12-02 10:10:00,35.32,35.44,35.23,35.32,165322.0,30.9245,31.0295,30.8457,30.9245,165322.0
2016-12-02 10:20:00,35.32,35.37,35.12,35.18,164613.0,30.9245,30.9682,30.7494,30.8019,164613.0
2016-12-02 10:30:00,35.2,35.33,35.16,35.23,69731.0,30.8194,30.9332,30.7844,30.8457,69731.0
2016-12-02 10:40:00,35.23,35.31,35.12,35.22,72346.0,30.8457,30.9157,30.7494,30.8369,72346.0
2016-12-02 10:50:00,35.22,35.3,34.98,34.98,131278.0,30.8369,30.907,30.6268,30.6268,131278.0
2016-12-02 11:00:00,35.01,35.34,35.01,35.33,98620.0,30.653,30.942,30.653,30.9332,98620.0
2016-12-02 11:10:00,35.34,35.38,35.23,35.29,92740.0,30.942,30.977,30.8457,30.8982,92740.0
2016-12-02 11:20:00,35.3,35.35,35.22,35.25,76435.0,30.907,30.9507,30.8369,30.8632,76435.0
2016-12-02 11:30:00,35.25,35.27,35.14,35.21,51127.0,30.8632,30.8807,30.7669,30.8282,51127.0
2016-12-02 11:40:00,35.21,35.28,35.17,35.27,60083.0,30.8282,30.8894,30.7931,30.8807,60083.0
2016-12-02 11:50:00,35.28,35.34,35.24,35.31,49600.0,30.8894,30.942,30.8544,30.9157,49600.0
2016-12-02 12:00:00,35.29,35.4,35.27,35.38,81469.0,30.8982,30.9945,30.8807,30.977,81469.0
2016-12-02 12:10:00,35.39,35.47,35.38,35.39,65566.0,30.9858,31.0558,30.977,30.9858,65566.0
2016-12-02 12:20:00,35.39,35.49,35.32,35.49,68354.0,30.9858,31.0733,30.9245,31.0733,68354.0
2016-12-02 12:30:00,35.49,35.5,35.35,35.39,61949.0,31.0733,31.0821,30.9507,30.9858,61949.0
2016-12-02 12:40:00,35.4,35.43,35.34,35.43,48393.0,30.9945,31.0208,30.942,31.0208,48393.0
2016-12-02 12:50:00,35.43,35.43,35.25,35.33,41637.0,31.0208,31.0208,30.8632,30.9332,41637.0
2016-12-02 13:00:00,35.33,35.38,35.26,35.3,57808.0,30.9332,30.977,30.8719,30.907,57808.0
2016-12-02 13:10:00,35.31,35.36,35.23,35.33,51504.0,30.9157,30.9595,30.8457,30.9332,51504.0
2016-12-02 13:20:00,35.33,35.49,35.31,35.47,73743.0,30.9332,31.0733,30.9157,31.0558,73743.0
2016-12-02 13:30:00,35.46,35.47,35.3,35.31,56990.0,31.047,31.0558,30.907,30.9157,56990.0
2016-12-02 13:40:00,35.31,35.46,35.31,35.45,65425.0,30.9157,31.047,30.9157,31.0383,65425.0
2016-12-02 13:50:00,35.45,35.51,35.44,35.48,136473.0,31.0383,31.0908,31.0295,31.0646,136473.0
2016-12-02 14:00:00,35.47,35.58,35.47,35.51,59314.0,31.0558,31.1521,31.0558,31.0908,59314.0
2016-12-02 14:10:00,35.52,35.55,35.26,35.32,90553.0,31.0996,31.1258,30.8719,30.9245,90553.0
2016-12-02 14:20:00,35.33,35.42,35.26,35.39,49411.0,30.9332,31.012,30.8719,30.9858,49411.0
2016-12-02 14:30:00,35.39,35.39,35.12,35.21,89101.0,30.9858,30.9858,30.7494,30.8282,89101.0
2016-12-02 14:40:00,35.2,35.34,35.18,35.33,41609.0,30.8194,30.942,30.8019,30.9332,41609.0
2016-12-02 14:50:00,35.33,35.43,35.32,35.38,49551.0,30.9332,31.0208,30.9245,30.977,49551.0
2016-12-02 15:00:00,35.38,35.47,35.28,35.36,76205.0,30.977,31.0558,30.8894,30.9595,76205.0
2016-12-02 15:10:00,35.36,35.42,35.36,35.4,43834.0,30.9595,31.012,30.9595,30.9945,43834.0
2016-12-02 15:20:00,35.39,35.4,35.35,35.37,43979.0,30.9858,30.9945,30.9507,30.9682,43979.0
2016-12-02 15:30:00,35.38,35.39,35.33,35.34,34469.0,30.977,30.9858,30.9332,30.942,34469.0
2016-12-02 15:40:00,35.34,35.45,35.34,35.43,51384.0,30.942,31.0383,30.942,31.0208,51384.0
2016-12-02 15:50:00,35.43,35.48,35.4,35.45,246310.0,31.0208,31.0646,30.9945,31.0383,246310.0
2016-12-05 09:30:00,34.8,34.99,34.62,34.7,233728.0,30.4692,30.6355,30.3116,30.3816,233728.0
2016-12-05 09:40:00,34.73,34.84,34.68,34.74,82792.0,30.4079,30.5042,30.3641,30.4166,82792.0
2016-12-05 09:50:00,34.75,34.76,34.5,34.7,79846.0,30.4254,30.4342,30.2065,30.3816,79846.0
2016-12-05 10:00:00,34.7,34.7,34.27,34.29,154510.0,30.3816,30.3816,30.0051,30.0226,154510.0
2016-12-05 10:10:00,34.29,34.38,34.23,34.34,116715.0,30.0226,30.1014,29.9701,30.0664,116715.0
2016-12-05 10:20:00,34.35,34.54,34.29,34.54,110994.0,30.0752,30.2415,30.0226,30.2415,110994.0
2016-12-05 10:30:00,34.54,34.64,34.44,34.64,120739.0,30.2415,30.3291,30.154,30.3291,120739.0
2016-12-05 10:40:00,34.66,34.81,34.63,34.72,59501.0,30.3466,30.4779,30.3203,30.3991,59501.0
2016-12-05 10:50:00,34.73,34.74,34.52,34.63,70757.0,30.4079,30.4166,30.224,30.3203,70757.0
2016-12-05 11:00:00,34.64,34.73,34.56,34.67,55226.0,30.3291,30.4079,30.259,30.3554,55226.0
2016-12-05 11:10:00,34.68,34.79,34.62,34.79,64569.0,30.3641,30.4604,30.3116,30.4604,64569.0
2016-12-05 11:20:00,34.8,35.02,34.77,34.96,65296.0,30.4692,30.6618,30.4429,30.6093,65296.0
2016-12-05 11:30:00,34.98,35.12,34.93,35.02,80323.0,30.6268,30.7494,30.583,30.6618,80323.0
2016-12-05 11:40:00,35.02,35.21,34.98,35.21,73867.0,30.6618,30.8282,30.6268,30.8282,73867.0
2016-12-05 11:50:00,35.2,35.41,35.17,35.25,99782.0,30.8194,31.0033,30.7931,30.8632,99782.0
2016-12-05 12:00:00,35.26,35.28,35.1,35.21,43013.0,30.8719,30.8894,30.7318,30.8282,43013.0
2016-12-05 12:10:00,35.2,35.2,35.03,35.05,47760.0,30.8194,30.8194,30.6706,30.6881,47760.0
2016-12-05 12:20:00,35.05,35.24,35.04,35.24,51539.0,30.6881,30.8544,30.6793,30.8544,51539.0
2016-12-05 12:30:00,35.25,35.58,35.25,35.58,98268.0,30.8632,31.1521,30.8632,31.1521,98268.0
2016-12-05 12:40:00,35.58,35.64,35.46,35.64,71528.0,31.1521,31.2046,31.047,31.2046,71528.0
2016-12-05 12:50:00,35.64,35.97,35.64,35.88,150212.0,31.2046,31.4936,31.2046,31.4148,150212.0
2016-12-05 13:00:00,35.87,35.96,35.71,35.84,103849.0,31.406,31.4848,31.2659,31.3798,103849.0
2016-12-05 13:10:00,35.84,35.92,35.72,35.77,65359.0,31.3798,31.4498,31.2747,31.3185,65359.0
2016-12-05 13:20:00,35.78,36.08,35.78,35.88,93353.0,31.3272,31.5899,31.3272,31.4148,93353.0
2016-12-05 13:30:00,35.88,35.89,35.61,35.63,57348.0,31.4148,31.4235,31.1784,31.1959,57348.0
2016-12-05 13:40:00,35.64,35.74,35.52,35.71,84256.0,31.2046,31.2922,31.0996,31.2659,84256.0
2016-12-05 13:50:00,35.74,35.87,35.7,35.76,53660.0,31.2922,31.406,31.2572,31.3097,53660.0
2016-12-05 14:00:00,35.76,35.84,35.66,35.83,49861.0,31.3097,31.3798,31.2222,31.371,49861.0
2016-12-05 14:10:00,35.83,35.83,35.6,35.66,56244.0,31.371,31.371,31.1696,31.2222,56244.0
2016-12-05 14:20:00,35.66,35.76,35.6,35.62,69911.0,31.2222,31.3097,31.1696,31.1871,69911.0
2016-12-05 14:30:00,35.62,35.78,35.62,35.78,66468.0,31.1871,31.3272,31.1871,31.3272,66468.0
2016-12-05 14:40:00,35.79,35.82,35.74,35.82,54479.0,31.336,31.3622,31.2922,31.3622,54479.0
2016-12-05 14:50:00,35.83,35.92,35.8,35.86,71006.0,31.371,31.4498,31.3447,31.3973,71006.0
2016-12-05 15:00:00,35.87,35.89,35.74,35.79,107488.0,31.406,31.4235,31.2922,31.336,107488.0
2016-12-05 15:10:00,35.79,35.86,35.75,35.84,92902.0,31.336,31.3973,31.301,31.3798,92902.0
2016-12-05 15:20:00,35.85,35.88,35.75,35.78,90142.0,31.3885,31.4148,31.301,31.3272,90142.0
2016-12-05 15:30:00,35.77,35.77,35.58,35.62,118678.0,31.3185,31.3185,31.1521,31.1871,118678.0
2016-12-05 15:40:00,35.63,35.72,35.55,35.72,92670.0,31.1959,31.2747,31.1258,31.2747,92670.0
2016-12-05 15:50:00,35.72,35.72,35.56,35.6,301007.0,31.2747,31.2747,31.1346,31.1696,301007.0
2016-12-06 09:30:00,35.63,36.19,35.62,36.17,114414.0,31.1959,31.6862,31.1871,31.6687,114414.0
2016-12-06 09:40:00,36.15,36.36,36.05,36.14,48077.0,31.6512,31.835,31.5636,31.6424,48077.0
2016-12-06 09:50:00,36.16,36.23,35.93,35.93,40148.0,31.6599,31.7212,31.4586,31.4586,40148.0
2016-12-06 10:00:00,35.9,36.04,35.66,36.01,58696.0,31.4323,31.5549,31.2222,31.5286,58696.0
2016-12-06 10:10:00,35.98,36.21,35.97,36.14,40832.0,31.5023,31.7037,31.4936,31.6424,40832.0
2016-12-06 10:20:00,36.12,36.12,35.98,36.09,33209.0,31.6249,31.6249,31.5023,31.5986,33209.0
2016-12-06 10:30:00,36.09,36.13,35.89,35.98,73462.0,31.5986,31.6337,31.4235,31.5023,73462.0
2016-12-06 10:40:00,35.99,35.99,35.83,35.94,48795.0,31.5111,31.5111,31.371,31.4673,48795.0
2016-12-06 10:50:00,35.93,35.93,35.79,35.84,96690.0,31.4586,31.4586,31.336,31.3798,96690.0
2016-12-06 11:00:00,35.85,35.95,35.73,35.92,93185.0,31.3885,31.4761,31.2834,31.4498,93185.0
2016-12-06 11:10:00,35.91,35.91,35.74,35.77,49926.0,31.441,31.441,31.2922,31.3185,49926.0
2016-12-06 11:20:00,35.77,35.77,35.62,35.67,85756.0,31.3185,31.3185,31.1871,31.2309,85756.0
2016-12-06 11:30:00,35.67,35.7,35.6,35.64,72344.0,31.2309,31.2572,31.1696,31.2046,72344.0
2016-12-06 11:40:00,35.65,35.8,35.58,35.78,94914.0,31.2134,31.3447,31.1521,31.3272,94914.0
2016-12-06 11:50:00,35.78,35.8,35.56,35.56,46170.0,31.3272,31.3447,31.1346,31.1346,46170.0
2016-12-06 12:00:00,35.54,35.55,35.38,35.45,104139.0,31.1171,31.1258,30.977,31.0383,104139.0
2016-12-06 12:10:00,35.46,35.47,35.24,35.28,62965.0,31.047,31.0558,30.8544,30.8894,62965.0
2016-12-06 12:20:00,35.27,35.46,35.26,35.46,49602.0,30.8807,31.047,30.8719,31.047,49602.0
2016-12-06 12:30:00,35.47,35.54,35.43,35.44,25931.0,31.0558,31.1171,31.0208,31.0295,25931.0
2016-12-06 12:40:00,35.44,35.53,35.44,35.48,49586.0,31.0295,31.1083,31.0295,31.0646,49586.0
2016-12-06 12:50:00,35.49,35.5,35.36,35.36,25724.0,31.0733,31.0821,30.9595,30.9595,25724.0
2016-12-06 13:00:00,35.37,35.41,35.32,35.33,43857.0,30.9682,31.0033,30.9245,30.9332,43857.0
2016-12-06 13:10:00,35.33,35.48,35.29,35.45,39868.0,30.9332,31.0646,30.8982,31.0383,39868.0
2016-12-06 13:20:00,35.46,35.69,35.45,35.55,35796.0,31.047,31.2484,31.0383,31.1258,35796.0
2016-12-06 13:30:00,35.53,35.55,35.44,35.46,29316.0,31.1083,31.1258,31.0295,31.047,29316.0
2016-12-06 13:40:00,35.45,35.56,35.42,35.53,22526.0,31.0383,31.1346,31.012,31.1083,22526.0
2016-12-06 13:50:00,35.52,35.52,35.37,35.43,30859.0,31.0996,31.0996,30.9682,31.0208,30859.0
2016-12-06 14:00:00,35.43,35.52,35.43,35.52,25337.0,31.0208,31.0996,31.0208,31.0996,25337.0
2016-12-06 14:10:00,35.51,35.63,35.51,35.55,39598.0,31.0908,31.1959,31.0908,31.1258,39598.0
2016-12-06 14:20:00,35.56,35.56,35.47,35.52,20110.0,31.1346,31.1346,31.0558,31.0996,20110.0
2016-12-06 14:30:00,35.51,35.57,35.39,35.39,47310.0,31.0908,31.1434,30.9858,30.9858,47310.0
2016-12-06 14:40:00,35.38,35.39,35.28,35.39,69446.0,30.977,30.9858,30.8894,30.9858,69446.0
2016-12-06 14:50:00,35.37,35.43,35.33,35.35,38441.0,30.9682,31.0208,30.9332,30.9507,38441.0
2016-12-06 15:00:00,35.35,35.43,35.33,35.41,33823.0,30.9507,31.0208,30.9332,31.0033,33823.0
2016-12-06 15:10:00,35.42,35.44,35.32,35.33,29310.0,31.012,31.0295,30.9245,30.9332,29310.0
2016-12-06 15:20:00,35.33,35.34,35.28,35.31,27753.0,30.9332,30.942,30.8894,30.9157,27753.0
2016-12-06 15:30:00,35.32,35.36,35.31,35.36,43383.0,30.9245,30.9595,30.9157,30.9595,43383.0
2016-12-06 15:40:00,35.35,35.37,35.33,35.34,33089.0,30.9507,30.9682,30.9332,30.942,33089.0
2016-12-06 15:50:00,35.34,35.46,35.32,35.45,186855.0,30.942,31.047,30.9245,31.0383,186855.0
2016-12-07 09:30:00,36.17,36.24,35.87,35.99,151552.0,31.6687,31.73,31.406,31.5111,151552.0
2016-12-07 09:40:00,36.06,36.24,36.06,36.19,80708.0,31.5724,31.73,31.5724,31.6862,80708.0
2016-12-07 09:50:00,36.19,36.36,36.14,36.15,57504.0,31.6862,31.835,31.6424,31.6512,57504.0
2016-12-07 10:00:00,36.16,36.34,36.03,36.3,69450.0,31.6599,31.8175,31.5461,31.7825,69450.0
2016-12-07 10:10:00,36.29,36.42,36.29,36.33,67345.0,31.7738,31.8876,31.7738,31.8088,67345.0
2016-12-07 10:20:00,36.33,36.52,36.33,36.43,99185.0,31.8088,31.9751,31.8088,31.8963,99185.0
2016-12-07 10:30:00,36.42,36.44,36.2,36.3,86372.0,31.8876,31.9051,31.695,31.7825,86372.0
2016-12-07 10:40:00,36.28,36.31,36.12,36.28,49685.0,31.765,31.7913,31.6249,31.765,49685.0
2016-12-07 10:50:00,36.27,36.38,36.23,36.33,50499.0,31.7562,31.8526,31.7212,31.8088,50499.0
2016-12-07 11:00:00,36.35,36.36,36.18,36.2,50664.0,31.8263,31.835,31.6774,31.695,50664.0
2016-12-07 11:10:00,36.2,36.39,36.2,36.33,77281.0,31.695,31.8613,31.695,31.8088,77281.0
2016-12-07 11:20:00,36.33,36.38,36.23,36.26,49250.0,31.8088,31.8526,31.7212,31.7475,49250.0
2016-12-07 11:30:00,36.26,36.33,36.19,36.33,44712.0,31.7475,31.8088,31.6862,31.8088,44712.0
2016-12-07 11:40:00,36.33,36.4,36.3,36.33,49044.0,31.8088,31.8701,31.7825,31.8088,49044.0
2016-12-07 11:50:00,36.33,36.5,36.33,36.49,135875.0,31.8088,31.9576,31.8088,31.9489,135875.0
2016-12-07 12:00:00,36.49,36.5,36.34,36.46,50868.0,31.9489,31.9576,31.8175,31.9226,50868.0
2016-12-07 12:10:00,36.46,36.46,36.27,36.39,41525.0,31.9226,31.9226,31.7562,31.8613,41525.0
2016-12-07 12:20:00,36.39,36.39,36.31,36.38,40599.0,31.8613,31.8613,31.7913,31.8526,40599.0
2016-12-07 12:30:00,36.38,36.4,36.3,36.34,40541.0,31.8526,31.8701,31.7825,31.8175,40541.0
2016-12-07 12:40:00,36.34,36.36,36.25,36.25,55055.0,31.8175,31.835,31.7387,31.7387,55055.0
2016-12-07 12:50:00,36.25,36.25,36.16,36.21,65614.0,31.7387,31.7387,31.6599,31.7037,65614.0
2016-12-07 13:00:00,36.22,36.34,36.2,36.28,26902.0,31.7125,31.8175,31.695,31.765,26902.0
2016-12-07 13:10:00,36.28,36.33,36.26,36.27,33051.0,31.765,31.8088,31.7475,31.7562,33051.0
2016-12-07 13:20:00,36.27,36.3,36.22,36.27,32376.0,31.7562,31.7825,31.7125,31.7562,32376.0
2016-12-07 13:30:00,36.28,36.31,36.25,36.25,32084.0,31.765,31.7913,31.7387,31.7387,32084.0
2016-12-07 13:40:00,36.26,36.33,36.26,36.31,47787.0,31.7475,31.8088,31.7475,31.7913,47787.0
2016-12-07 13:50:00,36.29,36.34,36.08,36.16,90771.0,31.7738,31.8175,31.5899,31.6599,90771.0
2016-12-07 14:00:00,36.17,36.22,36.11,36.11,35732.0,31.6687,31.7125,31.6162,31.6162,35732.0
2016-12-07 14:10:00,36.1,36.14,36.05,36.12,39457.0,31.6074,31.6424,31.5636,31.6249,39457.0
2016-12-07 14:20:00,36.12,36.12,36.03,36.09,31903.0,31.6249,31.6249,31.5461,31.5986,31903.0
2016-12-07 14:30:00,36.09,36.09,35.89,35.94,61577.0,31.5986,31.5986,31.4235,31.4673,61577.0
2016-12-07 14:40:00,35.94,35.97,35.72,35.76,80310.0,31.4673,31.4936,31.2747,31.3097,80310.0
2016-12-07 14:50:00,35.76,35.78,35.61,35.77,113157.0,31.3097,31.3272,31.1784,31.3185,113157.0
2016-12-07 15:00:00,35.78,35.92,35.7,35.86,95858.0,31.3272,31.4498,31.2572,31.3973,95858.0
2016-12-07 15:10:00,35.86,35.86,35.74,35.83,89100.0,31.3973,31.3973,31.2922,31.371,89100.0
2016-12-07 15:20:00,35.83,35.86,35.76,35.83,74332.0,31.371,31.3973,31.3097,31.371,74332.0
2016-12-07 15:30:00,35.83,35.83,35.74,35.74,69872.0,31.371,31.371,31.2922,31.2922,69872.0
2016-12-07 15:40:00,35.74,35.87,35.72,35.87,104134.0,31.2922,31.406,31.2747,31.406,104134.0
2016-12-07 15:50:00,35.88,35.97,35.77,35.96,395954.0,31.4148,31.4936,31.3185,31.4848,395954.0
2016-12-08 09:30:00,35.82,36.04,35.79,35.81,67508.0,31.3622,31.5549,31.336,31.3535,67508.0
2016-12-08 09:40:00,35.8,35.92,35.64,35.79,68681.0,31.3447,31.4498,31.2046,31.336,68681.0
2016-12-08 09:50:00,35.79,35.81,35.63,35.77,54515.0,31.336,31.3535,31.1959,31.3185,54515.0
2016-12-08 10:00:00,35.76,35.84,35.68,35.76,46924.0,31.3097,31.3798,31.2397,31.3097,46924.0
2016-12-08 10:10:00,35.73,35.87,35.68,35.8,39972.0,31.2834,31.406,31.2397,31.3447,39972.0
2016-12-08 10:20:00,35.8,36.02,35.78,35.84,45467.0,31.3447,31.5374,31.3272,31.3798,45467.0
2016-12-08 10:30:00,35.86,35.95,35.79,35.86,59388.0,31.3973,31.4761,31.336,31.3973,59388.0
2016-12-08 10:40:00,35.85,35.85,35.64,35.68,54023.0,31.3885,31.3885,31.2046,31.2397,54023.0
2016-12-08 10:50:00,35.7,35.7,35.53,35.62,59694.0,31.2572,31.2572,31.1083,31.1871,59694.0
2016-12-08 11:00:00,35.62,35.62,35.47,35.52,62307.0,31.1871,31.1871,31.0558,31.0996,62307.0
2016-12-08 11:10:00,35.52,35.61,35.43,35.61,71658.0,31.0996,31.1784,31.0208,31.1784,71658.0
2016-12-08 11:20:00,35.61,35.65,35.55,35.58,52430.0,31.1784,31.2134,31.1258,31.1521,52430.0
2016-12-08 11:30:00,35.58,35.63,35.54,35.55,57438.0,31.1521,31.1959,31.1171,31.1258,57438.0
2016-12-08 11:40:00,35.55,35.68,35.55,35.63,46601.0,31.1258,31.2397,31.1258,31.1959,46601.0
2016-12-08 11:50:00,35.64,35.76,35.61,35.68,47513.0,31.2046,31.3097,31.1784,31.2397,47513.0
2016-12-08 12:00:00,35.68,35.71,35.63,35.63,26041.0,31.2397,31.2659,31.1959,31.1959,26041.0
2016-12-08 12:10:00,35.63,35.64,35.56,35.61,38008.0,31.1959,31.2046,31.1346,31.1784,38008.0
2016-12-08 12:20:00,35.62,35.63,35.58,35.61,25442.0,31.1871,31.1959,31.1521,31.1784,25442.0
2016-12-08 12:30:00,35.6,35.63,35.54,35.59,26403.0,31.1696,31.1959,31.1171,31.1609,26403.0
2016-12-08 12:40:00,35.59,35.62,35.57,35.61,46919.0,31.1609,31.1871,31.1434,31.1784,46919.0
2016-12-08 12:50:00,35.61,35.67,35.58,35.67,28828.0,31.1784,31.2309,31.1521,31.2309,28828.0
2016-12-08 13:00:00,35.66,35.7,35.64,35.68,29481.0,31.2222,31.2572,31.2046,31.2397,29481.0
2016-12-08 13:10:00,35.67,35.8,35.65,35.8,43085.0,31.2309,31.3447,31.2134,31.3447,43085.0
2016-12-08 13:20:00,35.8,35.86,35.66,35.68,33051.0,31.3447,31.3973,31.2222,31.2397,33051.0
2016-12-08 13:30:00,35.68,35.73,35.66,35.69,28923.0,31.2397,31.2834,31.2222,31.2484,28923.0
2016-12-08 13:40:00,35.69,35.72,35.54,35.61,44689.0,31.2484,31.2747,31.1171,31.1784,44689.0
2016-12-08 13:50:00,35.61,35.67,35.59,35.62,22639.0,31.1784,31.2309,31.1609,31.1871,22639.0
2016-12-08 14:00:00,35.62,35.75,35.6,35.75,25699.0,31.1871,31.301,31.1696,31.301,25699.0
2016-12-08 14:10:00,35.75,35.76,35.67,35.67,19599.0,31.301,31.3097,31.2309,31.2309,19599.0
2016-12-08 14:20:00,35.67,35.72,35.64,35.66,33285.0,31.2309,31.2747,31.2046,31.2222,33285.0
2016-12-08 14:30:00,35.66,35.79,35.66,35.78,28712.0,31.2222,31.336,31.2222,31.3272,28712.0
2016-12-08 14:40:00,35.79,35.87,35.79,35.85,29553.0,31.336,31.406,31.336,31.3885,29553.0
2016-12-08 14:50:00,35.84,35.84,35.77,35.77,25339.0,31.3798,31.3798,31.3185,31.3185,25339.0
2016-12-08 15:00:00,35.77,35.81,35.68,35.76,56905.0,31.3185,31.3535,31.2397,31.3097,56905.0
2016-12-08 15:10:00,35.76,35.8,35.72,35.79,33705.0,31.3097,31.3447,31.2747,31.336,33705.0
2016-12-08 15:20:00,35.79,35.83,35.77,35.77,39485.0,31.336,31.371,31.3185,31.3185,39485.0
2016-12-08 15:30:00,35.77,35.79,35.76,35.76,27525.0,31.3185,31.336,31.3097,31.3097,27525.0
2016-12-08 15:40:00,35.76,35.8,35.74,35.8,32007.0,31.3097,31.3447,31.2922,31.3447,32007.0
2016-12-08 15:50:00,35.81,36.0,35.81,35.99,327709.0,31.3535,31.5198,31.3535,31.5111,327709.0
2016-12-09 09:30:00,35.52,35.72,35.5,35.56,85772.0,31.0996,31.2747,31.0821,31.1346,85772.0
2016-12-09 09:40:00,35.59,35.69,35.52,35.65,59420.0,31.1609,31.2484,31.0996,31.2134,59420.0
2016-12-09 09:50:00,35.65,35.65,35.45,35.53,43483.0,31.2134,31.2134,31.0383,31.1083,43483.0
2016-12-09 10:00:00,35.54,35.57,35.4,35.44,51262.0,31.1171,31.1434,30.9945,31.0295,51262.0
2016-12-09 10:10:00,35.44,35.5,35.32,35.38,62428.0,31.0295,31.0821,30.9245,30.977,62428.0
2016-12-09 10:20:00,35.37,35.48,35.33,35.37,58669.0,30.9682,31.0646,30.9332,30.9682,58669.0
2016-12-09 10:30:00,35.36,35.43,35.33,35.39,55148.0,30.9595,31.0208,30.9332,30.9858,55148.0
2016-12-09 10:40:00,35.39,35.56,35.37,35.51,38027.0,30.9858,31.1346,30.9682,31.0908,38027.0
2016-12-09 10:50:00,35.5,35.52,35.41,35.48,38409.0,31.0821,31.0996,31.0033,31.0646,38409.0
2016-12-09 11:00:00,35.49,35.6,35.48,35.56,36841.0,31.0733,31.1696,31.0646,31.1346,36841.0
2016-12-09 11:10:00,35.56,35.56,35.35,35.35,45483.0,31.1346,31.1346,30.9507,30.9507,45483.0
2016-12-09 11:20:00,35.35,35.35,35.24,35.33,85426.0,30.9507,30.9507,30.8544,30.9332,85426.0
2016-12-09 11:30:00,35.33,35.35,35.23,35.24,87861.0,30.9332,30.9507,30.8457,30.8544,87861.0
2016-12-09 11:40:00,35.24,35.26,34.79,34.84,208768.0,30.8544,30.8719,30.4604,30.5042,208768.0
2016-12-09 11:50:00,34.85,34.91,34.71,34.77,146831.0,30.513,30.5655,30.3904,30.4429,146831.0
2016-12-09 12:00:00,34.76,34.77,34.36,34.36,154410.0,30.4342,30.4429,30.0839,30.0839,154410.0
2016-12-09 12:10:00,34.36,34.4,34.19,34.31,207849.0,30.0839,30.119,29.9351,30.0402,207849.0
2016-12-09 12:20:00,34.3,34.52,34.3,34.45,142214.0,30.0314,30.224,30.0314,30.1627,142214.0
2016-12-09 12:30:00,34.44,34.69,34.4,34.67,140027.0,30.154,30.3729,30.119,30.3554,140027.0
2016-12-09 12:40:00,34.67,34.69,34.47,34.5,77552.0,30.3554,30.3729,30.1802,30.2065,77552.0
2016-12-09 12:50:00,34.5,34.66,34.48,34.62,80555.0,30.2065,30.3466,30.189,30.3116,80555.0
2016-12-09 13:00:00,34.62,34.63,34.42,34.43,73825.0,30.3116,30.3203,30.1365,30.1452,73825.0
2016-12-09 13:10:00,34.43,34.51,34.38,34.39,61080.0,30.1452,30.2153,30.1014,30.1102,61080.0
2016-12-09 13:20:00,34.38,34.46,34.34,34.34,77472.0,30.1014,30.1715,30.0664,30.0664,77472.0
2016-12-09 13:30:00,34.33,34.42,34.33,34.38,79721.0,30.0577,30.1365,30.0577,30.1014,79721.0
2016-12-09 13:40:00,34.37,34.43,34.31,34.32,86147.0,30.0927,30.1452,30.0402,30.0489,86147.0
2016-12-09 13:50:00,34.31,34.35,34.28,34.29,69841.0,30.0402,30.0752,30.0139,30.0226,69841.0
2016-12-09 14:00:00,34.3,34.41,34.29,34.36,67796.0,30.0314,30.1277,30.0226,30.0839,67796.0
2016-12-09 14:10:00,34.36,34.4,34.28,34.29,75831.0,30.0839,30.119,30.0139,30.0226,75831.0
2016-12-09 14:20:00,34.28,34.3,34.17,34.17,111176.0,30.0139,30.0314,29.9176,29.9176,111176.0
2016-12-09 14:30:00,34.16,34.19,34.03,34.03,99450.0,29.9088,29.9351,29.795,29.795,99450.0
2016-12-09 14:40:00,34.03,34.12,33.98,34.08,138238.0,29.795,29.8738,29.7512,29.8388,138238.0
2016-12-09 14:50:00,34.07,34.26,34.07,34.17,121352.0,29.83,29.9964,29.83,29.9176,121352.0
2016-12-09 15:00:00,34.17,34.2,34.1,34.18,102083.0,29.9176,29.9438,29.8563,29.9263,102083.0
2016-12-09 15:10:00,34.17,34.19,34.08,34.08,91661.0,29.9176,29.9351,29.8388,29.8388,91661.0
2016-12-09 15:20:00,34.08,34.11,34.0,34.01,80633.0,29.8388,29.865,29.7687,29.7775,80633.0
2016-12-09 15:30:00,34.01,34.23,34.01,34.22,112262.0,29.7775,29.9701,29.7775,29.9614,112262.0
2016-12-09 15:40:00,34.22,34.22,34.09,34.09,106731.0,29.9614,29.9614,29.8475,29.8475,106731.0
2016-12-09 15:50:00,34.1,34.21,34.03,34.19,444669.0,29.8563,29.9526,29.795,29.9351,444669.0
2016-12-12 09:30:00,34.53,34.67,34.4,34.49,222296.0,30.2328,30.3554,30.119,30.1978,222296.0
2016-12-12 09:40:00,34.5,34.5,34.25,34.31,104003.0,30.2065,30.2065,29.9876,30.0402,104003.0
2016-12-12 09:50:00,34.3,34.41,34.27,34.29,47596.0,30.0314,30.1277,30.0051,30.0226,47596.0
2016-12-12 10:00:00,34.28,34.31,34.14,34.22,56237.0,30.0139,30.0402,29.8913,29.9614,56237.0
2016-12-12 10:10:00,34.23,34.27,34.11,34.19,47471.0,29.9701,30.0051,29.865,29.9351,47471.0
2016-12-12 10:20:00,34.2,34.7,34.2,34.68,75713.0,29.9438,30.3816,29.9438,30.3641,75713.0
2016-12-12 10:30:00,34.69,34.78,34.55,34.55,113819.0,30.3729,30.4517,30.2503,30.2503,113819.0
2016-12-12 10:40:00,34.55,34.7,34.54,34.68,56332.0,30.2503,30.3816,30.2415,30.3641,56332.0
2016-12-12 10:50:00,34.68,34.68,34.48,34.52,50050.0,30.3641,30.3641,30.189,30.224,50050.0
2016-12-12 11:00:00,34.53,34.65,34.5,34.65,48100.0,30.2328,30.3378,30.2065,30.3378,48100.0
2016-12-12 11:10:00,34.64,34.7,34.6,34.65,50155.0,30.3291,30.3816,30.2941,30.3378,50155.0
2016-12-12 11:20:00,34.65,34.68,34.61,34.66,49061.0,30.3378,30.3641,30.3028,30.3466,49061.0
2016-12-12 11:30:00,34.65,34.67,34.53,34.62,60559.0,30.3378,30.3554,30.2328,30.3116,60559.0
2016-12-12 11:40:00,34.62,34.71,34.6,34.69,61697.0,30.3116,30.3904,30.2941,30.3729,61697.0
2016-12-12 11:50:00,34.69,34.81,34.69,34.75,82590.0,30.3729,30.4779,30.3729,30.4254,82590.0
2016-12-12 12:00:00,34.76,34.92,34.72,34.92,79756.0,30.4342,30.5742,30.3991,30.5742,79756.0
2016-12-12 12:10:00,34.92,34.95,34.8,34.92,59653.0,30.5742,30.6005,30.4692,30.5742,59653.0
2016-12-12 12:20:00,34.92,35.06,34.9,35.0,88289.0,30.5742,30.6968,30.5567,30.6443,88289.0
2016-12-12 12:30:00,35.02,35.1,35.0,35.07,83943.0,30.6618,30.7318,30.6443,30.7056,83943.0
2016-12-12 12:40:00,35.06,35.08,34.94,34.96,49209.0,30.6968,30.7143,30.5918,30.6093,49209.0
2016-12-12 12:50:00,34.96,35.07,34.96,35.04,60196.0,30.6093,30.7056,30.6093,30.6793,60196.0
2016-12-12 13:00:00,35.05,35.09,34.92,35.04,82258.0,30.6881,30.7231,30.5742,30.6793,82258.0
2016-12-12 13:10:00,35.04,35.04,34.94,34.97,61462.0,30.6793,30.6793,30.5918,30.618,61462.0
2016-12-12 13:20:00,34.97,35.04,34.86,34.94,65261.0,30.618,30.6793,30.5217,30.5918,65261.0
2016-12-12 13:30:00,34.95,34.96,34.89,34.94,41921.0,30.6005,30.6093,30.548,30.5918,41921.0
2016-12-12 13:40:00,34.94,34.95,34.82,34.93,49684.0,30.5918,30.6005,30.4867,30.583,49684.0
2016-12-12 13:50:00,34.92,35.01,34.9,34.94,59355.0,30.5742,30.653,30.5567,30.5918,59355.0
2016-12-12 14:00:00,34.95,35.01,34.9,34.99,48956.0,30.6005,30.653,30.5567,30.6355,48956.0
2016-12-12 14:10:00,34.99,35.01,34.85,34.87,41631.0,30.6355,30.653,30.513,30.5305,41631.0
2016-12-12 14:20:00,34.87,34.87,34.78,34.82,52414.0,30.5305,30.5305,30.4517,30.4867,52414.0
2016-12-12 14:30:00,34.82,34.91,34.8,34.9,45851.0,30.4867,30.5655,30.4692,30.5567,45851.0
2016-12-12 14:40:00,34.89,34.92,34.84,34.88,63820.0,30.548,30.5742,30.5042,30.5392,63820.0
2016-12-12 14:50:00,34.88,34.91,34.8,34.86,47160.0,30.5392,30.5655,30.4692,30.5217,47160.0
2016-12-12 15:00:00,34.87,34.89,34.64,34.69,97399.0,30.5305,30.548,30.3291,30.3729,97399.0
2016-12-12 15:10:00,34.69,34.76,34.56,34.58,72360.0,30.3729,30.4342,30.259,30.2766,72360.0
2016-12-12 15:20:00,34.59,34.59,34.45,34.54,98073.0,30.2853,30.2853,30.1627,30.2415,98073.0
2016-12-12 15:30:00,34.54,34.56,34.38,34.38,113090.0,30.2415,30.259,30.1014,30.1014,113090.0
2016-12-12 15:40:00,34.38,34.4,34.28,34.28,120966.0,30.1014,30.119,30.0139,30.0139,120966.0
2016-12-12 15:50:00,34.28,34.33,34.21,34.24,424941.0,30.0139,30.0577,29.9526,29.9789,424941.0
2016-12-13 09:30:00,34.22,34.55,34.21,34.47,190396.0,29.9614,30.2503,29.9526,30.1802,190396.0
2016-12-13 09:40:00,34.46,34.46,34.08,34.19,112628.0,30.1715,30.1715,29.8388,29.9351,112628.0
2016-12-13 09:50:00,34.2,34.2,33.92,34.11,85439.0,29.9438,29.9438,29.6987,29.865,85439.0
2016-12-13 10:00:00,34.1,34.1,33.86,33.91,108192.0,29.8563,29.8563,29.6462,29.6899,108192.0
2016-12-13 10:10:00,33.9,33.95,33.79,33.95,99346.0,29.6812,29.725,29.5849,29.725,99346.0
2016-12-13 10:20:00,33.96,34.07,33.9,34.07,43152.0,29.7337,29.83,29.6812,29.83,43152.0
2016-12-13 10:30:00,34.06,34.3,34.05,34.19,72121.0,29.8213,30.0314,29.8125,29.9351,72121.0
2016-12-13 10:40:00,34.2,34.2,34.07,34.19,42966.0,29.9438,29.9438,29.83,29.9351,42966.0
2016-12-13 10:50:00,34.17,34.17,34.01,34.04,100964.0,29.9176,29.9176,29.7775,29.8038,100964.0
2016-12-13 11:00:00,34.05,34.26,34.04,34.26,62527.0,29.8125,29.9964,29.8038,29.9964,62527.0
2016-12-13 11:10:00,34.25,34.39,34.18,34.27,82852.0,29.9876,30.1102,29.9263,30.0051,82852.0
2016-12-13 11:20:00,34.27,34.28,34.16,34.27,62018.0,30.0051,30.0139,29.9088,30.0051,62018.0
2016-12-13 11:30:00,34.25,34.34,34.18,34.28,28786.0,29.9876,30.0664,29.9263,30.0139,28786.0
2016-12-13 11:40:00,34.28,34.31,34.09,34.11,23247.0,30.0139,30.0402,29.8475,29.865,23247.0
2016-12-13 11:50:00,34.1,34.15,34.04,34.08,33280.0,29.8563,29.9001,29.8038,29.8388,33280.0
2016-12-13 12:00:00,34.09,34.17,34.09,34.15,15687.0,29.8475,29.9176,29.8475,29.9001,15687.0
2016-12-13 12:10:00,34.16,34.16,34.05,34.07,25700.0,29.9088,29.9088,29.8125,29.83,25700.0
2016-12-13 12:20:00,34.06,34.17,34.05,34.14,14833.0,29.8213,29.9176,29.8125,29.8913,14833.0
2016-12-13 12:30:00,34.15,34.19,34.09,34.19,26304.0,29.9001,29.9351,29.8475,29.9351,26304.0
2016-12-13 12:40:00,34.18,34.23,34.16,34.16,35181.0,29.9263,29.9701,29.9088,29.9088,35181.0
2016-12-13 12:50:00,34.17,34.26,34.13,34.14,27378.0,29.9176,29.9964,29.8826,29.8913,27378.0
2016-12-13 13:00:00,34.14,34.39,34.14,34.37,35406.0,29.8913,30.1102,29.8913,30.0927,35406.0
2016-12-13 13:10:00,34.39,34.42,34.25,34.26,36010.0,30.1102,30.1365,29.9876,29.9964,36010.0
2016-12-13 13:20:00,34.26,34.26,34.18,34.2,18699.0,29.9964,29.9964,29.9263,29.9438,18699.0
2016-12-13 13:30:00,34.19,34.2,34.12,34.16,21400.0,29.9351,29.9438,29.8738,29.9088,21400.0
2016-12-13 13:40:00,34.15,34.22,34.13,34.15,24512.0,29.9001,29.9614,29.8826,29.9001,24512.0
2016-12-13 13:50:00,34.15,34.22,34.15,34.19,16788.0,29.9001,29.9614,29.9001,29.9351,16788.0
2016-12-13 14:00:00,34.2,34.21,34.08,34.09,20091.0,29.9438,29.9526,29.8388,29.8475,20091.0
2016-12-13 14:10:00,34.1,34.19,34.1,34.17,20621.0,29.8563,29.9351,29.8563,29.9176,20621.0
2016-12-13 14:20:00,34.16,34.16,34.08,34.1,24308.0,29.9088,29.9088,29.8388,29.8563,24308.0
2016-12-13 14:30:00,34.1,34.19,34.1,34.14,34220.0,29.8563,29.9351,29.8563,29.8913,34220.0
2016-12-13 14:40:00,34.15,34.19,34.14,34.19,18756.0,29.9001,29.9351,29.8913,29.9351,18756.0
2016-12-13 14:50:00,34.19,34.25,34.17,34.18,40258.0,29.9351,29.9876,29.9176,29.9263,40258.0
2016-12-13 15:00:00,34.19,34.25,34.15,34.25,29200.0,29.9351,29.9876,29.9001,29.9876,29200.0
2016-12-13 15:10:00,34.26,34.41,34.2,34.33,80256.0,29.9964,30.1277,29.9438,30.0577,80256.0
2016-12-13 15:20:00,34.32,34.34,34.27,34.34,49431.0,30.0489,30.0664,30.0051,30.0664,49431.0
2016-12-13 15:30:00,34.35,34.41,34.34,34.4,29362.0,30.0752,30.1277,30.0664,30.119,29362.0
2016-12-13 15:40:00,34.39,34.42,34.29,34.42,61594.0,30.1102,30.1365,30.0226,30.1365,61594.0
2016-12-13 15:50:00,34.43,34.43,34.35,34.37,185184.0,30.1452,30.1452,30.0752,30.0927,185184.0
2016-12-14 09:30:00,34.86,35.04,34.61,34.97,163143.0,30.5217,30.6793,30.3028,30.618,163143.0
2016-12-14 09:40:00,34.96,34.97,34.71,34.78,41380.0,30.6093,30.618,30.3904,30.4517,41380.0
2016-12-14 09:50:00,34.76,34.88,34.74,34.77,57330.0,30.4342,30.5392,30.4166,30.4429,57330.0
2016-12-14 10:00:00,34.77,34.91,34.75,34.82,35803.0,30.4429,30.5655,30.4254,30.4867,35803.0
2016-12-14 10:10:00,34.82,35.09,34.8,35.09,57149.0,30.4867,30.7231,30.4692,30.7231,57149.0
2016-12-14 10:20:00,35.1,35.13,34.86,34.93,99632.0,30.7318,30.7581,30.5217,30.583,99632.0
2016-12-14 10:30:00,34.94,35.03,34.9,34.94,90524.0,30.5918,30.6706,30.5567,30.5918,90524.0
2016-12-14 10:40:00,34.93,35.03,34.84,35.02,53555.0,30.583,30.6706,30.5042,30.6618,53555.0
2016-12-14 10:50:00,35.02,35.02,34.84,34.84,28941.0,30.6618,30.6618,30.5042,30.5042,28941.0
2016-12-14 11:00:00,34.84,34.96,34.8,34.95,48994.0,30.5042,30.6093,30.4692,30.6005,48994.0
2016-12-14 11:10:00,34.94,34.94,34.82,34.86,39050.0,30.5918,30.5918,30.4867,30.5217,39050.0
2016-12-14 11:20:00,34.85,34.85,34.72,34.78,40082.0,30.513,30.513,30.3991,30.4517,40082.0
2016-12-14 11:30:00,34.78,34.84,34.77,34.77,42408.0,30.4517,30.5042,30.4429,30.4429,42408.0
2016-12-14 11:40:00,34.77,34.92,34.74,34.87,49265.0,30.4429,30.5742,30.4166,30.5305,49265.0
2016-12-14 11:50:00,34.9,34.96,34.88,34.89,54894.0,30.5567,30.6093,30.5392,30.548,54894.0
2016-12-14 12:00:00,34.89,34.93,34.83,34.91,30401.0,30.548,30.583,30.4954,30.5655,30401.0
2016-12-14 12:10:00,34.92,34.94,34.8,34.84,40451.0,30.5742,30.5918,30.4692,30.5042,40451.0
2016-12-14 12:20:00,34.84,34.9,34.81,34.88,35389.0,30.5042,30.5567,30.4779,30.5392,35389.0
2016-12-14 12:30:00,34.88,34.92,34.86,34.9,34894.0,30.5392,30.5742,30.5217,30.5567,34894.0
2016-12-14 12:40:00,34.88,34.88,34.8,34.82,24822.0,30.5392,30.5392,30.4692,30.4867,24822.0
2016-12-14 12:50:00,34.81,34.81,34.64,34.67,39321.0,30.4779,30.4779,30.3291,30.3554,39321.0
2016-12-14 13:00:00,34.67,34.76,34.64,34.71,65812.0,30.3554,30.4342,30.3291,30.3904,65812.0
2016-12-14 13:10:00,34.7,34.76,34.67,34.75,86772.0,30.3816,30.4342,30.3554,30.4254,86772.0
2016-12-14 13:20:00,34.75,34.81,34.72,34.8,40268.0,30.4254,30.4779,30.3991,30.4692,40268.0
2016-12-14 13:30:00,34.79,34.8,34.68,34.75,41309.0,30.4604,30.4692,30.3641,30.4254,41309.0
2016-12-14 13:40:00,34.76,34.77,34.72,34.72,32858.0,30.4342,30.4429,30.3991,30.3991,32858.0
2016-12-14 13:50:00,34.73,34.74,34.59,34.68,41042.0,30.4079,30.4166,30.2853,30.3641,41042.0
2016-12-14 14:00:00,34.68,34.87,34.16,34.3,376149.0,30.3641,30.5305,29.9088,30.0314,376149.0
2016-12-14 14:10:00,34.31,34.35,33.69,33.98,503453.0,30.0402,30.0752,29.4973,29.7512,503453.0
2016-12-14 14:20:00,33.99,34.33,33.91,34.28,377401.0,29.76,30.0577,29.6899,30.0139,377401.0
2016-12-14 14:30:00,34.26,34.28,34.03,34.18,160669.0,29.9964,30.0139,29.795,29.9263,160669.0
2016-12-14 14:40:00,34.19,34.28,34.08,34.13,138610.0,29.9351,30.0139,29.8388,29.8826,138610.0
2016-12-14 14:50:00,34.16,34.17,33.7,33.8,292292.0,29.9088,29.9176,29.5061,29.5936,292292.0
2016-12-14 15:00:00,33.79,33.87,33.5,33.62,339024.0,29.5849,29.6549,29.331,29.436,339024.0
2016-12-14 15:10:00,33.61,33.8,33.57,33.62,213173.0,29.4273,29.5936,29.3923,29.436,213173.0
2016-12-14 15:20:00,33.63,33.66,33.33,33.37,253583.0,29.4448,29.4711,29.1821,29.2171,253583.0
2016-12-14 15:30:00,33.37,33.37,32.91,32.92,460946.0,29.2171,29.2171,28.8144,28.8231,460946.0
2016-12-14 15:40:00,32.91,32.98,32.53,32.54,586230.0,28.8144,28.8757,28.4817,28.4904,586230.0
2016-12-14 15:50:00,32.54,32.58,32.16,32.23,1634170.0,28.4904,28.5255,28.1577,28.219,1634170.0
2016-12-15 09:30:00,31.19,31.36,30.82,31.36,498273.0,27.3084,27.4573,26.9845,27.4573,498273.0
2016-12-15 09:40:00,31.36,31.39,31.11,31.27,103907.0,27.4573,27.4836,27.2384,27.3785,103907.0
2016-12-15 09:50:00,31.28,31.28,30.97,31.0,101937.0,27.3872,27.3872,27.1158,27.1421,101937.0
2016-12-15 10:00:00,31.01,31.1,30.7,30.7,194976.0,27.1508,27.2296,26.8794,26.8794,194976.0
2016-12-15 10:10:00,30.7,30.97,30.57,30.61,192780.0,26.8794,27.1158,26.7656,26.8006,192780.0
2016-12-15 10:20:00,30.6,30.73,30.59,30.72,114468.0,26.7919,26.9057,26.7831,26.8969,114468.0
2016-12-15 10:30:00,30.73,31.03,30.72,30.92,200562.0,26.9057,27.1684,26.8969,27.072,200562.0
2016-12-15 10:40:00,30.96,31.04,30.84,30.85,80057.0,27.1071,27.1771,27.002,27.0108,80057.0
2016-12-15 10:50:00,30.83,30.86,30.71,30.72,75657.0,26.9932,27.0195,26.8882,26.8969,75657.0
2016-12-15 11:00:00,30.71,30.71,30.45,30.55,224031.0,26.8882,26.8882,26.6605,26.7481,224031.0
2016-12-15 11:10:00,30.55,30.67,30.47,30.47,140810.0,26.7481,26.8532,26.678,26.678,140810.0
2016-12-15 11:20:00,30.46,30.46,30.26,30.31,158266.0,26.6693,26.6693,26.4942,26.538,158266.0
2016-12-15 11:30:00,30.31,30.49,30.27,30.28,97053.0,26.538,26.6956,26.5029,26.5117,97053.0
2016-12-15 11:40:00,30.29,30.29,29.99,30.16,226565.0,26.5204,26.5204,26.2578,26.4066,226565.0
2016-12-15 11:50:00,30.15,30.19,30.04,30.05,108735.0,26.3979,26.4329,26.3016,26.3103,108735.0
2016-12-15 12:00:00,30.05,30.39,30.03,30.34,120791.0,26.3103,26.608,26.2928,26.5642,120791.0
2016-12-15 12:10:00,30.34,30.4,30.2,30.29,79009.0,26.5642,26.6168,26.4416,26.5204,79009.0
2016-12-15 12:20:00,30.28,30.34,30.19,30.33,73040.0,26.5117,26.5642,26.4329,26.5555,73040.0
2016-12-15 12:30:00,30.32,30.33,30.19,30.27,66449.0,26.5467,26.5555,26.4329,26.5029,66449.0
2016-12-15 12:40:00,30.27,30.67,30.27,30.64,101255.0,26.5029,26.8532,26.5029,26.8269,101255.0
2016-12-15 12:50:00,30.65,30.72,30.51,30.55,80065.0,26.8356,26.8969,26.7131,26.7481,80065.0
2016-12-15 13:00:00,30.55,30.91,30.54,30.87,173030.0,26.7481,27.0633,26.7393,27.0283,173030.0
2016-12-15 13:10:00,30.87,30.88,30.66,30.79,84400.0,27.0283,27.037,26.8444,26.9582,84400.0
2016-12-15 13:20:00,30.78,30.8,30.53,30.59,59242.0,26.9495,26.967,26.7306,26.7831,59242.0
2016-12-15 13:30:00,30.59,30.7,30.52,30.68,76889.0,26.7831,26.8794,26.7218,26.8619,76889.0
2016-12-15 13:40:00,30.68,30.78,30.6,30.77,78516.0,26.8619,26.9495,26.7919,26.9407,78516.0
2016-12-15 13:50:00,30.76,30.87,30.74,30.86,92747.0,26.932,27.0283,26.9144,27.0195,92747.0
2016-12-15 14:00:00,30.86,31.0,30.8,30.8,68086.0,27.0195,27.1421,26.967,26.967,68086.0
2016-12-15 14:10:00,30.79,30.79,30.63,30.69,63620.0,26.9582,26.9582,26.8181,26.8707,63620.0
2016-12-15 14:20:00,30.68,30.84,30.66,30.67,65923.0,26.8619,27.002,26.8444,26.8532,65923.0
2016-12-15 14:30:00,30.66,30.73,30.6,30.72,84913.0,26.8444,26.9057,26.7919,26.8969,84913.0
2016-12-15 14:40:00,30.72,30.73,30.59,30.59,63606.0,26.8969,26.9057,26.7831,26.7831,63606.0
2016-12-15 14:50:00,30.59,30.59,30.43,30.5,116330.0,26.7831,26.7831,26.643,26.7043,116330.0
2016-12-15 15:00:00,30.49,30.5,30.33,30.35,93575.0,26.6956,26.7043,26.5555,26.573,93575.0
2016-12-15 15:10:00,30.34,30.42,30.25,30.42,99109.0,26.5642,26.6343,26.4854,26.6343,99109.0
2016-12-15 15:20:00,30.42,30.42,30.29,30.31,57276.0,26.6343,26.6343,26.5204,26.538,57276.0
2016-12-15 15:30:00,30.31,30.5,30.31,30.45,91290.0,26.538,26.7043,26.538,26.6605,91290.0
2016-12-15 15:40:00,30.45,30.57,30.35,30.36,152731.0,26.6605,26.7656,26.573,26.5817,152731.0
2016-12-15 15:50:00,30.37,30.49,30.29,30.32,708510.0,26.5905,26.6956,26.5204,26.5467,708510.0
2016-12-16 09:30:00,30.81,30.84,30.46,30.47,185780.0,26.9757,27.002,26.6693,26.678,185780.0
2016-12-16 09:40:00,30.47,30.71,30.43,30.68,59500.0,26.678,26.8882,26.643,26.8619,59500.0
2016-12-16 09:50:00,30.67,30.69,30.52,30.61,35851.0,26.8532,26.8707,26.7218,26.8006,35851.0
2016-12-16 10:00:00,30.62,30.77,30.6,30.71,50001.0,26.8094,26.9407,26.7919,26.8882,50001.0
2016-12-16 10:10:00,30.71,30.85,30.71,30.82,87966.0,26.8882,27.0108,26.8882,26.9845,87966.0
2016-12-16 10:20:00,30.83,30.9,30.66,30.66,48470.0,26.9932,27.0545,26.8444,26.8444,48470.0
2016-12-16 10:30:00,30.67,30.67,30.53,30.59,83878.0,26.8532,26.8532,26.7306,26.7831,83878.0
2016-12-16 10:40:00,30.59,30.61,30.23,30.24,103833.0,26.7831,26.8006,26.4679,26.4767,103833.0
2016-12-16 10:50:00,30.24,30.27,29.85,29.85,353620.0,26.4767,26.5029,26.1352,26.1352,353620.0
2016-12-16 11:00:00,29.84,29.98,29.53,29.9,584247.0,26.1264,26.249,25.855,26.179,584247.0
2016-12-16 11:10:00,29.9,30.17,29.87,30.02,159297.0,26.179,26.4154,26.1527,26.284,159297.0
2016-12-16 11:20:00,30.02,30.74,30.02,30.64,268613.0,26.284,26.9144,26.284,26.8269,268613.0
2016-12-16 11:30:00,30.65,30.76,30.47,30.76,186288.0,26.8356,26.932,26.678,26.932,186288.0
2016-12-16 11:40:00,30.76,31.09,30.76,31.06,235398.0,26.932,27.2209,26.932,27.1946,235398.0
2016-12-16 11:50:00,31.06,31.18,30.84,30.93,165080.0,27.1946,27.2997,27.002,27.0808,165080.0
2016-12-16 12:00:00,30.93,30.94,30.67,30.89,111219.0,27.0808,27.0896,26.8532,27.0458,111219.0
2016-12-16 12:10:00,30.93,30.98,30.75,30.78,92654.0,27.0808,27.1246,26.9232,26.9495,92654.0
2016-12-16 12:20:00,30.78,30.8,30.62,30.76,107489.0,26.9495,26.967,26.8094,26.932,107489.0
2016-12-16 12:30:00,30.75,30.85,30.7,30.7,97658.0,26.9232,27.0108,26.8794,26.8794,97658.0
2016-12-16 12:40:00,30.7,30.82,30.65,30.75,86455.0,26.8794,26.9845,26.8356,26.9232,86455.0
2016-12-16 12:50:00,30.74,30.8,30.72,30.77,70237.0,26.9144,26.967,26.8969,26.9407,70237.0
2016-12-16 13:00:00,30.77,30.8,30.35,30.43,133911.0,26.9407,26.967,26.573,26.643,133911.0
2016-12-16 13:10:00,30.48,30.63,30.46,30.54,101924.0,26.6868,26.8181,26.6693,26.7393,101924.0
2016-12-16 13:20:00,30.55,30.56,30.43,30.49,56504.0,26.7481,26.7568,26.643,26.6956,56504.0
2016-12-16 13:30:00,30.51,30.61,30.51,30.6,61589.0,26.7131,26.8006,26.7131,26.7919,61589.0
2016-12-16 13:40:00,30.59,30.74,30.5,30.52,96574.0,26.7831,26.9144,26.7043,26.7218,96574.0
2016-12-16 13:50:00,30.51,30.67,30.48,30.63,53405.0,26.7131,26.8532,26.6868,26.8181,53405.0
2016-12-16 14:00:00,30.64,30.69,30.56,30.56,39570.0,26.8269,26.8707,26.7568,26.7568,39570.0
2016-12-16 14:10:00,30.56,30.59,30.49,30.53,33276.0,26.7568,26.7831,26.6956,26.7306,33276.0
2016-12-16 14:20:00,30.54,30.54,30.44,30.48,43563.0,26.7393,26.7393,26.6518,26.6868,43563.0
2016-12-16 14:30:00,30.49,30.54,30.45,30.49,47941.0,26.6956,26.7393,26.6605,26.6956,47941.0
2016-12-16 14:40:00,30.49,30.58,30.47,30.57,35700.0,26.6956,26.7744,26.678,26.7656,35700.0
2016-12-16 14:50:00,30.57,30.62,30.55,30.6,39146.0,26.7656,26.8094,26.7481,26.7919,39146.0
2016-12-16 15:00:00,30.61,30.68,30.56,30.65,34568.0,26.8006,26.8619,26.7568,26.8356,34568.0
2016-12-16 15:10:00,30.64,30.64,30.53,30.56,44909.0,26.8269,26.8269,26.7306,26.7568,44909.0
2016-12-16 15:20:00,30.55,30.55,30.41,30.45,56873.0,26.7481,26.7481,26.6255,26.6605,56873.0
2016-12-16 15:30:00,30.45,30.45,30.28,30.33,104599.0,26.6605,26.6605,26.5117,26.5555,104599.0
2016-12-16 15:40:00,30.33,30.33,30.24,30.26,116370.0,26.5555,26.5555,26.4767,26.4942,116370.0
2016-12-16 15:50:00,30.26,30.3,29.85,29.89,1012928.0,26.4942,26.5292,26.1352,26.1702,1012928.0
2016-12-19 09:30:00,28.89,28.92,28.36,28.48,493430.0,26.6355,26.6631,26.1468,26.2575,493430.0
2016-12-19 09:40:00,28.48,28.75,28.27,28.3,133091.0,26.2575,26.5064,26.0639,26.0915,133091.0
2016-12-19 09:50:00,28.27,28.43,28.14,28.24,78468.0,26.0639,26.2114,25.944,26.0362,78468.0
2016-12-19 10:00:00,28.23,28.55,28.23,28.52,66601.0,26.027,26.322,26.027,26.2944,66601.0
2016-12-19 10:10:00,28.52,28.58,28.44,28.48,45946.0,26.2944,26.3497,26.2206,26.2575,45946.0
2016-12-19 10:20:00,28.48,28.53,28.32,28.46,52225.0,26.2575,26.3036,26.11,26.239,52225.0
2016-12-19 10:30:00,28.46,28.47,28.32,28.38,49461.0,26.239,26.2483,26.11,26.1653,49461.0
2016-12-19 10:40:00,28.38,28.4,28.26,28.29,45473.0,26.1653,26.1837,26.0546,26.0823,45473.0
2016-12-19 10:50:00,28.29,28.29,28.29,28.29,0.0,26.0823,26.0823,26.0823,26.0823,0.0
2016-12-19 11:00:00,28.52,28.53,28.47,28.47,4516.0,26.2944,26.3036,26.2483,26.2483,4516.0
2016-12-19 11:10:00,28.47,28.6,28.43,28.58,26337.0,26.2483,26.3681,26.2114,26.3497,26337.0
2016-12-19 11:20:00,28.58,28.78,28.53,28.73,115548.0,26.3497,26.5341,26.3036,26.488,115548.0
2016-12-19 11:30:00,28.73,28.81,28.58,28.6,93051.0,26.488,26.5617,26.3497,26.3681,93051.0
2016-12-19 11:40:00,28.58,28.74,28.55,28.64,57286.0,26.3497,26.4972,26.322,26.405,57286.0
2016-12-19 11:50:00,28.63,28.78,28.63,28.72,98593.0,26.3958,26.5341,26.3958,26.4787,98593.0
2016-12-19 12:00:00,28.71,28.72,28.6,28.6,75670.0,26.4695,26.4787,26.3681,26.3681,75670.0
2016-12-19 12:10:00,28.6,28.72,28.58,28.67,40811.0,26.3681,26.4787,26.3497,26.4326,40811.0
2016-12-19 12:20:00,28.67,28.67,28.52,28.53,38663.0,26.4326,26.4326,26.2944,26.3036,38663.0
2016-12-19 12:30:00,28.54,28.55,28.47,28.51,31665.0,26.3128,26.322,26.2483,26.2851,31665.0
2016-12-19 12:40:00,28.52,28.56,28.5,28.56,23405.0,26.2944,26.3312,26.2759,26.3312,23405.0
2016-12-19 12:50:00,28.55,28.67,28.54,28.62,42753.0,26.322,26.4326,26.3128,26.3865,42753.0
2016-12-19 13:00:00,28.61,28.63,28.6,28.62,23379.0,26.3773,26.3958,26.3681,26.3865,23379.0
2016-12-19 13:10:00,28.62,28.68,28.6,28.6,29986.0,26.3865,26.4419,26.3681,26.3681,29986.0
2016-12-19 13:20:00,28.59,28.63,28.57,28.59,27235.0,26.3589,26.3958,26.3404,26.3589,27235.0
2016-12-19 13:30:00,28.6,28.6,28.32,28.32,111147.0,26.3681,26.3681,26.11,26.11,111147.0
2016-12-19 13:40:00,28.31,28.34,28.2,28.33,131484.0,26.1007,26.1284,25.9993,26.1192,131484.0
2016-12-19 13:50:00,28.33,28.42,28.29,28.34,53591.0,26.1192,26.2022,26.0823,26.1284,53591.0
2016-12-19 14:00:00,28.35,28.36,28.2,28.23,37735.0,26.1376,26.1468,25.9993,26.027,37735.0
2016-12-19 14:10:00,28.24,28.38,28.22,28.33,40868.0,26.0362,26.1653,26.0178,26.1192,40868.0
2016-12-19 14:20:00,28.33,28.35,28.25,28.25,28014.0,26.1192,26.1376,26.0454,26.0454,28014.0
2016-12-19 14:30:00,28.25,28.32,28.25,28.27,17295.0,26.0454,26.11,26.0454,26.0639,17295.0
2016-12-19 14:40:00,28.29,28.32,28.24,28.3,25507.0,26.0823,26.11,26.0362,26.0915,25507.0
2016-12-19 14:50:00,28.29,28.31,28.25,28.31,21373.0,26.0823,26.1007,26.0454,26.1007,21373.0
2016-12-19 15:00:00,28.31,28.35,28.29,28.29,31496.0,26.1007,26.1376,26.0823,26.0823,31496.0
2016-12-19 15:10:00,28.28,28.3,28.26,28.26,23625.0,26.0731,26.0915,26.0546,26.0546,23625.0
2016-12-19 15:20:00,28.26,28.3,28.19,28.21,54513.0,26.0546,26.0915,25.9901,26.0085,54513.0
2016-12-19 15:30:00,28.21,28.24,28.16,28.16,32091.0,26.0085,26.0362,25.9624,25.9624,32091.0
2016-12-19 15:40:00,28.16,28.3,28.12,28.29,131438.0,25.9624,26.0915,25.9256,26.0823,131438.0
2016-12-19 15:50:00,28.3,28.5,28.3,28.41,923532.0,26.0915,26.2759,26.0915,26.1929,923532.0
2016-12-20 09:30:00,27.69,27.73,27.39,27.53,212495.0,25.5291,25.566,25.2525,25.3816,212495.0
2016-12-20 09:40:00,27.61,27.73,27.59,27.64,37433.0,25.4554,25.566,25.4369,25.483,37433.0
2016-12-20 09:50:00,27.63,27.94,27.62,27.76,67056.0,25.4738,25.7596,25.4646,25.5937,67056.0
2016-12-20 10:00:00,27.76,27.82,27.65,27.81,82506.0,25.5937,25.649,25.4922,25.6398,82506.0
2016-12-20 10:10:00,27.81,27.87,27.7,27.83,103959.0,25.6398,25.6951,25.5383,25.6582,103959.0
2016-12-20 10:20:00,27.83,28.02,27.83,27.93,119891.0,25.6582,25.8334,25.6582,25.7504,119891.0
2016-12-20 10:30:00,27.92,28.09,27.9,27.95,61727.0,25.7412,25.8979,25.7227,25.7688,61727.0
2016-12-20 10:40:00,27.94,27.96,27.77,27.77,67034.0,25.7596,25.7781,25.6029,25.6029,67034.0
2016-12-20 10:50:00,27.77,27.87,27.72,27.78,62572.0,25.6029,25.6951,25.5568,25.6121,62572.0
2016-12-20 11:00:00,27.78,27.82,27.74,27.75,101972.0,25.6121,25.649,25.5752,25.5844,101972.0
2016-12-20 11:10:00,27.75,27.77,27.67,27.74,88547.0,25.5844,25.6029,25.5107,25.5752,88547.0
2016-12-20 11:20:00,27.73,27.77,27.68,27.68,177928.0,25.566,25.6029,25.5199,25.5199,177928.0
2016-12-20 11:30:00,27.68,27.88,27.68,27.87,104923.0,25.5199,25.7043,25.5199,25.6951,104923.0
2016-12-20 11:40:00,27.87,27.9,27.8,27.84,54213.0,25.6951,25.7227,25.6305,25.6674,54213.0
2016-12-20 11:50:00,27.85,28.03,27.85,27.9,168994.0,25.6766,25.8426,25.6766,25.7227,168994.0
2016-12-20 12:00:00,27.9,28.03,27.89,27.97,73534.0,25.7227,25.8426,25.7135,25.7873,73534.0
2016-12-20 12:10:00,27.96,27.98,27.9,27.96,55626.0,25.7781,25.7965,25.7227,25.7781,55626.0
2016-12-20 12:20:00,27.96,28.01,27.92,27.92,36640.0,25.7781,25.8242,25.7412,25.7412,36640.0
2016-12-20 12:30:00,27.92,28.14,27.84,28.11,184559.0,25.7412,25.944,25.6674,25.9163,184559.0
2016-12-20 12:40:00,28.11,28.54,28.04,28.33,367500.0,25.9163,26.3128,25.8518,26.1192,367500.0
2016-12-20 12:50:00,28.33,28.42,28.28,28.35,141479.0,26.1192,26.2022,26.0731,26.1376,141479.0
2016-12-20 13:00:00,28.35,28.45,28.27,28.4,76473.0,26.1376,26.2298,26.0639,26.1837,76473.0
2016-12-20 13:10:00,28.4,28.41,28.3,28.33,55625.0,26.1837,26.1929,26.0915,26.1192,55625.0
2016-12-20 13:20:00,28.33,28.33,28.26,28.28,32156.0,26.1192,26.1192,26.0546,26.0731,32156.0
2016-12-20 13:30:00,28.27,28.37,28.19,28.35,68933.0,26.0639,26.1561,25.9901,26.1376,68933.0
2016-12-20 13:40:00,28.36,28.39,28.32,28.35,30552.0,26.1468,26.1745,26.11,26.1376,30552.0
2016-12-20 13:50:00,28.35,28.37,28.33,28.34,18910.0,26.1376,26.1561,26.1192,26.1284,18910.0
2016-12-20 14:00:00,28.34,28.37,28.31,28.37,20999.0,26.1284,26.1561,26.1007,26.1561,20999.0
2016-12-20 14:10:00,28.38,28.46,28.36,28.46,35688.0,26.1653,26.239,26.1468,26.239,35688.0
2016-12-20 14:20:00,28.46,28.5,28.41,28.43,64118.0,26.239,26.2759,26.1929,26.2114,64118.0
2016-12-20 14:30:00,28.43,28.6,28.4,28.57,64815.0,26.2114,26.3681,26.1837,26.3404,64815.0
2016-12-20 14:40:00,28.56,28.56,28.5,28.51,56092.0,26.3312,26.3312,26.2759,26.2851,56092.0
2016-12-20 14:50:00,28.51,28.53,28.48,28.5,37478.0,26.2851,26.3036,26.2575,26.2759,37478.0
2016-12-20 15:00:00,28.5,28.5,28.39,28.45,71373.0,26.2759,26.2759,26.1745,26.2298,71373.0
2016-12-20 15:10:00,28.45,28.45,28.42,28.43,34357.0,26.2298,26.2298,26.2022,26.2114,34357.0
2016-12-20 15:20:00,28.43,28.44,28.41,28.43,39965.0,26.2114,26.2206,26.1929,26.2114,39965.0
2016-12-20 15:30:00,28.43,28.53,28.42,28.5,64639.0,26.2114,26.3036,26.2022,26.2759,64639.0
2016-12-20 15:40:00,28.5,28.62,28.5,28.54,112286.0,26.2759,26.3865,26.2759,26.3128,112286.0
2016-12-20 15:50:00,28.55,28.56,28.41,28.51,494300.0,26.322,26.3312,26.1929,26.2851,494300.0
2016-12-21 09:30:00,28.61,28.74,28.49,28.49,118358.0,26.3773,26.4972,26.2667,26.2667,118358.0
2016-12-21 09:40:00,28.49,28.5,28.3,28.37,60483.0,26.2667,26.2759,26.0915,26.1561,60483.0
2016-12-21 09:50:00,28.38,28.47,28.33,28.45,61095.0,26.1653,26.2483,26.1192,26.2298,61095.0
2016-12-21 10:00:00,28.44,28.44,28.18,28.24,91743.0,26.2206,26.2206,25.9809,26.0362,91743.0
2016-12-21 10:10:00,28.25,28.31,28.24,28.26,46480.0,26.0454,26.1007,26.0362,26.0546,46480.0
2016-12-21 10:20:00,28.27,28.38,28.27,28.33,46242.0,26.0639,26.1653,26.0639,26.1192,46242.0
2016-12-21 10:30:00,28.33,28.48,28.29,28.47,67576.0,26.1192,26.2575,26.0823,26.2483,67576.0
2016-12-21 10:40:00,28.47,28.48,28.35,28.39,39691.0,26.2483,26.2575,26.1376,26.1745,39691.0
2016-12-21 10:50:00,28.39,28.4,28.23,28.29,61115.0,26.1745,26.1837,26.027,26.0823,61115.0
2016-12-21 11:00:00,28.29,28.36,28.28,28.35,36822.0,26.0823,26.1468,26.0731,26.1376,36822.0
2016-12-21 11:10:00,28.36,28.44,28.34,28.43,34979.0,26.1468,26.2206,26.1284,26.2114,34979.0
2016-12-21 11:20:00,28.44,28.53,28.4,28.41,34804.0,26.2206,26.3036,26.1837,26.1929,34804.0
2016-12-21 11:30:00,28.42,28.47,28.4,28.45,44546.0,26.2022,26.2483,26.1837,26.2298,44546.0
2016-12-21 11:40:00,28.45,28.45,28.36,28.42,32874.0,26.2298,26.2298,26.1468,26.2022,32874.0
2016-12-21 11:50:00,28.41,28.44,28.39,28.39,27923.0,26.1929,26.2206,26.1745,26.1745,27923.0
2016-12-21 12:00:00,28.38,28.52,28.38,28.52,46355.0,26.1653,26.2944,26.1653,26.2944,46355.0
2016-12-21 12:10:00,28.53,28.56,28.45,28.46,54251.0,26.3036,26.3312,26.2298,26.239,54251.0
2016-12-21 12:20:00,28.47,28.47,28.37,28.42,22645.0,26.2483,26.2483,26.1561,26.2022,22645.0
2016-12-21 12:30:00,28.42,28.42,28.35,28.36,26787.0,26.2022,26.2022,26.1376,26.1468,26787.0
2016-12-21 12:40:00,28.36,28.39,28.31,28.39,36036.0,26.1468,26.1745,26.1007,26.1745,36036.0
2016-12-21 12:50:00,28.4,28.4,28.33,28.33,28542.0,26.1837,26.1837,26.1192,26.1192,28542.0
2016-12-21 13:00:00,28.33,28.33,28.28,28.33,40305.0,26.1192,26.1192,26.0731,26.1192,40305.0
2016-12-21 13:10:00,28.33,28.34,28.32,28.34,14573.0,26.1192,26.1284,26.11,26.1284,14573.0
2016-12-21 13:20:00,28.35,28.35,28.24,28.26,23587.0,26.1376,26.1376,26.0362,26.0546,23587.0
2016-12-21 13:30:00,28.28,28.31,28.26,28.31,13903.0,26.0731,26.1007,26.0546,26.1007,13903.0
2016-12-21 13:40:00,28.32,28.35,28.3,28.3,22171.0,26.11,26.1376,26.0915,26.0915,22171.0
2016-12-21 13:50:00,28.29,28.31,28.28,28.31,10872.0,26.0823,26.1007,26.0731,26.1007,10872.0
2016-12-21 14:00:00,28.31,28.34,28.31,28.33,19103.0,26.1007,26.1284,26.1007,26.1192,19103.0
2016-12-21 14:10:00,28.33,28.33,28.29,28.29,27280.0,26.1192,26.1192,26.0823,26.0823,27280.0
2016-12-21 14:20:00,28.29,28.31,28.27,28.31,23418.0,26.0823,26.1007,26.0639,26.1007,23418.0
2016-12-21 14:30:00,28.32,28.33,28.31,28.32,14400.0,26.11,26.1192,26.1007,26.11,14400.0
2016-12-21 14:40:00,28.32,28.34,28.3,28.31,24986.0,26.11,26.1284,26.0915,26.1007,24986.0
2016-12-21 14:50:00,28.32,28.35,28.31,28.31,30915.0,26.11,26.1376,26.1007,26.1007,30915.0
2016-12-21 15:00:00,28.32,28.36,28.3,28.34,35270.0,26.11,26.1468,26.0915,26.1284,35270.0
2016-12-21 15:10:00,28.33,28.35,28.29,28.29,19955.0,26.1192,26.1376,26.0823,26.0823,19955.0
2016-12-21 15:20:00,28.29,28.29,28.21,28.22,26366.0,26.0823,26.0823,26.0085,26.0178,26366.0
2016-12-21 15:30:00,28.22,28.22,28.15,28.22,87063.0,26.0178,26.0178,25.9532,26.0178,87063.0
2016-12-21 15:40:00,28.22,28.23,28.17,28.18,86956.0,26.0178,26.027,25.9717,25.9809,86956.0
2016-12-21 15:50:00,28.19,28.2,28.14,28.18,237602.0,25.9901,25.9993,25.944,25.9809,237602.0
2016-12-22 09:30:00,28.17,28.25,28.02,28.25,119141.0,25.9717,26.0454,25.8334,26.0454,119141.0
2016-12-22 09:40:00,28.24,28.43,28.24,28.34,85766.0,26.0362,26.2114,26.0362,26.1284,85766.0
2016-12-22 09:50:00,28.33,28.35,28.24,28.28,53454.0,26.1192,26.1376,26.0362,26.0731,53454.0
2016-12-22 10:00:00,28.27,28.67,28.26,28.64,195812.0,26.0639,26.4326,26.0546,26.405,195812.0
2016-12-22 10:10:00,28.65,28.89,28.64,28.79,270412.0,26.4142,26.6355,26.405,26.5433,270412.0
2016-12-22 10:20:00,28.78,28.79,28.57,28.67,69780.0,26.5341,26.5433,26.3404,26.4326,69780.0
2016-12-22 10:30:00,28.67,28.67,28.51,28.52,64493.0,26.4326,26.4326,26.2851,26.2944,64493.0
2016-12-22 10:40:00,28.52,28.63,28.44,28.61,45598.0,26.2944,26.3958,26.2206,26.3773,45598.0
2016-12-22 10:50:00,28.61,28.62,28.48,28.57,59759.0,26.3773,26.3865,26.2575,26.3404,59759.0
2016-12-22 11:00:00,28.58,28.59,28.52,28.56,37043.0,26.3497,26.3589,26.2944,26.3312,37043.0
2016-12-22 11:10:00,28.57,28.59,28.46,28.5,51195.0,26.3404,26.3589,26.239,26.2759,51195.0
2016-12-22 11:20:00,28.5,28.51,28.38,28.41,22635.0,26.2759,26.2851,26.1653,26.1929,22635.0
2016-12-22 11:30:00,28.41,28.49,28.41,28.41,19495.0,26.1929,26.2667,26.1929,26.1929,19495.0
2016-12-22 11:40:00,28.41,28.41,28.25,28.36,66708.0,26.1929,26.1929,26.0454,26.1468,66708.0
2016-12-22 11:50:00,28.35,28.35,28.3,28.35,20963.0,26.1376,26.1376,26.0915,26.1376,20963.0
2016-12-22 12:00:00,28.34,28.35,28.2,28.33,52904.0,26.1284,26.1376,25.9993,26.1192,52904.0
2016-12-22 12:10:00,28.33,28.33,28.19,28.19,26319.0,26.1192,26.1192,25.9901,25.9901,26319.0
2016-12-22 12:20:00,28.19,28.25,28.13,28.25,60380.0,25.9901,26.0454,25.9348,26.0454,60380.0
2016-12-22 12:30:00,28.26,28.38,28.23,28.31,51267.0,26.0546,26.1653,26.027,26.1007,51267.0
2016-12-22 12:40:00,28.31,28.33,28.22,28.22,32186.0,26.1007,26.1192,26.0178,26.0178,32186.0
2016-12-22 12:50:00,28.22,28.28,28.22,28.25,29470.0,26.0178,26.0731,26.0178,26.0454,29470.0
2016-12-22 13:00:00,28.25,28.25,28.23,28.24,16516.0,26.0454,26.0454,26.027,26.0362,16516.0
2016-12-22 13:10:00,28.24,28.24,28.14,28.14,18601.0,26.0362,26.0362,25.944,25.944,18601.0
2016-12-22 13:20:00,28.15,28.22,28.15,28.16,14563.0,25.9532,26.0178,25.9532,25.9624,14563.0
2016-12-22 13:30:00,28.15,28.21,28.13,28.2,12856.0,25.9532,26.0085,25.9348,25.9993,12856.0
2016-12-22 13:40:00,28.21,28.22,28.15,28.16,10737.0,26.0085,26.0178,25.9532,25.9624,10737.0
2016-12-22 13:50:00,28.16,28.17,28.14,28.14,14205.0,25.9624,25.9717,25.944,25.944,14205.0
2016-12-22 14:00:00,28.14,28.14,28.08,28.11,36182.0,25.944,25.944,25.8887,25.9163,36182.0
2016-12-22 14:10:00,28.11,28.14,28.11,28.11,10816.0,25.9163,25.944,25.9163,25.9163,10816.0
2016-12-22 14:20:00,28.11,28.11,28.06,28.08,25906.0,25.9163,25.9163,25.8702,25.8887,25906.0
2016-12-22 14:30:00,28.08,28.12,28.08,28.12,13017.0,25.8887,25.9256,25.8887,25.9256,13017.0
2016-12-22 14:40:00,28.13,28.17,28.13,28.16,22121.0,25.9348,25.9717,25.9348,25.9624,22121.0
2016-12-22 14:50:00,28.17,28.17,28.14,28.17,19268.0,25.9717,25.9717,25.944,25.9717,19268.0
2016-12-22 15:00:00,28.17,28.2,28.16,28.2,25025.0,25.9717,25.9993,25.9624,25.9993,25025.0
2016-12-22 15:10:00,28.19,28.2,28.17,28.2,25539.0,25.9901,25.9993,25.9717,25.9993,25539.0
2016-12-22 15:20:00,28.18,28.2,28.17,28.18,22170.0,25.9809,25.9993,25.9717,25.9809,22170.0
2016-12-22 15:30:00,28.17,28.2,28.17,28.19,13124.0,25.9717,25.9993,25.9717,25.9901,13124.0
2016-12-22 15:40:00,28.19,28.24,28.16,28.24,38409.0,25.9901,26.0362,25.9624,26.0362,38409.0
2016-12-22 15:50:00,28.23,28.26,28.2,28.21,293238.0,26.027,26.0546,25.9993,26.0085,293238.0
2016-12-23 09:30:00,28.33,28.42,28.24,28.4,223850.0,26.1192,26.2022,26.0362,26.1837,223850.0
2016-12-23 09:40:00,28.41,28.42,28.15,28.18,76143.0,26.1929,26.2022,25.9532,25.9809,76143.0
2016-12-23 09:50:00,28.18,28.41,28.17,28.38,90881.0,25.9809,26.1929,25.9717,26.1653,90881.0
2016-12-23 10:00:00,28.39,28.47,28.32,28.41,43483.0,26.1745,26.2483,26.11,26.1929,43483.0
2016-12-23 10:10:00,28.42,28.51,28.36,28.48,67213.0,26.2022,26.2851,26.1468,26.2575,67213.0
2016-12-23 10:20:00,28.49,28.54,28.45,28.48,41087.0,26.2667,26.3128,26.2298,26.2575,41087.0
2016-12-23 10:30:00,28.47,28.47,28.37,28.43,23738.0,26.2483,26.2483,26.1561,26.2114,23738.0
2016-12-23 10:40:00,28.45,28.45,28.38,28.43,13143.0,26.2298,26.2298,26.1653,26.2114,13143.0
2016-12-23 10:50:00,28.44,28.55,28.42,28.53,50871.0,26.2206,26.322,26.2022,26.3036,50871.0
2016-12-23 11:00:00,28.53,28.66,28.51,28.59,69293.0,26.3036,26.4234,26.2851,26.3589,69293.0
2016-12-23 11:10:00,28.58,28.66,28.55,28.65,34486.0,26.3497,26.4234,26.322,26.4142,34486.0
2016-12-23 11:20:00,28.64,28.65,28.52,28.56,32006.0,26.405,26.4142,26.2944,26.3312,32006.0
2016-12-23 11:30:00,28.55,28.58,28.52,28.54,27448.0,26.322,26.3497,26.2944,26.3128,27448.0
2016-12-23 11:40:00,28.54,28.55,28.43,28.52,44421.0,26.3128,26.322,26.2114,26.2944,44421.0
2016-12-23 11:50:00,28.51,28.52,28.42,28.48,28874.0,26.2851,26.2944,26.2022,26.2575,28874.0
2016-12-23 12:00:00,28.48,28.57,28.48,28.5,19768.0,26.2575,26.3404,26.2575,26.2759,19768.0
2016-12-23 12:10:00,28.51,28.51,28.46,28.5,14583.0,26.2851,26.2851,26.239,26.2759,14583.0
2016-12-23 12:20:00,28.5,28.52,28.47,28.49,17604.0,26.2759,26.2944,26.2483,26.2667,17604.0
2016-12-23 12:30:00,28.5,28.53,28.5,28.53,22385.0,26.2759,26.3036,26.2759,26.3036,22385.0
2016-12-23 12:40:00,28.53,28.58,28.53,28.56,16761.0,26.3036,26.3497,26.3036,26.3312,16761.0
2016-12-23 12:50:00,28.56,28.57,28.51,28.51,30516.0,26.3312,26.3404,26.2851,26.2851,30516.0
2016-12-23 13:00:00,28.5,28.51,28.45,28.46,30374.0,26.2759,26.2851,26.2298,26.239,30374.0
2016-12-23 13:10:00,28.46,28.52,28.45,28.5,34379.0,26.239,26.2944,26.2298,26.2759,34379.0
2016-12-23 13:20:00,28.5,28.52,28.48,28.52,26725.0,26.2759,26.2944,26.2575,26.2944,26725.0
2016-12-23 13:30:00,28.52,28.56,28.51,28.56,16088.0,26.2944,26.3312,26.2851,26.3312,16088.0
2016-12-23 13:40:00,28.55,28.55,28.52,28.54,14849.0,26.322,26.322,26.2944,26.3128,14849.0
2016-12-23 13:50:00,28.53,28.53,28.48,28.48,12815.0,26.3036,26.3036,26.2575,26.2575,12815.0
2016-12-23 14:00:00,28.48,28.49,28.46,28.48,13253.0,26.2575,26.2667,26.239,26.2575,13253.0
2016-12-23 14:10:00,28.47,28.47,28.42,28.42,19135.0,26.2483,26.2483,26.2022,26.2022,19135.0
2016-12-23 14:20:00,28.42,28.43,28.41,28.43,19177.0,26.2022,26.2114,26.1929,26.2114,19177.0
2016-12-23 14:30:00,28.43,28.46,28.42,28.44,28696.0,26.2114,26.239,26.2022,26.2206,28696.0
2016-12-23 14:40:00,28.44,28.54,28.44,28.51,26989.0,26.2206,26.3128,26.2206,26.2851,26989.0
2016-12-23 14:50:00,28.51,28.57,28.51,28.56,66407.0,26.2851,26.3404,26.2851,26.3312,66407.0
2016-12-23 15:00:00,28.57,28.59,28.54,28.54,49183.0,26.3404,26.3589,26.3128,26.3128,49183.0
2016-12-23 15:10:00,28.54,28.54,28.5,28.5,36581.0,26.3128,26.3128,26.2759,26.2759,36581.0
2016-12-23 15:20:00,28.49,28.5,28.46,28.49,27881.0,26.2667,26.2759,26.239,26.2667,27881.0
2016-12-23 15:30:00,28.49,28.51,28.48,28.51,44946.0,26.2667,26.2851,26.2575,26.2851,44946.0
2016-12-23 15:40:00,28.51,28.56,28.51,28.55,47566.0,26.2851,26.3312,26.2851,26.322,47566.0
2016-12-23 15:50:00,28.55,28.69,28.55,28.62,572530.0,26.322,26.4511,26.322,26.3865,572530.0
2016-12-27 09:30:00,29.0,29.26,28.95,29.07,174626.0,26.7369,26.9766,26.6908,26.8014,174626.0
2016-12-27 09:40:00,29.07,29.1,28.94,28.97,104415.0,26.8014,26.8291,26.6816,26.7092,104415.0
2016-12-27 09:50:00,28.97,29.03,28.86,29.03,122555.0,26.7092,26.7646,26.6078,26.7646,122555.0
2016-12-27 10:00:00,29.02,29.11,28.86,28.92,102338.0,26.7553,26.8383,26.6078,26.6631,102338.0
2016-12-27 10:10:00,28.92,29.0,28.84,29.0,44278.0,26.6631,26.7369,26.5894,26.7369,44278.0
2016-12-27 10:20:00,29.02,29.03,28.98,29.02,29147.0,26.7553,26.7646,26.7185,26.7553,29147.0
2016-12-27 10:30:00,29.02,29.1,29.0,29.08,125294.0,26.7553,26.8291,26.7369,26.8107,125294.0
2016-12-27 10:40:00,29.08,29.11,28.98,29.02,81681.0,26.8107,26.8383,26.7185,26.7553,81681.0
2016-12-27 10:50:00,29.02,29.04,28.95,28.98,36425.0,26.7553,26.7738,26.6908,26.7185,36425.0
2016-12-27 11:00:00,28.97,29.09,28.9,29.09,67109.0,26.7092,26.8199,26.6447,26.8199,67109.0
2016-12-27 11:10:00,29.09,29.09,29.03,29.03,39959.0,26.8199,26.8199,26.7646,26.7646,39959.0
2016-12-27 11:20:00,29.04,29.06,29.0,29.04,31587.0,26.7738,26.7922,26.7369,26.7738,31587.0
2016-12-27 11:30:00,29.04,29.05,29.01,29.05,23133.0,26.7738,26.783,26.7461,26.783,23133.0
2016-12-27 11:40:00,29.04,29.04,28.96,29.02,25894.0,26.7738,26.7738,26.7,26.7553,25894.0
2016-12-27 11:50:00,29.01,29.02,28.98,28.99,27771.0,26.7461,26.7553,26.7185,26.7277,27771.0
2016-12-27 12:00:00,29.0,29.05,28.99,29.03,17812.0,26.7369,26.783,26.7277,26.7646,17812.0
2016-12-27 12:10:00,29.04,29.07,29.03,29.05,21841.0,26.7738,26.8014,26.7646,26.783,21841.0
2016-12-27 12:20:00,29.06,29.14,29.05,29.13,28206.0,26.7922,26.866,26.783,26.8567,28206.0
2016-12-27 12:30:00,29.13,29.2,29.11,29.19,67523.0,26.8567,26.9213,26.8383,26.9121,67523.0
2016-12-27 12:40:00,29.2,29.22,29.16,29.22,56248.0,26.9213,26.9397,26.8844,26.9397,56248.0
2016-12-27 12:50:00,29.22,29.25,29.21,29.24,25303.0,26.9397,26.9674,26.9305,26.9582,25303.0
2016-12-27 13:00:00,29.23,29.24,29.19,29.24,16631.0,26.9489,26.9582,26.9121,26.9582,16631.0
2016-12-27 13:10:00,29.25,29.26,29.23,29.25,26978.0,26.9674,26.9766,26.9489,26.9674,26978.0
2016-12-27 13:20:00,29.26,29.28,29.2,29.27,29139.0,26.9766,26.995,26.9213,26.9858,29139.0
2016-12-27 13:30:00,29.29,29.32,29.29,29.32,45078.0,27.0043,27.0319,27.0043,27.0319,45078.0
2016-12-27 13:40:00,29.32,29.4,29.32,29.38,35109.0,27.0319,27.1057,27.0319,27.0872,35109.0
2016-12-27 13:50:00,29.37,29.38,29.32,29.34,22035.0,27.078,27.0872,27.0319,27.0504,22035.0
2016-12-27 14:00:00,29.33,29.37,29.32,29.37,19356.0,27.0411,27.078,27.0319,27.078,19356.0
2016-12-27 14:10:00,29.37,29.39,29.36,29.39,41006.0,27.078,27.0965,27.0688,27.0965,41006.0
2016-12-27 14:20:00,29.38,29.4,29.38,29.39,65006.0,27.0872,27.1057,27.0872,27.0965,65006.0
2016-12-27 14:30:00,29.39,29.51,29.39,29.5,57303.0,27.0965,27.2071,27.0965,27.1979,57303.0
2016-12-27 14:40:00,29.5,29.67,29.5,29.67,57668.0,27.1979,27.3546,27.1979,27.3546,57668.0
2016-12-27 14:50:00,29.67,29.67,29.58,29.61,42221.0,27.3546,27.3546,27.2716,27.2993,42221.0
2016-12-27 15:00:00,29.62,29.64,29.5,29.53,64103.0,27.3085,27.3269,27.1979,27.2255,64103.0
2016-12-27 15:10:00,29.54,29.56,29.51,29.54,32863.0,27.2348,27.2532,27.2071,27.2348,32863.0
2016-12-27 15:20:00,29.53,29.58,29.53,29.53,35411.0,27.2255,27.2716,27.2255,27.2255,35411.0
2016-12-27 15:30:00,29.54,29.58,29.54,29.58,29735.0,27.2348,27.2716,27.2348,27.2716,29735.0
2016-12-27 15:40:00,29.58,29.63,29.57,29.62,59511.0,27.2716,27.3177,27.2624,27.3085,59511.0
2016-12-27 15:50:00,29.61,29.7,29.56,29.68,415512.0,27.2993,27.3823,27.2532,27.3638,415512.0
2016-12-28 09:30:00,29.44,29.46,29.14,29.32,128129.0,27.1426,27.161,26.866,27.0319,128129.0
2016-12-28 09:40:00,29.34,29.42,29.29,29.3,48329.0,27.0504,27.1241,27.0043,27.0135,48329.0
2016-12-28 09:50:00,29.3,29.44,29.3,29.42,73762.0,27.0135,27.1426,27.0135,27.1241,73762.0
2016-12-28 10:00:00,29.42,29.63,29.33,29.59,157111.0,27.1241,27.3177,27.0411,27.2809,157111.0
2016-12-28 10:10:00,29.58,29.63,29.51,29.62,96236.0,27.2716,27.3177,27.2071,27.3085,96236.0
2016-12-28 10:20:00,29.62,29.82,29.61,29.73,158705.0,27.3085,27.4929,27.2993,27.4099,158705.0
2016-12-28 10:30:00,29.74,29.76,29.59,29.71,36250.0,27.4191,27.4376,27.2809,27.3915,36250.0
2016-12-28 10:40:00,29.72,29.76,29.64,29.64,28343.0,27.4007,27.4376,27.3269,27.3269,28343.0
2016-12-28 10:50:00,29.64,29.73,29.64,29.69,67572.0,27.3269,27.4099,27.3269,27.373,67572.0
2016-12-28 11:00:00,29.69,29.99,29.69,29.95,140939.0,27.373,27.6496,27.373,27.6128,140939.0
2016-12-28 11:10:00,29.96,30.03,29.9,30.0,51747.0,27.622,27.6865,27.5667,27.6589,51747.0
2016-12-28 11:20:00,30.01,30.08,30.01,30.06,59353.0,27.6681,27.7326,27.6681,27.7142,59353.0
2016-12-28 11:30:00,30.06,30.12,30.0,30.0,68674.0,27.7142,27.7695,27.6589,27.6589,68674.0
2016-12-28 11:40:00,29.99,29.99,29.87,29.9,54082.0,27.6496,27.6496,27.539,27.5667,54082.0
2016-12-28 11:50:00,29.89,29.92,29.84,29.85,49247.0,27.5574,27.5851,27.5113,27.5206,49247.0
2016-12-28 12:00:00,29.85,30.04,29.85,29.98,84199.0,27.5206,27.6957,27.5206,27.6404,84199.0
2016-12-28 12:10:00,29.98,30.0,29.95,29.95,93854.0,27.6404,27.6589,27.6128,27.6128,93854.0
2016-12-28 12:20:00,29.95,30.0,29.88,29.91,63522.0,27.6128,27.6589,27.5482,27.5759,63522.0
2016-12-28 12:30:00,29.91,29.98,29.91,29.92,57393.0,27.5759,27.6404,27.5759,27.5851,57393.0
2016-12-28 12:40:00,29.92,30.1,29.91,30.1,83750.0,27.5851,27.7511,27.5759,27.7511,83750.0
2016-12-28 12:50:00,30.1,30.12,30.03,30.03,29273.0,27.7511,27.7695,27.6865,27.6865,29273.0
2016-12-28 13:00:00,30.03,30.21,30.01,30.13,89265.0,27.6865,27.8525,27.6681,27.7787,89265.0
2016-12-28 13:10:00,30.14,30.18,30.1,30.13,50607.0,27.7879,27.8248,27.7511,27.7787,50607.0
2016-12-28 13:20:00,30.13,30.22,30.13,30.18,49966.0,27.7787,27.8617,27.7787,27.8248,49966.0
2016-12-28 13:30:00,30.18,30.19,30.16,30.18,22894.0,27.8248,27.834,27.8064,27.8248,22894.0
2016-12-28 13:40:00,30.18,30.18,30.11,30.16,48465.0,27.8248,27.8248,27.7603,27.8064,48465.0
2016-12-28 13:50:00,30.17,30.37,30.17,30.37,62563.0,27.8156,28.0,27.8156,28.0,62563.0
2016-12-28 14:00:00,30.38,30.47,30.34,30.43,57232.0,28.0092,28.0922,27.9723,28.0553,57232.0
2016-12-28 14:10:00,30.43,30.6,30.42,30.59,60061.0,28.0553,28.212,28.0461,28.2028,60061.0
2016-12-28 14:20:00,30.6,30.67,30.5,30.52,90045.0,28.212,28.2766,28.1198,28.1383,90045.0
2016-12-28 14:30:00,30.52,30.52,30.37,30.45,92106.0,28.1383,28.1383,28.0,28.0737,92106.0
2016-12-28 14:40:00,30.46,30.57,30.44,30.53,61545.0,28.083,28.1844,28.0645,28.1475,61545.0
2016-12-28 14:50:00,30.52,30.52,30.42,30.49,63217.0,28.1383,28.1383,28.0461,28.1106,63217.0
2016-12-28 15:00:00,30.49,30.5,30.41,30.49,74859.0,28.1106,28.1198,28.0369,28.1106,74859.0
2016-12-28 15:10:00,30.49,30.5,30.38,30.44,75799.0,28.1106,28.1198,28.0092,28.0645,75799.0
2016-12-28 15:20:00,30.44,30.47,30.42,30.47,70239.0,28.0645,28.0922,28.0461,28.0922,70239.0
2016-12-28 15:30:00,30.47,30.55,30.42,30.46,105228.0,28.0922,28.1659,28.0461,28.083,105228.0
2016-12-28 15:40:00,30.47,30.48,30.37,30.46,113354.0,28.0922,28.1014,28.0,28.083,113354.0
2016-12-28 15:50:00,30.47,30.65,30.47,30.63,474175.0,28.0922,28.2581,28.0922,28.2397,474175.0
2016-12-29 09:30:00,30.95,31.27,30.76,31.19,281674.0,28.5347,28.8297,28.3595,28.756,281674.0
2016-12-29 09:40:00,31.18,31.36,31.1,31.36,144907.0,28.7468,28.9127,28.673,28.9127,144907.0
2016-12-29 09:50:00,31.35,31.55,31.29,31.46,139062.0,28.9035,29.0879,28.8482,29.0049,139062.0
2016-12-29 10:00:00,31.46,31.77,31.41,31.73,121078.0,29.0049,29.2907,28.9588,29.2538,121078.0
2016-12-29 10:10:00,31.74,31.77,31.48,31.64,133838.0,29.2631,29.2907,29.0234,29.1709,133838.0
2016-12-29 10:20:00,31.64,31.75,31.55,31.56,109225.0,29.1709,29.2723,29.0879,29.0971,109225.0
2016-12-29 10:30:00,31.56,31.78,31.54,31.69,86751.0,29.0971,29.2999,29.0787,29.217,86751.0
2016-12-29 10:40:00,31.69,32.08,31.67,32.08,123898.0,29.217,29.5765,29.1985,29.5765,123898.0
2016-12-29 10:50:00,32.09,32.42,32.08,32.32,156383.0,29.5858,29.89,29.5765,29.7978,156383.0
2016-12-29 11:00:00,32.33,32.53,32.33,32.52,175025.0,29.807,29.9914,29.807,29.9822,175025.0
2016-12-29 11:10:00,32.53,32.68,32.24,32.66,273142.0,29.9914,30.1297,29.724,30.1113,273142.0
2016-12-29 11:20:00,32.67,32.77,32.57,32.7,224414.0,30.1205,30.2127,30.0283,30.1482,224414.0
2016-12-29 11:30:00,32.69,32.78,32.64,32.76,157224.0,30.1389,30.2219,30.0928,30.2035,157224.0
2016-12-29 11:40:00,32.74,32.78,32.63,32.75,107182.0,30.185,30.2219,30.0836,30.1943,107182.0
2016-12-29 11:50:00,32.74,32.92,32.74,32.9,146602.0,30.185,30.351,30.185,30.3325,146602.0
2016-12-29 12:00:00,32.9,33.01,32.72,32.75,127886.0,30.3325,30.434,30.1666,30.1943,127886.0
2016-12-29 12:10:00,32.75,32.83,32.54,32.65,117507.0,30.1943,30.268,30.0006,30.1021,117507.0
2016-12-29 12:20:00,32.65,32.71,32.56,32.65,102503.0,30.1021,30.1574,30.0191,30.1021,102503.0
2016-12-29 12:30:00,32.64,32.69,32.47,32.66,103965.0,30.0928,30.1389,29.9361,30.1113,103965.0
2016-12-29 12:40:00,32.67,32.76,32.59,32.72,124460.0,30.1205,30.2035,30.0467,30.1666,124460.0
2016-12-29 12:50:00,32.72,32.82,32.66,32.8,108819.0,30.1666,30.2588,30.1113,30.2403,108819.0
2016-12-29 13:00:00,32.79,32.98,32.78,32.92,129791.0,30.2311,30.4063,30.2219,30.351,129791.0
2016-12-29 13:10:00,32.92,32.95,32.84,32.89,90737.0,30.351,30.3786,30.2772,30.3233,90737.0
2016-12-29 13:20:00,32.89,32.96,32.89,32.92,87809.0,30.3233,30.3879,30.3233,30.351,87809.0
2016-12-29 13:30:00,32.91,32.96,32.9,32.96,90904.0,30.3418,30.3879,30.3325,30.3879,90904.0
2016-12-29 13:40:00,32.95,32.97,32.85,32.93,69311.0,30.3786,30.3971,30.2864,30.3602,69311.0
2016-12-29 13:50:00,32.92,32.94,32.85,32.91,91960.0,30.351,30.3694,30.2864,30.3418,91960.0
2016-12-29 14:00:00,32.92,32.92,32.71,32.75,102679.0,30.351,30.351,30.1574,30.1943,102679.0
2016-12-29 14:10:00,32.76,32.84,32.74,32.81,82078.0,30.2035,30.2772,30.185,30.2496,82078.0
2016-12-29 14:20:00,32.81,32.9,32.71,32.87,83850.0,30.2496,30.3325,30.1574,30.3049,83850.0
2016-12-29 14:30:00,32.88,32.96,32.85,32.91,117990.0,30.3141,30.3879,30.2864,30.3418,117990.0
2016-12-29 14:40:00,32.92,32.94,32.87,32.93,73476.0,30.351,30.3694,30.3049,30.3602,73476.0
2016-12-29 14:50:00,32.93,32.93,32.85,32.93,90061.0,30.3602,30.3602,30.2864,30.3602,90061.0
2016-12-29 15:00:00,32.93,32.93,32.84,32.87,61293.0,30.3602,30.3602,30.2772,30.3049,61293.0
2016-12-29 15:10:00,32.87,32.9,32.84,32.87,79523.0,30.3049,30.3325,30.2772,30.3049,79523.0
2016-12-29 15:20:00,32.87,32.87,32.73,32.77,118745.0,30.3049,30.3049,30.1758,30.2127,118745.0
2016-12-29 15:30:00,32.77,32.84,32.73,32.82,83002.0,30.2127,30.2772,30.1758,30.2588,83002.0
2016-12-29 15:40:00,32.82,32.98,32.82,32.98,149092.0,30.2588,30.4063,30.2588,30.4063,149092.0
2016-12-29 15:50:00,32.99,33.51,32.95,33.44,1311444.0,30.4155,30.8949,30.3786,30.8304,1311444.0
2016-12-30 09:30:00,33.53,34.3,33.5,33.99,384418.0,30.9134,31.6233,30.8857,31.3375,384418.0
2016-12-30 09:40:00,33.98,33.99,33.75,33.87,171038.0,31.3283,31.3375,31.1162,31.2268,171038.0
2016-12-30 09:50:00,33.87,34.07,33.75,34.07,269413.0,31.2268,31.4112,31.1162,31.4112,269413.0
2016-12-30 10:00:00,34.08,34.17,33.82,33.97,119378.0,31.4205,31.5034,31.1807,31.319,119378.0
2016-12-30 10:10:00,33.96,34.07,32.98,33.08,274978.0,31.3098,31.4112,30.4063,30.4985,274978.0
2016-12-30 10:20:00,33.09,33.45,33.06,33.42,150037.0,30.5077,30.8396,30.4801,30.812,150037.0
2016-12-30 10:30:00,33.4,33.45,32.86,33.03,233089.0,30.7935,30.8396,30.2957,30.4524,233089.0
2016-12-30 10:40:00,33.04,33.27,33.03,33.24,202461.0,30.4616,30.6737,30.4524,30.646,202461.0
2016-12-30 10:50:00,33.23,33.25,33.05,33.21,133674.0,30.6368,30.6552,30.4708,30.6184,133674.0
2016-12-30 11:00:00,33.2,33.28,32.89,32.94,206302.0,30.6091,30.6829,30.3233,30.3694,206302.0
2016-12-30 11:10:00,32.95,33.18,32.88,33.15,80996.0,30.3786,30.5907,30.3141,30.563,80996.0
2016-12-30 11:20:00,33.14,33.16,32.63,32.63,98637.0,30.5538,30.5723,30.0836,30.0836,98637.0
2016-12-30 11:30:00,32.62,32.8,32.28,32.33,122477.0,30.0744,30.2403,29.7609,29.807,122477.0
2016-12-30 11:40:00,32.32,32.51,32.11,32.5,142983.0,29.7978,29.973,29.6042,29.9638,142983.0
2016-12-30 11:50:00,32.5,32.56,32.4,32.4,48474.0,29.9638,30.0191,29.8716,29.8716,48474.0
2016-12-30 12:00:00,32.39,32.5,32.33,32.43,50070.0,29.8623,29.9638,29.807,29.8992,50070.0
2016-12-30 12:10:00,32.42,32.44,32.24,32.3,59102.0,29.89,29.9084,29.724,29.7794,59102.0
2016-12-30 12:20:00,32.3,32.47,32.19,32.39,67836.0,29.7794,29.9361,29.678,29.8623,67836.0
2016-12-30 12:30:00,32.39,32.51,32.3,32.32,86355.0,29.8623,29.973,29.7794,29.7978,86355.0
2016-12-30 12:40:00,32.31,32.31,32.02,32.1,132502.0,29.7886,29.7886,29.5212,29.595,132502.0
2016-12-30 12:50:00,32.09,32.24,32.06,32.24,106827.0,29.5858,29.724,29.5581,29.724,106827.0
2016-12-30 13:00:00,32.23,32.29,32.07,32.12,93074.0,29.7148,29.7701,29.5673,29.6134,93074.0
2016-12-30 13:10:00,32.12,32.26,32.07,32.2,59568.0,29.6134,29.7425,29.5673,29.6872,59568.0
2016-12-30 13:20:00,32.2,32.45,32.2,32.38,97369.0,29.6872,29.9177,29.6872,29.8531,97369.0
2016-12-30 13:30:00,32.38,32.38,32.28,32.29,51765.0,29.8531,29.8531,29.7609,29.7701,51765.0
2016-12-30 13:40:00,32.29,32.3,32.2,32.29,55401.0,29.7701,29.7794,29.6872,29.7701,55401.0
2016-12-30 13:50:00,32.29,32.37,32.22,32.34,50710.0,29.7701,29.8439,29.7056,29.8162,50710.0
2016-12-30 14:00:00,32.33,32.37,32.18,32.18,50397.0,29.807,29.8439,29.6687,29.6687,50397.0
2016-12-30 14:10:00,32.19,32.2,32.03,32.12,105027.0,29.678,29.6872,29.5304,29.6134,105027.0
2016-12-30 14:20:00,32.11,32.13,32.06,32.11,69078.0,29.6042,29.6226,29.5581,29.6042,69078.0
2016-12-30 14:30:00,32.12,32.22,32.1,32.17,76433.0,29.6134,29.7056,29.595,29.6595,76433.0
2016-12-30 14:40:00,32.16,32.2,32.11,32.13,57761.0,29.6503,29.6872,29.6042,29.6226,57761.0
2016-12-30 14:50:00,32.12,32.13,32.03,32.06,71759.0,29.6134,29.6226,29.5304,29.5581,71759.0
2016-12-30 15:00:00,32.07,32.08,31.62,31.62,187603.0,29.5673,29.5765,29.1524,29.1524,187603.0
2016-12-30 15:10:00,31.61,31.8,31.59,31.79,141186.0,29.1432,29.3184,29.1248,29.3092,141186.0
2016-12-30 15:20:00,31.79,31.97,31.75,31.78,147038.0,29.3092,29.4751,29.2723,29.2999,147038.0
2016-12-30 15:30:00,31.77,31.86,31.72,31.73,148201.0,29.2907,29.3737,29.2446,29.2538,148201.0
2016-12-30 15:40:00,31.73,31.85,31.73,31.85,117504.0,29.2538,29.3645,29.2538,29.3645,117504.0
2016-12-30 15:50:00,31.85,31.85,31.49,31.6,1196143.0,29.3645,29.3645,29.0326,29.134,1196143.0
2017-01-03 09:30:00,31.86,32.37,31.76,32.13,211936.0,29.3737,29.8439,29.2815,29.6226,211936.0
2017-01-03 09:40:00,32.11,32.69,32.11,32.65,138179.0,29.6042,30.1389,29.6042,30.1021,138179.0
2017-01-03 09:50:00,32.66,32.74,32.34,32.38,83422.0,30.1113,30.185,29.8162,29.8531,83422.0
2017-01-03 10:00:00,32.37,32.37,31.81,31.99,194677.0,29.8439,29.8439,29.3276,29.4936,194677.0
2017-01-03 10:10:00,31.99,32.12,31.81,32.09,91165.0,29.4936,29.6134,29.3276,29.5858,91165.0
2017-01-03 10:20:00,32.11,32.28,32.02,32.22,75734.0,29.6042,29.7609,29.5212,29.7056,75734.0
2017-01-03 10:30:00,32.24,32.39,32.04,32.36,88081.0,29.724,29.8623,29.5397,29.8347,88081.0
2017-01-03 10:40:00,32.35,32.41,32.22,32.4,98795.0,29.8255,29.8808,29.7056,29.8716,98795.0
2017-01-03 10:50:00,32.42,32.75,32.42,32.7,179792.0,29.89,30.1943,29.89,30.1482,179792.0
2017-01-03 11:00:00,32.72,32.94,32.52,32.67,260602.0,30.1666,30.3694,29.9822,30.1205,260602.0
2017-01-03 11:10:00,32.69,33.01,32.68,32.96,151174.0,30.1389,30.434,30.1297,30.3879,151174.0
2017-01-03 11:20:00,32.98,33.1,32.9,33.1,161607.0,30.4063,30.5169,30.3325,30.5169,161607.0
2017-01-03 11:30:00,33.11,33.17,32.77,32.82,104726.0,30.5262,30.5815,30.2127,30.2588,104726.0
2017-01-03 11:40:00,32.82,33.2,32.8,33.14,124665.0,30.2588,30.6091,30.2403,30.5538,124665.0
2017-01-03 11:50:00,33.14,33.14,32.89,33.06,85821.0,30.5538,30.5538,30.3233,30.4801,85821.0
2017-01-03 12:00:00,33.06,33.17,32.76,32.79,84548.0,30.4801,30.5815,30.2035,30.2311,84548.0
2017-01-03 12:10:00,32.78,32.88,32.64,32.86,56197.0,30.2219,30.3141,30.0928,30.2957,56197.0
2017-01-03 12:20:00,32.85,32.99,32.82,32.84,88601.0,30.2864,30.4155,30.2588,30.2772,88601.0
2017-01-03 12:30:00,32.83,33.04,32.81,33.0,41121.0,30.268,30.4616,30.2496,30.4247,41121.0
2017-01-03 12:40:00,33.01,33.1,32.97,33.08,52816.0,30.434,30.5169,30.3971,30.4985,52816.0
2017-01-03 12:50:00,33.07,33.1,32.96,33.09,37376.0,30.4893,30.5169,30.3879,30.5077,37376.0
2017-01-03 13:00:00,33.06,33.19,32.96,33.02,90224.0,30.4801,30.5999,30.3879,30.4432,90224.0
2017-01-03 13:10:00,33.01,33.13,32.93,33.06,55146.0,30.434,30.5446,30.3602,30.4801,55146.0
2017-01-03 13:20:00,33.05,33.09,32.93,33.09,57682.0,30.4708,30.5077,30.3602,30.5077,57682.0
2017-01-03 13:30:00,33.08,33.09,32.98,33.03,72558.0,30.4985,30.5077,30.4063,30.4524,72558.0
2017-01-03 13:40:00,33.03,33.05,32.95,33.04,58255.0,30.4524,30.4708,30.3786,30.4616,58255.0
2017-01-03 13:50:00,33.03,33.06,32.99,33.01,55995.0,30.4524,30.4801,30.4155,30.434,55995.0
2017-01-03 14:00:00,33.01,33.15,32.98,33.1,96505.0,30.434,30.563,30.4063,30.5169,96505.0
2017-01-03 14:10:00,33.11,33.17,33.07,33.12,87828.0,30.5262,30.5815,30.4893,30.5354,87828.0
2017-01-03 14:20:00,33.13,33.18,33.06,33.07,57357.0,30.5446,30.5907,30.4801,30.4893,57357.0
2017-01-03 14:30:00,33.07,33.24,33.06,33.19,72728.0,30.4893,30.646,30.4801,30.5999,72728.0
2017-01-03 14:40:00,33.2,33.25,33.18,33.21,78028.0,30.6091,30.6552,30.5907,30.6184,78028.0
2017-01-03 14:50:00,33.21,33.23,33.1,33.18,88291.0,30.6184,30.6368,30.5169,30.5907,88291.0
2017-01-03 15:00:00,33.19,33.2,32.97,33.04,146560.0,30.5999,30.6091,30.3971,30.4616,146560.0
2017-01-03 15:10:00,33.03,33.24,33.02,33.23,93432.0,30.4524,30.646,30.4432,30.6368,93432.0
2017-01-03 15:20:00,33.24,33.32,33.21,33.28,134541.0,30.646,30.7198,30.6184,30.6829,134541.0
2017-01-03 15:30:00,33.29,33.29,33.17,33.2,99062.0,30.6921,30.6921,30.5815,30.6091,99062.0
2017-01-03 15:40:00,33.21,33.35,33.21,33.35,155538.0,30.6184,30.7474,30.6184,30.7474,155538.0
2017-01-03 15:50:00,33.35,33.65,33.33,33.6,742831.0,30.7474,31.024,30.729,30.9779,742831.0
2017-01-04 09:30:00,34.19,34.2,33.8,33.94,240708.0,31.5219,31.5311,31.1623,31.2914,240708.0
2017-01-04 09:40:00,33.92,33.92,33.25,33.52,185283.0,31.2729,31.2729,30.6552,30.9042,185283.0
2017-01-04 09:50:00,33.53,33.85,33.52,33.74,120265.0,30.9134,31.2084,30.9042,31.107,120265.0
2017-01-04 10:00:00,33.74,33.82,33.56,33.8,195898.0,31.107,31.1807,30.941,31.1623,195898.0
2017-01-04 10:10:00,33.8,33.96,33.8,33.83,117461.0,31.1623,31.3098,31.1623,31.19,117461.0
2017-01-04 10:20:00,33.83,33.87,33.74,33.8,52298.0,31.19,31.2268,31.107,31.1623,52298.0
2017-01-04 10:30:00,33.78,33.94,33.72,33.8,51102.0,31.1439,31.2914,31.0886,31.1623,51102.0
2017-01-04 10:40:00,33.84,33.88,33.61,33.71,54038.0,31.1992,31.2361,30.9871,31.0793,54038.0
2017-01-04 10:50:00,33.69,33.75,33.56,33.72,32475.0,31.0609,31.1162,30.941,31.0886,32475.0
2017-01-04 11:00:00,33.74,33.75,33.45,33.47,106561.0,31.107,31.1162,30.8396,30.8581,106561.0
2017-01-04 11:10:00,33.47,33.68,33.43,33.65,65532.0,30.8581,31.0517,30.8212,31.024,65532.0
2017-01-04 11:20:00,33.65,33.67,33.49,33.52,23639.0,31.024,31.0425,30.8765,30.9042,23639.0
2017-01-04 11:30:00,33.52,33.66,33.48,33.56,23386.0,30.9042,31.0332,30.8673,30.941,23386.0
2017-01-04 11:40:00,33.56,33.85,33.56,33.84,131971.0,30.941,31.2084,30.941,31.1992,131971.0
2017-01-04 11:50:00,33.82,33.92,33.76,33.88,51000.0,31.1807,31.2729,31.1254,31.2361,51000.0
2017-01-04 12:00:00,33.88,33.9,33.78,33.87,40253.0,31.2361,31.2545,31.1439,31.2268,40253.0
2017-01-04 12:10:00,33.88,34.03,33.88,33.96,59926.0,31.2361,31.3744,31.2361,31.3098,59926.0
2017-01-04 12:20:00,33.96,33.98,33.87,33.92,58657.0,31.3098,31.3283,31.2268,31.2729,58657.0
2017-01-04 12:30:00,33.91,33.99,33.88,33.91,31514.0,31.2637,31.3375,31.2361,31.2637,31514.0
2017-01-04 12:40:00,33.92,33.99,33.88,33.91,39454.0,31.2729,31.3375,31.2361,31.2637,39454.0
2017-01-04 12:50:00,33.92,33.97,33.77,33.8,78166.0,31.2729,31.319,31.1347,31.1623,78166.0
2017-01-04 13:00:00,33.79,33.85,33.73,33.81,37262.0,31.1531,31.2084,31.0978,31.1715,37262.0
2017-01-04 13:10:00,33.81,33.94,33.77,33.92,42091.0,31.1715,31.2914,31.1347,31.2729,42091.0
2017-01-04 13:20:00,33.94,33.99,33.86,33.87,45368.0,31.2914,31.3375,31.2176,31.2268,45368.0
2017-01-04 13:30:00,33.85,33.88,33.79,33.85,25665.0,31.2084,31.2361,31.1531,31.2084,25665.0
2017-01-04 13:40:00,33.86,33.86,33.74,33.77,27203.0,31.2176,31.2176,31.107,31.1347,27203.0
2017-01-04 13:50:00,33.78,33.81,33.68,33.69,32629.0,31.1439,31.1715,31.0517,31.0609,32629.0
2017-01-04 14:00:00,33.71,34.13,33.67,34.09,158365.0,31.0793,31.4666,31.0425,31.4297,158365.0
2017-01-04 14:10:00,34.1,34.23,34.03,34.15,112778.0,31.4389,31.5588,31.3744,31.485,112778.0
2017-01-04 14:20:00,34.14,34.14,33.89,33.93,71251.0,31.4758,31.4758,31.2453,31.2822,71251.0
2017-01-04 14:30:00,33.93,33.93,33.6,33.62,114001.0,31.2822,31.2822,30.9779,30.9964,114001.0
2017-01-04 14:40:00,33.62,33.64,33.31,33.41,149022.0,30.9964,31.0148,30.7105,30.8027,149022.0
2017-01-04 14:50:00,33.41,33.66,33.37,33.63,71926.0,30.8027,31.0332,30.7659,31.0056,71926.0
2017-01-04 15:00:00,33.64,33.75,33.61,33.62,63581.0,31.0148,31.1162,30.9871,30.9964,63581.0
2017-01-04 15:10:00,33.62,33.78,33.6,33.78,61699.0,30.9964,31.1439,30.9779,31.1439,61699.0
2017-01-04 15:20:00,33.79,33.79,33.7,33.7,52484.0,31.1531,31.1531,31.0701,31.0701,52484.0
2017-01-04 15:30:00,33.71,33.76,33.67,33.75,81998.0,31.0793,31.1254,31.0425,31.1162,81998.0
2017-01-04 15:40:00,33.74,33.86,33.72,33.79,96895.0,31.107,31.2176,31.0886,31.1531,96895.0
2017-01-04 15:50:00,33.8,34.2,33.65,34.19,1254824.0,31.1623,31.5311,31.024,31.5219,1254824.0
2017-01-05 09:30:00,35.18,35.56,35.1,35.5,324194.0,32.4346,32.785,32.3609,32.7296,324194.0
2017-01-05 09:40:00,35.5,35.58,35.4,35.46,134441.0,32.7296,32.8034,32.6374,32.6928,134441.0
2017-01-05 09:50:00,35.46,35.76,35.44,35.54,129894.0,32.6928,32.9694,32.6743,32.7665,129894.0
2017-01-05 10:00:00,35.55,35.82,35.49,35.82,194634.0,32.7757,33.0247,32.7204,33.0247,194634.0
2017-01-05 10:10:00,35.81,36.01,35.8,35.88,231101.0,33.0155,33.1998,33.0062,33.08,231101.0
2017-01-05 10:20:00,35.89,36.09,35.8,36.02,181889.0,33.0892,33.2736,33.0062,33.2091,181889.0
2017-01-05 10:30:00,36.03,36.18,36.03,36.17,136325.0,33.2183,33.3566,33.2183,33.3474,136325.0
2017-01-05 10:40:00,36.15,36.53,36.15,36.5,173403.0,33.3289,33.6793,33.3289,33.6516,173403.0
2017-01-05 10:50:00,36.52,36.52,36.32,36.42,163120.0,33.67,33.67,33.4857,33.5778,163120.0
2017-01-05 11:00:00,36.42,36.76,36.38,36.64,289063.0,33.5778,33.8913,33.541,33.7807,289063.0
2017-01-05 11:10:00,36.67,36.78,36.56,36.75,192282.0,33.8083,33.9098,33.7069,33.8821,192282.0
2017-01-05 11:20:00,36.74,36.76,36.22,36.28,210812.0,33.8729,33.8913,33.3935,33.4488,210812.0
2017-01-05 11:30:00,36.28,36.59,36.27,36.51,179464.0,33.4488,33.7346,33.4396,33.6608,179464.0
2017-01-05 11:40:00,36.5,36.66,36.44,36.51,171240.0,33.6516,33.7991,33.5963,33.6608,171240.0
2017-01-05 11:50:00,36.49,36.57,36.32,36.52,156172.0,33.6424,33.7161,33.4857,33.67,156172.0
2017-01-05 12:00:00,36.52,36.6,36.38,36.59,132469.0,33.67,33.7438,33.541,33.7346,132469.0
2017-01-05 12:10:00,36.59,36.7,36.59,36.67,160293.0,33.7346,33.836,33.7346,33.8083,160293.0
2017-01-05 12:20:00,36.68,36.76,36.66,36.71,140786.0,33.8176,33.8913,33.7991,33.8452,140786.0
2017-01-05 12:30:00,36.72,36.76,36.68,36.74,113264.0,33.8544,33.8913,33.8176,33.8729,113264.0
2017-01-05 12:40:00,36.73,36.91,36.7,36.85,195719.0,33.8637,34.0296,33.836,33.9743,195719.0
2017-01-05 12:50:00,36.85,36.96,36.82,36.93,152852.0,33.9743,34.0757,33.9466,34.0481,152852.0
2017-01-05 13:00:00,36.92,36.92,36.7,36.74,151530.0,34.0388,34.0388,33.836,33.8729,151530.0
2017-01-05 13:10:00,36.76,36.89,36.73,36.89,98439.0,33.8913,34.0112,33.8637,34.0112,98439.0
2017-01-05 13:20:00,36.88,36.88,36.72,36.73,117492.0,34.002,34.002,33.8544,33.8637,117492.0
2017-01-05 13:30:00,36.73,36.77,36.51,36.61,161665.0,33.8637,33.9005,33.6608,33.753,161665.0
2017-01-05 13:40:00,36.62,36.78,36.6,36.77,94428.0,33.7622,33.9098,33.7438,33.9005,94428.0
2017-01-05 13:50:00,36.76,36.82,36.73,36.8,105639.0,33.8913,33.9466,33.8637,33.9282,105639.0
2017-01-05 14:00:00,36.81,36.85,36.77,36.79,115624.0,33.9374,33.9743,33.9005,33.919,115624.0
2017-01-05 14:10:00,36.79,36.87,36.72,36.83,101590.0,33.919,33.9927,33.8544,33.9559,101590.0
2017-01-05 14:20:00,36.83,36.94,36.81,36.87,138117.0,33.9559,34.0573,33.9374,33.9927,138117.0
2017-01-05 14:30:00,36.88,36.96,36.87,36.87,136603.0,34.002,34.0757,33.9927,33.9927,136603.0
2017-01-05 14:40:00,36.87,36.92,36.81,36.87,91869.0,33.9927,34.0388,33.9374,33.9927,91869.0
2017-01-05 14:50:00,36.87,36.9,36.78,36.89,115482.0,33.9927,34.0204,33.9098,34.0112,115482.0
2017-01-05 15:00:00,36.89,36.91,36.81,36.89,109723.0,34.0112,34.0296,33.9374,34.0112,109723.0
2017-01-05 15:10:00,36.89,36.93,36.85,36.92,155095.0,34.0112,34.0481,33.9743,34.0388,155095.0
2017-01-05 15:20:00,36.92,37.03,36.92,37.01,205559.0,34.0388,34.1402,34.0388,34.1218,205559.0
2017-01-05 15:30:00,37.01,37.19,37.0,37.18,237548.0,34.1218,34.2878,34.1126,34.2785,237548.0
2017-01-05 15:40:00,37.18,37.31,37.18,37.29,364174.0,34.2785,34.3984,34.2785,34.38,364174.0
2017-01-05 15:50:00,37.28,37.47,37.06,37.07,1066524.0,34.3707,34.5459,34.1679,34.1771,1066524.0
2017-01-06 09:30:00,36.16,36.64,35.95,36.52,382729.0,33.3381,33.7807,33.1445,33.67,382729.0
2017-01-06 09:40:00,36.51,37.18,36.5,36.99,238339.0,33.6608,34.2785,33.6516,34.1034,238339.0
2017-01-06 09:50:00,36.98,37.02,36.64,36.76,210699.0,34.0941,34.131,33.7807,33.8913,210699.0
2017-01-06 10:00:00,36.78,36.8,36.34,36.48,201922.0,33.9098,33.9282,33.5041,33.6332,201922.0
2017-01-06 10:10:00,36.47,36.72,36.38,36.38,159491.0,33.6239,33.8544,33.541,33.541,159491.0
2017-01-06 10:20:00,36.37,36.42,36.13,36.23,109449.0,33.5318,33.5778,33.3105,33.4027,109449.0
2017-01-06 10:30:00,36.21,36.4,36.11,36.17,83509.0,33.3842,33.5594,33.292,33.3474,83509.0
2017-01-06 10:40:00,36.17,36.26,36.09,36.17,90384.0,33.3474,33.4303,33.2736,33.3474,90384.0
2017-01-06 10:50:00,36.17,36.31,35.98,36.07,140486.0,33.3474,33.4764,33.1722,33.2552,140486.0
2017-01-06 11:00:00,36.07,36.13,35.47,35.64,238178.0,33.2552,33.3105,32.702,32.8587,238178.0
2017-01-06 11:10:00,35.63,35.67,35.13,35.17,250288.0,32.8495,32.8864,32.3885,32.4254,250288.0
2017-01-06 11:20:00,35.16,35.19,34.87,34.91,307649.0,32.4162,32.4438,32.1488,32.1857,307649.0
2017-01-06 11:30:00,34.91,35.34,34.88,35.28,236326.0,32.1857,32.5821,32.158,32.5268,236326.0
2017-01-06 11:40:00,35.26,35.29,34.91,34.98,148875.0,32.5084,32.536,32.1857,32.2502,148875.0
2017-01-06 11:50:00,34.95,35.05,34.9,35.0,142539.0,32.2226,32.3148,32.1765,32.2687,142539.0
2017-01-06 12:00:00,35.01,35.03,34.61,34.73,171747.0,32.2779,32.2963,31.9091,32.0197,171747.0
2017-01-06 12:10:00,34.72,34.78,34.64,34.64,172629.0,32.0105,32.0658,31.9368,31.9368,172629.0
2017-01-06 12:20:00,34.63,34.7,34.56,34.64,152894.0,31.9275,31.9921,31.863,31.9368,152894.0
2017-01-06 12:30:00,34.63,34.76,34.59,34.62,114670.0,31.9275,32.0474,31.8907,31.9183,114670.0
2017-01-06 12:40:00,34.62,34.83,34.57,34.8,111808.0,31.9183,32.1119,31.8722,32.0843,111808.0
2017-01-06 12:50:00,34.8,35.03,34.8,34.83,137875.0,32.0843,32.2963,32.0843,32.1119,137875.0
2017-01-06 13:00:00,34.83,34.93,34.83,34.86,94803.0,32.1119,32.2041,32.1119,32.1396,94803.0
2017-01-06 13:10:00,34.85,34.9,34.62,34.64,90263.0,32.1304,32.1765,31.9183,31.9368,90263.0
2017-01-06 13:20:00,34.63,34.67,34.58,34.6,106524.0,31.9275,31.9644,31.8814,31.8999,106524.0
2017-01-06 13:30:00,34.61,34.61,34.29,34.3,125301.0,31.9091,31.9091,31.6141,31.6233,125301.0
2017-01-06 13:40:00,34.3,34.43,34.28,34.37,117390.0,31.6233,31.7431,31.6049,31.6878,117390.0
2017-01-06 13:50:00,34.36,34.37,34.17,34.24,139684.0,31.6786,31.6878,31.5034,31.568,139684.0
2017-01-06 14:00:00,34.24,34.47,34.24,34.46,99576.0,31.568,31.78,31.568,31.7708,99576.0
2017-01-06 14:10:00,34.47,34.52,34.34,34.41,96982.0,31.78,31.8261,31.6602,31.7247,96982.0
2017-01-06 14:20:00,34.41,34.6,34.41,34.51,114965.0,31.7247,31.8999,31.7247,31.8169,114965.0
2017-01-06 14:30:00,34.51,34.55,34.34,34.35,125003.0,31.8169,31.8538,31.6602,31.6694,125003.0
2017-01-06 14:40:00,34.36,34.51,34.34,34.51,109682.0,31.6786,31.8169,31.6602,31.8169,109682.0
2017-01-06 14:50:00,34.5,34.5,34.38,34.45,140028.0,31.8077,31.8077,31.697,31.7616,140028.0
2017-01-06 15:00:00,34.49,34.53,34.41,34.46,107330.0,31.7985,31.8353,31.7247,31.7708,107330.0
2017-01-06 15:10:00,34.46,34.97,34.46,34.96,223845.0,31.7708,32.241,31.7708,32.2318,223845.0
2017-01-06 15:20:00,34.96,35.13,34.78,35.1,187780.0,32.2318,32.3885,32.0658,32.3609,187780.0
2017-01-06 15:30:00,35.1,35.11,34.88,34.94,156400.0,32.3609,32.3701,32.158,32.2133,156400.0
2017-01-06 15:40:00,34.93,35.13,34.81,35.13,215834.0,32.2041,32.3885,32.0935,32.3885,215834.0
2017-01-06 15:50:00,35.13,35.54,34.97,35.41,1157932.0,32.3885,32.7665,32.241,32.6467,1157932.0
2017-01-09 09:30:00,36.39,36.52,35.87,36.09,382108.0,33.5502,33.67,33.0708,33.2736,382108.0
2017-01-09 09:40:00,36.08,36.41,35.93,35.96,167741.0,33.2644,33.5686,33.1261,33.1537,167741.0
2017-01-09 09:50:00,35.94,36.02,35.62,35.85,186572.0,33.1353,33.2091,32.8403,33.0523,186572.0
2017-01-09 10:00:00,35.84,36.08,35.78,35.97,119582.0,33.0431,33.2644,32.9878,33.163,119582.0
2017-01-09 10:10:00,35.98,36.13,35.86,35.9,123687.0,33.1722,33.3105,33.0616,33.0984,123687.0
2017-01-09 10:20:00,35.9,36.11,35.89,36.04,157795.0,33.0984,33.292,33.0892,33.2275,157795.0
2017-01-09 10:30:00,36.05,36.41,36.05,36.33,148753.0,33.2367,33.5686,33.2367,33.4949,148753.0
2017-01-09 10:40:00,36.32,36.42,36.22,36.31,98832.0,33.4857,33.5778,33.3935,33.4764,98832.0
2017-01-09 10:50:00,36.31,36.36,36.18,36.3,81831.0,33.4764,33.5225,33.3566,33.4672,81831.0
2017-01-09 11:00:00,36.32,36.71,36.32,36.69,276124.0,33.4857,33.8452,33.4857,33.8268,276124.0
2017-01-09 11:10:00,36.7,36.85,36.52,36.8,202319.0,33.836,33.9743,33.67,33.9282,202319.0
2017-01-09 11:20:00,36.79,37.08,36.73,36.93,237364.0,33.919,34.1863,33.8637,34.0481,237364.0
2017-01-09 11:30:00,36.93,37.17,36.87,36.89,158857.0,34.0481,34.2693,33.9927,34.0112,158857.0
2017-01-09 11:40:00,36.9,37.15,36.83,37.09,121415.0,34.0204,34.2509,33.9559,34.1956,121415.0
2017-01-09 11:50:00,37.09,37.19,36.98,37.16,174627.0,34.1956,34.2878,34.0941,34.2601,174627.0
2017-01-09 12:00:00,37.17,37.17,36.65,36.66,176702.0,34.2693,34.2693,33.7899,33.7991,176702.0
2017-01-09 12:10:00,36.65,37.04,36.64,37.01,156719.0,33.7899,34.1495,33.7807,34.1218,156719.0
2017-01-09 12:20:00,37.01,37.03,36.79,36.92,109877.0,34.1218,34.1402,33.919,34.0388,109877.0
2017-01-09 12:30:00,36.93,36.94,36.8,36.81,106297.0,34.0481,34.0573,33.9282,33.9374,106297.0
2017-01-09 12:40:00,36.81,36.94,36.77,36.92,100947.0,33.9374,34.0573,33.9005,34.0388,100947.0
2017-01-09 12:50:00,36.91,37.03,36.88,37.01,102258.0,34.0296,34.1402,34.002,34.1218,102258.0
2017-01-09 13:00:00,37.01,37.19,36.98,37.19,165201.0,34.1218,34.2878,34.0941,34.2878,165201.0
2017-01-09 13:10:00,37.19,37.26,37.02,37.03,150285.0,34.2878,34.3523,34.131,34.1402,150285.0
2017-01-09 13:20:00,37.02,37.25,36.97,37.22,95481.0,34.131,34.3431,34.0849,34.3154,95481.0
2017-01-09 13:30:00,37.22,37.32,37.12,37.17,126893.0,34.3154,34.4076,34.2232,34.2693,126893.0
2017-01-09 13:40:00,37.21,37.29,37.12,37.23,111591.0,34.3062,34.38,34.2232,34.3246,111591.0
2017-01-09 13:50:00,37.23,37.27,37.13,37.17,115281.0,34.3246,34.3615,34.2324,34.2693,115281.0
2017-01-09 14:00:00,37.17,37.19,37.06,37.19,97385.0,34.2693,34.2878,34.1679,34.2878,97385.0
2017-01-09 14:10:00,37.2,37.29,37.15,37.25,106455.0,34.297,34.38,34.2509,34.3431,106455.0
2017-01-09 14:20:00,37.26,37.28,37.17,37.2,97985.0,34.3523,34.3707,34.2693,34.297,97985.0
2017-01-09 14:30:00,37.2,37.24,37.1,37.22,100996.0,34.297,34.3339,34.2048,34.3154,100996.0
2017-01-09 14:40:00,37.22,37.24,37.15,37.16,88238.0,34.3154,34.3339,34.2509,34.2601,88238.0
2017-01-09 14:50:00,37.16,37.22,37.13,37.17,79409.0,34.2601,34.3154,34.2324,34.2693,79409.0
2017-01-09 15:00:00,37.16,37.16,36.67,36.78,249309.0,34.2601,34.2601,33.8083,33.9098,249309.0
2017-01-09 15:10:00,36.78,36.89,36.4,36.4,225767.0,33.9098,34.0112,33.5594,33.5594,225767.0
2017-01-09 15:20:00,36.4,36.54,36.1,36.27,254453.0,33.5594,33.6885,33.2828,33.4396,254453.0
2017-01-09 15:30:00,36.26,36.26,35.79,35.82,277664.0,33.4303,33.4303,32.997,33.0247,277664.0
2017-01-09 15:40:00,35.82,36.46,35.8,36.28,375990.0,33.0247,33.6147,33.0062,33.4488,375990.0
2017-01-09 15:50:00,36.29,36.35,35.95,35.98,1003081.0,33.458,33.5133,33.1445,33.1722,1003081.0
2017-01-10 09:30:00,36.67,37.2,36.57,37.08,416421.0,33.8083,34.297,33.7161,34.1863,416421.0
2017-01-10 09:40:00,37.08,37.5,37.08,37.39,296488.0,34.1863,34.5736,34.1863,34.4722,296488.0
2017-01-10 09:50:00,37.39,37.45,37.02,37.08,137659.0,34.4722,34.5275,34.131,34.1863,137659.0
2017-01-10 10:00:00,37.07,37.19,36.79,36.79,128059.0,34.1771,34.2878,33.919,33.919,128059.0
2017-01-10 10:10:00,36.79,36.98,36.69,36.76,125180.0,33.919,34.0941,33.8268,33.8913,125180.0
2017-01-10 10:20:00,36.8,36.96,36.7,36.74,132541.0,33.9282,34.0757,33.836,33.8729,132541.0
2017-01-10 10:30:00,36.76,36.76,36.38,36.52,128591.0,33.8913,33.8913,33.541,33.67,128591.0
2017-01-10 10:40:00,36.5,36.82,36.49,36.77,62100.0,33.6516,33.9466,33.6424,33.9005,62100.0
2017-01-10 10:50:00,36.78,36.96,36.66,36.84,80168.0,33.9098,34.0757,33.7991,33.9651,80168.0
2017-01-10 11:00:00,36.84,36.85,36.59,36.63,94805.0,33.9651,33.9743,33.7346,33.7715,94805.0
2017-01-10 11:10:00,36.63,36.83,36.59,36.73,92549.0,33.7715,33.9559,33.7346,33.8637,92549.0
2017-01-10 11:20:00,36.72,36.75,36.64,36.74,63814.0,33.8544,33.8821,33.7807,33.8729,63814.0
2017-01-10 11:30:00,36.73,36.83,36.68,36.75,68762.0,33.8637,33.9559,33.8176,33.8821,68762.0
2017-01-10 11:40:00,36.75,36.85,36.71,36.8,78113.0,33.8821,33.9743,33.8452,33.9282,78113.0
2017-01-10 11:50:00,36.82,36.87,36.69,36.86,75739.0,33.9466,33.9927,33.8268,33.9835,75739.0
2017-01-10 12:00:00,36.87,36.96,36.68,36.7,94488.0,33.9927,34.0757,33.8176,33.836,94488.0
2017-01-10 12:10:00,36.7,36.71,36.08,36.11,228820.0,33.836,33.8452,33.2644,33.292,228820.0
2017-01-10 12:20:00,36.1,36.27,36.02,36.19,118025.0,33.2828,33.4396,33.2091,33.3658,118025.0
2017-01-10 12:30:00,36.2,36.2,35.91,36.19,100628.0,33.375,33.375,33.1076,33.3658,100628.0
2017-01-10 12:40:00,36.19,36.33,36.18,36.29,67278.0,33.3658,33.4949,33.3566,33.458,67278.0
2017-01-10 12:50:00,36.28,36.34,36.17,36.31,60019.0,33.4488,33.5041,33.3474,33.4764,60019.0
2017-01-10 13:00:00,36.3,36.5,36.3,36.4,54365.0,33.4672,33.6516,33.4672,33.5594,54365.0
2017-01-10 13:10:00,36.4,36.4,36.24,36.28,54793.0,33.5594,33.5594,33.4119,33.4488,54793.0
2017-01-10 13:20:00,36.3,36.54,36.3,36.54,57072.0,33.4672,33.6885,33.4672,33.6885,57072.0
2017-01-10 13:30:00,36.53,36.65,36.49,36.65,69798.0,33.6793,33.7899,33.6424,33.7899,69798.0
2017-01-10 13:40:00,36.65,36.73,36.52,36.52,58890.0,33.7899,33.8637,33.67,33.67,58890.0
2017-01-10 13:50:00,36.53,36.77,36.5,36.76,75012.0,33.6793,33.9005,33.6516,33.8913,75012.0
2017-01-10 14:00:00,36.75,36.79,36.66,36.69,49774.0,33.8821,33.919,33.7991,33.8268,49774.0
2017-01-10 14:10:00,36.7,36.79,36.66,36.68,48009.0,33.836,33.919,33.7991,33.8176,48009.0
2017-01-10 14:20:00,36.67,36.68,36.49,36.68,71858.0,33.8083,33.8176,33.6424,33.8176,71858.0
2017-01-10 14:30:00,36.67,36.74,36.6,36.64,63914.0,33.8083,33.8729,33.7438,33.7807,63914.0
2017-01-10 14:40:00,36.64,36.65,36.58,36.63,79006.0,33.7807,33.7899,33.7254,33.7715,79006.0
2017-01-10 14:50:00,36.64,36.71,36.59,36.67,59106.0,33.7807,33.8452,33.7346,33.8083,59106.0
2017-01-10 15:00:00,36.65,36.71,36.63,36.65,49949.0,33.7899,33.8452,33.7715,33.7899,49949.0
2017-01-10 15:10:00,36.65,36.65,36.44,36.47,74839.0,33.7899,33.7899,33.5963,33.6239,74839.0
2017-01-10 15:20:00,36.47,36.57,36.46,36.53,45929.0,33.6239,33.7161,33.6147,33.6793,45929.0
2017-01-10 15:30:00,36.54,36.73,36.53,36.71,77025.0,33.6885,33.8637,33.6793,33.8452,77025.0
2017-01-10 15:40:00,36.71,36.8,36.71,36.77,100256.0,33.8452,33.9282,33.8452,33.9005,100256.0
2017-01-10 15:50:00,36.77,36.88,36.61,36.75,460377.0,33.9005,34.002,33.753,33.8821,460377.0
2017-01-11 09:30:00,36.17,36.32,35.8,36.04,241248.0,33.3474,33.4857,33.0062,33.2275,241248.0
2017-01-11 09:40:00,36.04,36.04,35.61,35.72,158540.0,33.2275,33.2275,32.8311,32.9325,158540.0
2017-01-11 09:50:00,35.72,35.95,35.57,35.63,166259.0,32.9325,33.1445,32.7942,32.8495,166259.0
2017-01-11 10:00:00,35.62,35.93,35.45,35.91,158086.0,32.8403,33.1261,32.6835,33.1076,158086.0
2017-01-11 10:10:00,35.89,35.91,35.62,35.7,164903.0,33.0892,33.1076,32.8403,32.914,164903.0
2017-01-11 10:20:00,35.72,35.84,35.68,35.73,78066.0,32.9325,33.0431,32.8956,32.9417,78066.0
2017-01-11 10:30:00,35.73,35.91,35.68,35.79,105597.0,32.9417,33.1076,32.8956,32.997,105597.0
2017-01-11 10:40:00,35.78,35.95,35.7,35.94,84269.0,32.9878,33.1445,32.914,33.1353,84269.0
2017-01-11 10:50:00,35.93,36.22,35.88,36.17,156108.0,33.1261,33.3935,33.08,33.3474,156108.0
2017-01-11 11:00:00,36.16,36.16,35.81,35.91,108669.0,33.3381,33.3381,33.0155,33.1076,108669.0
2017-01-11 11:10:00,35.91,35.97,35.85,35.91,74648.0,33.1076,33.163,33.0523,33.1076,74648.0
2017-01-11 11:20:00,35.88,36.67,35.69,36.62,260123.0,33.08,33.8083,32.9048,33.7622,260123.0
2017-01-11 11:30:00,36.63,36.9,36.38,36.65,202985.0,33.7715,34.0204,33.541,33.7899,202985.0
2017-01-11 11:40:00,36.64,36.71,36.41,36.49,140385.0,33.7807,33.8452,33.5686,33.6424,140385.0
2017-01-11 11:50:00,36.5,36.57,36.03,36.1,123480.0,33.6516,33.7161,33.2183,33.2828,123480.0
2017-01-11 12:00:00,36.1,36.21,35.82,36.03,156061.0,33.2828,33.3842,33.0247,33.2183,156061.0
2017-01-11 12:10:00,36.02,36.5,35.95,36.32,156603.0,33.2091,33.6516,33.1445,33.4857,156603.0
2017-01-11 12:20:00,36.34,36.49,36.19,36.23,122251.0,33.5041,33.6424,33.3658,33.4027,122251.0
2017-01-11 12:30:00,36.23,36.66,36.14,36.59,150520.0,33.4027,33.7991,33.3197,33.7346,150520.0
2017-01-11 12:40:00,36.57,36.82,36.57,36.6,132361.0,33.7161,33.9466,33.7161,33.7438,132361.0
2017-01-11 12:50:00,36.62,36.8,36.59,36.66,94780.0,33.7622,33.9282,33.7346,33.7991,94780.0
2017-01-11 13:00:00,36.67,37.22,36.65,37.19,235144.0,33.8083,34.3154,33.7899,34.2878,235144.0
2017-01-11 13:10:00,37.18,37.34,37.05,37.28,204228.0,34.2785,34.4261,34.1587,34.3707,204228.0
2017-01-11 13:20:00,37.29,37.35,36.89,37.29,201296.0,34.38,34.4353,34.0112,34.38,201296.0
2017-01-11 13:30:00,37.29,37.34,37.04,37.11,205127.0,34.38,34.4261,34.1495,34.214,205127.0
2017-01-11 13:40:00,37.12,37.18,36.98,37.07,116918.0,34.2232,34.2785,34.0941,34.1771,116918.0
2017-01-11 13:50:00,37.06,37.15,36.99,37.08,115750.0,34.1679,34.2509,34.1034,34.1863,115750.0
2017-01-11 14:00:00,37.06,37.14,36.97,37.04,124049.0,34.1679,34.2417,34.0849,34.1495,124049.0
2017-01-11 14:10:00,37.04,37.06,36.67,36.69,116048.0,34.1495,34.1679,33.8083,33.8268,116048.0
2017-01-11 14:20:00,36.68,36.84,36.6,36.79,69680.0,33.8176,33.9651,33.7438,33.919,69680.0
2017-01-11 14:30:00,36.79,36.8,36.54,36.56,77122.0,33.919,33.9282,33.6885,33.7069,77122.0
2017-01-11 14:40:00,36.56,36.71,36.46,36.71,84358.0,33.7069,33.8452,33.6147,33.8452,84358.0
2017-01-11 14:50:00,36.71,36.96,36.7,36.9,89956.0,33.8452,34.0757,33.836,34.0204,89956.0
2017-01-11 15:00:00,36.91,36.95,36.63,36.7,70687.0,34.0296,34.0665,33.7715,33.836,70687.0
2017-01-11 15:10:00,36.7,36.73,36.61,36.64,71430.0,33.836,33.8637,33.753,33.7807,71430.0
2017-01-11 15:20:00,36.64,36.67,36.53,36.65,77443.0,33.7807,33.8083,33.6793,33.7899,77443.0
2017-01-11 15:30:00,36.64,36.75,36.62,36.69,84407.0,33.7807,33.8821,33.7622,33.8268,84407.0
2017-01-11 15:40:00,36.7,36.76,36.62,36.72,78879.0,33.836,33.8913,33.7622,33.8544,78879.0
2017-01-11 15:50:00,36.72,36.9,36.71,36.82,448784.0,33.8544,34.0204,33.8452,33.9466,448784.0
2017-01-12 09:30:00,37.74,37.82,37.4,37.75,307005.0,34.7948,34.8686,34.4814,34.8041,307005.0
2017-01-12 09:40:00,37.76,37.88,37.54,37.67,171492.0,34.8133,34.9239,34.6104,34.7303,171492.0
2017-01-12 09:50:00,37.67,37.79,37.64,37.69,118907.0,34.7303,34.8409,34.7026,34.7487,118907.0
2017-01-12 10:00:00,37.69,37.88,37.67,37.78,135792.0,34.7487,34.9239,34.7303,34.8317,135792.0
2017-01-12 10:10:00,37.78,37.78,37.61,37.63,126071.0,34.8317,34.8317,34.675,34.6934,126071.0
2017-01-12 10:20:00,37.63,37.63,37.4,37.41,108801.0,34.6934,34.6934,34.4814,34.4906,108801.0
2017-01-12 10:30:00,37.4,37.5,37.09,37.16,166691.0,34.4814,34.5736,34.1956,34.2601,166691.0
2017-01-12 10:40:00,37.17,37.48,37.17,37.36,141108.0,34.2693,34.5551,34.2693,34.4445,141108.0
2017-01-12 10:50:00,37.35,37.5,37.26,37.48,93464.0,34.4353,34.5736,34.3523,34.5551,93464.0
2017-01-12 11:00:00,37.49,37.73,37.48,37.62,143792.0,34.5643,34.7856,34.5551,34.6842,143792.0
2017-01-12 11:10:00,37.62,37.66,37.45,37.54,96052.0,34.6842,34.7211,34.5275,34.6104,96052.0
2017-01-12 11:20:00,37.54,37.54,37.25,37.27,126290.0,34.6104,34.6104,34.3431,34.3615,126290.0
2017-01-12 11:30:00,37.26,37.49,37.2,37.35,104402.0,34.3523,34.5643,34.297,34.4353,104402.0
2017-01-12 11:40:00,37.34,37.51,37.32,37.5,81341.0,34.4261,34.5828,34.4076,34.5736,81341.0
2017-01-12 11:50:00,37.5,37.5,37.39,37.42,52893.0,34.5736,34.5736,34.4722,34.4998,52893.0
2017-01-12 12:00:00,37.41,37.46,37.34,37.42,67824.0,34.4906,34.5367,34.4261,34.4998,67824.0
2017-01-12 12:10:00,37.42,37.45,37.15,37.16,77936.0,34.4998,34.5275,34.2509,34.2601,77936.0
2017-01-12 12:20:00,37.16,37.25,37.01,37.2,95255.0,34.2601,34.3431,34.1218,34.297,95255.0
2017-01-12 12:30:00,37.21,37.26,37.11,37.12,64971.0,34.3062,34.3523,34.214,34.2232,64971.0
2017-01-12 12:40:00,37.13,37.29,37.13,37.2,64773.0,34.2324,34.38,34.2324,34.297,64773.0
2017-01-12 12:50:00,37.19,37.25,37.17,37.21,52599.0,34.2878,34.3431,34.2693,34.3062,52599.0
2017-01-12 13:00:00,37.23,37.29,36.9,36.93,75039.0,34.3246,34.38,34.0204,34.0481,75039.0
2017-01-12 13:10:00,36.95,37.06,36.86,37.04,78090.0,34.0665,34.1679,33.9835,34.1495,78090.0
2017-01-12 13:20:00,37.03,37.2,36.96,37.11,46839.0,34.1402,34.297,34.0757,34.214,46839.0
2017-01-12 13:30:00,37.13,37.16,37.05,37.14,27252.0,34.2324,34.2601,34.1587,34.2417,27252.0
2017-01-12 13:40:00,37.11,37.16,37.04,37.08,19860.0,34.214,34.2601,34.1495,34.1863,19860.0
2017-01-12 13:50:00,37.07,37.11,37.01,37.05,21838.0,34.1771,34.214,34.1218,34.1587,21838.0
2017-01-12 14:00:00,37.05,37.1,37.0,37.05,32288.0,34.1587,34.2048,34.1126,34.1587,32288.0
2017-01-12 14:10:00,37.06,37.15,37.05,37.07,33145.0,34.1679,34.2509,34.1587,34.1771,33145.0
2017-01-12 14:20:00,37.07,37.12,37.03,37.06,26368.0,34.1771,34.2232,34.1402,34.1679,26368.0
2017-01-12 14:30:00,37.05,37.06,36.9,36.92,52413.0,34.1587,34.1679,34.0204,34.0388,52413.0
2017-01-12 14:40:00,36.93,36.95,36.85,36.92,57464.0,34.0481,34.0665,33.9743,34.0388,57464.0
2017-01-12 14:50:00,36.92,36.92,36.44,36.44,184603.0,34.0388,34.0388,33.5963,33.5963,184603.0
2017-01-12 15:00:00,36.43,36.53,36.15,36.17,141999.0,33.5871,33.6793,33.3289,33.3474,141999.0
2017-01-12 15:10:00,36.17,36.5,36.16,36.38,169609.0,33.3474,33.6516,33.3381,33.541,169609.0
2017-01-12 15:20:00,36.38,36.38,36.15,36.25,199985.0,33.541,33.541,33.3289,33.4211,199985.0
2017-01-12 15:30:00,36.25,36.25,36.1,36.18,249142.0,33.4211,33.4211,33.2828,33.3566,249142.0
2017-01-12 15:40:00,36.19,36.4,36.19,36.33,173831.0,33.3658,33.5594,33.3658,33.4949,173831.0
2017-01-12 15:50:00,36.34,36.6,36.3,36.57,464321.0,33.5041,33.7438,33.4672,33.7161,464321.0
2017-01-13 09:30:00,36.0,36.26,35.8,35.94,197274.0,33.1906,33.4303,33.0062,33.1353,197274.0
2017-01-13 09:40:00,35.92,35.94,35.61,35.68,150770.0,33.1169,33.1353,32.8311,32.8956,150770.0
2017-01-13 09:50:00,35.69,36.12,35.5,36.06,222144.0,32.9048,33.3013,32.7296,33.2459,222144.0
2017-01-13 10:00:00,36.05,36.32,35.97,36.12,187025.0,33.2367,33.4857,33.163,33.3013,187025.0
2017-01-13 10:10:00,36.14,36.48,36.06,36.34,123873.0,33.3197,33.6332,33.2459,33.5041,123873.0
2017-01-13 10:20:00,36.35,36.76,36.35,36.56,96293.0,33.5133,33.8913,33.5133,33.7069,96293.0
2017-01-13 10:30:00,36.55,36.73,36.43,36.69,65383.0,33.6977,33.8637,33.5871,33.8268,65383.0
2017-01-13 10:40:00,36.7,36.7,36.3,36.51,69837.0,33.836,33.836,33.4672,33.6608,69837.0
2017-01-13 10:50:00,36.5,36.67,36.45,36.47,38429.0,33.6516,33.8083,33.6055,33.6239,38429.0
2017-01-13 11:00:00,36.48,36.48,36.27,36.44,46020.0,33.6332,33.6332,33.4396,33.5963,46020.0
2017-01-13 11:10:00,36.45,36.5,36.37,36.42,49776.0,33.6055,33.6516,33.5318,33.5778,49776.0
2017-01-13 11:20:00,36.43,36.43,36.03,36.07,92576.0,33.5871,33.5871,33.2183,33.2552,92576.0
2017-01-13 11:30:00,36.09,36.29,36.04,36.21,45944.0,33.2736,33.458,33.2275,33.3842,45944.0
2017-01-13 11:40:00,36.21,36.51,36.21,36.35,55606.0,33.3842,33.6608,33.3842,33.5133,55606.0
2017-01-13 11:50:00,36.33,36.37,36.22,36.23,42772.0,33.4949,33.5318,33.3935,33.4027,42772.0
2017-01-13 12:00:00,36.21,36.32,36.15,36.25,41486.0,33.3842,33.4857,33.3289,33.4211,41486.0
2017-01-13 12:10:00,36.24,36.52,36.24,36.48,53250.0,33.4119,33.67,33.4119,33.6332,53250.0
2017-01-13 12:20:00,36.48,36.54,36.42,36.47,47331.0,33.6332,33.6885,33.5778,33.6239,47331.0
2017-01-13 12:30:00,36.46,36.49,36.36,36.37,46087.0,33.6147,33.6424,33.5225,33.5318,46087.0
2017-01-13 12:40:00,36.36,36.42,36.29,36.39,42441.0,33.5225,33.5778,33.458,33.5502,42441.0
2017-01-13 12:50:00,36.38,36.39,36.25,36.27,52481.0,33.541,33.5502,33.4211,33.4396,52481.0
2017-01-13 13:00:00,36.27,36.33,36.19,36.23,37876.0,33.4396,33.4949,33.3658,33.4027,37876.0
2017-01-13 13:10:00,36.24,36.35,36.21,36.24,42426.0,33.4119,33.5133,33.3842,33.4119,42426.0
2017-01-13 13:20:00,36.24,36.28,36.11,36.26,57191.0,33.4119,33.4488,33.292,33.4303,57191.0
2017-01-13 13:30:00,36.25,36.26,36.15,36.16,33818.0,33.4211,33.4303,33.3289,33.3381,33818.0
2017-01-13 13:40:00,36.17,36.21,36.13,36.15,36157.0,33.3474,33.3842,33.3105,33.3289,36157.0
2017-01-13 13:50:00,36.15,36.29,36.15,36.2,30888.0,33.3289,33.458,33.3289,33.375,30888.0
2017-01-13 14:00:00,36.2,36.43,36.19,36.39,52868.0,33.375,33.5871,33.3658,33.5502,52868.0
2017-01-13 14:10:00,36.38,36.53,36.38,36.43,59416.0,33.541,33.6793,33.541,33.5871,59416.0
2017-01-13 14:20:00,36.43,36.69,36.4,36.63,46285.0,33.5871,33.8268,33.5594,33.7715,46285.0
2017-01-13 14:30:00,36.64,36.72,36.53,36.71,67609.0,33.7807,33.8544,33.6793,33.8452,67609.0
2017-01-13 14:40:00,36.7,36.74,36.57,36.64,55298.0,33.836,33.8729,33.7161,33.7807,55298.0
2017-01-13 14:50:00,36.65,36.72,36.57,36.62,69515.0,33.7899,33.8544,33.7161,33.7622,69515.0
2017-01-13 15:00:00,36.61,36.63,36.47,36.53,69284.0,33.753,33.7715,33.6239,33.6793,69284.0
2017-01-13 15:10:00,36.54,36.64,36.5,36.51,25017.0,33.6885,33.7807,33.6516,33.6608,25017.0
2017-01-13 15:20:00,36.51,36.6,36.51,36.58,28743.0,33.6608,33.7438,33.6608,33.7254,28743.0
2017-01-13 15:30:00,36.59,36.65,36.46,36.49,76936.0,33.7346,33.7899,33.6147,33.6424,76936.0
2017-01-13 15:40:00,36.5,36.63,36.5,36.61,42937.0,33.6516,33.7715,33.6516,33.753,42937.0
2017-01-13 15:50:00,36.61,36.7,36.58,36.65,273208.0,33.753,33.836,33.7254,33.7899,273208.0
2017-01-17 09:30:00,37.92,38.08,37.61,37.63,405802.0,34.9608,35.1083,34.675,34.6934,405802.0
2017-01-17 09:40:00,37.65,37.84,37.47,37.82,150506.0,34.7119,34.887,34.5459,34.8686,150506.0
2017-01-17 09:50:00,37.81,37.89,37.63,37.74,123779.0,34.8594,34.9331,34.6934,34.7948,123779.0
2017-01-17 10:00:00,37.75,37.8,37.56,37.59,163506.0,34.8041,34.8502,34.6289,34.6565,163506.0
2017-01-17 10:10:00,37.61,37.76,37.57,37.66,120764.0,34.675,34.8133,34.6381,34.7211,120764.0
2017-01-17 10:20:00,37.64,37.68,37.52,37.54,89090.0,34.7026,34.7395,34.592,34.6104,89090.0
2017-01-17 10:30:00,37.54,37.72,37.54,37.62,83339.0,34.6104,34.7764,34.6104,34.6842,83339.0
2017-01-17 10:40:00,37.62,37.65,37.49,37.55,156278.0,34.6842,34.7119,34.5643,34.6197,156278.0
2017-01-17 10:50:00,37.55,37.56,37.43,37.48,71628.0,34.6197,34.6289,34.509,34.5551,71628.0
2017-01-17 11:00:00,37.48,37.71,37.48,37.7,114913.0,34.5551,34.7672,34.5551,34.758,114913.0
2017-01-17 11:10:00,37.7,37.78,37.65,37.69,154935.0,34.758,34.8317,34.7119,34.7487,154935.0
2017-01-17 11:20:00,37.68,37.79,37.66,37.69,60816.0,34.7395,34.8409,34.7211,34.7487,60816.0
2017-01-17 11:30:00,37.69,37.82,37.67,37.77,78933.0,34.7487,34.8686,34.7303,34.8225,78933.0
2017-01-17 11:40:00,37.74,37.81,37.69,37.71,76793.0,34.7948,34.8594,34.7487,34.7672,76793.0
2017-01-17 11:50:00,37.72,37.74,37.63,37.71,73672.0,34.7764,34.7948,34.6934,34.7672,73672.0
2017-01-17 12:00:00,37.71,37.76,37.59,37.74,66478.0,34.7672,34.8133,34.6565,34.7948,66478.0
2017-01-17 12:10:00,37.74,37.79,37.72,37.76,68521.0,34.7948,34.8409,34.7764,34.8133,68521.0
2017-01-17 12:20:00,37.76,37.78,37.67,37.75,64197.0,34.8133,34.8317,34.7303,34.8041,64197.0
2017-01-17 12:30:00,37.75,37.83,37.73,37.81,93848.0,34.8041,34.8778,34.7856,34.8594,93848.0
2017-01-17 12:40:00,37.81,37.86,37.78,37.86,84607.0,34.8594,34.9055,34.8317,34.9055,84607.0
2017-01-17 12:50:00,37.87,37.9,37.83,37.88,115008.0,34.9147,34.9424,34.8778,34.9239,115008.0
2017-01-17 13:00:00,37.88,37.89,37.82,37.84,64423.0,34.9239,34.9331,34.8686,34.887,64423.0
2017-01-17 13:10:00,37.84,37.85,37.74,37.79,61695.0,34.887,34.8963,34.7948,34.8409,61695.0
2017-01-17 13:20:00,37.79,37.84,37.79,37.8,49629.0,34.8409,34.887,34.8409,34.8502,49629.0
2017-01-17 13:30:00,37.8,37.84,37.78,37.82,52660.0,34.8502,34.887,34.8317,34.8686,52660.0
2017-01-17 13:40:00,37.83,37.91,37.82,37.91,68179.0,34.8778,34.9516,34.8686,34.9516,68179.0
2017-01-17 13:50:00,37.91,37.96,37.88,37.93,84509.0,34.9516,34.9977,34.9239,34.97,84509.0
2017-01-17 14:00:00,37.94,38.02,37.94,37.96,94503.0,34.9792,35.053,34.9792,34.9977,94503.0
2017-01-17 14:10:00,37.99,38.02,37.97,37.99,71484.0,35.0253,35.053,35.0069,35.0253,71484.0
2017-01-17 14:20:00,38.0,38.03,37.97,38.0,72881.0,35.0345,35.0622,35.0069,35.0345,72881.0
2017-01-17 14:30:00,38.01,38.04,37.98,38.02,76659.0,35.0438,35.0714,35.0161,35.053,76659.0
2017-01-17 14:40:00,38.03,38.08,37.9,37.97,107400.0,35.0622,35.1083,34.9424,35.0069,107400.0
2017-01-17 14:50:00,37.96,38.06,37.95,38.01,80100.0,34.9977,35.0899,34.9885,35.0438,80100.0
2017-01-17 15:00:00,38.03,38.07,37.91,37.94,88506.0,35.0622,35.0991,34.9516,34.9792,88506.0
2017-01-17 15:10:00,37.94,37.95,37.8,37.83,74343.0,34.9792,34.9885,34.8502,34.8778,74343.0
2017-01-17 15:20:00,37.83,37.88,37.73,37.81,78062.0,34.8778,34.9239,34.7856,34.8594,78062.0
2017-01-17 15:30:00,37.8,37.93,37.78,37.93,61532.0,34.8502,34.97,34.8317,34.97,61532.0
2017-01-17 15:40:00,37.93,37.96,37.83,37.92,107101.0,34.97,34.9977,34.8778,34.9608,107101.0
2017-01-17 15:50:00,37.92,37.94,37.58,37.87,537821.0,34.9608,34.9792,34.6473,34.9147,537821.0
2017-01-18 09:30:00,37.69,37.99,37.59,37.89,227161.0,34.7487,35.0253,34.6565,34.9331,227161.0
2017-01-18 09:40:00,37.91,37.93,37.75,37.89,79151.0,34.9516,34.97,34.8041,34.9331,79151.0
2017-01-18 09:50:00,37.88,37.91,37.78,37.83,41753.0,34.9239,34.9516,34.8317,34.8778,41753.0
2017-01-18 10:00:00,37.84,37.86,37.73,37.79,42256.0,34.887,34.9055,34.7856,34.8409,42256.0
2017-01-18 10:10:00,37.79,37.84,37.66,37.79,69838.0,34.8409,34.887,34.7211,34.8409,69838.0
2017-01-18 10:20:00,37.78,37.8,37.67,37.8,47468.0,34.8317,34.8502,34.7303,34.8502,47468.0
2017-01-18 10:30:00,37.78,37.87,37.78,37.87,34941.0,34.8317,34.9147,34.8317,34.9147,34941.0
2017-01-18 10:40:00,37.87,38.02,37.87,37.96,91887.0,34.9147,35.053,34.9147,34.9977,91887.0
2017-01-18 10:50:00,37.99,38.01,37.87,37.93,54564.0,35.0253,35.0438,34.9147,34.97,54564.0
2017-01-18 11:00:00,37.93,37.98,37.89,37.96,71120.0,34.97,35.0161,34.9331,34.9977,71120.0
2017-01-18 11:10:00,37.94,37.97,37.88,37.94,27481.0,34.9792,35.0069,34.9239,34.9792,27481.0
2017-01-18 11:20:00,37.93,37.93,37.76,37.79,36006.0,34.97,34.97,34.8133,34.8409,36006.0
2017-01-18 11:30:00,37.77,37.83,37.76,37.79,40156.0,34.8225,34.8778,34.8133,34.8409,40156.0
2017-01-18 11:40:00,37.79,37.86,37.76,37.76,41430.0,34.8409,34.9055,34.8133,34.8133,41430.0
2017-01-18 11:50:00,37.75,37.79,37.69,37.77,64880.0,34.8041,34.8409,34.7487,34.8225,64880.0
2017-01-18 12:00:00,37.77,37.77,37.69,37.74,23570.0,34.8225,34.8225,34.7487,34.7948,23570.0
2017-01-18 12:10:00,37.74,37.82,37.71,37.8,26746.0,34.7948,34.8686,34.7672,34.8502,26746.0
2017-01-18 12:20:00,37.78,37.79,37.73,37.77,24148.0,34.8317,34.8409,34.7856,34.8225,24148.0
2017-01-18 12:30:00,37.77,37.8,37.7,37.75,22999.0,34.8225,34.8502,34.758,34.8041,22999.0
2017-01-18 12:40:00,37.76,37.78,37.7,37.71,17226.0,34.8133,34.8317,34.758,34.7672,17226.0
2017-01-18 12:50:00,37.7,37.71,37.63,37.64,30358.0,34.758,34.7672,34.6934,34.7026,30358.0
2017-01-18 13:00:00,37.64,37.66,37.35,37.37,71849.0,34.7026,34.7211,34.4353,34.4537,71849.0
2017-01-18 13:10:00,37.38,37.45,37.36,37.39,43720.0,34.4629,34.5275,34.4445,34.4722,43720.0
2017-01-18 13:20:00,37.39,37.53,37.3,37.5,56113.0,34.4722,34.6012,34.3892,34.5736,56113.0
2017-01-18 13:30:00,37.48,37.48,37.38,37.4,41990.0,34.5551,34.5551,34.4629,34.4814,41990.0
2017-01-18 13:40:00,37.41,37.41,37.3,37.35,35128.0,34.4906,34.4906,34.3892,34.4353,35128.0
2017-01-18 13:50:00,37.33,37.37,37.16,37.21,57739.0,34.4168,34.4537,34.2601,34.3062,57739.0
2017-01-18 14:00:00,37.2,37.2,37.07,37.13,119088.0,34.297,34.297,34.1771,34.2324,119088.0
2017-01-18 14:10:00,37.13,37.16,37.08,37.16,51981.0,34.2324,34.2601,34.1863,34.2601,51981.0
2017-01-18 14:20:00,37.16,37.25,37.09,37.09,56380.0,34.2601,34.3431,34.1956,34.1956,56380.0
2017-01-18 14:30:00,37.09,37.13,36.86,36.86,90508.0,34.1956,34.2324,33.9835,33.9835,90508.0
2017-01-18 14:40:00,36.85,37.02,36.78,37.01,131469.0,33.9743,34.131,33.9098,34.1218,131469.0
2017-01-18 14:50:00,37.01,37.03,36.91,37.02,82499.0,34.1218,34.1402,34.0296,34.131,82499.0
2017-01-18 15:00:00,37.03,37.18,36.64,36.68,268557.0,34.1402,34.2785,33.7807,33.8176,268557.0
2017-01-18 15:10:00,36.68,36.79,36.68,36.74,131740.0,33.8176,33.919,33.8176,33.8729,131740.0
2017-01-18 15:20:00,36.73,36.77,36.28,36.42,257968.0,33.8637,33.9005,33.4488,33.5778,257968.0
2017-01-18 15:30:00,36.39,36.65,36.35,36.53,191952.0,33.5502,33.7899,33.5133,33.6793,191952.0
2017-01-18 15:40:00,36.52,36.56,36.39,36.56,152034.0,33.67,33.7069,33.5502,33.7069,152034.0
2017-01-18 15:50:00,36.56,36.83,36.55,36.69,776981.0,33.7069,33.9559,33.6977,33.8268,776981.0
2017-01-19 09:30:00,36.17,36.51,36.12,36.19,127670.0,33.3474,33.6608,33.3013,33.3658,127670.0
2017-01-19 09:40:00,36.2,36.37,36.02,36.07,74077.0,33.375,33.5318,33.2091,33.2552,74077.0
2017-01-19 09:50:00,36.07,36.17,35.88,35.93,38421.0,33.2552,33.3474,33.08,33.1261,38421.0
2017-01-19 10:00:00,35.94,36.3,35.89,36.2,91182.0,33.1353,33.4672,33.0892,33.375,91182.0
2017-01-19 10:10:00,36.22,36.23,36.03,36.22,73856.0,33.3935,33.4027,33.2183,33.3935,73856.0
2017-01-19 10:20:00,36.22,36.48,36.2,36.34,76120.0,33.3935,33.6332,33.375,33.5041,76120.0
2017-01-19 10:30:00,36.33,36.5,36.27,36.41,56436.0,33.4949,33.6516,33.4396,33.5686,56436.0
2017-01-19 10:40:00,36.42,36.61,36.4,36.61,53487.0,33.5778,33.753,33.5594,33.753,53487.0
2017-01-19 10:50:00,36.62,36.93,36.58,36.77,106747.0,33.7622,34.0481,33.7254,33.9005,106747.0
2017-01-19 11:00:00,36.76,37.1,36.74,36.95,153375.0,33.8913,34.2048,33.8729,34.0665,153375.0
2017-01-19 11:10:00,36.93,37.0,36.77,36.85,63795.0,34.0481,34.1126,33.9005,33.9743,63795.0
2017-01-19 11:20:00,36.84,36.85,36.68,36.72,67142.0,33.9651,33.9743,33.8176,33.8544,67142.0
2017-01-19 11:30:00,36.72,36.77,36.54,36.7,50518.0,33.8544,33.9005,33.6885,33.836,50518.0
2017-01-19 11:40:00,36.7,36.7,36.38,36.41,66893.0,33.836,33.836,33.541,33.5686,66893.0
2017-01-19 11:50:00,36.41,36.43,36.21,36.26,69920.0,33.5686,33.5871,33.3842,33.4303,69920.0
2017-01-19 12:00:00,36.24,36.38,36.19,36.25,40659.0,33.4119,33.541,33.3658,33.4211,40659.0
2017-01-19 12:10:00,36.24,36.28,36.07,36.12,76867.0,33.4119,33.4488,33.2552,33.3013,76867.0
2017-01-19 12:20:00,36.12,36.2,36.06,36.15,81696.0,33.3013,33.375,33.2459,33.3289,81696.0
2017-01-19 12:30:00,36.14,36.26,36.13,36.19,82315.0,33.3197,33.4303,33.3105,33.3658,82315.0
2017-01-19 12:40:00,36.19,36.22,35.96,35.98,111831.0,33.3658,33.3935,33.1537,33.1722,111831.0
2017-01-19 12:50:00,35.99,35.99,35.71,35.91,127546.0,33.1814,33.1814,32.9233,33.1076,127546.0
2017-01-19 13:00:00,35.91,36.1,35.8,36.1,99945.0,33.1076,33.2828,33.0062,33.2828,99945.0
2017-01-19 13:10:00,36.1,36.18,35.97,36.17,92518.0,33.2828,33.3566,33.163,33.3474,92518.0
2017-01-19 13:20:00,36.18,36.29,36.18,36.21,75678.0,33.3566,33.458,33.3566,33.3842,75678.0
2017-01-19 13:30:00,36.21,36.21,36.0,36.02,40222.0,33.3842,33.3842,33.1906,33.2091,40222.0
2017-01-19 13:40:00,36.01,36.17,36.01,36.04,48883.0,33.1998,33.3474,33.1998,33.2275,48883.0
2017-01-19 13:50:00,36.01,36.13,36.01,36.02,64220.0,33.1998,33.3105,33.1998,33.2091,64220.0
2017-01-19 14:00:00,36.01,36.26,35.89,36.24,68442.0,33.1998,33.4303,33.0892,33.4119,68442.0
2017-01-19 14:10:00,36.24,36.3,36.14,36.2,47506.0,33.4119,33.4672,33.3197,33.375,47506.0
2017-01-19 14:20:00,36.18,36.26,36.17,36.17,54647.0,33.3566,33.4303,33.3474,33.3474,54647.0
2017-01-19 14:30:00,36.18,36.27,36.17,36.24,53812.0,33.3566,33.4396,33.3474,33.4119,53812.0
2017-01-19 14:40:00,36.23,36.4,36.23,36.38,97097.0,33.4027,33.5594,33.4027,33.541,97097.0
2017-01-19 14:50:00,36.38,36.56,36.38,36.54,70758.0,33.541,33.7069,33.541,33.6885,70758.0
2017-01-19 15:00:00,36.54,36.79,36.53,36.78,109769.0,33.6885,33.919,33.6793,33.9098,109769.0
2017-01-19 15:10:00,36.78,36.83,36.53,36.67,175252.0,33.9098,33.9559,33.6793,33.8083,175252.0
2017-01-19 15:20:00,36.66,36.77,36.57,36.73,136044.0,33.7991,33.9005,33.7161,33.8637,136044.0
2017-01-19 15:30:00,36.73,36.81,36.68,36.79,96043.0,33.8637,33.9374,33.8176,33.919,96043.0
2017-01-19 15:40:00,36.81,36.87,36.75,36.8,88556.0,33.9374,33.9927,33.8821,33.9282,88556.0
2017-01-19 15:50:00,36.79,36.81,36.57,36.6,383931.0,33.919,33.9374,33.7161,33.7438,383931.0
2017-01-20 09:30:00,36.71,36.71,36.24,36.33,139620.0,33.8452,33.8452,33.4119,33.4949,139620.0
2017-01-20 09:40:00,36.3,36.63,36.25,36.59,93479.0,33.4672,33.7715,33.4211,33.7346,93479.0
2017-01-20 09:50:00,36.59,36.71,36.48,36.55,82976.0,33.7346,33.8452,33.6332,33.6977,82976.0
2017-01-20 10:00:00,36.51,36.84,36.51,36.84,60834.0,33.6608,33.9651,33.6608,33.9651,60834.0
2017-01-20 10:10:00,36.84,36.92,36.77,36.89,86662.0,33.9651,34.0388,33.9005,34.0112,86662.0
2017-01-20 10:20:00,36.9,37.04,36.89,36.97,117346.0,34.0204,34.1495,34.0112,34.0849,117346.0
2017-01-20 10:30:00,36.99,37.04,36.82,37.04,101028.0,34.1034,34.1495,33.9466,34.1495,101028.0
2017-01-20 10:40:00,37.03,37.19,37.01,37.11,98794.0,34.1402,34.2878,34.1218,34.214,98794.0
2017-01-20 10:50:00,37.11,37.13,36.92,36.93,56549.0,34.214,34.2324,34.0388,34.0481,56549.0
2017-01-20 11:00:00,36.93,36.94,36.8,36.84,55010.0,34.0481,34.0573,33.9282,33.9651,55010.0
2017-01-20 11:10:00,36.83,36.85,36.59,36.63,78137.0,33.9559,33.9743,33.7346,33.7715,78137.0
2017-01-20 11:20:00,36.63,36.86,36.57,36.86,44600.0,33.7715,33.9835,33.7161,33.9835,44600.0
2017-01-20 11:30:00,36.91,36.99,36.84,36.98,35438.0,34.0296,34.1034,33.9651,34.0941,35438.0
2017-01-20 11:40:00,36.98,37.02,36.8,36.93,31886.0,34.0941,34.131,33.9282,34.0481,31886.0
2017-01-20 11:50:00,36.96,36.97,36.86,36.9,31480.0,34.0757,34.0849,33.9835,34.0204,31480.0
2017-01-20 12:00:00,36.89,37.12,36.76,36.97,122704.0,34.0112,34.2232,33.8913,34.0849,122704.0
2017-01-20 12:10:00,36.98,37.09,36.77,36.82,59125.0,34.0941,34.1956,33.9005,33.9466,59125.0
2017-01-20 12:20:00,36.81,37.06,36.81,37.02,53348.0,33.9374,34.1679,33.9374,34.131,53348.0
2017-01-20 12:30:00,37.03,37.1,36.92,36.99,59257.0,34.1402,34.2048,34.0388,34.1034,59257.0
2017-01-20 12:40:00,37.01,37.06,36.92,36.98,47929.0,34.1218,34.1679,34.0388,34.0941,47929.0
2017-01-20 12:50:00,36.98,37.08,36.92,37.01,41163.0,34.0941,34.1863,34.0388,34.1218,41163.0
2017-01-20 13:00:00,37.0,37.13,37.0,37.02,57472.0,34.1126,34.2324,34.1126,34.131,57472.0
2017-01-20 13:10:00,37.04,37.08,36.98,37.0,51422.0,34.1495,34.1863,34.0941,34.1126,51422.0
2017-01-20 13:20:00,37.0,37.02,36.91,37.01,37505.0,34.1126,34.131,34.0296,34.1218,37505.0
2017-01-20 13:30:00,37.0,37.06,36.98,37.04,23371.0,34.1126,34.1679,34.0941,34.1495,23371.0
2017-01-20 13:40:00,37.03,37.13,37.03,37.11,29218.0,34.1402,34.2324,34.1402,34.214,29218.0
2017-01-20 13:50:00,37.12,37.2,37.11,37.19,33886.0,34.2232,34.297,34.214,34.2878,33886.0
2017-01-20 14:00:00,37.19,37.35,37.19,37.35,83007.0,34.2878,34.4353,34.2878,34.4353,83007.0
2017-01-20 14:10:00,37.36,37.44,37.28,37.43,81318.0,34.4445,34.5183,34.3707,34.509,81318.0
2017-01-20 14:20:00,37.44,37.61,37.44,37.5,143633.0,34.5183,34.675,34.5183,34.5736,143633.0
2017-01-20 14:30:00,37.5,37.8,37.45,37.79,141282.0,34.5736,34.8502,34.5275,34.8409,141282.0
2017-01-20 14:40:00,37.8,37.82,37.59,37.64,123750.0,34.8502,34.8686,34.6565,34.7026,123750.0
2017-01-20 14:50:00,37.64,37.71,37.52,37.63,100381.0,34.7026,34.7672,34.592,34.6934,100381.0
2017-01-20 15:00:00,37.63,37.63,37.13,37.17,214969.0,34.6934,34.6934,34.2324,34.2693,214969.0
2017-01-20 15:10:00,37.16,37.28,37.13,37.19,91983.0,34.2601,34.3707,34.2324,34.2878,91983.0
2017-01-20 15:20:00,37.17,37.25,37.16,37.24,60689.0,34.2693,34.3431,34.2601,34.3339,60689.0
2017-01-20 15:30:00,37.25,37.28,37.02,37.05,82388.0,34.3431,34.3707,34.131,34.1587,82388.0
2017-01-20 15:40:00,37.06,37.09,36.92,37.08,80461.0,34.1679,34.1956,34.0388,34.1863,80461.0
2017-01-20 15:50:00,37.08,37.17,37.0,37.03,254779.0,34.1863,34.2693,34.1126,34.1402,254779.0
2017-01-23 09:30:00,37.56,37.59,37.26,37.34,202450.0,34.6289,34.6565,34.3523,34.4261,202450.0
2017-01-23 09:40:00,37.35,37.51,37.23,37.51,129556.0,34.4353,34.5828,34.3246,34.5828,129556.0
2017-01-23 09:50:00,37.52,37.77,37.48,37.6,149386.0,34.592,34.8225,34.5551,34.6658,149386.0
2017-01-23 10:00:00,37.61,37.72,37.59,37.6,97411.0,34.675,34.7764,34.6565,34.6658,97411.0
2017-01-23 10:10:00,37.63,37.71,37.49,37.71,105399.0,34.6934,34.7672,34.5643,34.7672,105399.0
2017-01-23 10:20:00,37.7,37.75,37.59,37.63,89068.0,34.758,34.8041,34.6565,34.6934,89068.0
2017-01-23 10:30:00,37.65,37.75,37.63,37.68,80025.0,34.7119,34.8041,34.6934,34.7395,80025.0
2017-01-23 10:40:00,37.69,37.72,37.58,37.58,123755.0,34.7487,34.7764,34.6473,34.6473,123755.0
2017-01-23 10:50:00,37.63,37.82,37.59,37.81,107672.0,34.6934,34.8686,34.6565,34.8594,107672.0
2017-01-23 11:00:00,37.8,37.8,37.61,37.69,70163.0,34.8502,34.8502,34.675,34.7487,70163.0
2017-01-23 11:10:00,37.68,37.77,37.63,37.74,67279.0,34.7395,34.8225,34.6934,34.7948,67279.0
2017-01-23 11:20:00,37.75,37.81,37.66,37.74,62457.0,34.8041,34.8594,34.7211,34.7948,62457.0
2017-01-23 11:30:00,37.75,37.85,37.75,37.84,71831.0,34.8041,34.8963,34.8041,34.887,71831.0
2017-01-23 11:40:00,37.85,37.95,37.84,37.94,93760.0,34.8963,34.9885,34.887,34.9792,93760.0
2017-01-23 11:50:00,37.95,37.97,37.85,37.93,105177.0,34.9885,35.0069,34.8963,34.97,105177.0
2017-01-23 12:00:00,37.92,37.94,37.86,37.91,73349.0,34.9608,34.9792,34.9055,34.9516,73349.0
2017-01-23 12:10:00,37.9,37.96,37.86,37.87,72144.0,34.9424,34.9977,34.9055,34.9147,72144.0
2017-01-23 12:20:00,37.89,37.89,37.68,37.79,70814.0,34.9331,34.9331,34.7395,34.8409,70814.0
2017-01-23 12:30:00,37.8,37.86,37.74,37.85,40346.0,34.8502,34.9055,34.7948,34.8963,40346.0
2017-01-23 12:40:00,37.85,37.9,37.75,37.88,48023.0,34.8963,34.9424,34.8041,34.9239,48023.0
2017-01-23 12:50:00,37.89,37.92,37.83,37.9,53515.0,34.9331,34.9608,34.8778,34.9424,53515.0
2017-01-23 13:00:00,37.9,37.91,37.85,37.88,46595.0,34.9424,34.9516,34.8963,34.9239,46595.0
2017-01-23 13:10:00,37.88,37.93,37.86,37.86,43517.0,34.9239,34.97,34.9055,34.9055,43517.0
2017-01-23 13:20:00,37.86,37.88,37.79,37.88,53905.0,34.9055,34.9239,34.8409,34.9239,53905.0
2017-01-23 13:30:00,37.88,37.88,37.79,37.84,45913.0,34.9239,34.9239,34.8409,34.887,45913.0
2017-01-23 13:40:00,37.83,37.87,37.79,37.82,30257.0,34.8778,34.9147,34.8409,34.8686,30257.0
2017-01-23 13:50:00,37.82,37.9,37.82,37.89,52727.0,34.8686,34.9424,34.8686,34.9331,52727.0
2017-01-23 14:00:00,37.88,37.94,37.82,37.93,55476.0,34.9239,34.9792,34.8686,34.97,55476.0
2017-01-23 14:10:00,37.94,37.97,37.88,37.93,60337.0,34.9792,35.0069,34.9239,34.97,60337.0
2017-01-23 14:20:00,37.94,37.96,37.9,37.92,42008.0,34.9792,34.9977,34.9424,34.9608,42008.0
2017-01-23 14:30:00,37.93,37.97,37.9,37.95,58757.0,34.97,35.0069,34.9424,34.9885,58757.0
2017-01-23 14:40:00,37.95,37.99,37.93,37.97,42240.0,34.9885,35.0253,34.97,35.0069,42240.0
2017-01-23 14:50:00,37.98,37.99,37.85,37.92,69230.0,35.0161,35.0253,34.8963,34.9608,69230.0
2017-01-23 15:00:00,37.92,37.92,37.8,37.9,83704.0,34.9608,34.9608,34.8502,34.9424,83704.0
2017-01-23 15:10:00,37.89,37.92,37.84,37.86,81893.0,34.9331,34.9608,34.887,34.9055,81893.0
2017-01-23 15:20:00,37.87,37.9,37.83,37.85,55509.0,34.9147,34.9424,34.8778,34.8963,55509.0
2017-01-23 15:30:00,37.85,37.88,37.74,37.74,72216.0,34.8963,34.9239,34.7948,34.7948,72216.0
2017-01-23 15:40:00,37.74,37.82,37.74,37.79,83960.0,34.7948,34.8686,34.7948,34.8409,83960.0
2017-01-23 15:50:00,37.79,37.98,37.79,37.94,482537.0,34.8409,35.0161,34.8409,34.9792,482537.0
2017-01-24 09:30:00,37.76,38.31,37.76,38.21,233010.0,34.8133,35.3204,34.8133,35.2282,233010.0
2017-01-24 09:40:00,38.22,38.37,38.13,38.35,107059.0,35.2374,35.3757,35.1544,35.3572,107059.0
2017-01-24 09:50:00,38.36,38.36,38.22,38.3,65305.0,35.3665,35.3665,35.2374,35.3111,65305.0
2017-01-24 10:00:00,38.28,38.58,38.28,38.49,164805.0,35.2927,35.5693,35.2927,35.4863,164805.0
2017-01-24 10:10:00,38.49,38.51,38.26,38.27,133865.0,35.4863,35.5048,35.2743,35.2835,133865.0
2017-01-24 10:20:00,38.26,38.34,38.04,38.17,135513.0,35.2743,35.348,35.0714,35.1913,135513.0
2017-01-24 10:30:00,38.16,38.26,38.15,38.18,53652.0,35.1821,35.2743,35.1728,35.2005,53652.0
2017-01-24 10:40:00,38.18,38.33,38.16,38.32,92506.0,35.2005,35.3388,35.1821,35.3296,92506.0
2017-01-24 10:50:00,38.32,38.35,38.18,38.21,50418.0,35.3296,35.3572,35.2005,35.2282,50418.0
2017-01-24 11:00:00,38.22,38.31,38.09,38.09,115265.0,35.2374,35.3204,35.1175,35.1175,115265.0
2017-01-24 11:10:00,38.09,38.15,38.0,38.04,88986.0,35.1175,35.1728,35.0345,35.0714,88986.0
2017-01-24 11:20:00,38.04,38.1,37.86,37.95,60791.0,35.0714,35.1267,34.9055,34.9885,60791.0
2017-01-24 11:30:00,37.94,38.01,37.86,37.98,56515.0,34.9792,35.0438,34.9055,35.0161,56515.0
2017-01-24 11:40:00,37.97,38.03,37.94,38.03,38376.0,35.0069,35.0622,34.9792,35.0622,38376.0
2017-01-24 11:50:00,38.04,38.17,38.02,38.09,47291.0,35.0714,35.1913,35.053,35.1175,47291.0
2017-01-24 12:00:00,38.08,38.13,38.04,38.07,26484.0,35.1083,35.1544,35.0714,35.0991,26484.0
2017-01-24 12:10:00,38.08,38.14,38.07,38.11,33866.0,35.1083,35.1636,35.0991,35.136,33866.0
2017-01-24 12:20:00,38.11,38.26,38.11,38.24,43670.0,35.136,35.2743,35.136,35.2558,43670.0
2017-01-24 12:30:00,38.24,38.32,38.23,38.31,38306.0,35.2558,35.3296,35.2466,35.3204,38306.0
2017-01-24 12:40:00,38.31,38.31,38.2,38.2,25830.0,35.3204,35.3204,35.2189,35.2189,25830.0
2017-01-24 12:50:00,38.19,38.24,38.18,38.2,26567.0,35.2097,35.2558,35.2005,35.2189,26567.0
2017-01-24 13:00:00,38.2,38.23,37.98,38.01,73421.0,35.2189,35.2466,35.0161,35.0438,73421.0
2017-01-24 13:10:00,37.99,38.06,37.94,37.94,47676.0,35.0253,35.0899,34.9792,34.9792,47676.0
2017-01-24 13:20:00,37.94,38.03,37.94,38.03,19982.0,34.9792,35.0622,34.9792,35.0622,19982.0
2017-01-24 13:30:00,38.03,38.05,37.97,37.99,38764.0,35.0622,35.0806,35.0069,35.0253,38764.0
2017-01-24 13:40:00,37.98,38.02,37.93,37.93,43285.0,35.0161,35.053,34.97,34.97,43285.0
2017-01-24 13:50:00,37.92,37.92,37.61,37.73,126859.0,34.9608,34.9608,34.675,34.7856,126859.0
2017-01-24 14:00:00,37.72,37.73,37.28,37.29,203826.0,34.7764,34.7856,34.3707,34.38,203826.0
2017-01-24 14:10:00,37.3,37.41,37.18,37.41,148836.0,34.3892,34.4906,34.2785,34.4906,148836.0
2017-01-24 14:20:00,37.41,37.59,37.4,37.43,97226.0,34.4906,34.6565,34.4814,34.509,97226.0
2017-01-24 14:30:00,37.42,37.47,37.32,37.44,85072.0,34.4998,34.5459,34.4076,34.5183,85072.0
2017-01-24 14:40:00,37.44,37.45,37.28,37.32,68205.0,34.5183,34.5275,34.3707,34.4076,68205.0
2017-01-24 14:50:00,37.31,37.35,37.22,37.22,92906.0,34.3984,34.4353,34.3154,34.3154,92906.0
2017-01-24 15:00:00,37.21,37.26,37.08,37.15,176156.0,34.3062,34.3523,34.1863,34.2509,176156.0
2017-01-24 15:10:00,37.16,37.33,37.15,37.32,155331.0,34.2601,34.4168,34.2509,34.4076,155331.0
2017-01-24 15:20:00,37.34,37.34,37.19,37.29,119293.0,34.4261,34.4261,34.2878,34.38,119293.0
2017-01-24 15:30:00,37.29,37.53,37.26,37.49,142451.0,34.38,34.6012,34.3523,34.5643,142451.0
2017-01-24 15:40:00,37.49,37.54,37.37,37.38,106981.0,34.5643,34.6104,34.4537,34.4629,106981.0
2017-01-24 15:50:00,37.38,37.62,37.24,37.57,695617.0,34.4629,34.6842,34.3339,34.6381,695617.0
2017-01-25 09:30:00,36.72,36.91,36.49,36.67,292782.0,33.8544,34.0296,33.6424,33.8083,292782.0
2017-01-25 09:40:00,36.66,36.85,36.64,36.73,98196.0,33.7991,33.9743,33.7807,33.8637,98196.0
2017-01-25 09:50:00,36.72,36.94,36.72,36.8,66559.0,33.8544,34.0573,33.8544,33.9282,66559.0
2017-01-25 10:00:00,36.79,36.93,36.76,36.77,87374.0,33.919,34.0481,33.8913,33.9005,87374.0
2017-01-25 10:10:00,36.78,36.88,36.77,36.82,96146.0,33.9098,34.002,33.9005,33.9466,96146.0
2017-01-25 10:20:00,36.81,36.88,36.74,36.88,56874.0,33.9374,34.002,33.8729,34.002,56874.0
2017-01-25 10:30:00,36.88,37.02,36.86,36.94,64277.0,34.002,34.131,33.9835,34.0573,64277.0
2017-01-25 10:40:00,36.95,36.95,36.82,36.85,67205.0,34.0665,34.0665,33.9466,33.9743,67205.0
2017-01-25 10:50:00,36.84,36.84,36.66,36.76,93995.0,33.9651,33.9651,33.7991,33.8913,93995.0
2017-01-25 11:00:00,36.77,36.79,36.57,36.57,103488.0,33.9005,33.919,33.7161,33.7161,103488.0
2017-01-25 11:10:00,36.57,36.74,36.52,36.66,110900.0,33.7161,33.8729,33.67,33.7991,110900.0
2017-01-25 11:20:00,36.65,36.83,36.62,36.72,69230.0,33.7899,33.9559,33.7622,33.8544,69230.0
2017-01-25 11:30:00,36.72,37.0,36.72,36.98,91455.0,33.8544,34.1126,33.8544,34.0941,91455.0
2017-01-25 11:40:00,36.97,36.99,36.87,36.95,45953.0,34.0849,34.1034,33.9927,34.0665,45953.0
2017-01-25 11:50:00,36.93,37.07,36.93,36.94,63125.0,34.0481,34.1771,34.0481,34.0573,63125.0
2017-01-25 12:00:00,36.94,36.95,36.74,36.79,74824.0,34.0573,34.0665,33.8729,33.919,74824.0
2017-01-25 12:10:00,36.8,36.9,36.79,36.81,47066.0,33.9282,34.0204,33.919,33.9374,47066.0
2017-01-25 12:20:00,36.81,36.82,36.65,36.67,64433.0,33.9374,33.9466,33.7899,33.8083,64433.0
2017-01-25 12:30:00,36.67,36.74,36.63,36.72,74622.0,33.8083,33.8729,33.7715,33.8544,74622.0
2017-01-25 12:40:00,36.72,36.77,36.71,36.75,41782.0,33.8544,33.9005,33.8452,33.8821,41782.0
2017-01-25 12:50:00,36.74,36.75,36.69,36.72,56183.0,33.8729,33.8821,33.8268,33.8544,56183.0
2017-01-25 13:00:00,36.72,36.72,36.6,36.67,67800.0,33.8544,33.8544,33.7438,33.8083,67800.0
2017-01-25 13:10:00,36.67,36.76,36.64,36.75,50417.0,33.8083,33.8913,33.7807,33.8821,50417.0
2017-01-25 13:20:00,36.75,36.78,36.69,36.75,46375.0,33.8821,33.9098,33.8268,33.8821,46375.0
2017-01-25 13:30:00,36.73,36.84,36.69,36.69,39546.0,33.8637,33.9651,33.8268,33.8268,39546.0
2017-01-25 13:40:00,36.68,36.75,36.67,36.74,46506.0,33.8176,33.8821,33.8083,33.8729,46506.0
2017-01-25 13:50:00,36.74,36.76,36.66,36.71,34723.0,33.8729,33.8913,33.7991,33.8452,34723.0
2017-01-25 14:00:00,36.71,36.72,36.64,36.66,32946.0,33.8452,33.8544,33.7807,33.7991,32946.0
2017-01-25 14:10:00,36.66,36.67,36.54,36.55,78606.0,33.7991,33.8083,33.6885,33.6977,78606.0
2017-01-25 14:20:00,36.55,36.72,36.51,36.67,57459.0,33.6977,33.8544,33.6608,33.8083,57459.0
2017-01-25 14:30:00,36.67,36.73,36.65,36.69,37891.0,33.8083,33.8637,33.7899,33.8268,37891.0
2017-01-25 14:40:00,36.68,36.81,36.66,36.7,62928.0,33.8176,33.9374,33.7991,33.836,62928.0
2017-01-25 14:50:00,36.69,36.87,36.68,36.87,54240.0,33.8268,33.9927,33.8176,33.9927,54240.0
2017-01-25 15:00:00,36.87,36.98,36.82,36.85,139367.0,33.9927,34.0941,33.9466,33.9743,139367.0
2017-01-25 15:10:00,36.85,37.04,36.85,37.04,75272.0,33.9743,34.1495,33.9743,34.1495,75272.0
2017-01-25 15:20:00,37.04,37.15,37.03,37.11,162524.0,34.1495,34.2509,34.1402,34.214,162524.0
2017-01-25 15:30:00,37.11,37.26,37.11,37.2,138039.0,34.214,34.3523,34.214,34.297,138039.0
2017-01-25 15:40:00,37.19,37.19,37.1,37.17,134763.0,34.2878,34.2878,34.2048,34.2693,134763.0
2017-01-25 15:50:00,37.16,37.26,37.13,37.24,261405.0,34.2601,34.3523,34.2324,34.3339,261405.0
2017-01-26 09:30:00,36.32,36.36,36.08,36.3,432014.0,33.4857,33.5225,33.2644,33.4672,432014.0
2017-01-26 09:40:00,36.31,36.55,36.28,36.5,157183.0,33.4764,33.6977,33.4488,33.6516,157183.0
2017-01-26 09:50:00,36.49,36.67,36.37,36.47,112081.0,33.6424,33.8083,33.5318,33.6239,112081.0
2017-01-26 10:00:00,36.45,36.59,36.42,36.44,75297.0,33.6055,33.7346,33.5778,33.5963,75297.0
2017-01-26 10:10:00,36.46,36.47,36.32,36.41,99704.0,33.6147,33.6239,33.4857,33.5686,99704.0
2017-01-26 10:20:00,36.4,36.51,36.4,36.44,60342.0,33.5594,33.6608,33.5594,33.5963,60342.0
2017-01-26 10:30:00,36.42,36.47,36.17,36.23,117839.0,33.5778,33.6239,33.3474,33.4027,117839.0
2017-01-26 10:40:00,36.22,36.42,36.21,36.41,105807.0,33.3935,33.5778,33.3842,33.5686,105807.0
2017-01-26 10:50:00,36.42,36.5,36.35,36.36,67177.0,33.5778,33.6516,33.5133,33.5225,67177.0
2017-01-26 11:00:00,36.35,36.43,36.31,36.39,73873.0,33.5133,33.5871,33.4764,33.5502,73873.0
2017-01-26 11:10:00,36.38,36.42,36.24,36.24,76687.0,33.541,33.5778,33.4119,33.4119,76687.0
2017-01-26 11:20:00,36.24,36.31,36.22,36.23,119945.0,33.4119,33.4764,33.3935,33.4027,119945.0
2017-01-26 11:30:00,36.23,36.29,36.16,36.22,90320.0,33.4027,33.458,33.3381,33.3935,90320.0
2017-01-26 11:40:00,36.22,36.24,36.15,36.18,57279.0,33.3935,33.4119,33.3289,33.3566,57279.0
2017-01-26 11:50:00,36.19,36.37,36.18,36.34,84165.0,33.3658,33.5318,33.3566,33.5041,84165.0
2017-01-26 12:00:00,36.33,36.38,36.29,36.37,45465.0,33.4949,33.541,33.458,33.5318,45465.0
2017-01-26 12:10:00,36.37,36.4,36.35,36.35,29085.0,33.5318,33.5594,33.5133,33.5133,29085.0
2017-01-26 12:20:00,36.33,36.33,36.25,36.27,36207.0,33.4949,33.4949,33.4211,33.4396,36207.0
2017-01-26 12:30:00,36.25,36.33,36.24,36.29,36872.0,33.4211,33.4949,33.4119,33.458,36872.0
2017-01-26 12:40:00,36.29,36.32,36.28,36.32,46724.0,33.458,33.4857,33.4488,33.4857,46724.0
2017-01-26 12:50:00,36.33,36.38,36.33,36.35,26943.0,33.4949,33.541,33.4949,33.5133,26943.0
2017-01-26 13:00:00,36.35,36.49,36.35,36.47,77463.0,33.5133,33.6424,33.5133,33.6239,77463.0
2017-01-26 13:10:00,36.47,36.64,36.46,36.61,67855.0,33.6239,33.7807,33.6147,33.753,67855.0
2017-01-26 13:20:00,36.61,36.64,36.51,36.52,55765.0,33.753,33.7807,33.6608,33.67,55765.0
2017-01-26 13:30:00,36.52,36.53,36.43,36.47,31544.0,33.67,33.6793,33.5871,33.6239,31544.0
2017-01-26 13:40:00,36.48,36.49,36.36,36.46,37735.0,33.6332,33.6424,33.5225,33.6147,37735.0
2017-01-26 13:50:00,36.45,36.54,36.43,36.43,26590.0,33.6055,33.6885,33.5871,33.5871,26590.0
2017-01-26 14:00:00,36.42,36.48,36.38,36.42,36495.0,33.5778,33.6332,33.541,33.5778,36495.0
2017-01-26 14:10:00,36.42,36.44,36.36,36.41,29233.0,33.5778,33.5963,33.5225,33.5686,29233.0
2017-01-26 14:20:00,36.41,36.43,36.35,36.37,69199.0,33.5686,33.5871,33.5133,33.5318,69199.0
2017-01-26 14:30:00,36.37,36.4,36.29,36.34,57600.0,33.5318,33.5594,33.458,33.5041,57600.0
2017-01-26 14:40:00,36.33,36.39,36.31,36.38,44661.0,33.4949,33.5502,33.4764,33.541,44661.0
2017-01-26 14:50:00,36.38,36.47,36.37,36.37,69674.0,33.541,33.6239,33.5318,33.5318,69674.0
2017-01-26 15:00:00,36.37,36.44,36.3,36.44,115318.0,33.5318,33.5963,33.4672,33.5963,115318.0
2017-01-26 15:10:00,36.43,36.43,36.37,36.4,68648.0,33.5871,33.5871,33.5318,33.5594,68648.0
2017-01-26 15:20:00,36.4,36.43,36.31,36.31,66002.0,33.5594,33.5871,33.4764,33.4764,66002.0
2017-01-26 15:30:00,36.31,36.34,36.23,36.24,104105.0,33.4764,33.5041,33.4027,33.4119,104105.0
2017-01-26 15:40:00,36.24,36.3,36.24,36.26,116670.0,33.4119,33.4672,33.4119,33.4303,116670.0
2017-01-26 15:50:00,36.26,36.28,36.12,36.15,706073.0,33.4303,33.4488,33.3013,33.3289,706073.0
2017-01-27 09:30:00,36.25,36.66,36.21,36.48,274333.0,33.4211,33.7991,33.3842,33.6332,274333.0
2017-01-27 09:40:00,36.5,36.52,36.31,36.41,122917.0,33.6516,33.67,33.4764,33.5686,122917.0
2017-01-27 09:50:00,36.4,36.49,36.3,36.42,83578.0,33.5594,33.6424,33.4672,33.5778,83578.0
2017-01-27 10:00:00,36.42,36.44,36.25,36.43,72642.0,33.5778,33.5963,33.4211,33.5871,72642.0
2017-01-27 10:10:00,36.43,36.52,36.33,36.44,75596.0,33.5871,33.67,33.4949,33.5963,75596.0
2017-01-27 10:20:00,36.45,36.53,36.35,36.53,44899.0,33.6055,33.6793,33.5133,33.6793,44899.0
2017-01-27 10:30:00,36.53,36.57,36.41,36.56,50002.0,33.6793,33.7161,33.5686,33.7069,50002.0
2017-01-27 10:40:00,36.56,36.71,36.52,36.66,146886.0,33.7069,33.8452,33.67,33.7991,146886.0
2017-01-27 10:50:00,36.67,36.74,36.61,36.64,128368.0,33.8083,33.8729,33.753,33.7807,128368.0
2017-01-27 11:00:00,36.63,36.86,36.59,36.85,96398.0,33.7715,33.9835,33.7346,33.9743,96398.0
2017-01-27 11:10:00,36.84,36.88,36.71,36.71,148240.0,33.9651,34.002,33.8452,33.8452,148240.0
2017-01-27 11:20:00,36.71,36.83,36.69,36.83,51127.0,33.8452,33.9559,33.8268,33.9559,51127.0
2017-01-27 11:30:00,36.84,36.85,36.57,36.62,88401.0,33.9651,33.9743,33.7161,33.7622,88401.0
2017-01-27 11:40:00,36.62,36.71,36.52,36.67,48892.0,33.7622,33.8452,33.67,33.8083,48892.0
2017-01-27 11:50:00,36.66,36.72,36.62,36.63,39376.0,33.7991,33.8544,33.7622,33.7715,39376.0
2017-01-27 12:00:00,36.62,36.63,36.54,36.57,38073.0,33.7622,33.7715,33.6885,33.7161,38073.0
2017-01-27 12:10:00,36.58,36.63,36.57,36.62,39130.0,33.7254,33.7715,33.7161,33.7622,39130.0
2017-01-27 12:20:00,36.63,36.68,36.61,36.66,25895.0,33.7715,33.8176,33.753,33.7991,25895.0
2017-01-27 12:30:00,36.66,36.71,36.64,36.68,36741.0,33.7991,33.8452,33.7807,33.8176,36741.0
2017-01-27 12:40:00,36.67,36.69,36.62,36.65,35596.0,33.8083,33.8268,33.7622,33.7899,35596.0
2017-01-27 12:50:00,36.66,36.71,36.64,36.69,20284.0,33.7991,33.8452,33.7807,33.8268,20284.0
2017-01-27 13:00:00,36.69,36.71,36.65,36.66,26318.0,33.8268,33.8452,33.7899,33.7991,26318.0
2017-01-27 13:10:00,36.66,36.72,36.66,36.71,24393.0,33.7991,33.8544,33.7991,33.8452,24393.0
2017-01-27 13:20:00,36.72,36.76,36.69,36.73,28688.0,33.8544,33.8913,33.8268,33.8637,28688.0
2017-01-27 13:30:00,36.73,36.73,36.59,36.67,27814.0,33.8637,33.8637,33.7346,33.8083,27814.0
2017-01-27 13:40:00,36.66,36.69,36.65,36.69,22020.0,33.7991,33.8268,33.7899,33.8268,22020.0
2017-01-27 13:50:00,36.7,36.71,36.67,36.69,22929.0,33.836,33.8452,33.8083,33.8268,22929.0
2017-01-27 14:00:00,36.7,36.76,36.69,36.75,40039.0,33.836,33.8913,33.8268,33.8821,40039.0
2017-01-27 14:10:00,36.74,36.82,36.74,36.82,62471.0,33.8729,33.9466,33.8729,33.9466,62471.0
2017-01-27 14:20:00,36.82,36.85,36.76,36.76,48308.0,33.9466,33.9743,33.8913,33.8913,48308.0
2017-01-27 14:30:00,36.76,36.77,36.72,36.73,35524.0,33.8913,33.9005,33.8544,33.8637,35524.0
2017-01-27 14:40:00,36.73,36.77,36.72,36.77,30583.0,33.8637,33.9005,33.8544,33.9005,30583.0
2017-01-27 14:50:00,36.77,36.84,36.76,36.83,50454.0,33.9005,33.9651,33.8913,33.9559,50454.0
2017-01-27 15:00:00,36.83,36.83,36.57,36.62,70544.0,33.9559,33.9559,33.7161,33.7622,70544.0
2017-01-27 15:10:00,36.63,36.73,36.63,36.72,53305.0,33.7715,33.8637,33.7715,33.8544,53305.0
2017-01-27 15:20:00,36.73,36.81,36.72,36.81,59392.0,33.8637,33.9374,33.8544,33.9374,59392.0
2017-01-27 15:30:00,36.81,36.84,36.76,36.84,96944.0,33.9374,33.9651,33.8913,33.9651,96944.0
2017-01-27 15:40:00,36.83,36.84,36.74,36.81,94307.0,33.9559,33.9651,33.8729,33.9374,94307.0
2017-01-27 15:50:00,36.81,36.96,36.76,36.87,689096.0,33.9374,34.0757,33.8913,33.9927,689096.0
2017-01-30 09:30:00,37.12,37.2,36.97,37.12,169209.0,34.2232,34.297,34.0849,34.2232,169209.0
2017-01-30 09:40:00,37.13,37.3,37.13,37.21,104957.0,34.2324,34.3892,34.2324,34.3062,104957.0
2017-01-30 09:50:00,37.21,37.28,37.09,37.26,157725.0,34.3062,34.3707,34.1956,34.3523,157725.0
2017-01-30 10:00:00,37.26,37.4,37.25,37.3,144527.0,34.3523,34.4814,34.3431,34.3892,144527.0
2017-01-30 10:10:00,37.3,37.59,37.3,37.56,137749.0,34.3892,34.6565,34.3892,34.6289,137749.0
2017-01-30 10:20:00,37.54,37.6,37.42,37.52,110703.0,34.6104,34.6658,34.4998,34.592,110703.0
2017-01-30 10:30:00,37.51,37.54,37.38,37.53,73072.0,34.5828,34.6104,34.4629,34.6012,73072.0
2017-01-30 10:40:00,37.52,37.54,37.41,37.51,78474.0,34.592,34.6104,34.4906,34.5828,78474.0
2017-01-30 10:50:00,37.52,37.56,37.45,37.48,80090.0,34.592,34.6289,34.5275,34.5551,80090.0
2017-01-30 11:00:00,37.48,37.54,37.34,37.38,69723.0,34.5551,34.6104,34.4261,34.4629,69723.0
2017-01-30 11:10:00,37.38,37.38,37.26,37.26,53551.0,34.4629,34.4629,34.3523,34.3523,53551.0
2017-01-30 11:20:00,37.23,37.34,37.13,37.34,89714.0,34.3246,34.4261,34.2324,34.4261,89714.0
2017-01-30 11:30:00,37.35,37.35,37.2,37.21,29612.0,34.4353,34.4353,34.297,34.3062,29612.0
2017-01-30 11:40:00,37.23,37.24,37.16,37.19,52216.0,34.3246,34.3339,34.2601,34.2878,52216.0
2017-01-30 11:50:00,37.19,37.21,37.07,37.12,74084.0,34.2878,34.3062,34.1771,34.2232,74084.0
2017-01-30 12:00:00,37.11,37.23,37.09,37.14,38796.0,34.214,34.3246,34.1956,34.2417,38796.0
2017-01-30 12:10:00,37.14,37.28,37.14,37.21,58463.0,34.2417,34.3707,34.2417,34.3062,58463.0
2017-01-30 12:20:00,37.21,37.28,37.17,37.24,66752.0,34.3062,34.3707,34.2693,34.3339,66752.0
2017-01-30 12:30:00,37.23,37.31,37.21,37.28,40222.0,34.3246,34.3984,34.3062,34.3707,40222.0
2017-01-30 12:40:00,37.28,37.31,37.18,37.21,50952.0,34.3707,34.3984,34.2785,34.3062,50952.0
2017-01-30 12:50:00,37.2,37.23,37.13,37.23,64135.0,34.297,34.3246,34.2324,34.3246,64135.0
2017-01-30 13:00:00,37.24,37.24,37.17,37.17,30427.0,34.3339,34.3339,34.2693,34.2693,30427.0
2017-01-30 13:10:00,37.16,37.21,37.14,37.16,25131.0,34.2601,34.3062,34.2417,34.2601,25131.0
2017-01-30 13:20:00,37.16,37.17,36.99,37.02,86641.0,34.2601,34.2693,34.1034,34.131,86641.0
2017-01-30 13:30:00,37.0,37.07,36.94,37.0,89762.0,34.1126,34.1771,34.0573,34.1126,89762.0
2017-01-30 13:40:00,37.0,37.0,36.83,36.83,65909.0,34.1126,34.1126,33.9559,33.9559,65909.0
2017-01-30 13:50:00,36.83,37.03,36.83,36.98,42231.0,33.9559,34.1402,33.9559,34.0941,42231.0
2017-01-30 14:00:00,36.97,37.02,36.95,36.99,19311.0,34.0849,34.131,34.0665,34.1034,19311.0
2017-01-30 14:10:00,37.0,37.03,36.96,36.98,24201.0,34.1126,34.1402,34.0757,34.0941,24201.0
2017-01-30 14:20:00,36.96,36.96,36.69,36.71,57055.0,34.0757,34.0757,33.8268,33.8452,57055.0
2017-01-30 14:30:00,36.71,36.84,36.71,36.81,57194.0,33.8452,33.9651,33.8452,33.9374,57194.0
2017-01-30 14:40:00,36.8,36.89,36.79,36.89,56771.0,33.9282,34.0112,33.919,34.0112,56771.0
2017-01-30 14:50:00,36.89,36.97,36.87,36.92,39039.0,34.0112,34.0849,33.9927,34.0388,39039.0
2017-01-30 15:00:00,36.91,36.97,36.85,36.96,49641.0,34.0296,34.0849,33.9743,34.0757,49641.0
2017-01-30 15:10:00,36.95,36.98,36.89,36.95,28226.0,34.0665,34.0941,34.0112,34.0665,28226.0
2017-01-30 15:20:00,36.95,36.96,36.84,36.84,27571.0,34.0665,34.0757,33.9651,33.9651,27571.0
2017-01-30 15:30:00,36.83,36.89,36.82,36.85,82573.0,33.9559,34.0112,33.9466,33.9743,82573.0
2017-01-30 15:40:00,36.86,36.88,36.81,36.82,57082.0,33.9835,34.002,33.9374,33.9466,57082.0
2017-01-30 15:50:00,36.82,36.84,36.73,36.74,312826.0,33.9466,33.9651,33.8637,33.8729,312826.0
2017-01-31 09:30:00,37.64,37.78,37.5,37.62,339729.0,34.7026,34.8317,34.5736,34.6842,339729.0
2017-01-31 09:40:00,37.63,37.74,37.51,37.51,210842.0,34.6934,34.7948,34.5828,34.5828,210842.0
2017-01-31 09:50:00,37.5,37.71,37.45,37.65,232038.0,34.5736,34.7672,34.5275,34.7119,232038.0
2017-01-31 10:00:00,37.64,37.76,37.53,37.54,180754.0,34.7026,34.8133,34.6012,34.6104,180754.0
2017-01-31 10:10:00,37.56,37.67,37.53,37.56,94543.0,34.6289,34.7303,34.6012,34.6289,94543.0
2017-01-31 10:20:00,37.55,37.64,37.45,37.54,93162.0,34.6197,34.7026,34.5275,34.6104,93162.0
2017-01-31 10:30:00,37.56,37.62,37.48,37.53,86793.0,34.6289,34.6842,34.5551,34.6012,86793.0
2017-01-31 10:40:00,37.54,37.63,37.53,37.63,98951.0,34.6104,34.6934,34.6012,34.6934,98951.0
2017-01-31 10:50:00,37.63,37.65,37.49,37.51,117389.0,34.6934,34.7119,34.5643,34.5828,117389.0
2017-01-31 11:00:00,37.54,37.64,37.5,37.6,83078.0,34.6104,34.7026,34.5736,34.6658,83078.0
2017-01-31 11:10:00,37.6,37.6,37.35,37.42,120757.0,34.6658,34.6658,34.4353,34.4998,120757.0
2017-01-31 11:20:00,37.42,37.5,37.35,37.47,131882.0,34.4998,34.5736,34.4353,34.5459,131882.0
2017-01-31 11:30:00,37.48,37.58,37.45,37.52,85044.0,34.5551,34.6473,34.5275,34.592,85044.0
2017-01-31 11:40:00,37.55,37.57,37.47,37.56,48928.0,34.6197,34.6381,34.5459,34.6289,48928.0
2017-01-31 11:50:00,37.56,37.56,37.49,37.52,46887.0,34.6289,34.6289,34.5643,34.592,46887.0
2017-01-31 12:00:00,37.52,37.58,37.46,37.48,42456.0,34.592,34.6473,34.5367,34.5551,42456.0
2017-01-31 12:10:00,37.47,37.51,37.36,37.39,66873.0,34.5459,34.5828,34.4445,34.4722,66873.0
2017-01-31 12:20:00,37.39,37.42,37.28,37.37,64487.0,34.4722,34.4998,34.3707,34.4537,64487.0
2017-01-31 12:30:00,37.37,37.41,37.32,37.35,39303.0,34.4537,34.4906,34.4076,34.4353,39303.0
2017-01-31 12:40:00,37.37,37.38,37.3,37.38,26955.0,34.4537,34.4629,34.3892,34.4629,26955.0
2017-01-31 12:50:00,37.37,37.42,37.34,37.4,26510.0,34.4537,34.4998,34.4261,34.4814,26510.0
2017-01-31 13:00:00,37.39,37.47,37.38,37.45,34127.0,34.4722,34.5459,34.4629,34.5275,34127.0
2017-01-31 13:10:00,37.47,37.56,37.47,37.5,56315.0,34.5459,34.6289,34.5459,34.5736,56315.0
2017-01-31 13:20:00,37.51,37.51,37.4,37.44,33720.0,34.5828,34.5828,34.4814,34.5183,33720.0
2017-01-31 13:30:00,37.45,37.54,37.44,37.53,25917.0,34.5275,34.6104,34.5183,34.6012,25917.0
2017-01-31 13:40:00,37.53,37.6,37.51,37.59,29009.0,34.6012,34.6658,34.5828,34.6565,29009.0
2017-01-31 13:50:00,37.59,37.65,37.57,37.6,51350.0,34.6565,34.7119,34.6381,34.6658,51350.0
2017-01-31 14:00:00,37.6,37.65,37.56,37.65,35430.0,34.6658,34.7119,34.6289,34.7119,35430.0
2017-01-31 14:10:00,37.65,37.65,37.58,37.58,39321.0,34.7119,34.7119,34.6473,34.6473,39321.0
2017-01-31 14:20:00,37.57,37.62,37.55,37.57,37900.0,34.6381,34.6842,34.6197,34.6381,37900.0
2017-01-31 14:30:00,37.57,37.65,37.56,37.6,52174.0,34.6381,34.7119,34.6289,34.6658,52174.0
2017-01-31 14:40:00,37.6,37.6,37.52,37.55,50146.0,34.6658,34.6658,34.592,34.6197,50146.0
2017-01-31 14:50:00,37.55,37.6,37.51,37.57,48250.0,34.6197,34.6658,34.5828,34.6381,48250.0
2017-01-31 15:00:00,37.57,37.6,37.55,37.57,52763.0,34.6381,34.6658,34.6197,34.6381,52763.0
2017-01-31 15:10:00,37.58,37.64,37.57,37.62,84185.0,34.6473,34.7026,34.6381,34.6842,84185.0
2017-01-31 15:20:00,37.62,37.62,37.54,37.55,90737.0,34.6842,34.6842,34.6104,34.6197,90737.0
2017-01-31 15:30:00,37.55,37.6,37.55,37.6,69219.0,34.6197,34.6658,34.6197,34.6658,69219.0
2017-01-31 15:40:00,37.6,37.65,37.58,37.65,71928.0,34.6658,34.7119,34.6473,34.7119,71928.0
2017-01-31 15:50:00,37.65,37.79,37.58,37.72,953918.0,34.7119,34.8409,34.6473,34.7764,953918.0
2017-02-01 09:30:00,37.15,37.43,37.02,37.28,167747.0,34.2509,34.509,34.131,34.3707,167747.0
2017-02-01 09:40:00,37.28,37.54,37.28,37.52,77831.0,34.3707,34.6104,34.3707,34.592,77831.0
2017-02-01 09:50:00,37.52,37.6,37.46,37.46,90669.0,34.592,34.6658,34.5367,34.5367,90669.0
2017-02-01 10:00:00,37.44,37.45,37.19,37.24,220894.0,34.5183,34.5275,34.2878,34.3339,220894.0
2017-02-01 10:10:00,37.24,37.26,37.13,37.22,79791.0,34.3339,34.3523,34.2324,34.3154,79791.0
2017-02-01 10:20:00,37.22,37.33,37.14,37.27,56094.0,34.3154,34.4168,34.2417,34.3615,56094.0
2017-02-01 10:30:00,37.28,37.47,37.27,37.41,97599.0,34.3707,34.5459,34.3615,34.4906,97599.0
2017-02-01 10:40:00,37.42,37.49,37.34,37.39,77135.0,34.4998,34.5643,34.4261,34.4722,77135.0
2017-02-01 10:50:00,37.4,37.47,37.32,37.42,48898.0,34.4814,34.5459,34.4076,34.4998,48898.0
2017-02-01 11:00:00,37.39,37.47,37.35,37.36,47170.0,34.4722,34.5459,34.4353,34.4445,47170.0
2017-02-01 11:10:00,37.36,37.41,37.33,37.4,38974.0,34.4445,34.4906,34.4168,34.4814,38974.0
2017-02-01 11:20:00,37.39,37.49,37.38,37.45,33262.0,34.4722,34.5643,34.4629,34.5275,33262.0
2017-02-01 11:30:00,37.44,37.51,37.42,37.47,40658.0,34.5183,34.5828,34.4998,34.5459,40658.0
2017-02-01 11:40:00,37.46,37.5,37.42,37.49,35135.0,34.5367,34.5736,34.4998,34.5643,35135.0
2017-02-01 11:50:00,37.47,37.48,37.41,37.42,22465.0,34.5459,34.5551,34.4906,34.4998,22465.0
2017-02-01 12:00:00,37.42,37.47,37.38,37.38,24411.0,34.4998,34.5459,34.4629,34.4629,24411.0
2017-02-01 12:10:00,37.36,37.43,37.35,37.39,45439.0,34.4445,34.509,34.4353,34.4722,45439.0
2017-02-01 12:20:00,37.39,37.44,37.37,37.37,30560.0,34.4722,34.5183,34.4537,34.4537,30560.0
2017-02-01 12:30:00,37.37,37.39,37.34,37.37,25583.0,34.4537,34.4722,34.4261,34.4537,25583.0
2017-02-01 12:40:00,37.36,37.44,37.35,37.42,24422.0,34.4445,34.5183,34.4353,34.4998,24422.0
2017-02-01 12:50:00,37.42,37.44,37.38,37.43,24154.0,34.4998,34.5183,34.4629,34.509,24154.0
2017-02-01 13:00:00,37.42,37.42,37.35,37.35,31933.0,34.4998,34.4998,34.4353,34.4353,31933.0
2017-02-01 13:10:00,37.36,37.43,37.36,37.4,43778.0,34.4445,34.509,34.4445,34.4814,43778.0
2017-02-01 13:20:00,37.41,37.45,37.38,37.45,42413.0,34.4906,34.5275,34.4629,34.5275,42413.0
2017-02-01 13:30:00,37.45,37.49,37.44,37.45,38378.0,34.5275,34.5643,34.5183,34.5275,38378.0
2017-02-01 13:40:00,37.44,37.45,37.4,37.4,19160.0,34.5183,34.5275,34.4814,34.4814,19160.0
2017-02-01 13:50:00,37.4,37.46,37.39,37.44,25613.0,34.4814,34.5367,34.4722,34.5183,25613.0
2017-02-01 14:00:00,37.43,38.18,37.38,38.01,219844.0,34.509,35.2005,34.4629,35.0438,219844.0
2017-02-01 14:10:00,38.02,38.03,37.75,37.9,107020.0,35.053,35.0622,34.8041,34.9424,107020.0
2017-02-01 14:20:00,37.9,38.03,37.88,38.01,134446.0,34.9424,35.0622,34.9239,35.0438,134446.0
2017-02-01 14:30:00,38.03,38.2,38.01,38.11,88545.0,35.0622,35.2189,35.0438,35.136,88545.0
2017-02-01 14:40:00,38.12,38.23,38.11,38.12,88730.0,35.1452,35.2466,35.136,35.1452,88730.0
2017-02-01 14:50:00,38.12,38.19,38.05,38.05,92144.0,35.1452,35.2097,35.0806,35.0806,92144.0
2017-02-01 15:00:00,38.04,38.11,37.98,38.06,175313.0,35.0714,35.136,35.0161,35.0899,175313.0
2017-02-01 15:10:00,38.06,38.07,38.0,38.06,101916.0,35.0899,35.0991,35.0345,35.0899,101916.0
2017-02-01 15:20:00,38.06,38.07,37.91,37.95,83639.0,35.0899,35.0991,34.9516,34.9885,83639.0
2017-02-01 15:30:00,37.95,38.04,37.91,38.04,75037.0,34.9885,35.0714,34.9516,35.0714,75037.0
2017-02-01 15:40:00,38.05,38.07,37.99,38.03,98525.0,35.0806,35.0991,35.0253,35.0622,98525.0
2017-02-01 15:50:00,38.03,38.08,38.01,38.03,288286.0,35.0622,35.1083,35.0438,35.0622,288286.0
2017-02-02 09:30:00,39.11,39.21,38.89,38.98,383439.0,36.0579,36.1501,35.8551,35.9381,383439.0
2017-02-02 09:40:00,38.99,39.01,38.83,38.84,52601.0,35.9473,35.9657,35.7998,35.809,52601.0
2017-02-02 09:50:00,38.83,38.94,38.78,38.93,71364.0,35.7998,35.9012,35.7537,35.892,71364.0
2017-02-02 10:00:00,38.93,38.97,38.85,38.85,64262.0,35.892,35.9289,35.8182,35.8182,64262.0
2017-02-02 10:10:00,38.85,38.9,38.76,38.89,101126.0,35.8182,35.8643,35.7352,35.8551,101126.0
2017-02-02 10:20:00,38.89,38.97,38.88,38.92,94937.0,35.8551,35.9289,35.8459,35.8828,94937.0
2017-02-02 10:30:00,38.91,39.02,38.9,38.99,56033.0,35.8735,35.975,35.8643,35.9473,56033.0
2017-02-02 10:40:00,38.99,39.02,38.86,38.96,69051.0,35.9473,35.975,35.8274,35.9196,69051.0
2017-02-02 10:50:00,38.95,38.97,38.75,38.8,131926.0,35.9104,35.9289,35.726,35.7721,131926.0
2017-02-02 11:00:00,38.8,38.91,38.8,38.88,80077.0,35.7721,35.8735,35.7721,35.8459,80077.0
2017-02-02 11:10:00,38.88,38.88,38.71,38.79,83288.0,35.8459,35.8459,35.6891,35.7629,83288.0
2017-02-02 11:20:00,38.79,38.92,38.77,38.92,87981.0,35.7629,35.8828,35.7445,35.8828,87981.0
2017-02-02 11:30:00,38.93,38.94,38.82,38.84,70166.0,35.892,35.9012,35.7906,35.809,70166.0
2017-02-02 11:40:00,38.84,38.9,38.79,38.89,77068.0,35.809,35.8643,35.7629,35.8551,77068.0
2017-02-02 11:50:00,38.89,38.94,38.86,38.88,49641.0,35.8551,35.9012,35.8274,35.8459,49641.0
2017-02-02 12:00:00,38.87,38.92,38.85,38.86,37389.0,35.8367,35.8828,35.8182,35.8274,37389.0
2017-02-02 12:10:00,38.86,38.86,38.79,38.8,59662.0,35.8274,35.8274,35.7629,35.7721,59662.0
2017-02-02 12:20:00,38.79,38.82,38.76,38.79,53341.0,35.7629,35.7906,35.7352,35.7629,53341.0
2017-02-02 12:30:00,38.8,38.84,38.58,38.59,72265.0,35.7721,35.809,35.5693,35.5785,72265.0
2017-02-02 12:40:00,38.6,38.66,38.53,38.59,57713.0,35.5877,35.643,35.5232,35.5785,57713.0
2017-02-02 12:50:00,38.59,38.7,38.55,38.63,40188.0,35.5785,35.6799,35.5416,35.6154,40188.0
2017-02-02 13:00:00,38.63,38.72,38.62,38.72,38760.0,35.6154,35.6984,35.6062,35.6984,38760.0
2017-02-02 13:10:00,38.72,38.75,38.68,38.71,37475.0,35.6984,35.726,35.6615,35.6891,37475.0
2017-02-02 13:20:00,38.72,38.84,38.71,38.84,59108.0,35.6984,35.809,35.6891,35.809,59108.0
2017-02-02 13:30:00,38.84,38.84,38.75,38.77,29608.0,35.809,35.809,35.726,35.7445,29608.0
2017-02-02 13:40:00,38.79,38.81,38.71,38.75,30104.0,35.7629,35.7813,35.6891,35.726,30104.0
2017-02-02 13:50:00,38.74,38.78,38.71,38.74,45824.0,35.7168,35.7537,35.6891,35.7168,45824.0
2017-02-02 14:00:00,38.72,38.77,38.69,38.75,46637.0,35.6984,35.7445,35.6707,35.726,46637.0
2017-02-02 14:10:00,38.76,38.81,38.74,38.8,37930.0,35.7352,35.7813,35.7168,35.7721,37930.0
2017-02-02 14:20:00,38.8,38.8,38.72,38.75,36500.0,35.7721,35.7721,35.6984,35.726,36500.0
2017-02-02 14:30:00,38.76,38.76,38.69,38.72,24338.0,35.7352,35.7352,35.6707,35.6984,24338.0
2017-02-02 14:40:00,38.71,38.78,38.71,38.75,35652.0,35.6891,35.7537,35.6891,35.726,35652.0
2017-02-02 14:50:00,38.76,38.79,38.74,38.76,30492.0,35.7352,35.7629,35.7168,35.7352,30492.0
2017-02-02 15:00:00,38.76,38.81,38.76,38.8,57837.0,35.7352,35.7813,35.7352,35.7721,57837.0
2017-02-02 15:10:00,38.8,38.81,38.72,38.73,81681.0,35.7721,35.7813,35.6984,35.7076,81681.0
2017-02-02 15:20:00,38.72,38.78,38.71,38.76,76585.0,35.6984,35.7537,35.6891,35.7352,76585.0
2017-02-02 15:30:00,38.76,38.81,38.7,38.77,122763.0,35.7352,35.7813,35.6799,35.7445,122763.0
2017-02-02 15:40:00,38.78,38.89,38.76,38.86,112317.0,35.7537,35.8551,35.7352,35.8274,112317.0
2017-02-02 15:50:00,38.86,38.93,38.82,38.89,467987.0,35.8274,35.892,35.7906,35.8551,467987.0
2017-02-03 09:30:00,38.81,38.93,38.73,38.79,208434.0,35.7813,35.892,35.7076,35.7629,208434.0
2017-02-03 09:40:00,38.78,38.92,38.75,38.9,102374.0,35.7537,35.8828,35.726,35.8643,102374.0
2017-02-03 09:50:00,38.9,38.91,38.75,38.76,53773.0,35.8643,35.8735,35.726,35.7352,53773.0
2017-02-03 10:00:00,38.8,38.91,38.8,38.87,76299.0,35.7721,35.8735,35.7721,35.8367,76299.0
2017-02-03 10:10:00,38.86,39.2,38.83,39.18,187657.0,35.8274,36.1409,35.7998,36.1225,187657.0
2017-02-03 10:20:00,39.19,39.28,39.11,39.16,106396.0,36.1317,36.2147,36.0579,36.104,106396.0
2017-02-03 10:30:00,39.17,39.27,39.17,39.26,78658.0,36.1132,36.2054,36.1132,36.1962,78658.0
2017-02-03 10:40:00,39.26,39.27,39.14,39.14,74322.0,36.1962,36.2054,36.0856,36.0856,74322.0
2017-02-03 10:50:00,39.15,39.16,39.06,39.14,60410.0,36.0948,36.104,36.0118,36.0856,60410.0
2017-02-03 11:00:00,39.14,39.16,39.01,39.02,34490.0,36.0856,36.104,35.9657,35.975,34490.0
2017-02-03 11:10:00,39.03,39.06,38.97,39.06,61382.0,35.9842,36.0118,35.9289,36.0118,61382.0
2017-02-03 11:20:00,39.06,39.15,39.03,39.04,69269.0,36.0118,36.0948,35.9842,35.9934,69269.0
2017-02-03 11:30:00,39.03,39.14,39.03,39.14,47258.0,35.9842,36.0856,35.9842,36.0856,47258.0
2017-02-03 11:40:00,39.14,39.15,39.06,39.07,24174.0,36.0856,36.0948,36.0118,36.021,24174.0
2017-02-03 11:50:00,39.09,39.16,39.09,39.15,36497.0,36.0395,36.104,36.0395,36.0948,36497.0
2017-02-03 12:00:00,39.15,39.21,39.14,39.15,30554.0,36.0948,36.1501,36.0856,36.0948,30554.0
2017-02-03 12:10:00,39.15,39.15,39.08,39.13,20416.0,36.0948,36.0948,36.0303,36.0764,20416.0
2017-02-03 12:20:00,39.13,39.15,39.11,39.13,33356.0,36.0764,36.0948,36.0579,36.0764,33356.0
2017-02-03 12:30:00,39.12,39.16,39.11,39.14,26149.0,36.0671,36.104,36.0579,36.0856,26149.0
2017-02-03 12:40:00,39.15,39.15,39.12,39.13,22451.0,36.0948,36.0948,36.0671,36.0764,22451.0
2017-02-03 12:50:00,39.12,39.15,39.11,39.12,24602.0,36.0671,36.0948,36.0579,36.0671,24602.0
2017-02-03 13:00:00,39.11,39.13,39.08,39.1,16780.0,36.0579,36.0764,36.0303,36.0487,16780.0
2017-02-03 13:10:00,39.1,39.13,39.04,39.08,29744.0,36.0487,36.0764,35.9934,36.0303,29744.0
2017-02-03 13:20:00,39.07,39.09,39.03,39.08,35870.0,36.021,36.0395,35.9842,36.0303,35870.0
2017-02-03 13:30:00,39.08,39.1,38.97,39.02,51840.0,36.0303,36.0487,35.9289,35.975,51840.0
2017-02-03 13:40:00,39.01,39.02,38.92,39.01,54436.0,35.9657,35.975,35.8828,35.9657,54436.0
2017-02-03 13:50:00,39.0,39.04,38.94,39.03,48289.0,35.9565,35.9934,35.9012,35.9842,48289.0
2017-02-03 14:00:00,39.02,39.03,38.88,38.91,47394.0,35.975,35.9842,35.8459,35.8735,47394.0
2017-02-03 14:10:00,38.9,38.98,38.89,38.91,37529.0,35.8643,35.9381,35.8551,35.8735,37529.0
2017-02-03 14:20:00,38.9,38.94,38.87,38.88,38714.0,35.8643,35.9012,35.8367,35.8459,38714.0
2017-02-03 14:30:00,38.88,38.92,38.86,38.9,31377.0,35.8459,35.8828,35.8274,35.8643,31377.0
2017-02-03 14:40:00,38.9,38.94,38.85,38.93,36211.0,35.8643,35.9012,35.8182,35.892,36211.0
2017-02-03 14:50:00,38.93,39.03,38.93,39.02,31597.0,35.892,35.9842,35.892,35.975,31597.0
2017-02-03 15:00:00,39.0,39.1,38.99,39.07,49908.0,35.9565,36.0487,35.9473,36.021,49908.0
2017-02-03 15:10:00,39.06,39.13,39.06,39.09,38136.0,36.0118,36.0764,36.0118,36.0395,38136.0
2017-02-03 15:20:00,39.08,39.15,39.07,39.11,57569.0,36.0303,36.0948,36.021,36.0579,57569.0
2017-02-03 15:30:00,39.12,39.24,39.12,39.22,79093.0,36.0671,36.1778,36.0671,36.1593,79093.0
2017-02-03 15:40:00,39.23,39.26,39.23,39.25,79184.0,36.1686,36.1962,36.1686,36.187,79184.0
2017-02-03 15:50:00,39.25,39.3,39.17,39.3,488015.0,36.187,36.2331,36.1132,36.2331,488015.0
2017-02-06 09:30:00,39.97,40.0,39.8,39.8,206640.0,36.8508,36.8785,36.6941,36.6941,206640.0
2017-02-06 09:40:00,39.81,39.95,39.74,39.81,125477.0,36.7033,36.8324,36.6388,36.7033,125477.0
2017-02-06 09:50:00,39.82,39.84,39.69,39.83,92280.0,36.7125,36.731,36.5927,36.7217,92280.0
2017-02-06 10:00:00,39.84,39.9,39.73,39.9,74787.0,36.731,36.7863,36.6295,36.7863,74787.0
2017-02-06 10:10:00,39.9,39.93,39.81,39.83,99123.0,36.7863,36.8139,36.7033,36.7217,99123.0
2017-02-06 10:20:00,39.83,39.91,39.79,39.91,66264.0,36.7217,36.7955,36.6849,36.7955,66264.0
2017-02-06 10:30:00,39.9,40.02,39.86,40.0,103532.0,36.7863,36.8969,36.7494,36.8785,103532.0
2017-02-06 10:40:00,40.01,40.06,39.98,40.04,116494.0,36.8877,36.9338,36.86,36.9154,116494.0
2017-02-06 10:50:00,40.05,40.15,39.95,40.12,82056.0,36.9246,37.0168,36.8324,36.9891,82056.0
2017-02-06 11:00:00,40.14,40.31,40.14,40.24,186332.0,37.0075,37.1643,37.0075,37.0997,186332.0
2017-02-06 11:10:00,40.24,40.44,40.23,40.43,95895.0,37.0997,37.2841,37.0905,37.2749,95895.0
2017-02-06 11:20:00,40.43,40.44,40.31,40.32,72519.0,37.2749,37.2841,37.1643,37.1735,72519.0
2017-02-06 11:30:00,40.32,40.34,40.21,40.24,75072.0,37.1735,37.1919,37.0721,37.0997,75072.0
2017-02-06 11:40:00,40.24,40.37,40.24,40.36,55858.0,37.0997,37.2196,37.0997,37.2104,55858.0
2017-02-06 11:50:00,40.36,40.41,40.3,40.33,43579.0,37.2104,37.2565,37.1551,37.1827,43579.0
2017-02-06 12:00:00,40.33,40.43,40.33,40.38,48327.0,37.1827,37.2749,37.1827,37.2288,48327.0
2017-02-06 12:10:00,40.38,40.46,40.35,40.45,55742.0,37.2288,37.3026,37.2012,37.2934,55742.0
2017-02-06 12:20:00,40.45,40.45,40.38,40.39,62211.0,37.2934,37.2934,37.2288,37.238,62211.0
2017-02-06 12:30:00,40.39,40.49,40.39,40.47,41181.0,37.238,37.3302,37.238,37.3118,41181.0
2017-02-06 12:40:00,40.47,40.48,40.34,40.41,43014.0,37.3118,37.321,37.1919,37.2565,43014.0
2017-02-06 12:50:00,40.42,40.5,40.41,40.45,55287.0,37.2657,37.3395,37.2565,37.2934,55287.0
2017-02-06 13:00:00,40.46,40.52,40.43,40.47,80782.0,37.3026,37.3579,37.2749,37.3118,80782.0
2017-02-06 13:10:00,40.47,40.54,40.44,40.53,44030.0,37.3118,37.3763,37.2841,37.3671,44030.0
2017-02-06 13:20:00,40.53,40.54,40.45,40.47,41479.0,37.3671,37.3763,37.2934,37.3118,41479.0
2017-02-06 13:30:00,40.48,40.58,40.44,40.54,55337.0,37.321,37.4132,37.2841,37.3763,55337.0
2017-02-06 13:40:00,40.54,40.62,40.53,40.61,74013.0,37.3763,37.4501,37.3671,37.4409,74013.0
2017-02-06 13:50:00,40.62,40.77,40.62,40.76,99308.0,37.4501,37.5884,37.4501,37.5792,99308.0
2017-02-06 14:00:00,40.77,40.82,40.75,40.77,80855.0,37.5884,37.6345,37.5699,37.5884,80855.0
2017-02-06 14:10:00,40.78,40.81,40.71,40.79,53757.0,37.5976,37.6253,37.5331,37.6068,53757.0
2017-02-06 14:20:00,40.8,40.94,40.77,40.94,106029.0,37.616,37.7451,37.5884,37.7451,106029.0
2017-02-06 14:30:00,40.94,41.27,40.94,41.24,202635.0,37.7451,38.0494,37.7451,38.0217,202635.0
2017-02-06 14:40:00,41.24,41.31,41.13,41.24,110034.0,38.0217,38.0862,37.9203,38.0217,110034.0
2017-02-06 14:50:00,41.25,41.29,41.1,41.22,103870.0,38.0309,38.0678,37.8926,38.0033,103870.0
2017-02-06 15:00:00,41.22,41.24,41.16,41.23,62984.0,38.0033,38.0217,37.9479,38.0125,62984.0
2017-02-06 15:10:00,41.23,41.42,41.17,41.4,136039.0,38.0125,38.1877,37.9572,38.1692,136039.0
2017-02-06 15:20:00,41.4,41.72,41.4,41.67,275100.0,38.1692,38.4642,38.1692,38.4181,275100.0
2017-02-06 15:30:00,41.66,41.76,41.65,41.74,288926.0,38.4089,38.5011,38.3997,38.4827,288926.0
2017-02-06 15:40:00,41.74,42.07,41.72,42.07,437463.0,38.4827,38.7869,38.4642,38.7869,437463.0
2017-02-06 15:50:00,42.07,42.29,41.93,42.25,1195742.0,38.7869,38.9898,38.6579,38.9529,1195742.0
2017-02-07 09:30:00,41.7,41.95,41.38,41.4,312925.0,38.4458,38.6763,38.1508,38.1692,312925.0
2017-02-07 09:40:00,41.4,41.67,41.4,41.46,148658.0,38.1692,38.4181,38.1692,38.2245,148658.0
2017-02-07 09:50:00,41.46,41.64,41.42,41.63,94317.0,38.2245,38.3905,38.1877,38.3813,94317.0
2017-02-07 10:00:00,41.63,41.75,41.55,41.71,94964.0,38.3813,38.4919,38.3075,38.455,94964.0
2017-02-07 10:10:00,41.72,41.83,41.65,41.83,76572.0,38.4642,38.5657,38.3997,38.5657,76572.0
2017-02-07 10:20:00,41.84,42.35,41.84,42.3,208421.0,38.5749,39.0451,38.5749,38.999,208421.0
2017-02-07 10:30:00,42.29,42.64,42.26,42.63,245358.0,38.9898,39.3125,38.9621,39.3032,245358.0
2017-02-07 10:40:00,42.63,42.65,42.42,42.51,120082.0,39.3032,39.3217,39.1096,39.1926,120082.0
2017-02-07 10:50:00,42.49,42.79,42.35,42.75,140433.0,39.1742,39.4507,39.0451,39.4139,140433.0
2017-02-07 11:00:00,42.76,42.84,42.65,42.73,114118.0,39.4231,39.4968,39.3217,39.3954,114118.0
2017-02-07 11:10:00,42.73,42.81,42.67,42.77,106340.0,39.3954,39.4692,39.3401,39.4323,106340.0
2017-02-07 11:20:00,42.76,42.77,42.66,42.68,90441.0,39.4231,39.4323,39.3309,39.3493,90441.0
2017-02-07 11:30:00,42.68,42.71,42.42,42.51,84601.0,39.3493,39.377,39.1096,39.1926,84601.0
2017-02-07 11:40:00,42.53,42.6,42.21,42.28,73200.0,39.211,39.2756,38.916,38.9805,73200.0
2017-02-07 11:50:00,42.28,42.36,42.22,42.36,125776.0,38.9805,39.0543,38.9252,39.0543,125776.0
2017-02-07 12:00:00,42.37,42.56,42.37,42.54,66803.0,39.0635,39.2387,39.0635,39.2203,66803.0
2017-02-07 12:10:00,42.53,42.67,42.47,42.67,61758.0,39.211,39.3401,39.1557,39.3401,61758.0
2017-02-07 12:20:00,42.68,42.68,42.49,42.59,87631.0,39.3493,39.3493,39.1742,39.2664,87631.0
2017-02-07 12:30:00,42.59,42.65,42.5,42.54,42579.0,39.2664,39.3217,39.1834,39.2203,42579.0
2017-02-07 12:40:00,42.53,42.61,42.52,42.59,56490.0,39.211,39.2848,39.2018,39.2664,56490.0
2017-02-07 12:50:00,42.59,42.6,42.31,42.37,53345.0,39.2664,39.2756,39.0082,39.0635,53345.0
2017-02-07 13:00:00,42.37,42.44,42.33,42.38,44211.0,39.0635,39.1281,39.0266,39.0727,44211.0
2017-02-07 13:10:00,42.38,42.43,42.33,42.36,33261.0,39.0727,39.1188,39.0266,39.0543,33261.0
2017-02-07 13:20:00,42.35,42.38,42.13,42.13,44585.0,39.0451,39.0727,38.8423,38.8423,44585.0
2017-02-07 13:30:00,42.09,42.23,42.07,42.2,68041.0,38.8054,38.9344,38.7869,38.9068,68041.0
2017-02-07 13:40:00,42.2,42.23,41.9,41.9,70418.0,38.9068,38.9344,38.6302,38.6302,70418.0
2017-02-07 13:50:00,41.9,41.91,41.66,41.79,155543.0,38.6302,38.6394,38.4089,38.5288,155543.0
2017-02-07 14:00:00,41.78,41.92,41.68,41.85,63587.0,38.5196,38.6486,38.4274,38.5841,63587.0
2017-02-07 14:10:00,41.86,41.86,41.58,41.68,85591.0,38.5933,38.5933,38.3352,38.4274,85591.0
2017-02-07 14:20:00,41.69,41.69,41.52,41.57,70718.0,38.4366,38.4366,38.2799,38.326,70718.0
2017-02-07 14:30:00,41.58,41.76,41.47,41.76,83598.0,38.3352,38.5011,38.2338,38.5011,83598.0
2017-02-07 14:40:00,41.76,41.82,41.7,41.73,82654.0,38.5011,38.5564,38.4458,38.4735,82654.0
2017-02-07 14:50:00,41.72,41.79,41.63,41.67,64637.0,38.4642,38.5288,38.3813,38.4181,64637.0
2017-02-07 15:00:00,41.67,41.76,41.64,41.76,65004.0,38.4181,38.5011,38.3905,38.5011,65004.0
2017-02-07 15:10:00,41.75,41.76,41.66,41.73,66147.0,38.4919,38.5011,38.4089,38.4735,66147.0
2017-02-07 15:20:00,41.72,41.72,41.56,41.58,82074.0,38.4642,38.4642,38.3167,38.3352,82074.0
2017-02-07 15:30:00,41.58,41.68,41.56,41.63,90203.0,38.3352,38.4274,38.3167,38.3813,90203.0
2017-02-07 15:40:00,41.64,42.07,41.64,42.02,218021.0,38.3905,38.7869,38.3905,38.7408,218021.0
2017-02-07 15:50:00,42.01,42.07,41.87,41.9,275383.0,38.7316,38.7869,38.6025,38.6302,275383.0
2017-02-08 09:30:00,42.65,42.93,42.42,42.85,354605.0,39.3217,39.5798,39.1096,39.5061,354605.0
2017-02-08 09:40:00,42.84,43.0,42.79,42.95,244120.0,39.4968,39.6444,39.4507,39.5983,244120.0
2017-02-08 09:50:00,42.95,43.01,42.67,42.67,165904.0,39.5983,39.6536,39.3401,39.3401,165904.0
2017-02-08 10:00:00,42.68,42.81,42.62,42.74,98472.0,39.3493,39.4692,39.294,39.4046,98472.0
2017-02-08 10:10:00,42.73,42.78,42.55,42.59,81039.0,39.3954,39.4415,39.2295,39.2664,81039.0
2017-02-08 10:20:00,42.6,42.64,42.52,42.53,86570.0,39.2756,39.3125,39.2018,39.211,86570.0
2017-02-08 10:30:00,42.54,42.87,42.52,42.79,123470.0,39.2203,39.5245,39.2018,39.4507,123470.0
2017-02-08 10:40:00,42.77,42.84,42.6,42.64,73479.0,39.4323,39.4968,39.2756,39.3125,73479.0
2017-02-08 10:50:00,42.63,42.71,42.59,42.62,48081.0,39.3032,39.377,39.2664,39.294,48081.0
2017-02-08 11:00:00,42.62,42.66,42.52,42.62,66352.0,39.294,39.3309,39.2018,39.294,66352.0
2017-02-08 11:10:00,42.63,42.65,42.53,42.57,84568.0,39.3032,39.3217,39.211,39.2479,84568.0
2017-02-08 11:20:00,42.57,42.59,42.42,42.46,91682.0,39.2479,39.2664,39.1096,39.1465,91682.0
2017-02-08 11:30:00,42.46,42.55,42.42,42.48,63856.0,39.1465,39.2295,39.1096,39.1649,63856.0
2017-02-08 11:40:00,42.48,42.6,42.48,42.56,71392.0,39.1649,39.2756,39.1649,39.2387,71392.0
2017-02-08 11:50:00,42.55,42.63,42.54,42.62,60931.0,39.2295,39.3032,39.2203,39.294,60931.0
2017-02-08 12:00:00,42.61,42.69,42.57,42.67,67562.0,39.2848,39.3586,39.2479,39.3401,67562.0
2017-02-08 12:10:00,42.67,42.72,42.64,42.68,62039.0,39.3401,39.3862,39.3125,39.3493,62039.0
2017-02-08 12:20:00,42.66,42.68,42.55,42.65,52304.0,39.3309,39.3493,39.2295,39.3217,52304.0
2017-02-08 12:30:00,42.64,42.66,42.56,42.59,40789.0,39.3125,39.3309,39.2387,39.2664,40789.0
2017-02-08 12:40:00,42.59,42.6,42.53,42.55,27547.0,39.2664,39.2756,39.211,39.2295,27547.0
2017-02-08 12:50:00,42.56,42.56,42.44,42.46,60701.0,39.2387,39.2387,39.1281,39.1465,60701.0
2017-02-08 13:00:00,42.46,42.48,42.22,42.32,134015.0,39.1465,39.1649,38.9252,39.0174,134015.0
2017-02-08 13:10:00,42.3,42.35,41.95,42.02,97108.0,38.999,39.0451,38.6763,38.7408,97108.0
2017-02-08 13:20:00,42.02,42.12,41.89,41.94,90174.0,38.7408,38.833,38.621,38.6671,90174.0
2017-02-08 13:30:00,41.92,41.93,41.65,41.79,135943.0,38.6486,38.6579,38.3997,38.5288,135943.0
2017-02-08 13:40:00,41.77,42.03,41.77,41.89,71367.0,38.5103,38.7501,38.5103,38.621,71367.0
2017-02-08 13:50:00,41.87,42.04,41.86,42.01,85138.0,38.6025,38.7593,38.5933,38.7316,85138.0
2017-02-08 14:00:00,42.01,42.3,42.01,42.25,89549.0,38.7316,38.999,38.7316,38.9529,89549.0
2017-02-08 14:10:00,42.25,42.28,42.14,42.2,39439.0,38.9529,38.9805,38.8515,38.9068,39439.0
2017-02-08 14:20:00,42.21,42.28,42.18,42.22,41191.0,38.916,38.9805,38.8884,38.9252,41191.0
2017-02-08 14:30:00,42.2,42.21,42.08,42.11,34825.0,38.9068,38.916,38.7962,38.8238,34825.0
2017-02-08 14:40:00,42.1,42.11,41.94,42.04,39534.0,38.8146,38.8238,38.6671,38.7593,39534.0
2017-02-08 14:50:00,42.05,42.13,42.05,42.12,38791.0,38.7685,38.8423,38.7685,38.833,38791.0
2017-02-08 15:00:00,42.13,42.18,42.1,42.17,51972.0,38.8423,38.8884,38.8146,38.8791,51972.0
2017-02-08 15:10:00,42.17,42.22,42.12,42.15,41559.0,38.8791,38.9252,38.833,38.8607,41559.0
2017-02-08 15:20:00,42.15,42.15,42.05,42.05,39148.0,38.8607,38.8607,38.7685,38.7685,39148.0
2017-02-08 15:30:00,42.05,42.13,42.02,42.12,47019.0,38.7685,38.8423,38.7408,38.833,47019.0
2017-02-08 15:40:00,42.12,42.19,42.12,42.15,60635.0,38.833,38.8976,38.833,38.8607,60635.0
2017-02-08 15:50:00,42.15,42.29,42.06,42.24,493371.0,38.8607,38.9898,38.7777,38.9437,493371.0
2017-02-09 09:30:00,42.31,42.39,42.08,42.2,162776.0,39.0082,39.082,38.7962,38.9068,162776.0
2017-02-09 09:40:00,42.24,42.36,42.18,42.31,82926.0,38.9437,39.0543,38.8884,39.0082,82926.0
2017-02-09 09:50:00,42.31,42.31,41.76,41.83,190208.0,39.0082,39.0082,38.5011,38.5657,190208.0
2017-02-09 10:00:00,41.83,41.92,41.63,41.66,305652.0,38.5657,38.6486,38.3813,38.4089,305652.0
2017-02-09 10:10:00,41.66,41.88,41.65,41.78,129742.0,38.4089,38.6118,38.3997,38.5196,129742.0
2017-02-09 10:20:00,41.77,41.79,41.28,41.4,195799.0,38.5103,38.5288,38.0586,38.1692,195799.0
2017-02-09 10:30:00,41.4,41.4,40.92,41.16,209726.0,38.1692,38.1692,37.7267,37.9479,209726.0
2017-02-09 10:40:00,41.15,41.29,41.03,41.25,163032.0,37.9387,38.0678,37.8281,38.0309,163032.0
2017-02-09 10:50:00,41.26,41.43,41.21,41.36,115311.0,38.0401,38.1969,37.994,38.1323,115311.0
2017-02-09 11:00:00,41.35,41.55,41.32,41.55,102270.0,38.1231,38.3075,38.0955,38.3075,102270.0
2017-02-09 11:10:00,41.54,41.58,41.27,41.27,152924.0,38.2983,38.3352,38.0494,38.0494,152924.0
2017-02-09 11:20:00,41.27,41.42,41.23,41.42,107885.0,38.0494,38.1877,38.0125,38.1877,107885.0
2017-02-09 11:30:00,41.42,41.44,41.33,41.38,93369.0,38.1877,38.2061,38.1047,38.1508,93369.0
2017-02-09 11:40:00,41.39,41.41,41.28,41.32,78701.0,38.16,38.1784,38.0586,38.0955,78701.0
2017-02-09 11:50:00,41.3,41.31,41.09,41.16,83544.0,38.077,38.0862,37.8834,37.9479,83544.0
2017-02-09 12:00:00,41.14,41.34,41.13,41.27,85732.0,37.9295,38.1139,37.9203,38.0494,85732.0
2017-02-09 12:10:00,41.28,41.34,41.26,41.28,32552.0,38.0586,38.1139,38.0401,38.0586,32552.0
2017-02-09 12:20:00,41.28,41.32,41.24,41.3,46039.0,38.0586,38.0955,38.0217,38.077,46039.0
2017-02-09 12:30:00,41.29,41.49,41.29,41.47,100657.0,38.0678,38.2522,38.0678,38.2338,100657.0
2017-02-09 12:40:00,41.47,41.71,41.47,41.59,87290.0,38.2338,38.455,38.2338,38.3444,87290.0
2017-02-09 12:50:00,41.57,41.6,41.45,41.54,44523.0,38.326,38.3536,38.2153,38.2983,44523.0
2017-02-09 13:00:00,41.53,41.59,41.41,41.45,55332.0,38.2891,38.3444,38.1784,38.2153,55332.0
2017-02-09 13:10:00,41.45,41.48,41.33,41.4,66715.0,38.2153,38.243,38.1047,38.1692,66715.0
2017-02-09 13:20:00,41.4,41.6,41.4,41.59,47512.0,38.1692,38.3536,38.1692,38.3444,47512.0
2017-02-09 13:30:00,41.55,41.55,41.49,41.55,35252.0,38.3075,38.3075,38.2522,38.3075,35252.0
2017-02-09 13:40:00,41.55,41.63,41.55,41.6,41348.0,38.3075,38.3813,38.3075,38.3536,41348.0
2017-02-09 13:50:00,41.59,41.6,41.48,41.5,38580.0,38.3444,38.3536,38.243,38.2614,38580.0
2017-02-09 14:00:00,41.5,41.55,41.43,41.44,55559.0,38.2614,38.3075,38.1969,38.2061,55559.0
2017-02-09 14:10:00,41.44,41.53,41.41,41.43,48368.0,38.2061,38.2891,38.1784,38.1969,48368.0
2017-02-09 14:20:00,41.44,41.49,41.39,41.42,48578.0,38.2061,38.2522,38.16,38.1877,48578.0
2017-02-09 14:30:00,41.42,41.42,41.18,41.18,94195.0,38.1877,38.1877,37.9664,37.9664,94195.0
2017-02-09 14:40:00,41.19,41.34,41.19,41.29,69180.0,37.9756,38.1139,37.9756,38.0678,69180.0
2017-02-09 14:50:00,41.29,41.3,41.14,41.15,84303.0,38.0678,38.077,37.9295,37.9387,84303.0
2017-02-09 15:00:00,41.15,41.17,41.04,41.14,69877.0,37.9387,37.9572,37.8373,37.9295,69877.0
2017-02-09 15:10:00,41.13,41.26,41.09,41.19,62357.0,37.9203,38.0401,37.8834,37.9756,62357.0
2017-02-09 15:20:00,41.18,41.25,41.12,41.13,71523.0,37.9664,38.0309,37.9111,37.9203,71523.0
2017-02-09 15:30:00,41.13,41.28,41.13,41.19,73171.0,37.9203,38.0586,37.9203,37.9756,73171.0
2017-02-09 15:40:00,41.2,41.27,41.17,41.22,90690.0,37.9848,38.0494,37.9572,38.0033,90690.0
2017-02-09 15:50:00,41.21,41.25,40.83,40.89,1159491.0,37.994,38.0309,37.6437,37.699,1159491.0
2017-02-10 09:30:00,40.4,40.97,40.26,40.72,345179.0,37.2473,37.7728,37.1182,37.5423,345179.0
2017-02-10 09:40:00,40.75,41.07,40.66,41.07,175550.0,37.5699,37.865,37.487,37.865,175550.0
2017-02-10 09:50:00,41.07,41.23,40.93,41.09,103018.0,37.865,38.0125,37.7359,37.8834,103018.0
2017-02-10 10:00:00,41.1,41.5,41.06,41.43,149033.0,37.8926,38.2614,37.8558,38.1969,149033.0
2017-02-10 10:10:00,41.46,41.57,41.35,41.54,137528.0,38.2245,38.326,38.1231,38.2983,137528.0
2017-02-10 10:20:00,41.55,41.72,41.5,41.59,135495.0,38.3075,38.4642,38.2614,38.3444,135495.0
2017-02-10 10:30:00,41.6,41.65,41.41,41.42,92257.0,38.3536,38.3997,38.1784,38.1877,92257.0
2017-02-10 10:40:00,41.42,41.54,41.21,41.29,84147.0,38.1877,38.2983,37.994,38.0678,84147.0
2017-02-10 10:50:00,41.29,41.43,41.29,41.36,54144.0,38.0678,38.1969,38.0678,38.1323,54144.0
2017-02-10 11:00:00,41.36,41.6,41.36,41.6,84083.0,38.1323,38.3536,38.1323,38.3536,84083.0
2017-02-10 11:10:00,41.61,41.63,41.51,41.53,53077.0,38.3628,38.3813,38.2706,38.2891,53077.0
2017-02-10 11:20:00,41.54,41.82,41.53,41.81,131209.0,38.2983,38.5564,38.2891,38.5472,131209.0
2017-02-10 11:30:00,41.82,41.91,41.74,41.83,108681.0,38.5564,38.6394,38.4827,38.5657,108681.0
2017-02-10 11:40:00,41.83,41.89,41.8,41.83,70847.0,38.5657,38.621,38.538,38.5657,70847.0
2017-02-10 11:50:00,41.82,41.84,41.66,41.77,82676.0,38.5564,38.5749,38.4089,38.5103,82676.0
2017-02-10 12:00:00,41.77,41.85,41.69,41.71,46946.0,38.5103,38.5841,38.4366,38.455,46946.0
2017-02-10 12:10:00,41.71,41.78,41.67,41.75,47910.0,38.455,38.5196,38.4181,38.4919,47910.0
2017-02-10 12:20:00,41.75,41.75,41.68,41.71,29508.0,38.4919,38.4919,38.4274,38.455,29508.0
2017-02-10 12:30:00,41.71,41.71,41.54,41.58,57781.0,38.455,38.455,38.2983,38.3352,57781.0
2017-02-10 12:40:00,41.58,41.65,41.49,41.55,55606.0,38.3352,38.3997,38.2522,38.3075,55606.0
2017-02-10 12:50:00,41.55,41.55,41.46,41.55,49086.0,38.3075,38.3075,38.2245,38.3075,49086.0
2017-02-10 13:00:00,41.56,41.65,41.5,41.53,84434.0,38.3167,38.3997,38.2614,38.2891,84434.0
2017-02-10 13:10:00,41.54,41.78,41.51,41.76,117531.0,38.2983,38.5196,38.2706,38.5011,117531.0
2017-02-10 13:20:00,41.76,41.79,41.64,41.76,92732.0,38.5011,38.5288,38.3905,38.5011,92732.0
2017-02-10 13:30:00,41.76,42.01,41.63,41.98,177835.0,38.5011,38.7316,38.3813,38.704,177835.0
2017-02-10 13:40:00,41.98,42.02,41.77,41.81,131785.0,38.704,38.7408,38.5103,38.5472,131785.0
2017-02-10 13:50:00,41.81,41.85,41.71,41.78,86696.0,38.5472,38.5841,38.455,38.5196,86696.0
2017-02-10 14:00:00,41.77,41.86,41.76,41.79,69344.0,38.5103,38.5933,38.5011,38.5288,69344.0
2017-02-10 14:10:00,41.79,41.79,41.66,41.7,104082.0,38.5288,38.5288,38.4089,38.4458,104082.0
2017-02-10 14:20:00,41.71,41.79,41.71,41.75,75979.0,38.455,38.5288,38.455,38.4919,75979.0
2017-02-10 14:30:00,41.75,41.85,41.74,41.81,60535.0,38.4919,38.5841,38.4827,38.5472,60535.0
2017-02-10 14:40:00,41.81,41.95,41.8,41.95,126555.0,38.5472,38.6763,38.538,38.6763,126555.0
2017-02-10 14:50:00,41.95,41.97,41.85,41.9,65606.0,38.6763,38.6947,38.5841,38.6302,65606.0
2017-02-10 15:00:00,41.89,41.9,41.7,41.85,81278.0,38.621,38.6302,38.4458,38.5841,81278.0
2017-02-10 15:10:00,41.86,41.95,41.82,41.85,93092.0,38.5933,38.6763,38.5564,38.5841,93092.0
2017-02-10 15:20:00,41.85,41.88,41.83,41.85,85673.0,38.5841,38.6118,38.5657,38.5841,85673.0
2017-02-10 15:30:00,41.85,41.87,41.77,41.84,102648.0,38.5841,38.6025,38.5103,38.5749,102648.0
2017-02-10 15:40:00,41.83,41.92,41.83,41.87,133035.0,38.5657,38.6486,38.5657,38.6025,133035.0
2017-02-10 15:50:00,41.87,42.67,41.72,41.84,1190370.0,38.6025,39.3401,38.4642,38.5749,1190370.0
2017-02-13 09:30:00,41.36,41.54,41.27,41.43,168615.0,38.1323,38.2983,38.0494,38.1969,168615.0
2017-02-13 09:40:00,41.41,41.41,41.17,41.24,119989.0,38.1784,38.1784,37.9572,38.0217,119989.0
2017-02-13 09:50:00,41.21,41.41,41.17,41.34,113135.0,37.994,38.1784,37.9572,38.1139,113135.0
2017-02-13 10:00:00,41.33,41.39,41.27,41.29,101360.0,38.1047,38.16,38.0494,38.0678,101360.0
2017-02-13 10:10:00,41.28,41.3,41.19,41.22,82827.0,38.0586,38.077,37.9756,38.0033,82827.0
2017-02-13 10:20:00,41.22,41.4,41.2,41.22,97056.0,38.0033,38.1692,37.9848,38.0033,97056.0
2017-02-13 10:30:00,41.22,41.22,41.07,41.13,109038.0,38.0033,38.0033,37.865,37.9203,109038.0
2017-02-13 10:40:00,41.13,41.22,41.12,41.19,42056.0,37.9203,38.0033,37.9111,37.9756,42056.0
2017-02-13 10:50:00,41.2,41.43,41.19,41.4,89482.0,37.9848,38.1969,37.9756,38.1692,89482.0
2017-02-13 11:00:00,41.4,41.49,41.32,41.47,48662.0,38.1692,38.2522,38.0955,38.2338,48662.0
2017-02-13 11:10:00,41.47,41.48,41.37,41.38,54948.0,38.2338,38.243,38.1416,38.1508,54948.0
2017-02-13 11:20:00,41.39,41.4,41.26,41.34,75657.0,38.16,38.1692,38.0401,38.1139,75657.0
2017-02-13 11:30:00,41.35,41.36,41.25,41.25,50848.0,38.1231,38.1323,38.0309,38.0309,50848.0
2017-02-13 11:40:00,41.26,41.26,41.17,41.26,58669.0,38.0401,38.0401,37.9572,38.0401,58669.0
2017-02-13 11:50:00,41.25,41.4,41.21,41.38,83800.0,38.0309,38.1692,37.994,38.1508,83800.0
2017-02-13 12:00:00,41.38,41.41,41.34,41.36,62737.0,38.1508,38.1784,38.1139,38.1323,62737.0
2017-02-13 12:10:00,41.37,41.39,41.28,41.3,40150.0,38.1416,38.16,38.0586,38.077,40150.0
2017-02-13 12:20:00,41.3,41.39,41.3,41.33,24597.0,38.077,38.16,38.077,38.1047,24597.0
2017-02-13 12:30:00,41.34,41.38,41.32,41.38,41832.0,38.1139,38.1508,38.0955,38.1508,41832.0
2017-02-13 12:40:00,41.38,41.41,41.35,41.39,21050.0,38.1508,38.1784,38.1231,38.16,21050.0
2017-02-13 12:50:00,41.39,41.42,41.31,41.32,39775.0,38.16,38.1877,38.0862,38.0955,39775.0
2017-02-13 13:00:00,41.31,41.37,41.31,41.37,18282.0,38.0862,38.1416,38.0862,38.1416,18282.0
2017-02-13 13:10:00,41.37,41.37,41.28,41.3,28337.0,38.1416,38.1416,38.0586,38.077,28337.0
2017-02-13 13:20:00,41.3,41.35,41.24,41.32,33032.0,38.077,38.1231,38.0217,38.0955,33032.0
2017-02-13 13:30:00,41.33,41.42,41.3,41.41,32968.0,38.1047,38.1877,38.077,38.1784,32968.0
2017-02-13 13:40:00,41.4,41.4,41.34,41.35,27291.0,38.1692,38.1692,38.1139,38.1231,27291.0
2017-02-13 13:50:00,41.35,41.52,41.35,41.47,40926.0,38.1231,38.2799,38.1231,38.2338,40926.0
2017-02-13 14:00:00,41.47,41.51,41.47,41.51,35239.0,38.2338,38.2706,38.2338,38.2706,35239.0
2017-02-13 14:10:00,41.51,41.74,41.51,41.66,98908.0,38.2706,38.4827,38.2706,38.4089,98908.0
2017-02-13 14:20:00,41.65,41.68,41.59,41.62,81869.0,38.3997,38.4274,38.3444,38.3721,81869.0
2017-02-13 14:30:00,41.62,41.67,41.58,41.63,43938.0,38.3721,38.4181,38.3352,38.3813,43938.0
2017-02-13 14:40:00,41.63,41.64,41.51,41.54,25319.0,38.3813,38.3905,38.2706,38.2983,25319.0
2017-02-13 14:50:00,41.53,41.57,41.51,41.53,35408.0,38.2891,38.326,38.2706,38.2891,35408.0
2017-02-13 15:00:00,41.54,41.62,41.54,41.57,45761.0,38.2983,38.3721,38.2983,38.326,45761.0
2017-02-13 15:10:00,41.56,41.62,41.52,41.52,23001.0,38.3167,38.3721,38.2799,38.2799,23001.0
2017-02-13 15:20:00,41.52,41.53,41.46,41.51,38595.0,38.2799,38.2891,38.2245,38.2706,38595.0
2017-02-13 15:30:00,41.5,41.53,41.48,41.51,48557.0,38.2614,38.2891,38.243,38.2706,48557.0
2017-02-13 15:40:00,41.51,41.54,41.4,41.4,74089.0,38.2706,38.2983,38.1692,38.1692,74089.0
2017-02-13 15:50:00,41.4,41.42,41.24,41.26,432337.0,38.1692,38.1877,38.0217,38.0401,432337.0
2017-02-14 09:30:00,41.86,42.05,41.69,41.89,245549.0,38.5933,38.7685,38.4366,38.621,245549.0
2017-02-14 09:40:00,41.87,41.92,41.79,41.83,54308.0,38.6025,38.6486,38.5288,38.5657,54308.0
2017-02-14 09:50:00,41.8,41.82,41.66,41.7,87590.0,38.538,38.5564,38.4089,38.4458,87590.0
2017-02-14 10:00:00,41.7,41.7,41.12,41.27,483896.0,38.4458,38.4458,37.9111,38.0494,483896.0
2017-02-14 10:10:00,41.27,41.66,41.22,41.41,177186.0,38.0494,38.4089,38.0033,38.1784,177186.0
2017-02-14 10:20:00,41.4,41.46,41.26,41.32,96866.0,38.1692,38.2245,38.0401,38.0955,96866.0
2017-02-14 10:30:00,41.31,41.35,41.13,41.29,121245.0,38.0862,38.1231,37.9203,38.0678,121245.0
2017-02-14 10:40:00,41.3,41.31,40.89,40.9,151089.0,38.077,38.0862,37.699,37.7082,151089.0
2017-02-14 10:50:00,40.89,41.03,40.69,40.95,158974.0,37.699,37.8281,37.5146,37.7543,158974.0
2017-02-14 11:00:00,40.95,41.13,40.86,41.1,139327.0,37.7543,37.9203,37.6714,37.8926,139327.0
2017-02-14 11:10:00,41.1,41.25,41.06,41.15,100329.0,37.8926,38.0309,37.8558,37.9387,100329.0
2017-02-14 11:20:00,41.15,41.33,41.15,41.31,76028.0,37.9387,38.1047,37.9387,38.0862,76028.0
2017-02-14 11:30:00,41.31,41.38,41.17,41.23,74828.0,38.0862,38.1508,37.9572,38.0125,74828.0
2017-02-14 11:40:00,41.23,41.26,41.0,41.01,69348.0,38.0125,38.0401,37.8004,37.8097,69348.0
2017-02-14 11:50:00,41.03,41.19,41.03,41.18,41500.0,37.8281,37.9756,37.8281,37.9664,41500.0
2017-02-14 12:00:00,41.17,41.17,40.98,41.08,40264.0,37.9572,37.9572,37.782,37.8742,40264.0
2017-02-14 12:10:00,41.08,41.08,40.98,41.06,37476.0,37.8742,37.8742,37.782,37.8558,37476.0
2017-02-14 12:20:00,41.06,41.13,41.02,41.1,51327.0,37.8558,37.9203,37.8189,37.8926,51327.0
2017-02-14 12:30:00,41.11,41.14,41.07,41.09,31438.0,37.9019,37.9295,37.865,37.8834,31438.0
2017-02-14 12:40:00,41.1,41.2,41.09,41.19,57880.0,37.8926,37.9848,37.8834,37.9756,57880.0
2017-02-14 12:50:00,41.19,41.2,41.14,41.19,32614.0,37.9756,37.9848,37.9295,37.9756,32614.0
2017-02-14 13:00:00,41.19,41.21,41.16,41.19,56184.0,37.9756,37.994,37.9479,37.9756,56184.0
2017-02-14 13:10:00,41.19,41.31,41.17,41.3,33723.0,37.9756,38.0862,37.9572,38.077,33723.0
2017-02-14 13:20:00,41.29,41.42,41.26,41.35,31185.0,38.0678,38.1877,38.0401,38.1231,31185.0
2017-02-14 13:30:00,41.36,41.52,41.36,41.38,47985.0,38.1323,38.2799,38.1323,38.1508,47985.0
2017-02-14 13:40:00,41.38,41.53,41.37,41.5,50876.0,38.1508,38.2891,38.1416,38.2614,50876.0
2017-02-14 13:50:00,41.5,41.57,41.39,41.42,54096.0,38.2614,38.326,38.16,38.1877,54096.0
2017-02-14 14:00:00,41.42,41.44,41.34,41.4,37991.0,38.1877,38.2061,38.1139,38.1692,37991.0
2017-02-14 14:10:00,41.4,41.59,41.4,41.56,37218.0,38.1692,38.3444,38.1692,38.3167,37218.0
2017-02-14 14:20:00,41.56,41.68,41.53,41.63,65077.0,38.3167,38.4274,38.2891,38.3813,65077.0
2017-02-14 14:30:00,41.64,41.87,41.63,41.82,74893.0,38.3905,38.6025,38.3813,38.5564,74893.0
2017-02-14 14:40:00,41.82,41.88,41.72,41.88,85506.0,38.5564,38.6118,38.4642,38.6118,85506.0
2017-02-14 14:50:00,41.88,41.92,41.78,41.81,92337.0,38.6118,38.6486,38.5196,38.5472,92337.0
2017-02-14 15:00:00,41.81,41.81,41.68,41.75,74495.0,38.5472,38.5472,38.4274,38.4919,74495.0
2017-02-14 15:10:00,41.75,41.78,41.69,41.74,74807.0,38.4919,38.5196,38.4366,38.4827,74807.0
2017-02-14 15:20:00,41.74,41.79,41.7,41.73,66982.0,38.4827,38.5288,38.4458,38.4735,66982.0
2017-02-14 15:30:00,41.73,41.78,41.7,41.74,68585.0,38.4735,38.5196,38.4458,38.4827,68585.0
2017-02-14 15:40:00,41.73,41.85,41.69,41.83,105913.0,38.4735,38.5841,38.4366,38.5657,105913.0
2017-02-14 15:50:00,41.83,41.85,41.74,41.77,396182.0,38.5657,38.5841,38.4827,38.5103,396182.0
2017-02-15 09:30:00,41.17,41.34,40.93,41.3,332331.0,37.9572,38.1139,37.7359,38.077,332331.0
2017-02-15 09:40:00,41.3,41.41,41.23,41.34,145227.0,38.077,38.1784,38.0125,38.1139,145227.0
2017-02-15 09:50:00,41.31,41.33,41.22,41.24,72873.0,38.0862,38.1047,38.0033,38.0217,72873.0
2017-02-15 10:00:00,41.23,41.68,41.23,41.6,171177.0,38.0125,38.4274,38.0125,38.3536,171177.0
2017-02-15 10:10:00,41.59,41.66,41.42,41.59,75654.0,38.3444,38.4089,38.1877,38.3444,75654.0
2017-02-15 10:20:00,41.57,41.58,41.37,41.42,39299.0,38.326,38.3352,38.1416,38.1877,39299.0
2017-02-15 10:30:00,41.42,41.46,41.34,41.34,63767.0,38.1877,38.2245,38.1139,38.1139,63767.0
2017-02-15 10:40:00,41.33,41.39,41.23,41.31,76552.0,38.1047,38.16,38.0125,38.0862,76552.0
2017-02-15 10:50:00,41.32,41.4,41.27,41.34,44920.0,38.0955,38.1692,38.0494,38.1139,44920.0
2017-02-15 11:00:00,41.35,41.39,41.31,41.34,40803.0,38.1231,38.16,38.0862,38.1139,40803.0
2017-02-15 11:10:00,41.34,41.51,41.32,41.5,40401.0,38.1139,38.2706,38.0955,38.2614,40401.0
2017-02-15 11:20:00,41.45,41.48,41.42,41.48,7472.0,38.2153,38.243,38.1877,38.243,7472.0
2017-02-15 11:30:00,41.5,41.7,41.48,41.6,71222.0,38.2614,38.4458,38.243,38.3536,71222.0
2017-02-15 11:40:00,41.61,41.75,41.6,41.75,41693.0,38.3628,38.4919,38.3536,38.4919,41693.0
2017-02-15 11:50:00,41.75,41.76,41.57,41.63,27554.0,38.4919,38.5011,38.326,38.3813,27554.0
2017-02-15 12:00:00,41.61,41.64,41.52,41.55,29091.0,38.3628,38.3905,38.2799,38.3075,29091.0
2017-02-15 12:10:00,41.56,41.72,41.54,41.63,35437.0,38.3167,38.4642,38.2983,38.3813,35437.0
2017-02-15 12:20:00,41.64,41.71,41.62,41.64,31945.0,38.3905,38.455,38.3721,38.3905,31945.0
2017-02-15 12:30:00,41.63,41.67,41.47,41.47,29633.0,38.3813,38.4181,38.2338,38.2338,29633.0
2017-02-15 12:40:00,41.46,41.59,41.46,41.5,19468.0,38.2245,38.3444,38.2245,38.2614,19468.0
2017-02-15 12:50:00,41.51,41.58,41.46,41.51,21483.0,38.2706,38.3352,38.2245,38.2706,21483.0
2017-02-15 13:00:00,41.51,41.53,41.48,41.49,22918.0,38.2706,38.2891,38.243,38.2522,22918.0
2017-02-15 13:10:00,41.48,41.49,41.36,41.39,28276.0,38.243,38.2522,38.1323,38.16,28276.0
2017-02-15 13:20:00,41.38,41.52,41.37,41.46,36296.0,38.1508,38.2799,38.1416,38.2245,36296.0
2017-02-15 13:30:00,41.46,41.56,41.45,41.54,22398.0,38.2245,38.3167,38.2153,38.2983,22398.0
2017-02-15 13:40:00,41.53,41.56,41.49,41.53,21850.0,38.2891,38.3167,38.2522,38.2891,21850.0
2017-02-15 13:50:00,41.52,41.52,41.47,41.49,19985.0,38.2799,38.2799,38.2338,38.2522,19985.0
2017-02-15 14:00:00,41.49,41.53,41.46,41.48,25725.0,38.2522,38.2891,38.2245,38.243,25725.0
2017-02-15 14:10:00,41.48,41.58,41.48,41.55,30390.0,38.243,38.3352,38.243,38.3075,30390.0
2017-02-15 14:20:00,41.54,41.56,41.44,41.44,25004.0,38.2983,38.3167,38.2061,38.2061,25004.0
2017-02-15 14:30:00,41.45,41.51,41.43,41.47,37980.0,38.2153,38.2706,38.1969,38.2338,37980.0
2017-02-15 14:40:00,41.47,41.48,41.4,41.46,30331.0,38.2338,38.243,38.1692,38.2245,30331.0
2017-02-15 14:50:00,41.45,41.49,41.44,41.48,25125.0,38.2153,38.2522,38.2061,38.243,25125.0
2017-02-15 15:00:00,41.48,41.57,41.47,41.5,56671.0,38.243,38.326,38.2338,38.2614,56671.0
2017-02-15 15:10:00,41.5,41.55,41.45,41.55,30942.0,38.2614,38.3075,38.2153,38.3075,30942.0
2017-02-15 15:20:00,41.56,41.65,41.53,41.54,49841.0,38.3167,38.3997,38.2891,38.2983,49841.0
2017-02-15 15:30:00,41.54,41.6,41.5,41.56,55892.0,38.2983,38.3536,38.2614,38.3167,55892.0
2017-02-15 15:40:00,41.56,41.59,41.5,41.5,68593.0,38.3167,38.3444,38.2614,38.2614,68593.0
2017-02-15 15:50:00,41.5,41.54,41.46,41.53,332058.0,38.2614,38.2983,38.2245,38.2891,332058.0
2017-02-16 09:30:00,41.87,41.91,41.69,41.77,140584.0,38.6025,38.6394,38.4366,38.5103,140584.0
2017-02-16 09:40:00,41.77,42.03,41.75,42.01,178025.0,38.5103,38.7501,38.4919,38.7316,178025.0
2017-02-16 09:50:00,42.02,42.15,41.94,42.12,107010.0,38.7408,38.8607,38.6671,38.833,107010.0
2017-02-16 10:00:00,42.12,42.28,42.06,42.13,159140.0,38.833,38.9805,38.7777,38.8423,159140.0
2017-02-16 10:10:00,42.13,42.26,42.12,42.22,75372.0,38.8423,38.9621,38.833,38.9252,75372.0
2017-02-16 10:20:00,42.22,42.22,42.08,42.11,68626.0,38.9252,38.9252,38.7962,38.8238,68626.0
2017-02-16 10:30:00,42.11,42.18,41.97,42.02,95065.0,38.8238,38.8884,38.6947,38.7408,95065.0
2017-02-16 10:40:00,42.02,42.22,42.0,42.21,62030.0,38.7408,38.9252,38.7224,38.916,62030.0
2017-02-16 10:50:00,42.21,42.28,42.11,42.13,104596.0,38.916,38.9805,38.8238,38.8423,104596.0
2017-02-16 11:00:00,42.15,42.28,42.15,42.23,85765.0,38.8607,38.9805,38.8607,38.9344,85765.0
2017-02-16 11:10:00,42.23,42.34,42.18,42.28,144466.0,38.9344,39.0359,38.8884,38.9805,144466.0
2017-02-16 11:20:00,42.28,42.31,42.18,42.22,100118.0,38.9805,39.0082,38.8884,38.9252,100118.0
2017-02-16 11:30:00,42.22,42.24,42.13,42.22,56524.0,38.9252,38.9437,38.8423,38.9252,56524.0
2017-02-16 11:40:00,42.22,42.32,42.18,42.26,85363.0,38.9252,39.0174,38.8884,38.9621,85363.0
2017-02-16 11:50:00,42.27,42.3,42.21,42.22,99190.0,38.9713,38.999,38.916,38.9252,99190.0
2017-02-16 12:00:00,42.21,42.27,42.18,42.27,50004.0,38.916,38.9713,38.8884,38.9713,50004.0
2017-02-16 12:10:00,42.26,42.26,42.11,42.11,63232.0,38.9621,38.9621,38.8238,38.8238,63232.0
2017-02-16 12:20:00,42.11,42.16,42.07,42.11,72866.0,38.8238,38.8699,38.7869,38.8238,72866.0
2017-02-16 12:30:00,42.1,42.12,41.96,42.01,112553.0,38.8146,38.833,38.6855,38.7316,112553.0
2017-02-16 12:40:00,42.02,42.11,42.02,42.11,57955.0,38.7408,38.8238,38.7408,38.8238,57955.0
2017-02-16 12:50:00,42.11,42.11,42.05,42.08,58668.0,38.8238,38.8238,38.7685,38.7962,58668.0
2017-02-16 13:00:00,42.08,42.12,42.02,42.03,73075.0,38.7962,38.833,38.7408,38.7501,73075.0
2017-02-16 13:10:00,42.02,42.14,42.02,42.1,65798.0,38.7408,38.8515,38.7408,38.8146,65798.0
2017-02-16 13:20:00,42.1,42.18,42.1,42.14,65241.0,38.8146,38.8884,38.8146,38.8515,65241.0
2017-02-16 13:30:00,42.14,42.14,42.07,42.08,60546.0,38.8515,38.8515,38.7869,38.7962,60546.0
2017-02-16 13:40:00,42.08,42.13,42.07,42.09,44449.0,38.7962,38.8423,38.7869,38.8054,44449.0
2017-02-16 13:50:00,42.09,42.15,42.06,42.11,41144.0,38.8054,38.8607,38.7777,38.8238,41144.0
2017-02-16 14:00:00,42.1,42.15,42.08,42.14,51280.0,38.8146,38.8607,38.7962,38.8515,51280.0
2017-02-16 14:10:00,42.14,42.2,42.11,42.2,43818.0,38.8515,38.9068,38.8238,38.9068,43818.0
2017-02-16 14:20:00,42.2,42.26,42.17,42.2,68719.0,38.9068,38.9621,38.8791,38.9068,68719.0
2017-02-16 14:30:00,42.21,42.36,42.21,42.36,67158.0,38.916,39.0543,38.916,39.0543,67158.0
2017-02-16 14:40:00,42.36,42.38,42.31,42.35,90198.0,39.0543,39.0727,39.0082,39.0451,90198.0
2017-02-16 14:50:00,42.35,42.35,42.26,42.32,80366.0,39.0451,39.0451,38.9621,39.0174,80366.0
2017-02-16 15:00:00,42.32,42.38,42.2,42.26,104427.0,39.0174,39.0727,38.9068,38.9621,104427.0
2017-02-16 15:10:00,42.26,42.31,42.22,42.28,75352.0,38.9621,39.0082,38.9252,38.9805,75352.0
2017-02-16 15:20:00,42.27,42.29,42.23,42.28,75283.0,38.9713,38.9898,38.9344,38.9805,75283.0
2017-02-16 15:30:00,42.29,42.3,42.25,42.29,140563.0,38.9898,38.999,38.9529,38.9898,140563.0
2017-02-16 15:40:00,42.3,42.3,42.23,42.28,109124.0,38.999,38.999,38.9344,38.9805,109124.0
2017-02-16 15:50:00,42.27,42.28,42.09,42.12,320800.0,38.9713,38.9805,38.8054,38.833,320800.0
2017-02-17 09:30:00,42.16,42.39,42.04,42.28,173473.0,38.8699,39.082,38.7593,38.9805,173473.0
2017-02-17 09:40:00,42.26,42.31,42.11,42.18,81798.0,38.9621,39.0082,38.8238,38.8884,81798.0
2017-02-17 09:50:00,42.19,42.29,42.16,42.18,51679.0,38.8976,38.9898,38.8699,38.8884,51679.0
2017-02-17 10:00:00,42.18,42.28,42.16,42.19,94072.0,38.8884,38.9805,38.8699,38.8976,94072.0
2017-02-17 10:10:00,42.19,42.2,42.04,42.1,78560.0,38.8976,38.9068,38.7593,38.8146,78560.0
2017-02-17 10:20:00,42.07,42.07,41.78,41.81,121931.0,38.7869,38.7869,38.5196,38.5472,121931.0
2017-02-17 10:30:00,41.81,41.93,41.75,41.84,68916.0,38.5472,38.6579,38.4919,38.5749,68916.0
2017-02-17 10:40:00,41.83,41.94,41.78,41.9,71313.0,38.5657,38.6671,38.5196,38.6302,71313.0
2017-02-17 10:50:00,41.91,41.95,41.84,41.92,69377.0,38.6394,38.6763,38.5749,38.6486,69377.0
2017-02-17 11:00:00,41.91,41.94,41.66,41.68,90050.0,38.6394,38.6671,38.4089,38.4274,90050.0
2017-02-17 11:10:00,41.69,41.75,41.61,41.73,88903.0,38.4366,38.4919,38.3628,38.4735,88903.0
2017-02-17 11:20:00,41.73,41.78,41.67,41.72,66444.0,38.4735,38.5196,38.4181,38.4642,66444.0
2017-02-17 11:30:00,41.72,41.78,41.72,41.75,96374.0,38.4642,38.5196,38.4642,38.4919,96374.0
2017-02-17 11:40:00,41.74,41.8,41.74,41.74,55414.0,38.4827,38.538,38.4827,38.4827,55414.0
2017-02-17 11:50:00,41.74,41.82,41.74,41.76,69475.0,38.4827,38.5564,38.4827,38.5011,69475.0
2017-02-17 12:00:00,41.77,41.8,41.67,41.69,43065.0,38.5103,38.538,38.4181,38.4366,43065.0
2017-02-17 12:10:00,41.68,41.72,41.63,41.72,49909.0,38.4274,38.4642,38.3813,38.4642,49909.0
2017-02-17 12:20:00,41.72,41.74,41.67,41.71,42184.0,38.4642,38.4827,38.4181,38.455,42184.0
2017-02-17 12:30:00,41.69,41.73,41.65,41.72,41834.0,38.4366,38.4735,38.3997,38.4642,41834.0
2017-02-17 12:40:00,41.72,41.78,41.67,41.75,46067.0,38.4642,38.5196,38.4181,38.4919,46067.0
2017-02-17 12:50:00,41.76,41.8,41.74,41.74,44186.0,38.5011,38.538,38.4827,38.4827,44186.0
2017-02-17 13:00:00,41.73,41.8,41.71,41.74,34489.0,38.4735,38.538,38.455,38.4827,34489.0
2017-02-17 13:10:00,41.74,41.78,41.71,41.72,23431.0,38.4827,38.5196,38.455,38.4642,23431.0
2017-02-17 13:20:00,41.71,41.71,41.65,41.68,40411.0,38.455,38.455,38.3997,38.4274,40411.0
2017-02-17 13:30:00,41.67,41.72,41.64,41.68,23113.0,38.4181,38.4642,38.3905,38.4274,23113.0
2017-02-17 13:40:00,41.69,41.69,41.62,41.64,52876.0,38.4366,38.4366,38.3721,38.3905,52876.0
2017-02-17 13:50:00,41.64,41.7,41.63,41.63,63173.0,38.3905,38.4458,38.3813,38.3813,63173.0
2017-02-17 14:00:00,41.64,41.64,41.58,41.59,36823.0,38.3905,38.3905,38.3352,38.3444,36823.0
2017-02-17 14:10:00,41.59,41.62,41.56,41.61,39533.0,38.3444,38.3721,38.3167,38.3628,39533.0
2017-02-17 14:20:00,41.61,41.62,41.58,41.58,45707.0,38.3628,38.3721,38.3352,38.3352,45707.0
2017-02-17 14:30:00,41.58,41.6,41.5,41.55,47870.0,38.3352,38.3536,38.2614,38.3075,47870.0
2017-02-17 14:40:00,41.53,41.56,41.37,41.41,94970.0,38.2891,38.3167,38.1416,38.1784,94970.0
2017-02-17 14:50:00,41.4,41.46,41.28,41.32,68433.0,38.1692,38.2245,38.0586,38.0955,68433.0
2017-02-17 15:00:00,41.32,41.32,41.17,41.29,101218.0,38.0955,38.0955,37.9572,38.0678,101218.0
2017-02-17 15:10:00,41.29,41.33,41.21,41.29,112398.0,38.0678,38.1047,37.994,38.0678,112398.0
2017-02-17 15:20:00,41.29,41.29,41.17,41.25,154396.0,38.0678,38.0678,37.9572,38.0309,154396.0
2017-02-17 15:30:00,41.24,41.26,41.18,41.24,169733.0,38.0217,38.0401,37.9664,38.0217,169733.0
2017-02-17 15:40:00,41.24,41.28,41.22,41.26,120457.0,38.0217,38.0586,38.0033,38.0401,120457.0
2017-02-17 15:50:00,41.26,41.31,41.19,41.28,396014.0,38.0401,38.0862,37.9756,38.0586,396014.0
2017-02-21 09:30:00,40.63,40.63,40.0,40.0,345141.0,37.4593,37.4593,36.8785,36.8785,345141.0
2017-02-21 09:40:00,40.0,40.32,39.82,40.29,208174.0,36.8785,37.1735,36.7125,37.1458,208174.0
2017-02-21 09:50:00,40.3,40.5,40.27,40.34,340228.0,37.1551,37.3395,37.1274,37.1919,340228.0
2017-02-21 10:00:00,40.33,40.63,40.27,40.5,226199.0,37.1827,37.4593,37.1274,37.3395,226199.0
2017-02-21 10:10:00,40.51,40.98,40.51,40.93,146726.0,37.3487,37.782,37.3487,37.7359,146726.0
2017-02-21 10:20:00,40.92,41.16,40.92,41.11,167334.0,37.7267,37.9479,37.7267,37.9019,167334.0
2017-02-21 10:30:00,41.11,41.36,41.09,41.2,190758.0,37.9019,38.1323,37.8834,37.9848,190758.0
2017-02-21 10:40:00,41.21,41.3,41.12,41.29,79983.0,37.994,38.077,37.9111,38.0678,79983.0
2017-02-21 10:50:00,41.29,41.34,41.21,41.25,76073.0,38.0678,38.1139,37.994,38.0309,76073.0
2017-02-21 11:00:00,41.25,41.26,41.04,41.11,57738.0,38.0309,38.0401,37.8373,37.9019,57738.0
2017-02-21 11:10:00,41.11,41.17,41.03,41.08,27459.0,37.9019,37.9572,37.8281,37.8742,27459.0
2017-02-21 11:20:00,41.08,41.24,40.94,41.18,78390.0,37.8742,38.0217,37.7451,37.9664,78390.0
2017-02-21 11:30:00,41.16,41.32,41.14,41.3,40250.0,37.9479,38.0955,37.9295,38.077,40250.0
2017-02-21 11:40:00,41.31,41.31,41.18,41.26,29019.0,38.0862,38.0862,37.9664,38.0401,29019.0
2017-02-21 11:50:00,41.27,41.33,41.15,41.17,25906.0,38.0494,38.1047,37.9387,37.9572,25906.0
2017-02-21 12:00:00,41.18,41.25,41.11,41.15,31356.0,37.9664,38.0309,37.9019,37.9387,31356.0
2017-02-21 12:10:00,41.14,41.25,41.14,41.25,41060.0,37.9295,38.0309,37.9295,38.0309,41060.0
2017-02-21 12:20:00,41.24,41.24,41.14,41.16,11077.0,38.0217,38.0217,37.9295,37.9479,11077.0
2017-02-21 12:30:00,41.16,41.31,41.16,41.3,40975.0,37.9479,38.0862,37.9479,38.077,40975.0
2017-02-21 12:40:00,41.29,41.33,41.22,41.29,59173.0,38.0678,38.1047,38.0033,38.0678,59173.0
2017-02-21 12:50:00,41.29,41.35,41.27,41.32,37452.0,38.0678,38.1231,38.0494,38.0955,37452.0
2017-02-21 13:00:00,41.33,41.34,41.17,41.17,44171.0,38.1047,38.1139,37.9572,37.9572,44171.0
2017-02-21 13:10:00,41.17,41.21,41.12,41.17,46995.0,37.9572,37.994,37.9111,37.9572,46995.0
2017-02-21 13:20:00,41.17,41.21,41.12,41.15,25198.0,37.9572,37.994,37.9111,37.9387,25198.0
2017-02-21 13:30:00,41.14,41.17,41.1,41.14,26763.0,37.9295,37.9572,37.8926,37.9295,26763.0
2017-02-21 13:40:00,41.13,41.14,41.03,41.07,23753.0,37.9203,37.9295,37.8281,37.865,23753.0
2017-02-21 13:50:00,41.08,41.1,41.03,41.08,22246.0,37.8742,37.8926,37.8281,37.8742,22246.0
2017-02-21 14:00:00,41.08,41.15,41.07,41.13,26583.0,37.8742,37.9387,37.865,37.9203,26583.0
2017-02-21 14:10:00,41.14,41.21,41.09,41.09,42372.0,37.9295,37.994,37.8834,37.8834,42372.0
2017-02-21 14:20:00,41.1,41.11,41.02,41.02,16988.0,37.8926,37.9019,37.8189,37.8189,16988.0
2017-02-21 14:30:00,41.03,41.04,40.87,40.92,60473.0,37.8281,37.8373,37.6806,37.7267,60473.0
2017-02-21 14:40:00,40.93,41.1,40.93,41.09,49504.0,37.7359,37.8926,37.7359,37.8834,49504.0
2017-02-21 14:50:00,41.07,41.07,41.01,41.05,19953.0,37.865,37.865,37.8097,37.8465,19953.0
2017-02-21 15:00:00,41.04,41.04,40.95,40.97,25038.0,37.8373,37.8373,37.7543,37.7728,25038.0
2017-02-21 15:10:00,40.97,41.01,40.87,40.88,39514.0,37.7728,37.8097,37.6806,37.6898,39514.0
2017-02-21 15:20:00,40.87,40.9,40.75,40.79,71591.0,37.6806,37.7082,37.5699,37.6068,71591.0
2017-02-21 15:30:00,40.79,40.85,40.76,40.78,80721.0,37.6068,37.6621,37.5792,37.5976,80721.0
2017-02-21 15:40:00,40.79,40.9,40.79,40.82,130395.0,37.6068,37.7082,37.6068,37.6345,130395.0
2017-02-21 15:50:00,40.81,40.83,40.74,40.78,317806.0,37.6253,37.6437,37.5607,37.5976,317806.0
2017-02-22 09:30:00,40.8,41.09,40.68,40.95,161411.0,37.616,37.8834,37.5054,37.7543,161411.0
2017-02-22 09:40:00,40.96,40.98,40.75,40.87,45285.0,37.7636,37.782,37.5699,37.6806,45285.0
2017-02-22 09:50:00,40.86,40.9,40.76,40.79,42680.0,37.6714,37.7082,37.5792,37.6068,42680.0
2017-02-22 10:00:00,40.73,40.77,40.45,40.65,114485.0,37.5515,37.5884,37.2934,37.4777,114485.0
2017-02-22 10:10:00,40.65,40.66,40.51,40.56,42637.0,37.4777,37.487,37.3487,37.3948,42637.0
2017-02-22 10:20:00,40.57,40.62,40.51,40.58,45031.0,37.404,37.4501,37.3487,37.4132,45031.0
2017-02-22 10:30:00,40.59,40.59,40.13,40.28,89318.0,37.4224,37.4224,36.9983,37.1366,89318.0
2017-02-22 10:40:00,40.24,40.29,40.12,40.13,124912.0,37.0997,37.1458,36.9891,36.9983,124912.0
2017-02-22 10:50:00,40.13,40.22,40.01,40.17,127205.0,36.9983,37.0813,36.8877,37.0352,127205.0
2017-02-22 11:00:00,40.16,40.26,40.07,40.21,137602.0,37.026,37.1182,36.943,37.0721,137602.0
2017-02-22 11:10:00,40.2,40.24,40.04,40.07,104612.0,37.0629,37.0997,36.9154,36.943,104612.0
2017-02-22 11:20:00,40.06,40.07,39.88,39.92,90972.0,36.9338,36.943,36.7678,36.8047,90972.0
2017-02-22 11:30:00,39.91,40.0,39.88,39.88,86676.0,36.7955,36.8785,36.7678,36.7678,86676.0
2017-02-22 11:40:00,39.88,39.88,39.51,39.59,183100.0,36.7678,36.7678,36.4267,36.5005,183100.0
2017-02-22 11:50:00,39.6,39.81,39.57,39.74,110802.0,36.5097,36.7033,36.482,36.6388,110802.0
2017-02-22 12:00:00,39.75,39.9,39.74,39.85,99602.0,36.648,36.7863,36.6388,36.7402,99602.0
2017-02-22 12:10:00,39.83,39.87,39.78,39.83,51395.0,36.7217,36.7586,36.6756,36.7217,51395.0
2017-02-22 12:20:00,39.83,40.04,39.77,40.03,72285.0,36.7217,36.9154,36.6664,36.9061,72285.0
2017-02-22 12:30:00,40.03,40.14,40.0,40.09,68753.0,36.9061,37.0075,36.8785,36.9614,68753.0
2017-02-22 12:40:00,40.09,40.09,39.94,39.96,36760.0,36.9614,36.9614,36.8232,36.8416,36760.0
2017-02-22 12:50:00,39.97,39.98,39.86,39.88,69723.0,36.8508,36.86,36.7494,36.7678,69723.0
2017-02-22 13:00:00,39.86,39.92,39.75,39.77,61291.0,36.7494,36.8047,36.648,36.6664,61291.0
2017-02-22 13:10:00,39.75,39.78,39.63,39.63,54398.0,36.648,36.6756,36.5373,36.5373,54398.0
2017-02-22 13:20:00,39.62,39.71,39.61,39.68,38522.0,36.5281,36.6111,36.5189,36.5834,38522.0
2017-02-22 13:30:00,39.68,39.76,39.64,39.75,51446.0,36.5834,36.6572,36.5466,36.648,51446.0
2017-02-22 13:40:00,39.74,39.81,39.73,39.77,52417.0,36.6388,36.7033,36.6295,36.6664,52417.0
2017-02-22 13:50:00,39.78,39.83,39.74,39.81,45472.0,36.6756,36.7217,36.6388,36.7033,45472.0
2017-02-22 14:00:00,39.83,40.66,39.69,40.52,368990.0,36.7217,37.487,36.5927,37.3579,368990.0
2017-02-22 14:10:00,40.53,40.59,40.27,40.42,198026.0,37.3671,37.4224,37.1274,37.2657,198026.0
2017-02-22 14:20:00,40.41,40.44,40.25,40.29,89976.0,37.2565,37.2841,37.109,37.1458,89976.0
2017-02-22 14:30:00,40.29,40.55,40.27,40.4,84376.0,37.1458,37.3856,37.1274,37.2473,84376.0
2017-02-22 14:40:00,40.39,40.44,40.37,40.4,43304.0,37.238,37.2841,37.2196,37.2473,43304.0
2017-02-22 14:50:00,40.4,40.46,40.4,40.45,41641.0,37.2473,37.3026,37.2473,37.2934,41641.0
2017-02-22 15:00:00,40.46,40.5,40.37,40.42,45003.0,37.3026,37.3395,37.2196,37.2657,45003.0
2017-02-22 15:10:00,40.41,40.47,40.39,40.46,47832.0,37.2565,37.3118,37.238,37.3026,47832.0
2017-02-22 15:20:00,40.46,40.64,40.43,40.59,109128.0,37.3026,37.4685,37.2749,37.4224,109128.0
2017-02-22 15:30:00,40.59,40.72,40.57,40.71,80427.0,37.4224,37.5423,37.404,37.5331,80427.0
2017-02-22 15:40:00,40.7,40.78,40.69,40.78,144982.0,37.5238,37.5976,37.5146,37.5976,144982.0
2017-02-22 15:50:00,40.78,40.78,40.67,40.73,608400.0,37.5976,37.5976,37.4962,37.5515,608400.0
2017-02-23 09:30:00,41.58,41.66,41.4,41.61,209588.0,38.3352,38.4089,38.1692,38.3628,209588.0
2017-02-23 09:40:00,41.61,41.67,41.41,41.43,82152.0,38.3628,38.4181,38.1784,38.1969,82152.0
2017-02-23 09:50:00,41.43,41.48,41.32,41.38,105023.0,38.1969,38.243,38.0955,38.1508,105023.0
2017-02-23 10:00:00,41.37,41.4,41.28,41.35,94408.0,38.1416,38.1692,38.0586,38.1231,94408.0
2017-02-23 10:10:00,41.36,41.46,41.31,41.34,78591.0,38.1323,38.2245,38.0862,38.1139,78591.0
2017-02-23 10:20:00,41.34,41.38,41.03,41.08,122686.0,38.1139,38.1508,37.8281,37.8742,122686.0
2017-02-23 10:30:00,41.07,41.24,41.06,41.15,84019.0,37.865,38.0217,37.8558,37.9387,84019.0
2017-02-23 10:40:00,41.14,41.18,41.01,41.12,69857.0,37.9295,37.9664,37.8097,37.9111,69857.0
2017-02-23 10:50:00,41.12,41.42,41.09,41.4,97669.0,37.9111,38.1877,37.8834,38.1692,97669.0
2017-02-23 11:00:00,41.42,41.59,41.41,41.47,148487.0,38.1877,38.3444,38.1784,38.2338,148487.0
2017-02-23 11:10:00,41.48,41.49,41.34,41.34,100308.0,38.243,38.2522,38.1139,38.1139,100308.0
2017-02-23 11:20:00,41.33,41.35,41.16,41.31,101193.0,38.1047,38.1231,37.9479,38.0862,101193.0
2017-02-23 11:30:00,41.3,41.39,41.27,41.36,87776.0,38.077,38.16,38.0494,38.1323,87776.0
2017-02-23 11:40:00,41.36,41.36,41.22,41.32,58535.0,38.1323,38.1323,38.0033,38.0955,58535.0
2017-02-23 11:50:00,41.32,41.43,41.31,41.42,55546.0,38.0955,38.1969,38.0862,38.1877,55546.0
2017-02-23 12:00:00,41.42,41.42,41.31,41.41,44070.0,38.1877,38.1877,38.0862,38.1784,44070.0
2017-02-23 12:10:00,41.41,41.49,41.38,41.49,47143.0,38.1784,38.2522,38.1508,38.2522,47143.0
2017-02-23 12:20:00,41.49,41.53,41.43,41.47,52599.0,38.2522,38.2891,38.1969,38.2338,52599.0
2017-02-23 12:30:00,41.47,41.61,41.47,41.54,70078.0,38.2338,38.3628,38.2338,38.2983,70078.0
2017-02-23 12:40:00,41.54,41.56,41.44,41.49,63338.0,38.2983,38.3167,38.2061,38.2522,63338.0
2017-02-23 12:50:00,41.49,41.56,41.47,41.5,44306.0,38.2522,38.3167,38.2338,38.2614,44306.0
2017-02-23 13:00:00,41.5,41.52,41.44,41.52,34860.0,38.2614,38.2799,38.2061,38.2799,34860.0
2017-02-23 13:10:00,41.52,41.53,41.4,41.4,29862.0,38.2799,38.2891,38.1692,38.1692,29862.0
2017-02-23 13:20:00,41.4,41.44,41.35,41.43,32556.0,38.1692,38.2061,38.1231,38.1969,32556.0
2017-02-23 13:30:00,41.44,41.49,41.38,41.39,38122.0,38.2061,38.2522,38.1508,38.16,38122.0
2017-02-23 13:40:00,41.38,41.43,41.35,41.37,24354.0,38.1508,38.1969,38.1231,38.1416,24354.0
2017-02-23 13:50:00,41.37,41.37,41.22,41.3,51628.0,38.1416,38.1416,38.0033,38.077,51628.0
2017-02-23 14:00:00,41.3,41.3,41.2,41.24,32300.0,38.077,38.077,37.9848,38.0217,32300.0
2017-02-23 14:10:00,41.24,41.31,41.24,41.28,27919.0,38.0217,38.0862,38.0217,38.0586,27919.0
2017-02-23 14:20:00,41.28,41.43,41.28,41.42,46770.0,38.0586,38.1969,38.0586,38.1877,46770.0
2017-02-23 14:30:00,41.43,41.46,41.4,41.44,23459.0,38.1969,38.2245,38.1692,38.2061,23459.0
2017-02-23 14:40:00,41.45,41.51,41.42,41.42,47810.0,38.2153,38.2706,38.1877,38.1877,47810.0
2017-02-23 14:50:00,41.42,41.42,41.36,41.41,52248.0,38.1877,38.1877,38.1323,38.1784,52248.0
2017-02-23 15:00:00,41.4,41.49,41.39,41.45,58493.0,38.1692,38.2522,38.16,38.2153,58493.0
2017-02-23 15:10:00,41.45,41.49,41.43,41.43,34846.0,38.2153,38.2522,38.1969,38.1969,34846.0
2017-02-23 15:20:00,41.42,41.48,41.41,41.47,54511.0,38.1877,38.243,38.1784,38.2338,54511.0
2017-02-23 15:30:00,41.46,41.46,41.37,41.38,58111.0,38.2245,38.2245,38.1416,38.1508,58111.0
2017-02-23 15:40:00,41.37,41.37,41.19,41.19,150327.0,38.1416,38.1416,37.9756,37.9756,150327.0
2017-02-23 15:50:00,41.18,41.19,40.9,40.93,489638.0,37.9664,37.9756,37.7082,37.7359,489638.0
2017-02-24 09:30:00,41.57,41.6,41.16,41.21,190075.0,38.326,38.3536,37.9479,37.994,190075.0
2017-02-24 09:40:00,41.22,41.22,40.89,41.05,151221.0,38.0033,38.0033,37.699,37.8465,151221.0
2017-02-24 09:50:00,41.06,41.28,40.99,41.23,77067.0,37.8558,38.0586,37.7912,38.0125,77067.0
2017-02-24 10:00:00,41.25,41.4,41.17,41.21,108093.0,38.0309,38.1692,37.9572,37.994,108093.0
2017-02-24 10:10:00,41.2,41.3,41.13,41.2,81869.0,37.9848,38.077,37.9203,37.9848,81869.0
2017-02-24 10:20:00,41.2,41.38,41.18,41.3,80876.0,37.9848,38.1508,37.9664,38.077,80876.0
2017-02-24 10:30:00,41.3,41.36,41.24,41.26,49582.0,38.077,38.1323,38.0217,38.0401,49582.0
2017-02-24 10:40:00,41.26,41.33,41.13,41.15,48323.0,38.0401,38.1047,37.9203,37.9387,48323.0
2017-02-24 10:50:00,41.15,41.21,41.11,41.14,35101.0,37.9387,37.994,37.9019,37.9295,35101.0
2017-02-24 11:00:00,41.15,41.22,40.95,41.01,82486.0,37.9387,38.0033,37.7543,37.8097,82486.0
2017-02-24 11:10:00,41.02,41.12,40.94,41.06,48337.0,37.8189,37.9111,37.7451,37.8558,48337.0
2017-02-24 11:20:00,41.06,41.17,41.05,41.1,29016.0,37.8558,37.9572,37.8465,37.8926,29016.0
2017-02-24 11:30:00,41.11,41.2,41.11,41.2,40546.0,37.9019,37.9848,37.9019,37.9848,40546.0
2017-02-24 11:40:00,41.21,41.22,41.13,41.14,28239.0,37.994,38.0033,37.9203,37.9295,28239.0
2017-02-24 11:50:00,41.14,41.14,41.07,41.1,21192.0,37.9295,37.9295,37.865,37.8926,21192.0
2017-02-24 12:00:00,41.11,41.17,41.1,41.1,24673.0,37.9019,37.9572,37.8926,37.8926,24673.0
2017-02-24 12:10:00,41.12,41.12,41.02,41.06,23463.0,37.9111,37.9111,37.8189,37.8558,23463.0
2017-02-24 12:20:00,41.07,41.15,41.07,41.13,25369.0,37.865,37.9387,37.865,37.9203,25369.0
2017-02-24 12:30:00,41.13,41.13,41.07,41.07,23581.0,37.9203,37.9203,37.865,37.865,23581.0
2017-02-24 12:40:00,41.08,41.13,41.01,41.01,23578.0,37.8742,37.9203,37.8097,37.8097,23578.0
2017-02-24 12:50:00,41.0,41.01,40.9,40.94,23588.0,37.8004,37.8097,37.7082,37.7451,23588.0
2017-02-24 13:00:00,40.95,40.97,40.83,40.91,54223.0,37.7543,37.7728,37.6437,37.7175,54223.0
2017-02-24 13:10:00,40.91,40.96,40.88,40.95,18097.0,37.7175,37.7636,37.6898,37.7543,18097.0
2017-02-24 13:20:00,40.96,40.96,40.88,40.95,19242.0,37.7636,37.7636,37.6898,37.7543,19242.0
2017-02-24 13:30:00,40.91,40.98,40.91,40.98,15352.0,37.7175,37.782,37.7175,37.782,15352.0
2017-02-24 13:40:00,40.97,40.97,40.79,40.8,42046.0,37.7728,37.7728,37.6068,37.616,42046.0
2017-02-24 13:50:00,40.79,40.79,40.68,40.73,55250.0,37.6068,37.6068,37.5054,37.5515,55250.0
2017-02-24 14:00:00,40.74,40.74,40.5,40.57,64234.0,37.5607,37.5607,37.3395,37.404,64234.0
2017-02-24 14:10:00,40.58,40.64,40.52,40.56,40838.0,37.4132,37.4685,37.3579,37.3948,40838.0
2017-02-24 14:20:00,40.57,40.6,40.54,40.58,26787.0,37.404,37.4317,37.3763,37.4132,26787.0
2017-02-24 14:30:00,40.58,40.58,40.33,40.4,103847.0,37.4132,37.4132,37.1827,37.2473,103847.0
2017-02-24 14:40:00,40.37,40.37,40.19,40.3,102428.0,37.2196,37.2196,37.0536,37.1551,102428.0
2017-02-24 14:50:00,40.29,40.29,39.98,40.18,217240.0,37.1458,37.1458,36.86,37.0444,217240.0
2017-02-24 15:00:00,40.18,40.34,40.11,40.16,190725.0,37.0444,37.1919,36.9799,37.026,190725.0
2017-02-24 15:10:00,40.16,40.24,40.07,40.17,138148.0,37.026,37.0997,36.943,37.0352,138148.0
2017-02-24 15:20:00,40.17,40.3,40.15,40.24,168224.0,37.0352,37.1551,37.0168,37.0997,168224.0
2017-02-24 15:30:00,40.27,40.38,40.24,40.31,163874.0,37.1274,37.2288,37.0997,37.1643,163874.0
2017-02-24 15:40:00,40.3,40.32,40.24,40.25,121245.0,37.1551,37.1735,37.0997,37.109,121245.0
2017-02-24 15:50:00,40.25,40.27,40.07,40.09,482269.0,37.109,37.1274,36.943,36.9614,482269.0
2017-02-27 09:30:00,40.0,40.16,39.73,40.01,136425.0,36.8785,37.026,36.6295,36.8877,136425.0
2017-02-27 09:40:00,40.01,40.26,40.01,40.21,75434.0,36.8877,37.1182,36.8877,37.0721,75434.0
2017-02-27 09:50:00,40.21,40.26,39.98,40.04,59138.0,37.0721,37.1182,36.86,36.9154,59138.0
2017-02-27 10:00:00,40.05,40.16,39.98,40.08,70132.0,36.9246,37.026,36.86,36.9522,70132.0
2017-02-27 10:10:00,40.09,40.36,40.05,40.34,75382.0,36.9614,37.2104,36.9246,37.1919,75382.0
2017-02-27 10:20:00,40.37,40.42,40.24,40.35,69028.0,37.2196,37.2657,37.0997,37.2012,69028.0
2017-02-27 10:30:00,40.34,40.36,40.23,40.23,50225.0,37.1919,37.2104,37.0905,37.0905,50225.0
2017-02-27 10:40:00,40.22,40.28,40.2,40.25,46768.0,37.0813,37.1366,37.0629,37.109,46768.0
2017-02-27 10:50:00,40.24,40.34,40.22,40.31,29722.0,37.0997,37.1919,37.0813,37.1643,29722.0
2017-02-27 11:00:00,40.32,40.32,40.24,40.28,34712.0,37.1735,37.1735,37.0997,37.1366,34712.0
2017-02-27 11:10:00,40.28,40.57,40.28,40.57,104624.0,37.1366,37.404,37.1366,37.404,104624.0
2017-02-27 11:20:00,40.56,40.67,40.5,40.58,77467.0,37.3948,37.4962,37.3395,37.4132,77467.0
2017-02-27 11:30:00,40.6,40.68,40.56,40.56,56649.0,37.4317,37.5054,37.3948,37.3948,56649.0
2017-02-27 11:40:00,40.56,40.64,40.48,40.59,66600.0,37.3948,37.4685,37.321,37.4224,66600.0
2017-02-27 11:50:00,40.6,40.63,40.48,40.49,42756.0,37.4317,37.4593,37.321,37.3302,42756.0
2017-02-27 12:00:00,40.49,40.56,40.44,40.45,46689.0,37.3302,37.3948,37.2841,37.2934,46689.0
2017-02-27 12:10:00,40.45,40.49,40.23,40.26,53952.0,37.2934,37.3302,37.0905,37.1182,53952.0
2017-02-27 12:20:00,40.25,40.36,40.22,40.25,43669.0,37.109,37.2104,37.0813,37.109,43669.0
2017-02-27 12:30:00,40.25,40.26,40.11,40.14,49529.0,37.109,37.1182,36.9799,37.0075,49529.0
2017-02-27 12:40:00,40.14,40.22,40.12,40.15,40458.0,37.0075,37.0813,36.9891,37.0168,40458.0
2017-02-27 12:50:00,40.13,40.13,39.92,40.0,94655.0,36.9983,36.9983,36.8047,36.8785,94655.0
2017-02-27 13:00:00,40.0,40.03,39.83,39.94,69823.0,36.8785,36.9061,36.7217,36.8232,69823.0
2017-02-27 13:10:00,39.95,39.99,39.78,39.78,42454.0,36.8324,36.8693,36.6756,36.6756,42454.0
2017-02-27 13:20:00,39.79,39.79,39.26,39.26,198199.0,36.6849,36.6849,36.1962,36.1962,198199.0
2017-02-27 13:30:00,39.26,39.37,39.01,39.25,257563.0,36.1962,36.2976,35.9657,36.187,257563.0
2017-02-27 13:40:00,39.25,39.37,39.17,39.34,114913.0,36.187,36.2976,36.1132,36.27,114913.0
2017-02-27 13:50:00,39.34,39.46,39.3,39.34,94057.0,36.27,36.3806,36.2331,36.27,94057.0
2017-02-27 14:00:00,39.35,39.51,39.35,39.46,84467.0,36.2792,36.4267,36.2792,36.3806,84467.0
2017-02-27 14:10:00,39.44,39.46,39.18,39.18,71615.0,36.3622,36.3806,36.1225,36.1225,71615.0
2017-02-27 14:20:00,39.18,39.18,38.56,38.57,362127.0,36.1225,36.1225,35.5508,35.5601,362127.0
2017-02-27 14:30:00,38.57,38.59,38.31,38.31,369769.0,35.5601,35.5785,35.3204,35.3204,369769.0
2017-02-27 14:40:00,38.3,38.35,38.12,38.21,323867.0,35.3111,35.3572,35.1452,35.2282,323867.0
2017-02-27 14:50:00,38.21,38.22,38.03,38.14,263128.0,35.2282,35.2374,35.0622,35.1636,263128.0
2017-02-27 15:00:00,38.14,38.37,38.03,38.03,197139.0,35.1636,35.3757,35.0622,35.0622,197139.0
2017-02-27 15:10:00,38.03,38.03,37.63,37.77,362031.0,35.0622,35.0622,34.6934,34.8225,362031.0
2017-02-27 15:20:00,37.78,37.78,37.15,37.23,414829.0,34.8317,34.8317,34.2509,34.3246,414829.0
2017-02-27 15:30:00,37.24,37.37,36.65,36.9,632194.0,34.3339,34.4537,33.7899,34.0204,632194.0
2017-02-27 15:40:00,36.9,37.03,36.53,36.68,591953.0,34.0204,34.1402,33.6793,33.8176,591953.0
2017-02-27 15:50:00,36.68,36.83,36.08,36.25,2863132.0,33.8176,33.9559,33.2644,33.4211,2863132.0
2017-02-28 09:30:00,37.3,37.34,36.64,37.1,411651.0,34.3892,34.4261,33.7807,34.2048,411651.0
2017-02-28 09:40:00,37.1,37.12,36.7,36.97,158679.0,34.2048,34.2232,33.836,34.0849,158679.0
2017-02-28 09:50:00,36.96,37.32,36.93,37.22,105209.0,34.0757,34.4076,34.0481,34.3154,105209.0
2017-02-28 10:00:00,37.19,37.81,37.12,37.58,233324.0,34.2878,34.8594,34.2232,34.6473,233324.0
2017-02-28 10:10:00,37.58,37.77,37.47,37.63,190401.0,34.6473,34.8225,34.5459,34.6934,190401.0
2017-02-28 10:20:00,37.65,37.74,37.49,37.65,96735.0,34.7119,34.7948,34.5643,34.7119,96735.0
2017-02-28 10:30:00,37.66,37.76,37.18,37.18,139161.0,34.7211,34.8133,34.2785,34.2785,139161.0
2017-02-28 10:40:00,37.17,37.44,36.87,37.05,150473.0,34.2693,34.5183,33.9927,34.1587,150473.0
2017-02-28 10:50:00,37.04,37.34,36.99,37.32,66989.0,34.1495,34.4261,34.1034,34.4076,66989.0
2017-02-28 11:00:00,37.33,37.5,37.25,37.26,91273.0,34.4168,34.5736,34.3431,34.3523,91273.0
2017-02-28 11:10:00,37.28,37.36,37.18,37.26,53206.0,34.3707,34.4445,34.2785,34.3523,53206.0
2017-02-28 11:20:00,37.26,37.38,37.23,37.35,42921.0,34.3523,34.4629,34.3246,34.4353,42921.0
2017-02-28 11:30:00,37.34,37.43,37.33,37.39,36089.0,34.4261,34.509,34.4168,34.4722,36089.0
2017-02-28 11:40:00,37.38,37.51,37.37,37.49,40709.0,34.4629,34.5828,34.4537,34.5643,40709.0
2017-02-28 11:50:00,37.5,37.76,37.42,37.44,99210.0,34.5736,34.8133,34.4998,34.5183,99210.0
2017-02-28 12:00:00,37.43,37.46,37.27,37.31,59795.0,34.509,34.5367,34.3615,34.3984,59795.0
2017-02-28 12:10:00,37.31,37.59,37.31,37.57,46696.0,34.3984,34.6565,34.3984,34.6381,46696.0
2017-02-28 12:20:00,37.57,37.65,37.48,37.49,57714.0,34.6381,34.7119,34.5551,34.5643,57714.0
2017-02-28 12:30:00,37.49,37.6,37.42,37.57,39723.0,34.5643,34.6658,34.4998,34.6381,39723.0
2017-02-28 12:40:00,37.57,37.57,37.37,37.42,17849.0,34.6381,34.6381,34.4537,34.4998,17849.0
2017-02-28 12:50:00,37.43,37.49,37.33,37.36,24534.0,34.509,34.5643,34.4168,34.4445,24534.0
2017-02-28 13:00:00,37.35,37.45,37.21,37.22,37661.0,34.4353,34.5275,34.3062,34.3154,37661.0
2017-02-28 13:10:00,37.23,37.31,37.05,37.08,40956.0,34.3246,34.3984,34.1587,34.1863,40956.0
2017-02-28 13:20:00,37.08,37.2,37.01,37.03,28564.0,34.1863,34.297,34.1218,34.1402,28564.0
2017-02-28 13:30:00,37.02,37.02,36.33,36.5,161523.0,34.131,34.131,33.4949,33.6516,161523.0
2017-02-28 13:40:00,36.51,36.81,36.47,36.53,91980.0,33.6608,33.9374,33.6239,33.6793,91980.0
2017-02-28 13:50:00,36.54,36.82,36.49,36.82,71823.0,33.6885,33.9466,33.6424,33.9466,71823.0
2017-02-28 14:00:00,36.82,36.82,36.65,36.7,56270.0,33.9466,33.9466,33.7899,33.836,56270.0
2017-02-28 14:10:00,36.69,36.97,36.62,36.93,74563.0,33.8268,34.0849,33.7622,34.0481,74563.0
2017-02-28 14:20:00,36.94,36.94,36.81,36.86,38270.0,34.0573,34.0573,33.9374,33.9835,38270.0
2017-02-28 14:30:00,36.86,36.87,36.7,36.7,30654.0,33.9835,33.9927,33.836,33.836,30654.0
2017-02-28 14:40:00,36.7,36.7,36.39,36.41,91793.0,33.836,33.836,33.5502,33.5686,91793.0
2017-02-28 14:50:00,36.42,36.64,36.4,36.54,61216.0,33.5778,33.7807,33.5594,33.6885,61216.0
2017-02-28 15:00:00,36.53,36.74,36.5,36.73,66644.0,33.6793,33.8729,33.6516,33.8637,66644.0
2017-02-28 15:10:00,36.72,37.0,36.71,36.92,86992.0,33.8544,34.1126,33.8452,34.0388,86992.0
2017-02-28 15:20:00,36.93,37.11,36.66,36.75,124311.0,34.0481,34.214,33.7991,33.8821,124311.0
2017-02-28 15:30:00,36.75,36.88,36.67,36.8,70526.0,33.8821,34.002,33.8083,33.9282,70526.0
2017-02-28 15:40:00,36.8,36.91,36.76,36.88,125010.0,33.9282,34.0296,33.8913,34.002,125010.0
2017-02-28 15:50:00,36.88,36.99,36.88,36.94,448943.0,34.002,34.1034,34.002,34.0573,448943.0
2017-03-01 09:30:00,35.8,36.33,35.72,36.16,295800.0,33.0062,33.4949,32.9325,33.3381,295800.0
2017-03-01 09:40:00,36.16,36.28,36.08,36.09,98253.0,33.3381,33.4488,33.2644,33.2736,98253.0
2017-03-01 09:50:00,36.09,36.1,35.91,36.0,152902.0,33.2736,33.2828,33.1076,33.1906,152902.0
2017-03-01 10:00:00,35.99,36.12,35.7,35.86,259304.0,33.1814,33.3013,32.914,33.0616,259304.0
2017-03-01 10:10:00,35.84,35.9,35.75,35.82,123392.0,33.0431,33.0984,32.9601,33.0247,123392.0
2017-03-01 10:20:00,35.82,35.97,35.82,35.95,72601.0,33.0247,33.163,33.0247,33.1445,72601.0
2017-03-01 10:30:00,35.95,36.18,35.94,36.17,134143.0,33.1445,33.3566,33.1353,33.3474,134143.0
2017-03-01 10:40:00,36.17,36.2,36.06,36.15,53030.0,33.3474,33.375,33.2459,33.3289,53030.0
2017-03-01 10:50:00,36.15,36.35,36.13,36.23,85318.0,33.3289,33.5133,33.3105,33.4027,85318.0
2017-03-01 11:00:00,36.24,36.29,36.1,36.28,55841.0,33.4119,33.458,33.2828,33.4488,55841.0
2017-03-01 11:10:00,36.28,36.3,36.09,36.09,49459.0,33.4488,33.4672,33.2736,33.2736,49459.0
2017-03-01 11:20:00,36.08,36.2,36.08,36.08,63784.0,33.2644,33.375,33.2644,33.2644,63784.0
2017-03-01 11:30:00,36.08,36.14,36.01,36.14,58107.0,33.2644,33.3197,33.1998,33.3197,58107.0
2017-03-01 11:40:00,36.15,36.29,36.11,36.24,37035.0,33.3289,33.458,33.292,33.4119,37035.0
2017-03-01 11:50:00,36.24,36.38,36.23,36.28,68461.0,33.4119,33.541,33.4027,33.4488,68461.0
2017-03-01 12:00:00,36.27,36.3,36.17,36.27,44458.0,33.4396,33.4672,33.3474,33.4396,44458.0
2017-03-01 12:10:00,36.25,36.43,36.25,36.42,37738.0,33.4211,33.5871,33.4211,33.5778,37738.0
2017-03-01 12:20:00,36.41,36.43,36.3,36.33,42947.0,33.5686,33.5871,33.4672,33.4949,42947.0
2017-03-01 12:30:00,36.34,36.5,36.34,36.5,34883.0,33.5041,33.6516,33.5041,33.6516,34883.0
2017-03-01 12:40:00,36.51,37.01,36.5,36.89,219549.0,33.6608,34.1218,33.6516,34.0112,219549.0
2017-03-01 12:50:00,36.89,37.14,36.89,37.12,106304.0,34.0112,34.2417,34.0112,34.2232,106304.0
2017-03-01 13:00:00,37.09,37.32,36.98,37.31,135223.0,34.1956,34.4076,34.0941,34.3984,135223.0
2017-03-01 13:10:00,37.3,37.6,37.25,37.4,116871.0,34.3892,34.6658,34.3431,34.4814,116871.0
2017-03-01 13:20:00,37.41,37.55,37.24,37.46,144126.0,34.4906,34.6197,34.3339,34.5367,144126.0
2017-03-01 13:30:00,37.46,37.57,37.36,37.46,94084.0,34.5367,34.6381,34.4445,34.5367,94084.0
2017-03-01 13:40:00,37.46,37.48,37.28,37.45,76092.0,34.5367,34.5551,34.3707,34.5275,76092.0
2017-03-01 13:50:00,37.44,37.45,37.13,37.14,69827.0,34.5183,34.5275,34.2324,34.2417,69827.0
2017-03-01 14:00:00,37.14,37.28,36.69,36.78,187904.0,34.2417,34.3707,33.8268,33.9098,187904.0
2017-03-01 14:10:00,36.78,37.04,36.78,36.93,70193.0,33.9098,34.1495,33.9098,34.0481,70193.0
2017-03-01 14:20:00,36.94,37.21,36.93,37.06,49413.0,34.0573,34.3062,34.0481,34.1679,49413.0
2017-03-01 14:30:00,37.06,37.15,36.96,37.07,69167.0,34.1679,34.2509,34.0757,34.1771,69167.0
2017-03-01 14:40:00,37.07,37.14,37.02,37.06,52015.0,34.1771,34.2417,34.131,34.1679,52015.0
2017-03-01 14:50:00,37.07,37.38,37.07,37.32,64648.0,34.1771,34.4629,34.1771,34.4076,64648.0
2017-03-01 15:00:00,37.33,37.5,37.25,37.32,162967.0,34.4168,34.5736,34.3431,34.4076,162967.0
2017-03-01 15:10:00,37.33,37.43,37.33,37.38,94412.0,34.4168,34.509,34.4168,34.4629,94412.0
2017-03-01 15:20:00,37.37,37.47,37.33,37.37,94650.0,34.4537,34.5459,34.4168,34.4537,94650.0
2017-03-01 15:30:00,37.38,37.46,37.27,37.43,106751.0,34.4629,34.5367,34.3615,34.509,106751.0
2017-03-01 15:40:00,37.43,37.51,37.37,37.44,121130.0,34.509,34.5828,34.4537,34.5183,121130.0
2017-03-01 15:50:00,37.43,37.65,37.42,37.64,568509.0,34.509,34.7119,34.4998,34.7026,568509.0
2017-03-02 09:30:00,36.56,37.01,36.56,36.87,255425.0,33.7069,34.1218,33.7069,33.9927,255425.0
2017-03-02 09:40:00,36.9,36.93,36.64,36.65,113106.0,34.0204,34.0481,33.7807,33.7899,113106.0
2017-03-02 09:50:00,36.65,36.68,36.47,36.53,115885.0,33.7899,33.8176,33.6239,33.6793,115885.0
2017-03-02 10:00:00,36.53,36.82,36.52,36.76,141761.0,33.6793,33.9466,33.67,33.8913,141761.0
2017-03-02 10:10:00,36.76,36.89,36.69,36.71,89301.0,33.8913,34.0112,33.8268,33.8452,89301.0
2017-03-02 10:20:00,36.7,36.89,36.65,36.83,97567.0,33.836,34.0112,33.7899,33.9559,97567.0
2017-03-02 10:30:00,36.82,36.82,36.68,36.79,115347.0,33.9466,33.9466,33.8176,33.919,115347.0
2017-03-02 10:40:00,36.79,36.85,36.7,36.74,58513.0,33.919,33.9743,33.836,33.8729,58513.0
2017-03-02 10:50:00,36.75,36.75,36.56,36.63,53315.0,33.8821,33.8821,33.7069,33.7715,53315.0
2017-03-02 11:00:00,36.64,36.69,36.59,36.61,55013.0,33.7807,33.8268,33.7346,33.753,55013.0
2017-03-02 11:10:00,36.61,36.66,36.11,36.21,232205.0,33.753,33.7991,33.292,33.3842,232205.0
2017-03-02 11:20:00,36.2,36.26,35.85,35.9,215684.0,33.375,33.4303,33.0523,33.0984,215684.0
2017-03-02 11:30:00,35.91,35.91,35.4,35.69,378540.0,33.1076,33.1076,32.6374,32.9048,378540.0
2017-03-02 11:40:00,35.67,35.84,35.45,35.6,201870.0,32.8864,33.0431,32.6835,32.8218,201870.0
2017-03-02 11:50:00,35.61,35.82,35.55,35.7,113910.0,32.8311,33.0247,32.7757,32.914,113910.0
2017-03-02 12:00:00,35.7,35.73,35.26,35.29,170400.0,32.914,32.9417,32.5084,32.536,170400.0
2017-03-02 12:10:00,35.29,35.32,35.01,35.23,209279.0,32.536,32.5637,32.2779,32.4807,209279.0
2017-03-02 12:20:00,35.23,35.28,34.89,35.14,210505.0,32.4807,32.5268,32.1672,32.3977,210505.0
2017-03-02 12:30:00,35.16,35.16,35.0,35.12,111622.0,32.4162,32.4162,32.2687,32.3793,111622.0
2017-03-02 12:40:00,35.12,35.24,35.03,35.22,173854.0,32.3793,32.4899,32.2963,32.4715,173854.0
2017-03-02 12:50:00,35.22,35.38,35.12,35.36,115659.0,32.4715,32.619,32.3793,32.6006,115659.0
2017-03-02 13:00:00,35.35,35.47,35.22,35.33,108235.0,32.5914,32.702,32.4715,32.5729,108235.0
2017-03-02 13:10:00,35.34,35.39,35.28,35.32,78472.0,32.5821,32.6282,32.5268,32.5637,78472.0
2017-03-02 13:20:00,35.32,35.33,35.14,35.15,115886.0,32.5637,32.5729,32.3977,32.407,115886.0
2017-03-02 13:30:00,35.15,35.22,35.06,35.14,77421.0,32.407,32.4715,32.324,32.3977,77421.0
2017-03-02 13:40:00,35.14,35.26,35.11,35.12,61369.0,32.3977,32.5084,32.3701,32.3793,61369.0
2017-03-02 13:50:00,35.13,35.24,35.09,35.2,84899.0,32.3885,32.4899,32.3516,32.4531,84899.0
2017-03-02 14:00:00,35.2,35.2,35.03,35.03,84282.0,32.4531,32.4531,32.2963,32.2963,84282.0
2017-03-02 14:10:00,35.03,35.04,34.89,34.97,140607.0,32.2963,32.3055,32.1672,32.241,140607.0
2017-03-02 14:20:00,34.96,34.99,34.65,34.7,155953.0,32.2318,32.2594,31.946,31.9921,155953.0
2017-03-02 14:30:00,34.72,34.73,34.49,34.67,257690.0,32.0105,32.0197,31.7985,31.9644,257690.0
2017-03-02 14:40:00,34.67,34.76,34.6,34.69,156457.0,31.9644,32.0474,31.8999,31.9829,156457.0
2017-03-02 14:50:00,34.69,34.99,34.69,34.88,143095.0,31.9829,32.2594,31.9829,32.158,143095.0
2017-03-02 15:00:00,34.88,35.09,34.85,34.96,151726.0,32.158,32.3516,32.1304,32.2318,151726.0
2017-03-02 15:10:00,34.96,35.06,34.93,35.0,193056.0,32.2318,32.324,32.2041,32.2687,193056.0
2017-03-02 15:20:00,35.0,35.01,34.67,34.67,187008.0,32.2687,32.2779,31.9644,31.9644,187008.0
2017-03-02 15:30:00,34.68,34.82,34.58,34.69,256130.0,31.9736,32.1027,31.8814,31.9829,256130.0
2017-03-02 15:40:00,34.69,34.69,34.38,34.38,338170.0,31.9829,31.9829,31.697,31.697,338170.0
2017-03-02 15:50:00,34.38,34.64,34.37,34.55,927083.0,31.697,31.9368,31.6878,31.8538,927083.0
2017-03-03 09:30:00,34.5,34.93,34.44,34.8,398625.0,31.8077,32.2041,31.7524,32.0843,398625.0
2017-03-03 09:40:00,34.8,34.89,34.18,34.32,320417.0,32.0843,32.1672,31.5127,31.6417,320417.0
2017-03-03 09:50:00,34.31,34.34,33.71,34.02,363781.0,31.6325,31.6602,31.0793,31.3651,363781.0
2017-03-03 10:00:00,33.99,34.01,33.59,33.88,320852.0,31.3375,31.3559,30.9687,31.2361,320852.0
2017-03-03 10:10:00,33.88,34.01,33.8,33.89,197666.0,31.2361,31.3559,31.1623,31.2453,197666.0
2017-03-03 10:20:00,33.9,34.24,33.87,34.04,173573.0,31.2545,31.568,31.2268,31.3836,173573.0
2017-03-03 10:30:00,34.05,34.34,34.03,34.29,126536.0,31.3928,31.6602,31.3744,31.6141,126536.0
2017-03-03 10:40:00,34.29,34.69,34.29,34.48,151170.0,31.6141,31.9829,31.6141,31.7892,151170.0
2017-03-03 10:50:00,34.48,34.48,34.16,34.28,126974.0,31.7892,31.7892,31.4942,31.6049,126974.0
2017-03-03 11:00:00,34.29,34.31,34.01,34.16,131109.0,31.6141,31.6325,31.3559,31.4942,131109.0
2017-03-03 11:10:00,34.16,34.16,33.94,33.98,122375.0,31.4942,31.4942,31.2914,31.3283,122375.0
2017-03-03 11:20:00,33.98,34.1,33.88,34.05,115338.0,31.3283,31.4389,31.2361,31.3928,115338.0
2017-03-03 11:30:00,34.06,34.1,33.9,34.04,75580.0,31.402,31.4389,31.2545,31.3836,75580.0
2017-03-03 11:40:00,34.04,34.2,34.01,34.14,95730.0,31.3836,31.5311,31.3559,31.4758,95730.0
2017-03-03 11:50:00,34.13,34.13,33.88,33.88,88339.0,31.4666,31.4666,31.2361,31.2361,88339.0
2017-03-03 12:00:00,33.88,34.05,33.77,33.98,109989.0,31.2361,31.3928,31.1347,31.3283,109989.0
2017-03-03 12:10:00,33.96,34.12,33.95,34.01,67012.0,31.3098,31.4573,31.3006,31.3559,67012.0
2017-03-03 12:20:00,34.01,34.12,33.95,34.1,47822.0,31.3559,31.4573,31.3006,31.4389,47822.0
2017-03-03 12:30:00,34.1,34.24,34.03,34.16,47128.0,31.4389,31.568,31.3744,31.4942,47128.0
2017-03-03 12:40:00,34.16,34.48,34.13,34.48,100806.0,31.4942,31.7892,31.4666,31.7892,100806.0
2017-03-03 12:50:00,34.47,34.59,34.32,34.41,99341.0,31.78,31.8907,31.6417,31.7247,99341.0
2017-03-03 13:00:00,34.41,34.65,33.76,34.44,444600.0,31.7247,31.946,31.1254,31.7524,444600.0
2017-03-03 13:10:00,34.44,35.09,34.34,34.61,397427.0,31.7524,32.3516,31.6602,31.9091,397427.0
2017-03-03 13:20:00,34.6,34.67,34.33,34.45,152406.0,31.8999,31.9644,31.6509,31.7616,152406.0
2017-03-03 13:30:00,34.46,34.53,34.1,34.31,149749.0,31.7708,31.8353,31.4389,31.6325,149749.0
2017-03-03 13:40:00,34.31,34.46,34.23,34.43,95593.0,31.6325,31.7708,31.5588,31.7431,95593.0
2017-03-03 13:50:00,34.43,34.77,34.42,34.74,109122.0,31.7431,32.0566,31.7339,32.029,109122.0
2017-03-03 14:00:00,34.73,35.47,34.72,35.35,273148.0,32.0197,32.702,32.0105,32.5914,273148.0
2017-03-03 14:10:00,35.35,35.38,35.06,35.24,180359.0,32.5914,32.619,32.324,32.4899,180359.0
2017-03-03 14:20:00,35.24,35.83,35.23,35.67,318423.0,32.4899,33.0339,32.4807,32.8864,318423.0
2017-03-03 14:30:00,35.66,35.92,35.66,35.76,282794.0,32.8772,33.1169,32.8772,32.9694,282794.0
2017-03-03 14:40:00,35.76,35.89,35.65,35.7,221312.0,32.9694,33.0892,32.8679,32.914,221312.0
2017-03-03 14:50:00,35.69,35.73,35.48,35.54,187291.0,32.9048,32.9417,32.7112,32.7665,187291.0
2017-03-03 15:00:00,35.54,35.84,35.54,35.76,216312.0,32.7665,33.0431,32.7665,32.9694,216312.0
2017-03-03 15:10:00,35.76,35.76,35.51,35.57,140780.0,32.9694,32.9694,32.7389,32.7942,140780.0
2017-03-03 15:20:00,35.57,35.67,35.34,35.49,166042.0,32.7942,32.8864,32.5821,32.7204,166042.0
2017-03-03 15:30:00,35.48,35.75,35.43,35.62,256928.0,32.7112,32.9601,32.6651,32.8403,256928.0
2017-03-03 15:40:00,35.63,35.73,35.53,35.69,184242.0,32.8495,32.9417,32.7573,32.9048,184242.0
2017-03-03 15:50:00,35.69,35.73,35.34,35.41,799472.0,32.9048,32.9417,32.5821,32.6467,799472.0
2017-03-06 09:30:00,34.99,35.01,34.53,34.72,343379.0,32.2594,32.2779,31.8353,32.0105,343379.0
2017-03-06 09:40:00,34.72,34.95,34.71,34.78,87562.0,32.0105,32.2226,32.0013,32.0658,87562.0
2017-03-06 09:50:00,34.77,35.03,34.72,34.96,64808.0,32.0566,32.2963,32.0105,32.2318,64808.0
2017-03-06 10:00:00,34.97,35.1,34.84,35.0,117864.0,32.241,32.3609,32.1212,32.2687,117864.0
2017-03-06 10:10:00,35.0,35.06,34.43,34.44,138858.0,32.2687,32.324,31.7431,31.7524,138858.0
2017-03-06 10:20:00,34.43,34.68,34.43,34.6,66934.0,31.7431,31.9736,31.7431,31.8999,66934.0
2017-03-06 10:30:00,34.6,34.64,34.47,34.59,106503.0,31.8999,31.9368,31.78,31.8907,106503.0
2017-03-06 10:40:00,34.61,34.75,34.56,34.62,64918.0,31.9091,32.0382,31.863,31.9183,64918.0
2017-03-06 10:50:00,34.62,34.68,34.23,34.37,166469.0,31.9183,31.9736,31.5588,31.6878,166469.0
2017-03-06 11:00:00,34.35,34.35,33.89,33.98,254256.0,31.6694,31.6694,31.2453,31.3283,254256.0
2017-03-06 11:10:00,33.99,34.0,33.81,33.92,277800.0,31.3375,31.3467,31.1715,31.2729,277800.0
2017-03-06 11:20:00,33.92,34.07,33.72,33.82,221622.0,31.2729,31.4112,31.0886,31.1807,221622.0
2017-03-06 11:30:00,33.82,33.93,33.37,33.37,318638.0,31.1807,31.2822,30.7659,30.7659,318638.0
2017-03-06 11:40:00,33.37,33.43,33.07,33.11,277491.0,30.7659,30.8212,30.4893,30.5262,277491.0
2017-03-06 11:50:00,33.11,33.21,32.91,33.09,327997.0,30.5262,30.6184,30.3418,30.5077,327997.0
2017-03-06 12:00:00,33.1,33.3,33.09,33.14,195469.0,30.5169,30.7013,30.5077,30.5538,195469.0
2017-03-06 12:10:00,33.13,33.32,33.11,33.31,119473.0,30.5446,30.7198,30.5262,30.7105,119473.0
2017-03-06 12:20:00,33.31,33.31,33.14,33.22,75651.0,30.7105,30.7105,30.5538,30.6276,75651.0
2017-03-06 12:30:00,33.23,33.5,33.22,33.37,93233.0,30.6368,30.8857,30.6276,30.7659,93233.0
2017-03-06 12:40:00,33.37,33.47,33.18,33.32,78368.0,30.7659,30.8581,30.5907,30.7198,78368.0
2017-03-06 12:50:00,33.31,33.35,33.12,33.21,86388.0,30.7105,30.7474,30.5354,30.6184,86388.0
2017-03-06 13:00:00,33.21,33.28,33.14,33.28,61392.0,30.6184,30.6829,30.5538,30.6829,61392.0
2017-03-06 13:10:00,33.27,33.36,33.21,33.31,61631.0,30.6737,30.7566,30.6184,30.7105,61631.0
2017-03-06 13:20:00,33.31,33.33,33.19,33.26,49289.0,30.7105,30.729,30.5999,30.6645,49289.0
2017-03-06 13:30:00,33.27,33.61,33.27,33.4,145400.0,30.6737,30.9871,30.6737,30.7935,145400.0
2017-03-06 13:40:00,33.4,33.55,33.38,33.4,98568.0,30.7935,30.9318,30.7751,30.7935,98568.0
2017-03-06 13:50:00,33.4,33.81,33.4,33.7,129538.0,30.7935,31.1715,30.7935,31.0701,129538.0
2017-03-06 14:00:00,33.69,33.71,33.57,33.59,79468.0,31.0609,31.0793,30.9503,30.9687,79468.0
2017-03-06 14:10:00,33.6,33.64,33.55,33.59,73585.0,30.9779,31.0148,30.9318,30.9687,73585.0
2017-03-06 14:20:00,33.6,33.66,33.56,33.61,69314.0,30.9779,31.0332,30.941,30.9871,69314.0
2017-03-06 14:30:00,33.6,33.6,33.2,33.38,147447.0,30.9779,30.9779,30.6091,30.7751,147447.0
2017-03-06 14:40:00,33.37,33.39,33.26,33.35,113891.0,30.7659,30.7843,30.6645,30.7474,113891.0
2017-03-06 14:50:00,33.35,33.54,33.33,33.47,101398.0,30.7474,30.9226,30.729,30.8581,101398.0
2017-03-06 15:00:00,33.49,33.53,33.29,33.33,124606.0,30.8765,30.9134,30.6921,30.729,124606.0
2017-03-06 15:10:00,33.33,33.33,33.11,33.13,158051.0,30.729,30.729,30.5262,30.5446,158051.0
2017-03-06 15:20:00,33.12,33.3,33.12,33.26,199615.0,30.5354,30.7013,30.5354,30.6645,199615.0
2017-03-06 15:30:00,33.26,33.26,33.04,33.22,339839.0,30.6645,30.6645,30.4616,30.6276,339839.0
2017-03-06 15:40:00,33.23,33.38,33.23,33.28,226139.0,30.6368,30.7751,30.6368,30.6829,226139.0
2017-03-06 15:50:00,33.28,33.45,33.26,33.43,567133.0,30.6829,30.8396,30.6645,30.8212,567133.0
2017-03-07 09:30:00,32.98,33.06,32.66,32.85,520665.0,30.4063,30.4801,30.1113,30.2864,520665.0
2017-03-07 09:40:00,32.85,33.17,32.83,33.06,208070.0,30.2864,30.5815,30.268,30.4801,208070.0
2017-03-07 09:50:00,33.06,33.47,33.06,33.19,191548.0,30.4801,30.8581,30.4801,30.5999,191548.0
2017-03-07 10:00:00,33.17,33.34,33.09,33.33,119797.0,30.5815,30.7382,30.5077,30.729,119797.0
2017-03-07 10:10:00,33.33,33.49,33.29,33.36,151485.0,30.729,30.8765,30.6921,30.7566,151485.0
2017-03-07 10:20:00,33.37,33.42,33.18,33.25,155933.0,30.7659,30.812,30.5907,30.6552,155933.0
2017-03-07 10:30:00,33.25,33.37,33.16,33.16,62393.0,30.6552,30.7659,30.5723,30.5723,62393.0
2017-03-07 10:40:00,33.16,33.41,33.15,33.41,67328.0,30.5723,30.8027,30.563,30.8027,67328.0
2017-03-07 10:50:00,33.41,34.46,33.41,34.34,667600.0,30.8027,31.7708,30.8027,31.6602,667600.0
2017-03-07 11:00:00,34.34,34.4,34.09,34.3,256697.0,31.6602,31.7155,31.4297,31.6233,256697.0
2017-03-07 11:10:00,34.28,34.37,33.94,33.96,193617.0,31.6049,31.6878,31.2914,31.3098,193617.0
2017-03-07 11:20:00,33.97,34.11,33.79,33.95,140394.0,31.319,31.4481,31.1531,31.3006,140394.0
2017-03-07 11:30:00,33.95,34.06,33.63,33.71,121249.0,31.3006,31.402,31.0056,31.0793,121249.0
2017-03-07 11:40:00,33.71,33.81,33.67,33.7,60344.0,31.0793,31.1715,31.0425,31.0701,60344.0
2017-03-07 11:50:00,33.71,33.98,33.71,33.93,66133.0,31.0793,31.3283,31.0793,31.2822,66133.0
2017-03-07 12:00:00,33.93,34.05,33.86,34.03,80355.0,31.2822,31.3928,31.2176,31.3744,80355.0
2017-03-07 12:10:00,34.04,34.16,33.96,34.01,70129.0,31.3836,31.4942,31.3098,31.3559,70129.0
2017-03-07 12:20:00,34.0,34.01,33.83,33.9,52083.0,31.3467,31.3559,31.19,31.2545,52083.0
2017-03-07 12:30:00,33.9,33.95,33.78,33.82,44370.0,31.2545,31.3006,31.1439,31.1807,44370.0
2017-03-07 12:40:00,33.8,33.9,33.73,33.84,55938.0,31.1623,31.2545,31.0978,31.1992,55938.0
2017-03-07 12:50:00,33.86,33.87,33.71,33.77,27154.0,31.2176,31.2268,31.0793,31.1347,27154.0
2017-03-07 13:00:00,33.76,33.76,33.46,33.55,104455.0,31.1254,31.1254,30.8488,30.9318,104455.0
2017-03-07 13:10:00,33.56,33.62,33.47,33.5,58526.0,30.941,30.9964,30.8581,30.8857,58526.0
2017-03-07 13:20:00,33.5,33.52,33.16,33.24,132567.0,30.8857,30.9042,30.5723,30.646,132567.0
2017-03-07 13:30:00,33.25,33.35,33.22,33.22,53368.0,30.6552,30.7474,30.6276,30.6276,53368.0
2017-03-07 13:40:00,33.22,33.31,33.15,33.26,52619.0,30.6276,30.7105,30.563,30.6645,52619.0
2017-03-07 13:50:00,33.27,33.4,33.24,33.39,49623.0,30.6737,30.7935,30.646,30.7843,49623.0
2017-03-07 14:00:00,33.39,33.53,33.36,33.47,73113.0,30.7843,30.9134,30.7566,30.8581,73113.0
2017-03-07 14:10:00,33.46,33.49,33.36,33.45,57974.0,30.8488,30.8765,30.7566,30.8396,57974.0
2017-03-07 14:20:00,33.46,33.46,33.34,33.35,70275.0,30.8488,30.8488,30.7382,30.7474,70275.0
2017-03-07 14:30:00,33.35,33.41,33.23,33.26,105923.0,30.7474,30.8027,30.6368,30.6645,105923.0
2017-03-07 14:40:00,33.26,33.26,33.19,33.19,73798.0,30.6645,30.6645,30.5999,30.5999,73798.0
2017-03-07 14:50:00,33.2,33.34,33.2,33.34,62242.0,30.6091,30.7382,30.6091,30.7382,62242.0
2017-03-07 15:00:00,33.33,33.33,33.24,33.31,67809.0,30.729,30.729,30.646,30.7105,67809.0
2017-03-07 15:10:00,33.31,33.34,33.26,33.3,38269.0,30.7105,30.7382,30.6645,30.7013,38269.0
2017-03-07 15:20:00,33.29,33.66,33.29,33.56,106447.0,30.6921,31.0332,30.6921,30.941,106447.0
2017-03-07 15:30:00,33.56,33.74,33.53,33.71,103920.0,30.941,31.107,30.9134,31.0793,103920.0
2017-03-07 15:40:00,33.71,33.84,33.61,33.62,166605.0,31.0793,31.1992,30.9871,30.9964,166605.0
2017-03-07 15:50:00,33.62,33.76,33.56,33.71,778012.0,30.9964,31.1254,30.941,31.0793,778012.0
2017-03-08 09:30:00,33.14,33.45,33.06,33.28,169819.0,30.5538,30.8396,30.4801,30.6829,169819.0
2017-03-08 09:40:00,33.29,33.66,33.28,33.65,108860.0,30.6921,31.0332,30.6829,31.024,108860.0
2017-03-08 09:50:00,33.65,33.69,33.33,33.49,128421.0,31.024,31.0609,30.729,30.8765,128421.0
2017-03-08 10:00:00,33.48,33.56,33.35,33.41,58427.0,30.8673,30.941,30.7474,30.8027,58427.0
2017-03-08 10:10:00,33.42,33.43,33.25,33.36,58254.0,30.812,30.8212,30.6552,30.7566,58254.0
2017-03-08 10:20:00,33.37,33.42,33.29,33.33,46322.0,30.7659,30.812,30.6921,30.729,46322.0
2017-03-08 10:30:00,33.35,33.38,33.17,33.34,59701.0,30.7474,30.7751,30.5815,30.7382,59701.0
2017-03-08 10:40:00,33.33,33.52,33.33,33.41,56839.0,30.729,30.9042,30.729,30.8027,56839.0
2017-03-08 10:50:00,33.41,33.55,33.36,33.46,58019.0,30.8027,30.9318,30.7566,30.8488,58019.0
2017-03-08 11:00:00,33.46,33.47,33.27,33.28,81032.0,30.8488,30.8581,30.6737,30.6829,81032.0
2017-03-08 11:10:00,33.29,33.44,33.28,33.37,51943.0,30.6921,30.8304,30.6829,30.7659,51943.0
2017-03-08 11:20:00,33.37,33.53,33.34,33.43,52843.0,30.7659,30.9134,30.7382,30.8212,52843.0
2017-03-08 11:30:00,33.42,33.53,33.37,33.53,30467.0,30.812,30.9134,30.7659,30.9134,30467.0
2017-03-08 11:40:00,33.54,34.02,33.53,33.81,146488.0,30.9226,31.3651,30.9134,31.1715,146488.0
2017-03-08 11:50:00,33.82,34.03,33.81,33.83,76871.0,31.1807,31.3744,31.1715,31.19,76871.0
2017-03-08 12:00:00,33.81,33.81,33.71,33.74,79331.0,31.1715,31.1715,31.0793,31.107,79331.0
2017-03-08 12:10:00,33.72,33.74,33.56,33.72,57030.0,31.0886,31.107,30.941,31.0886,57030.0
2017-03-08 12:20:00,33.72,33.72,33.61,33.69,47473.0,31.0886,31.0886,30.9871,31.0609,47473.0
2017-03-08 12:30:00,33.69,33.69,33.6,33.65,36737.0,31.0609,31.0609,30.9779,31.024,36737.0
2017-03-08 12:40:00,33.65,33.71,33.51,33.52,46957.0,31.024,31.0793,30.8949,30.9042,46957.0
2017-03-08 12:50:00,33.55,33.6,33.43,33.46,27892.0,30.9318,30.9779,30.8212,30.8488,27892.0
2017-03-08 13:00:00,33.46,33.62,33.46,33.47,63929.0,30.8488,30.9964,30.8488,30.8581,63929.0
2017-03-08 13:10:00,33.46,33.7,33.45,33.7,39986.0,30.8488,31.0701,30.8396,31.0701,39986.0
2017-03-08 13:20:00,33.71,33.86,33.7,33.76,54249.0,31.0793,31.2176,31.0701,31.1254,54249.0
2017-03-08 13:30:00,33.74,33.83,33.72,33.83,45614.0,31.107,31.19,31.0886,31.19,45614.0
2017-03-08 13:40:00,33.85,33.85,33.74,33.78,18371.0,31.2084,31.2084,31.107,31.1439,18371.0
2017-03-08 13:50:00,33.79,33.82,33.72,33.73,30536.0,31.1531,31.1807,31.0886,31.0978,30536.0
2017-03-08 14:00:00,33.73,33.74,33.51,33.51,60302.0,31.0978,31.107,30.8949,30.8949,60302.0
2017-03-08 14:10:00,33.51,33.66,33.51,33.59,34433.0,30.8949,31.0332,30.8949,30.9687,34433.0
2017-03-08 14:20:00,33.61,33.65,33.47,33.56,28384.0,30.9871,31.024,30.8581,30.941,28384.0
2017-03-08 14:30:00,33.56,33.71,33.53,33.68,30771.0,30.941,31.0793,30.9134,31.0517,30771.0
2017-03-08 14:40:00,33.67,33.72,33.6,33.67,26703.0,31.0425,31.0886,30.9779,31.0425,26703.0
2017-03-08 14:50:00,33.67,33.67,33.56,33.6,20179.0,31.0425,31.0425,30.941,30.9779,20179.0
2017-03-08 15:00:00,33.59,33.68,33.59,33.63,24005.0,30.9687,31.0517,30.9687,31.0056,24005.0
2017-03-08 15:10:00,33.64,33.82,33.62,33.82,51354.0,31.0148,31.1807,30.9964,31.1807,51354.0
2017-03-08 15:20:00,33.83,33.9,33.74,33.76,43082.0,31.19,31.2545,31.107,31.1254,43082.0
2017-03-08 15:30:00,33.76,33.79,33.68,33.69,43333.0,31.1254,31.1531,31.0517,31.0609,43333.0
2017-03-08 15:40:00,33.69,33.69,33.47,33.47,64554.0,31.0609,31.0609,30.8581,30.8581,64554.0
2017-03-08 15:50:00,33.48,33.54,33.3,33.33,499418.0,30.8673,30.9226,30.7013,30.729,499418.0
2017-03-09 09:30:00,33.5,33.64,33.32,33.6,210323.0,30.8857,31.0148,30.7198,30.9779,210323.0
2017-03-09 09:40:00,33.6,33.85,33.52,33.78,104631.0,30.9779,31.2084,30.9042,31.1439,104631.0
2017-03-09 09:50:00,33.78,33.78,33.48,33.48,85310.0,31.1439,31.1439,30.8673,30.8673,85310.0
2017-03-09 10:00:00,33.47,33.64,33.38,33.53,61143.0,30.8581,31.0148,30.7751,30.9134,61143.0
2017-03-09 10:10:00,33.52,33.58,33.46,33.52,30222.0,30.9042,30.9595,30.8488,30.9042,30222.0
2017-03-09 10:20:00,33.53,33.54,33.34,33.44,63185.0,30.9134,30.9226,30.7382,30.8304,63185.0
2017-03-09 10:30:00,33.44,33.49,33.4,33.46,43528.0,30.8304,30.8765,30.7935,30.8488,43528.0
2017-03-09 10:40:00,33.46,33.48,33.42,33.45,45490.0,30.8488,30.8673,30.812,30.8396,45490.0
2017-03-09 10:50:00,33.43,33.43,33.16,33.32,107324.0,30.8212,30.8212,30.5723,30.7198,107324.0
2017-03-09 11:00:00,33.33,33.33,33.0,33.04,95346.0,30.729,30.729,30.4247,30.4616,95346.0
2017-03-09 11:10:00,33.03,33.26,33.03,33.26,84141.0,30.4524,30.6645,30.4524,30.6645,84141.0
2017-03-09 11:20:00,33.25,33.36,33.17,33.33,83615.0,30.6552,30.7566,30.5815,30.729,83615.0
2017-03-09 11:30:00,33.33,33.51,33.31,33.31,81592.0,30.729,30.8949,30.7105,30.7105,81592.0
2017-03-09 11:40:00,33.3,33.4,33.22,33.36,28891.0,30.7013,30.7935,30.6276,30.7566,28891.0
2017-03-09 11:50:00,33.35,33.37,33.25,33.26,17852.0,30.7474,30.7659,30.6552,30.6645,17852.0
2017-03-09 12:00:00,33.27,33.34,33.27,33.33,13833.0,30.6737,30.7382,30.6737,30.729,13833.0
2017-03-09 12:10:00,33.31,33.31,33.17,33.24,30824.0,30.7105,30.7105,30.5815,30.646,30824.0
2017-03-09 12:20:00,33.23,33.3,33.23,33.28,11743.0,30.6368,30.7013,30.6368,30.6829,11743.0
2017-03-09 12:30:00,33.29,33.47,33.28,33.35,33391.0,30.6921,30.8581,30.6829,30.7474,33391.0
2017-03-09 12:40:00,33.34,33.39,33.26,33.39,23308.0,30.7382,30.7843,30.6645,30.7843,23308.0
2017-03-09 12:50:00,33.39,33.39,33.29,33.33,14829.0,30.7843,30.7843,30.6921,30.729,14829.0
2017-03-09 13:00:00,33.33,33.33,33.27,33.29,14140.0,30.729,30.729,30.6737,30.6921,14140.0
2017-03-09 13:10:00,33.29,33.39,33.22,33.35,25764.0,30.6921,30.7843,30.6276,30.7474,25764.0
2017-03-09 13:20:00,33.36,33.36,33.24,33.24,21378.0,30.7566,30.7566,30.646,30.646,21378.0
2017-03-09 13:30:00,33.22,33.33,33.21,33.3,25778.0,30.6276,30.729,30.6184,30.7013,25778.0
2017-03-09 13:40:00,33.3,33.38,33.28,33.3,17897.0,30.7013,30.7751,30.6829,30.7013,17897.0
2017-03-09 13:50:00,33.29,33.3,33.23,33.27,30876.0,30.6921,30.7013,30.6368,30.6737,30876.0
2017-03-09 14:00:00,33.27,33.27,33.12,33.17,68595.0,30.6737,30.6737,30.5354,30.5815,68595.0
2017-03-09 14:10:00,33.15,33.21,33.12,33.18,39891.0,30.563,30.6184,30.5354,30.5907,39891.0
2017-03-09 14:20:00,33.18,33.21,33.04,33.06,54351.0,30.5907,30.6184,30.4616,30.4801,54351.0
2017-03-09 14:30:00,33.06,33.08,33.01,33.03,38612.0,30.4801,30.4985,30.434,30.4524,38612.0
2017-03-09 14:40:00,33.04,33.08,32.97,32.97,78112.0,30.4616,30.4985,30.3971,30.3971,78112.0
2017-03-09 14:50:00,32.97,33.04,32.88,33.01,93984.0,30.3971,30.4616,30.3141,30.434,93984.0
2017-03-09 15:00:00,32.99,33.2,32.99,33.13,72498.0,30.4155,30.6091,30.4155,30.5446,72498.0
2017-03-09 15:10:00,33.11,33.14,33.03,33.08,46641.0,30.5262,30.5538,30.4524,30.4985,46641.0
2017-03-09 15:20:00,33.08,33.1,32.97,33.07,125456.0,30.4985,30.5169,30.3971,30.4893,125456.0
2017-03-09 15:30:00,33.06,33.11,33.04,33.08,76243.0,30.4801,30.5262,30.4616,30.4985,76243.0
2017-03-09 15:40:00,33.07,33.08,32.96,33.01,95164.0,30.4893,30.4985,30.3879,30.434,95164.0
2017-03-09 15:50:00,33.01,33.08,32.94,32.98,616218.0,30.434,30.4985,30.3694,30.4063,616218.0
2017-03-10 09:30:00,33.29,33.5,33.2,33.47,129480.0,30.6921,30.8857,30.6091,30.8581,129480.0
2017-03-10 09:40:00,33.46,33.46,33.12,33.26,102761.0,30.8488,30.8488,30.5354,30.6645,102761.0
2017-03-10 09:50:00,33.25,33.63,33.25,33.58,132994.0,30.6552,31.0056,30.6552,30.9595,132994.0
2017-03-10 10:00:00,33.58,33.68,33.37,33.54,176865.0,30.9595,31.0517,30.7659,30.9226,176865.0
2017-03-10 10:10:00,33.55,33.62,33.45,33.57,114395.0,30.9318,30.9964,30.8396,30.9503,114395.0
2017-03-10 10:20:00,33.57,33.63,33.43,33.45,68435.0,30.9503,31.0056,30.8212,30.8396,68435.0
2017-03-10 10:30:00,33.46,33.59,33.44,33.56,56050.0,30.8488,30.9687,30.8304,30.941,56050.0
2017-03-10 10:40:00,33.56,33.56,33.35,33.44,93939.0,30.941,30.941,30.7474,30.8304,93939.0
2017-03-10 10:50:00,33.42,33.44,33.35,33.4,52088.0,30.812,30.8304,30.7474,30.7935,52088.0
2017-03-10 11:00:00,33.4,33.42,33.13,33.15,127742.0,30.7935,30.812,30.5446,30.563,127742.0
2017-03-10 11:10:00,33.12,33.23,33.08,33.09,65385.0,30.5354,30.6368,30.4985,30.5077,65385.0
2017-03-10 11:20:00,33.08,33.25,33.01,33.18,83610.0,30.4985,30.6552,30.434,30.5907,83610.0
2017-03-10 11:30:00,33.18,33.31,33.18,33.24,42812.0,30.5907,30.7105,30.5907,30.646,42812.0
2017-03-10 11:40:00,33.24,33.3,33.17,33.3,25635.0,30.646,30.7013,30.5815,30.7013,25635.0
2017-03-10 11:50:00,33.29,33.38,33.26,33.33,43689.0,30.6921,30.7751,30.6645,30.729,43689.0
2017-03-10 12:00:00,33.34,33.35,33.28,33.33,15036.0,30.7382,30.7474,30.6829,30.729,15036.0
2017-03-10 12:10:00,33.34,33.34,33.26,33.32,28491.0,30.7382,30.7382,30.6645,30.7198,28491.0
2017-03-10 12:20:00,33.32,33.4,33.28,33.33,21809.0,30.7198,30.7935,30.6829,30.729,21809.0
2017-03-10 12:30:00,33.35,33.39,33.29,33.39,37286.0,30.7474,30.7843,30.6921,30.7843,37286.0
2017-03-10 12:40:00,33.39,33.45,33.37,33.44,28497.0,30.7843,30.8396,30.7659,30.8304,28497.0
2017-03-10 12:50:00,33.43,33.46,33.4,33.43,30501.0,30.8212,30.8488,30.7935,30.8212,30501.0
2017-03-10 13:00:00,33.43,33.64,33.43,33.57,94890.0,30.8212,31.0148,30.8212,30.9503,94890.0
2017-03-10 13:10:00,33.58,33.58,33.48,33.5,68438.0,30.9595,30.9595,30.8673,30.8857,68438.0
2017-03-10 13:20:00,33.49,33.59,33.48,33.5,48016.0,30.8765,30.9687,30.8673,30.8857,48016.0
2017-03-10 13:30:00,33.49,33.6,33.49,33.58,32145.0,30.8765,30.9779,30.8765,30.9595,32145.0
2017-03-10 13:40:00,33.59,33.67,33.56,33.67,65041.0,30.9687,31.0425,30.941,31.0425,65041.0
2017-03-10 13:50:00,33.66,33.87,33.66,33.71,152096.0,31.0332,31.2268,31.0332,31.0793,152096.0
2017-03-10 14:00:00,33.71,33.94,33.71,33.86,107430.0,31.0793,31.2914,31.0793,31.2176,107430.0
2017-03-10 14:10:00,33.87,33.94,33.78,33.94,80823.0,31.2268,31.2914,31.1439,31.2914,80823.0
2017-03-10 14:20:00,33.95,33.96,33.75,33.8,73649.0,31.3006,31.3098,31.1162,31.1623,73649.0
2017-03-10 14:30:00,33.8,33.98,33.8,33.96,117869.0,31.1623,31.3283,31.1623,31.3098,117869.0
2017-03-10 14:40:00,33.96,34.27,33.95,34.26,235150.0,31.3098,31.5956,31.3006,31.5864,235150.0
2017-03-10 14:50:00,34.26,34.33,34.09,34.21,165372.0,31.5864,31.6509,31.4297,31.5403,165372.0
2017-03-10 15:00:00,34.21,34.51,34.2,34.47,191788.0,31.5403,31.8169,31.5311,31.78,191788.0
2017-03-10 15:10:00,34.47,34.56,34.35,34.53,180720.0,31.78,31.863,31.6694,31.8353,180720.0
2017-03-10 15:20:00,34.53,34.77,34.51,34.72,152337.0,31.8353,32.0566,31.8169,32.0105,152337.0
2017-03-10 15:30:00,34.72,34.87,34.66,34.76,273310.0,32.0105,32.1488,31.9552,32.0474,273310.0
2017-03-10 15:40:00,34.77,34.78,34.58,34.78,260388.0,32.0566,32.0658,31.8814,32.0658,260388.0
2017-03-10 15:50:00,34.78,34.86,34.66,34.67,589618.0,32.0658,32.1396,31.9552,31.9644,589618.0
2017-03-13 09:30:00,34.9,35.02,34.7,34.86,194329.0,32.1765,32.2871,31.9921,32.1396,194329.0
2017-03-13 09:40:00,34.85,35.21,34.84,35.17,202323.0,32.1304,32.4623,32.1212,32.4254,202323.0
2017-03-13 09:50:00,35.15,35.81,35.15,35.49,257856.0,32.407,33.0155,32.407,32.7204,257856.0
2017-03-13 10:00:00,35.49,35.98,35.49,35.64,297827.0,32.7204,33.1722,32.7204,32.8587,297827.0
2017-03-13 10:10:00,35.63,35.9,35.62,35.82,225439.0,32.8495,33.0984,32.8403,33.0247,225439.0
2017-03-13 10:20:00,35.81,35.97,35.76,35.77,195831.0,33.0155,33.163,32.9694,32.9786,195831.0
2017-03-13 10:30:00,35.75,35.75,35.35,35.54,211534.0,32.9601,32.9601,32.5914,32.7665,211534.0
2017-03-13 10:40:00,35.54,35.77,35.53,35.63,58908.0,32.7665,32.9786,32.7573,32.8495,58908.0
2017-03-13 10:50:00,35.65,35.81,35.54,35.77,100238.0,32.8679,33.0155,32.7665,32.9786,100238.0
2017-03-13 11:00:00,35.77,36.22,35.75,36.02,299005.0,32.9786,33.3935,32.9601,33.2091,299005.0
2017-03-13 11:10:00,36.0,36.13,35.93,36.09,91784.0,33.1906,33.3105,33.1261,33.2736,91784.0
2017-03-13 11:20:00,36.09,36.34,36.04,36.3,122279.0,33.2736,33.5041,33.2275,33.4672,122279.0
2017-03-13 11:30:00,36.31,36.33,36.18,36.29,73084.0,33.4764,33.4949,33.3566,33.458,73084.0
2017-03-13 11:40:00,36.29,36.29,36.09,36.09,79708.0,33.458,33.458,33.2736,33.2736,79708.0
2017-03-13 11:50:00,36.09,36.19,36.05,36.07,55472.0,33.2736,33.3658,33.2367,33.2552,55472.0
2017-03-13 12:00:00,36.06,36.18,35.97,36.14,83733.0,33.2459,33.3566,33.163,33.3197,83733.0
2017-03-13 12:10:00,36.14,36.16,36.05,36.11,66359.0,33.3197,33.3381,33.2367,33.292,66359.0
2017-03-13 12:20:00,36.1,36.27,36.06,36.27,102967.0,33.2828,33.4396,33.2459,33.4396,102967.0
2017-03-13 12:30:00,36.28,36.31,36.17,36.26,65015.0,33.4488,33.4764,33.3474,33.4303,65015.0
2017-03-13 12:40:00,36.26,36.27,36.1,36.1,53553.0,33.4303,33.4396,33.2828,33.2828,53553.0
2017-03-13 12:50:00,36.1,36.13,35.82,35.88,77004.0,33.2828,33.3105,33.0247,33.08,77004.0
2017-03-13 13:00:00,35.87,35.88,35.68,35.71,83826.0,33.0708,33.08,32.8956,32.9233,83826.0
2017-03-13 13:10:00,35.71,35.84,35.56,35.82,85144.0,32.9233,33.0431,32.785,33.0247,85144.0
2017-03-13 13:20:00,35.81,35.81,35.66,35.67,50486.0,33.0155,33.0155,32.8772,32.8864,50486.0
2017-03-13 13:30:00,35.66,35.68,35.5,35.63,65598.0,32.8772,32.8956,32.7296,32.8495,65598.0
2017-03-13 13:40:00,35.63,35.8,35.62,35.75,55914.0,32.8495,33.0062,32.8403,32.9601,55914.0
2017-03-13 13:50:00,35.75,35.8,35.51,35.51,54183.0,32.9601,33.0062,32.7389,32.7389,54183.0
2017-03-13 14:00:00,35.51,35.58,35.47,35.53,67809.0,32.7389,32.8034,32.702,32.7573,67809.0
2017-03-13 14:10:00,35.53,35.77,35.53,35.76,53818.0,32.7573,32.9786,32.7573,32.9694,53818.0
2017-03-13 14:20:00,35.75,35.99,35.72,35.85,133798.0,32.9601,33.1814,32.9325,33.0523,133798.0
2017-03-13 14:30:00,35.86,35.95,35.8,35.85,106682.0,33.0616,33.1445,33.0062,33.0523,106682.0
2017-03-13 14:40:00,35.84,35.97,35.82,35.97,52908.0,33.0431,33.163,33.0247,33.163,52908.0
2017-03-13 14:50:00,35.97,36.14,35.94,36.09,71212.0,33.163,33.3197,33.1353,33.2736,71212.0
2017-03-13 15:00:00,36.09,36.17,36.04,36.14,97324.0,33.2736,33.3474,33.2275,33.3197,97324.0
2017-03-13 15:10:00,36.14,36.25,36.09,36.16,123789.0,33.3197,33.4211,33.2736,33.3381,123789.0
2017-03-13 15:20:00,36.16,36.2,35.98,35.98,112558.0,33.3381,33.375,33.1722,33.1722,112558.0
2017-03-13 15:30:00,35.98,36.11,35.92,36.06,126271.0,33.1722,33.292,33.1169,33.2459,126271.0
2017-03-13 15:40:00,36.04,36.16,35.98,36.15,144440.0,33.2275,33.3381,33.1722,33.3289,144440.0
2017-03-13 15:50:00,36.14,36.2,35.97,36.16,828654.0,33.3197,33.375,33.163,33.3381,828654.0
2017-03-14 09:30:00,36.02,36.05,35.6,35.76,185685.0,33.2091,33.2367,32.8218,32.9694,185685.0
2017-03-14 09:40:00,35.73,35.82,35.37,35.4,155165.0,32.9417,33.0247,32.6098,32.6374,155165.0
2017-03-14 09:50:00,35.39,35.78,35.39,35.66,86413.0,32.6282,32.9878,32.6282,32.8772,86413.0
2017-03-14 10:00:00,35.65,36.13,35.65,36.02,218462.0,32.8679,33.3105,32.8679,33.2091,218462.0
2017-03-14 10:10:00,36.02,36.08,35.87,36.0,81169.0,33.2091,33.2644,33.0708,33.1906,81169.0
2017-03-14 10:20:00,36.0,36.28,35.94,36.14,126476.0,33.1906,33.4488,33.1353,33.3197,126476.0
2017-03-14 10:30:00,36.14,36.27,35.89,35.89,103430.0,33.3197,33.4396,33.0892,33.0892,103430.0
2017-03-14 10:40:00,35.89,35.98,35.77,35.86,63067.0,33.0892,33.1722,32.9786,33.0616,63067.0
2017-03-14 10:50:00,35.87,35.93,35.73,35.87,59893.0,33.0708,33.1261,32.9417,33.0708,59893.0
2017-03-14 11:00:00,35.89,36.07,35.88,35.96,65939.0,33.0892,33.2552,33.08,33.1537,65939.0
2017-03-14 11:10:00,35.97,36.0,35.86,36.0,55003.0,33.163,33.1906,33.0616,33.1906,55003.0
2017-03-14 11:20:00,35.99,35.99,35.9,35.93,44309.0,33.1814,33.1814,33.0984,33.1261,44309.0
2017-03-14 11:30:00,35.93,36.09,35.79,35.87,95000.0,33.1261,33.2736,32.997,33.0708,95000.0
2017-03-14 11:40:00,35.87,35.87,35.65,35.65,87449.0,33.0708,33.0708,32.8679,32.8679,87449.0
2017-03-14 11:50:00,35.66,35.74,35.57,35.7,71319.0,32.8772,32.9509,32.7942,32.914,71319.0
2017-03-14 12:00:00,35.7,35.75,35.62,35.68,54181.0,32.914,32.9601,32.8403,32.8956,54181.0
2017-03-14 12:10:00,35.69,35.73,35.66,35.69,30184.0,32.9048,32.9417,32.8772,32.9048,30184.0
2017-03-14 12:20:00,35.69,35.69,35.53,35.58,58219.0,32.9048,32.9048,32.7573,32.8034,58219.0
2017-03-14 12:30:00,35.57,35.59,35.44,35.48,72219.0,32.7942,32.8126,32.6743,32.7112,72219.0
2017-03-14 12:40:00,35.48,35.62,35.46,35.62,72865.0,32.7112,32.8403,32.6928,32.8403,72865.0
2017-03-14 12:50:00,35.62,35.7,35.54,35.55,28776.0,32.8403,32.914,32.7665,32.7757,28776.0
2017-03-14 13:00:00,35.55,35.55,35.28,35.32,124024.0,32.7757,32.7757,32.5268,32.5637,124024.0
2017-03-14 13:10:00,35.32,35.43,35.01,35.13,147567.0,32.5637,32.6651,32.2779,32.3885,147567.0
2017-03-14 13:20:00,35.12,35.19,34.87,34.96,173877.0,32.3793,32.4438,32.1488,32.2318,173877.0
2017-03-14 13:30:00,34.96,35.06,34.83,34.95,132862.0,32.2318,32.324,32.1119,32.2226,132862.0
2017-03-14 13:40:00,34.95,35.15,34.9,34.96,103796.0,32.2226,32.407,32.1765,32.2318,103796.0
2017-03-14 13:50:00,34.97,35.07,34.9,34.9,66790.0,32.241,32.3332,32.1765,32.1765,66790.0
2017-03-14 14:00:00,34.89,34.91,34.48,34.57,180180.0,32.1672,32.1857,31.7892,31.8722,180180.0
2017-03-14 14:10:00,34.56,34.77,34.49,34.72,107341.0,31.863,32.0566,31.7985,32.0105,107341.0
2017-03-14 14:20:00,34.69,35.06,34.69,34.91,113902.0,31.9829,32.324,31.9829,32.1857,113902.0
2017-03-14 14:30:00,34.91,35.0,34.71,34.71,102898.0,32.1857,32.2687,32.0013,32.0013,102898.0
2017-03-14 14:40:00,34.71,34.78,34.49,34.5,147603.0,32.0013,32.0658,31.7985,31.8077,147603.0
2017-03-14 14:50:00,34.51,34.62,34.37,34.6,160956.0,31.8169,31.9183,31.6878,31.8999,160956.0
2017-03-14 15:00:00,34.59,34.59,34.03,34.04,229862.0,31.8907,31.8907,31.3744,31.3836,229862.0
2017-03-14 15:10:00,34.03,34.26,34.02,34.12,164107.0,31.3744,31.5864,31.3651,31.4573,164107.0
2017-03-14 15:20:00,34.12,34.12,33.91,33.98,177977.0,31.4573,31.4573,31.2637,31.3283,177977.0
2017-03-14 15:30:00,33.98,34.21,33.91,34.04,228786.0,31.3283,31.5403,31.2637,31.3836,228786.0
2017-03-14 15:40:00,34.03,34.03,33.8,33.92,298285.0,31.3744,31.3744,31.1623,31.2729,298285.0
2017-03-14 15:50:00,33.91,34.08,33.87,34.01,1017333.0,31.2637,31.4205,31.2268,31.3559,1017333.0
2017-03-15 09:30:00,34.35,34.86,34.35,34.57,174566.0,31.6694,32.1396,31.6694,31.8722,174566.0
2017-03-15 09:40:00,34.57,34.61,34.39,34.61,112692.0,31.8722,31.9091,31.7063,31.9091,112692.0
2017-03-15 09:50:00,34.61,34.62,34.08,34.13,128847.0,31.9091,31.9183,31.4205,31.4666,128847.0
2017-03-15 10:00:00,34.12,34.21,33.96,34.14,173669.0,31.4573,31.5403,31.3098,31.4758,173669.0
2017-03-15 10:10:00,34.13,34.33,34.05,34.22,74235.0,31.4666,31.6509,31.3928,31.5495,74235.0
2017-03-15 10:20:00,34.22,34.6,34.21,34.5,68344.0,31.5495,31.8999,31.5403,31.8077,68344.0
2017-03-15 10:30:00,34.52,34.54,34.32,34.37,45833.0,31.8261,31.8446,31.6417,31.6878,45833.0
2017-03-15 10:40:00,34.37,34.37,34.23,34.34,54773.0,31.6878,31.6878,31.5588,31.6602,54773.0
2017-03-15 10:50:00,34.33,34.34,34.14,34.14,67798.0,31.6509,31.6602,31.4758,31.4758,67798.0
2017-03-15 11:00:00,34.14,34.27,34.1,34.26,36745.0,31.4758,31.5956,31.4389,31.5864,36745.0
2017-03-15 11:10:00,34.24,34.45,34.24,34.42,57263.0,31.568,31.7616,31.568,31.7339,57263.0
2017-03-15 11:20:00,34.43,34.47,34.33,34.33,41209.0,31.7431,31.78,31.6509,31.6509,41209.0
2017-03-15 11:30:00,34.33,34.42,34.3,34.42,31242.0,31.6509,31.7339,31.6233,31.7339,31242.0
2017-03-15 11:40:00,34.42,34.58,34.42,34.52,37209.0,31.7339,31.8814,31.7339,31.8261,37209.0
2017-03-15 11:50:00,34.52,34.76,34.51,34.59,73938.0,31.8261,32.0474,31.8169,31.8907,73938.0
2017-03-15 12:00:00,34.6,34.6,34.44,34.44,28005.0,31.8999,31.8999,31.7524,31.7524,28005.0
2017-03-15 12:10:00,34.43,34.54,34.41,34.52,41570.0,31.7431,31.8446,31.7247,31.8261,41570.0
2017-03-15 12:20:00,34.53,34.57,34.44,34.48,38870.0,31.8353,31.8722,31.7524,31.7892,38870.0
2017-03-15 12:30:00,34.48,34.58,34.45,34.57,37028.0,31.7892,31.8814,31.7616,31.8722,37028.0
2017-03-15 12:40:00,34.6,34.61,34.5,34.52,28372.0,31.8999,31.9091,31.8077,31.8261,28372.0
2017-03-15 12:50:00,34.52,34.55,34.44,34.53,19638.0,31.8261,31.8538,31.7524,31.8353,19638.0
2017-03-15 13:00:00,34.54,34.56,34.51,34.51,19155.0,31.8446,31.863,31.8169,31.8169,19155.0
2017-03-15 13:10:00,34.51,34.68,34.51,34.62,57200.0,31.8169,31.9736,31.8169,31.9183,57200.0
2017-03-15 13:20:00,34.62,34.69,34.59,34.68,53255.0,31.9183,31.9829,31.8907,31.9736,53255.0
2017-03-15 13:30:00,34.69,35.06,34.65,34.91,121889.0,31.9829,32.324,31.946,32.1857,121889.0
2017-03-15 13:40:00,34.91,34.98,34.88,34.91,112060.0,32.1857,32.2502,32.158,32.1857,112060.0
2017-03-15 13:50:00,34.93,35.02,34.63,34.7,73788.0,32.2041,32.2871,31.9275,31.9921,73788.0
2017-03-15 14:00:00,34.7,36.19,34.65,35.79,679820.0,31.9921,33.3658,31.946,32.997,679820.0
2017-03-15 14:10:00,35.79,36.09,35.79,35.98,603503.0,32.997,33.2736,32.997,33.1722,603503.0
2017-03-15 14:20:00,36.0,36.58,35.99,36.42,531718.0,33.1906,33.7254,33.1814,33.5778,531718.0
2017-03-15 14:30:00,36.42,36.87,36.39,36.87,690885.0,33.5778,33.9927,33.5502,33.9927,690885.0
2017-03-15 14:40:00,36.87,37.63,36.79,37.07,843029.0,33.9927,34.6934,33.919,34.1771,843029.0
2017-03-15 14:50:00,37.07,37.52,37.02,37.24,502884.0,34.1771,34.592,34.131,34.3339,502884.0
2017-03-15 15:00:00,37.24,37.47,37.16,37.37,440522.0,34.3339,34.5459,34.2601,34.4537,440522.0
2017-03-15 15:10:00,37.38,37.39,37.21,37.33,381585.0,34.4629,34.4722,34.3062,34.4168,381585.0
2017-03-15 15:20:00,37.35,37.82,37.33,37.56,510895.0,34.4353,34.8686,34.4168,34.6289,510895.0
2017-03-15 15:30:00,37.57,37.78,37.53,37.67,533881.0,34.6381,34.8317,34.6012,34.7303,533881.0
2017-03-15 15:40:00,37.67,38.03,37.64,38.01,549928.0,34.7303,35.0622,34.7026,35.0438,549928.0
2017-03-15 15:50:00,38.01,38.12,37.82,37.87,1488069.0,35.0438,35.1452,34.8686,34.9147,1488069.0
2017-03-16 09:30:00,38.52,38.56,37.57,37.86,645148.0,35.514,35.5508,34.6381,34.9055,645148.0
2017-03-16 09:40:00,37.86,38.03,37.17,37.35,314718.0,34.9055,35.0622,34.2693,34.4353,314718.0
2017-03-16 09:50:00,37.34,37.77,37.26,37.7,228046.0,34.4261,34.8225,34.3523,34.758,228046.0
2017-03-16 10:00:00,37.72,37.85,37.37,37.37,183889.0,34.7764,34.8963,34.4537,34.4537,183889.0
2017-03-16 10:10:00,37.38,37.51,37.08,37.12,219029.0,34.4629,34.5828,34.1863,34.2232,219029.0
2017-03-16 10:20:00,37.13,37.31,36.99,37.15,184387.0,34.2324,34.3984,34.1034,34.2509,184387.0
2017-03-16 10:30:00,37.15,37.42,37.11,37.28,150011.0,34.2509,34.4998,34.214,34.3707,150011.0
2017-03-16 10:40:00,37.28,37.46,37.24,37.33,103153.0,34.3707,34.5367,34.3339,34.4168,103153.0
2017-03-16 10:50:00,37.33,37.33,37.13,37.21,91795.0,34.4168,34.4168,34.2324,34.3062,91795.0
2017-03-16 11:00:00,37.21,37.32,37.17,37.2,95951.0,34.3062,34.4076,34.2693,34.297,95951.0
2017-03-16 11:10:00,37.2,37.66,37.2,37.62,152438.0,34.297,34.7211,34.297,34.6842,152438.0
2017-03-16 11:20:00,37.63,37.66,37.32,37.35,135023.0,34.6934,34.7211,34.4076,34.4353,135023.0
2017-03-16 11:30:00,37.35,37.41,37.15,37.24,127460.0,34.4353,34.4906,34.2509,34.3339,127460.0
2017-03-16 11:40:00,37.22,37.3,37.12,37.13,73563.0,34.3154,34.3892,34.2232,34.2324,73563.0
2017-03-16 11:50:00,37.12,37.35,37.08,37.32,83217.0,34.2232,34.4353,34.1863,34.4076,83217.0
2017-03-16 12:00:00,37.33,37.41,37.2,37.26,61229.0,34.4168,34.4906,34.297,34.3523,61229.0
2017-03-16 12:10:00,37.25,37.43,37.19,37.4,48799.0,34.3431,34.509,34.2878,34.4814,48799.0
2017-03-16 12:20:00,37.39,37.51,37.32,37.5,66801.0,34.4722,34.5828,34.4076,34.5736,66801.0
2017-03-16 12:30:00,37.5,37.51,37.34,37.37,55483.0,34.5736,34.5828,34.4261,34.4537,55483.0
2017-03-16 12:40:00,37.37,37.48,37.3,37.48,36229.0,34.4537,34.5551,34.3892,34.5551,36229.0
2017-03-16 12:50:00,37.47,37.63,37.44,37.63,59029.0,34.5459,34.6934,34.5183,34.6934,59029.0
2017-03-16 13:00:00,37.63,37.66,37.45,37.46,40914.0,34.6934,34.7211,34.5275,34.5367,40914.0
2017-03-16 13:10:00,37.46,37.63,37.46,37.55,49127.0,34.5367,34.6934,34.5367,34.6197,49127.0
2017-03-16 13:20:00,37.55,37.55,37.29,37.37,58062.0,34.6197,34.6197,34.38,34.4537,58062.0
2017-03-16 13:30:00,37.35,37.38,37.25,37.28,57517.0,34.4353,34.4629,34.3431,34.3707,57517.0
2017-03-16 13:40:00,37.28,37.34,37.21,37.24,53564.0,34.3707,34.4261,34.3062,34.3339,53564.0
2017-03-16 13:50:00,37.23,37.47,37.23,37.43,49157.0,34.3246,34.5459,34.3246,34.509,49157.0
2017-03-16 14:00:00,37.43,37.5,37.38,37.4,44896.0,34.509,34.5736,34.4629,34.4814,44896.0
2017-03-16 14:10:00,37.4,37.4,37.3,37.34,44796.0,34.4814,34.4814,34.3892,34.4261,44796.0
2017-03-16 14:20:00,37.35,37.37,37.32,37.32,40975.0,34.4353,34.4537,34.4076,34.4076,40975.0
2017-03-16 14:30:00,37.31,37.48,37.26,37.48,85042.0,34.3984,34.5551,34.3523,34.5551,85042.0
2017-03-16 14:40:00,37.47,37.6,37.44,37.52,118462.0,34.5459,34.6658,34.5183,34.592,118462.0
2017-03-16 14:50:00,37.52,37.72,37.5,37.67,95491.0,34.592,34.7764,34.5736,34.7303,95491.0
2017-03-16 15:00:00,37.68,37.69,37.52,37.52,56354.0,34.7395,34.7487,34.592,34.592,56354.0
2017-03-16 15:10:00,37.51,37.58,37.49,37.55,72450.0,34.5828,34.6473,34.5643,34.6197,72450.0
2017-03-16 15:20:00,37.54,37.69,37.54,37.68,109967.0,34.6104,34.7487,34.6104,34.7395,109967.0
2017-03-16 15:30:00,37.68,37.68,37.56,37.61,82969.0,34.7395,34.7395,34.6289,34.675,82969.0
2017-03-16 15:40:00,37.6,37.6,37.43,37.47,111860.0,34.6658,34.6658,34.509,34.5459,111860.0
2017-03-16 15:50:00,37.47,37.52,37.41,37.45,590722.0,34.5459,34.592,34.4906,34.5275,590722.0
2017-03-17 09:30:00,37.49,37.72,37.2,37.65,168505.0,34.5643,34.7764,34.297,34.7119,168505.0
2017-03-17 09:40:00,37.65,37.7,37.45,37.47,109854.0,34.7119,34.758,34.5275,34.5459,109854.0
2017-03-17 09:50:00,37.48,37.65,37.37,37.61,72523.0,34.5551,34.7119,34.4537,34.675,72523.0
2017-03-17 10:00:00,37.6,37.68,37.48,37.54,95148.0,34.6658,34.7395,34.5551,34.6104,95148.0
2017-03-17 10:10:00,37.56,37.62,37.47,37.47,59935.0,34.6289,34.6842,34.5459,34.5459,59935.0
2017-03-17 10:20:00,37.45,37.47,37.26,37.32,74306.0,34.5275,34.5459,34.3523,34.4076,74306.0
2017-03-17 10:30:00,37.31,37.44,37.21,37.24,59941.0,34.3984,34.5183,34.3062,34.3339,59941.0
2017-03-17 10:40:00,37.23,37.23,36.46,36.62,321274.0,34.3246,34.3246,33.6147,33.7622,321274.0
2017-03-17 10:50:00,36.62,36.62,36.03,36.25,382982.0,33.7622,33.7622,33.2183,33.4211,382982.0
2017-03-17 11:00:00,36.24,36.28,35.68,35.84,287170.0,33.4119,33.4488,32.8956,33.0431,287170.0
2017-03-17 11:10:00,35.8,36.4,35.75,36.38,237619.0,33.0062,33.5594,32.9601,33.541,237619.0
2017-03-17 11:20:00,36.38,36.6,36.24,36.44,128617.0,33.541,33.7438,33.4119,33.5963,128617.0
2017-03-17 11:30:00,36.46,36.54,36.2,36.27,101216.0,33.6147,33.6885,33.375,33.4396,101216.0
2017-03-17 11:40:00,36.26,36.55,36.25,36.38,67052.0,33.4303,33.6977,33.4211,33.541,67052.0
2017-03-17 11:50:00,36.38,36.5,36.32,36.4,58052.0,33.541,33.6516,33.4857,33.5594,58052.0
2017-03-17 12:00:00,36.39,36.46,36.3,36.34,50714.0,33.5502,33.6147,33.4672,33.5041,50714.0
2017-03-17 12:10:00,36.35,36.4,36.11,36.21,80491.0,33.5133,33.5594,33.292,33.3842,80491.0
2017-03-17 12:20:00,36.21,36.32,36.09,36.31,65678.0,33.3842,33.4857,33.2736,33.4764,65678.0
2017-03-17 12:30:00,36.31,36.34,36.19,36.29,39119.0,33.4764,33.5041,33.3658,33.458,39119.0
2017-03-17 12:40:00,36.29,36.56,36.29,36.46,62097.0,33.458,33.7069,33.458,33.6147,62097.0
2017-03-17 12:50:00,36.46,36.53,36.4,36.4,31653.0,33.6147,33.6793,33.5594,33.5594,31653.0
2017-03-17 13:00:00,36.41,36.53,36.41,36.41,27558.0,33.5686,33.6793,33.5686,33.5686,27558.0
2017-03-17 13:10:00,36.41,36.43,36.31,36.34,45888.0,33.5686,33.5871,33.4764,33.5041,45888.0
2017-03-17 13:20:00,36.33,36.52,36.32,36.49,41575.0,33.4949,33.67,33.4857,33.6424,41575.0
2017-03-17 13:30:00,36.46,36.46,36.31,36.32,45255.0,33.6147,33.6147,33.4764,33.4857,45255.0
2017-03-17 13:40:00,36.3,36.36,36.26,36.26,46229.0,33.4672,33.5225,33.4303,33.4303,46229.0
2017-03-17 13:50:00,36.26,36.42,36.25,36.31,45401.0,33.4303,33.5778,33.4211,33.4764,45401.0
2017-03-17 14:00:00,36.31,36.32,36.22,36.27,37944.0,33.4764,33.4857,33.3935,33.4396,37944.0
2017-03-17 14:10:00,36.26,36.37,36.24,36.3,42647.0,33.4303,33.5318,33.4119,33.4672,42647.0
2017-03-17 14:20:00,36.29,36.33,36.26,36.33,50339.0,33.458,33.4949,33.4303,33.4949,50339.0
2017-03-17 14:30:00,36.33,36.41,36.28,36.31,60774.0,33.4949,33.5686,33.4488,33.4764,60774.0
2017-03-17 14:40:00,36.31,36.31,36.12,36.12,83102.0,33.4764,33.4764,33.3013,33.3013,83102.0
2017-03-17 14:50:00,36.13,36.23,36.11,36.12,107602.0,33.3105,33.4027,33.292,33.3013,107602.0
2017-03-17 15:00:00,36.13,36.15,35.9,36.0,145685.0,33.3105,33.3289,33.0984,33.1906,145685.0
2017-03-17 15:10:00,36.01,36.08,35.94,36.03,131833.0,33.1998,33.2644,33.1353,33.2183,131833.0
2017-03-17 15:20:00,36.03,36.05,35.97,35.99,108550.0,33.2183,33.2367,33.163,33.1814,108550.0
2017-03-17 15:30:00,35.99,36.14,35.9,36.06,186563.0,33.1814,33.3197,33.0984,33.2459,186563.0
2017-03-17 15:40:00,36.06,36.22,36.03,36.12,246046.0,33.2459,33.3935,33.2183,33.3013,246046.0
2017-03-17 15:50:00,36.11,36.35,36.06,36.28,810744.0,33.292,33.5133,33.2459,33.4488,810744.0
2017-03-20 09:30:00,36.49,36.72,36.47,36.6,126069.0,33.6424,33.8544,33.6239,33.7438,126069.0
2017-03-20 09:40:00,36.6,36.94,36.6,36.82,170440.0,33.7438,34.0573,33.7438,33.9466,170440.0
2017-03-20 09:50:00,36.8,36.81,36.62,36.64,81024.0,33.9282,33.9374,33.7622,33.7807,81024.0
2017-03-20 10:00:00,36.64,36.64,36.39,36.56,141628.0,33.7807,33.7807,33.5502,33.7069,141628.0
2017-03-20 10:10:00,36.56,36.78,36.48,36.68,145618.0,33.7069,33.9098,33.6332,33.8176,145618.0
2017-03-20 10:20:00,36.68,36.77,36.54,36.56,61511.0,33.8176,33.9005,33.6885,33.7069,61511.0
2017-03-20 10:30:00,36.56,36.61,36.2,36.3,99863.0,33.7069,33.753,33.375,33.4672,99863.0
2017-03-20 10:40:00,36.3,36.4,36.1,36.22,53757.0,33.4672,33.5594,33.2828,33.3935,53757.0
2017-03-20 10:50:00,36.18,36.52,36.17,36.4,70140.0,33.3566,33.67,33.3474,33.5594,70140.0
2017-03-20 11:00:00,36.41,36.53,36.37,36.44,47415.0,33.5686,33.6793,33.5318,33.5963,47415.0
2017-03-20 11:10:00,36.46,36.46,36.22,36.22,33355.0,33.6147,33.6147,33.3935,33.3935,33355.0
2017-03-20 11:20:00,36.23,36.35,36.2,36.26,28030.0,33.4027,33.5133,33.375,33.4303,28030.0
2017-03-20 11:30:00,36.26,36.32,36.16,36.26,17616.0,33.4303,33.4857,33.3381,33.4303,17616.0
2017-03-20 11:40:00,36.3,36.49,36.3,36.37,28812.0,33.4672,33.6424,33.4672,33.5318,28812.0
2017-03-20 11:50:00,36.35,36.44,36.33,36.38,18709.0,33.5133,33.5963,33.4949,33.541,18709.0
2017-03-20 12:00:00,36.37,36.54,36.35,36.49,23636.0,33.5318,33.6885,33.5133,33.6424,23636.0
2017-03-20 12:10:00,36.5,36.53,36.39,36.39,29452.0,33.6516,33.6793,33.5502,33.5502,29452.0
2017-03-20 12:20:00,36.39,36.44,36.31,36.38,36165.0,33.5502,33.5963,33.4764,33.541,36165.0
2017-03-20 12:30:00,36.38,36.38,36.26,36.36,22544.0,33.541,33.541,33.4303,33.5225,22544.0
2017-03-20 12:40:00,36.35,36.42,36.33,36.37,25066.0,33.5133,33.5778,33.4949,33.5318,25066.0
2017-03-20 12:50:00,36.38,36.4,36.34,36.37,55536.0,33.541,33.5594,33.5041,33.5318,55536.0
2017-03-20 13:00:00,36.38,36.48,36.37,36.39,32757.0,33.541,33.6332,33.5318,33.5502,32757.0
2017-03-20 13:10:00,36.4,36.62,36.39,36.6,43816.0,33.5594,33.7622,33.5502,33.7438,43816.0
2017-03-20 13:20:00,36.6,36.72,36.57,36.7,58439.0,33.7438,33.8544,33.7161,33.836,58439.0
2017-03-20 13:30:00,36.7,36.7,36.62,36.65,25223.0,33.836,33.836,33.7622,33.7899,25223.0
2017-03-20 13:40:00,36.65,36.65,36.55,36.55,25577.0,33.7899,33.7899,33.6977,33.6977,25577.0
2017-03-20 13:50:00,36.55,36.6,36.54,36.57,18376.0,33.6977,33.7438,33.6885,33.7161,18376.0
2017-03-20 14:00:00,36.58,36.58,36.43,36.51,28967.0,33.7254,33.7254,33.5871,33.6608,28967.0
2017-03-20 14:10:00,36.5,36.64,36.5,36.58,18191.0,33.6516,33.7807,33.6516,33.7254,18191.0
2017-03-20 14:20:00,36.57,36.66,36.57,36.6,18767.0,33.7161,33.7991,33.7161,33.7438,18767.0
2017-03-20 14:30:00,36.59,36.64,36.56,36.58,27786.0,33.7346,33.7807,33.7069,33.7254,27786.0
2017-03-20 14:40:00,36.59,36.68,36.58,36.68,20349.0,33.7346,33.8176,33.7254,33.8176,20349.0
2017-03-20 14:50:00,36.68,36.7,36.6,36.65,46729.0,33.8176,33.836,33.7438,33.7899,46729.0
2017-03-20 15:00:00,36.65,36.87,36.64,36.78,89495.0,33.7899,33.9927,33.7807,33.9098,89495.0
2017-03-20 15:10:00,36.78,36.86,36.72,36.76,66461.0,33.9098,33.9835,33.8544,33.8913,66461.0
2017-03-20 15:20:00,36.77,36.85,36.77,36.83,64112.0,33.9005,33.9743,33.9005,33.9559,64112.0
2017-03-20 15:30:00,36.84,37.05,36.84,37.05,183191.0,33.9651,34.1587,33.9651,34.1587,183191.0
2017-03-20 15:40:00,37.06,37.29,36.99,37.25,312935.0,34.1679,34.38,34.1034,34.3431,312935.0
2017-03-20 15:50:00,37.26,37.28,36.84,36.96,982130.0,34.3523,34.3707,33.9651,34.0757,982130.0
2017-03-21 09:30:00,37.47,38.05,37.42,37.74,461394.0,34.5459,35.0806,34.4998,34.7948,461394.0
2017-03-21 09:40:00,37.75,37.93,37.55,37.56,192263.0,34.8041,34.97,34.6197,34.6289,192263.0
2017-03-21 09:50:00,37.55,37.73,37.5,37.68,144454.0,34.6197,34.7856,34.5736,34.7395,144454.0
2017-03-21 10:00:00,37.68,37.89,37.53,37.53,183609.0,34.7395,34.9331,34.6012,34.6012,183609.0
2017-03-21 10:10:00,37.55,37.84,37.55,37.78,108891.0,34.6197,34.887,34.6197,34.8317,108891.0
2017-03-21 10:20:00,37.79,37.89,37.7,37.75,169563.0,34.8409,34.9331,34.758,34.8041,169563.0
2017-03-21 10:30:00,37.75,37.8,37.57,37.65,111013.0,34.8041,34.8502,34.6381,34.7119,111013.0
2017-03-21 10:40:00,37.63,37.7,37.54,37.61,89012.0,34.6934,34.758,34.6104,34.675,89012.0
2017-03-21 10:50:00,37.62,37.7,37.57,37.58,82611.0,34.6842,34.758,34.6381,34.6473,82611.0
2017-03-21 11:00:00,37.59,37.73,37.34,37.44,112244.0,34.6565,34.7856,34.4261,34.5183,112244.0
2017-03-21 11:10:00,37.45,37.55,37.36,37.49,77063.0,34.5275,34.6197,34.4445,34.5643,77063.0
2017-03-21 11:20:00,37.48,37.55,37.41,37.49,51308.0,34.5551,34.6197,34.4906,34.5643,51308.0
2017-03-21 11:30:00,37.5,37.52,37.22,37.39,149865.0,34.5736,34.592,34.3154,34.4722,149865.0
2017-03-21 11:40:00,37.38,37.48,37.35,37.44,123867.0,34.4629,34.5551,34.4353,34.5183,123867.0
2017-03-21 11:50:00,37.44,37.67,37.41,37.61,140731.0,34.5183,34.7303,34.4906,34.675,140731.0
2017-03-21 12:00:00,37.61,37.71,37.58,37.65,81468.0,34.675,34.7672,34.6473,34.7119,81468.0
2017-03-21 12:10:00,37.64,37.67,37.54,37.55,54185.0,34.7026,34.7303,34.6104,34.6197,54185.0
2017-03-21 12:20:00,37.56,37.64,37.54,37.63,44361.0,34.6289,34.7026,34.6104,34.6934,44361.0
2017-03-21 12:30:00,37.63,37.69,37.58,37.67,52056.0,34.6934,34.7487,34.6473,34.7303,52056.0
2017-03-21 12:40:00,37.67,37.81,37.63,37.79,82751.0,34.7303,34.8594,34.6934,34.8409,82751.0
2017-03-21 12:50:00,37.79,37.84,37.72,37.76,89465.0,34.8409,34.887,34.7764,34.8133,89465.0
2017-03-21 13:00:00,37.76,37.85,37.72,37.84,43816.0,34.8133,34.8963,34.7764,34.887,43816.0
2017-03-21 13:10:00,37.84,38.0,37.84,37.99,143560.0,34.887,35.0345,34.887,35.0253,143560.0
2017-03-21 13:20:00,37.99,37.99,37.83,37.91,64020.0,35.0253,35.0253,34.8778,34.9516,64020.0
2017-03-21 13:30:00,37.9,37.91,37.83,37.9,38907.0,34.9424,34.9516,34.8778,34.9424,38907.0
2017-03-21 13:40:00,37.89,37.98,37.84,37.95,69409.0,34.9331,35.0161,34.887,34.9885,69409.0
2017-03-21 13:50:00,37.95,38.22,37.95,38.16,179324.0,34.9885,35.2374,34.9885,35.1821,179324.0
2017-03-21 14:00:00,38.16,38.17,37.98,38.02,80828.0,35.1821,35.1913,35.0161,35.053,80828.0
2017-03-21 14:10:00,38.02,38.02,37.79,37.84,89913.0,35.053,35.053,34.8409,34.887,89913.0
2017-03-21 14:20:00,37.81,37.93,37.78,37.81,77445.0,34.8594,34.97,34.8317,34.8594,77445.0
2017-03-21 14:30:00,37.82,37.92,37.8,37.91,87285.0,34.8686,34.9608,34.8502,34.9516,87285.0
2017-03-21 14:40:00,37.9,38.06,37.89,37.97,138036.0,34.9424,35.0899,34.9331,35.0069,138036.0
2017-03-21 14:50:00,37.98,38.04,37.89,37.93,79575.0,35.0161,35.0714,34.9331,34.97,79575.0
2017-03-21 15:00:00,37.94,37.97,37.89,37.94,88983.0,34.9792,35.0069,34.9331,34.9792,88983.0
2017-03-21 15:10:00,37.95,37.96,37.82,37.83,127194.0,34.9885,34.9977,34.8686,34.8778,127194.0
2017-03-21 15:20:00,37.83,37.89,37.68,37.88,122592.0,34.8778,34.9331,34.7395,34.9239,122592.0
2017-03-21 15:30:00,37.87,37.87,37.79,37.87,87982.0,34.9147,34.9147,34.8409,34.9147,87982.0
2017-03-21 15:40:00,37.86,37.98,37.86,37.89,108806.0,34.9055,35.0161,34.9055,34.9331,108806.0
2017-03-21 15:50:00,37.88,37.9,37.46,37.47,535368.0,34.9239,34.9424,34.5367,34.5459,535368.0
2017-03-22 09:30:00,37.95,37.95,37.38,37.56,207874.0,34.9885,34.9885,34.4629,34.6289,207874.0
2017-03-22 09:40:00,37.56,37.58,37.06,37.09,166845.0,34.6289,34.6473,34.1679,34.1956,166845.0
2017-03-22 09:50:00,37.09,37.49,37.07,37.49,89397.0,34.1956,34.5643,34.1771,34.5643,89397.0
2017-03-22 10:00:00,37.46,37.76,37.42,37.66,180267.0,34.5367,34.8133,34.4998,34.7211,180267.0
2017-03-22 10:10:00,37.67,37.76,37.51,37.63,135087.0,34.7303,34.8133,34.5828,34.6934,135087.0
2017-03-22 10:20:00,37.65,37.67,37.5,37.59,105534.0,34.7119,34.7303,34.5736,34.6565,105534.0
2017-03-22 10:30:00,37.59,37.62,37.22,37.29,153220.0,34.6565,34.6842,34.3154,34.38,153220.0
2017-03-22 10:40:00,37.34,37.52,37.27,37.31,101974.0,34.4261,34.592,34.3615,34.3984,101974.0
2017-03-22 10:50:00,37.3,37.45,37.28,37.34,69297.0,34.3892,34.5275,34.3707,34.4261,69297.0
2017-03-22 11:00:00,37.36,37.44,37.24,37.27,60742.0,34.4445,34.5183,34.3339,34.3615,60742.0
2017-03-22 11:10:00,37.26,37.41,37.23,37.23,62086.0,34.3523,34.4906,34.3246,34.3246,62086.0
2017-03-22 11:20:00,37.24,37.25,36.94,37.04,149828.0,34.3339,34.3431,34.0573,34.1495,149828.0
2017-03-22 11:30:00,37.04,37.31,37.04,37.18,78192.0,34.1495,34.3984,34.1495,34.2785,78192.0
2017-03-22 11:40:00,37.19,37.31,37.13,37.29,36770.0,34.2878,34.3984,34.2324,34.38,36770.0
2017-03-22 11:50:00,37.27,37.3,37.17,37.25,23660.0,34.3615,34.3892,34.2693,34.3431,23660.0
2017-03-22 12:00:00,37.23,37.23,37.08,37.15,36139.0,34.3246,34.3246,34.1863,34.2509,36139.0
2017-03-22 12:10:00,37.15,37.32,37.15,37.32,43275.0,34.2509,34.4076,34.2509,34.4076,43275.0
2017-03-22 12:20:00,37.32,37.35,37.22,37.34,41867.0,34.4076,34.4353,34.3154,34.4261,41867.0
2017-03-22 12:30:00,37.35,37.43,37.28,37.32,36517.0,34.4353,34.509,34.3707,34.4076,36517.0
2017-03-22 12:40:00,37.31,37.34,37.25,37.31,25128.0,34.3984,34.4261,34.3431,34.3984,25128.0
2017-03-22 12:50:00,37.3,37.31,37.14,37.16,30905.0,34.3892,34.3984,34.2417,34.2601,30905.0
2017-03-22 13:00:00,37.16,37.32,37.16,37.24,29847.0,34.2601,34.4076,34.2601,34.3339,29847.0
2017-03-22 13:10:00,37.23,37.34,37.2,37.27,32322.0,34.3246,34.4261,34.297,34.3615,32322.0
2017-03-22 13:20:00,37.28,37.42,37.27,37.39,35916.0,34.3707,34.4998,34.3615,34.4722,35916.0
2017-03-22 13:30:00,37.39,37.48,37.3,37.45,32057.0,34.4722,34.5551,34.3892,34.5275,32057.0
2017-03-22 13:40:00,37.45,37.55,37.41,37.53,48944.0,34.5275,34.6197,34.4906,34.6012,48944.0
2017-03-22 13:50:00,37.52,37.61,37.5,37.56,43118.0,34.592,34.675,34.5736,34.6289,43118.0
2017-03-22 14:00:00,37.57,37.6,37.49,37.54,25869.0,34.6381,34.6658,34.5643,34.6104,25869.0
2017-03-22 14:10:00,37.53,37.55,37.32,37.35,38892.0,34.6012,34.6197,34.4076,34.4353,38892.0
2017-03-22 14:20:00,37.35,37.44,37.34,37.4,29707.0,34.4353,34.5183,34.4261,34.4814,29707.0
2017-03-22 14:30:00,37.4,37.42,37.36,37.38,26844.0,34.4814,34.4998,34.4445,34.4629,26844.0
2017-03-22 14:40:00,37.38,37.38,37.19,37.25,56122.0,34.4629,34.4629,34.2878,34.3431,56122.0
2017-03-22 14:50:00,37.26,37.26,37.11,37.2,70843.0,34.3523,34.3523,34.214,34.297,70843.0
2017-03-22 15:00:00,37.2,37.24,37.09,37.22,101130.0,34.297,34.3339,34.1956,34.3154,101130.0
2017-03-22 15:10:00,37.22,37.33,37.22,37.24,31526.0,34.3154,34.4168,34.3154,34.3339,31526.0
2017-03-22 15:20:00,37.25,37.26,37.17,37.25,16922.0,34.3431,34.3523,34.2693,34.3431,16922.0
2017-03-22 15:30:00,37.24,37.32,37.19,37.2,43426.0,34.3339,34.4076,34.2878,34.297,43426.0
2017-03-22 15:40:00,37.2,37.27,37.15,37.19,59227.0,34.297,34.3615,34.2509,34.2878,59227.0
2017-03-22 15:50:00,37.2,37.26,37.04,37.06,436150.0,34.297,34.3523,34.1495,34.1679,436150.0
2017-03-23 09:30:00,37.3,37.44,37.04,37.15,203439.0,34.3892,34.5183,34.1495,34.2509,203439.0
2017-03-23 09:40:00,37.15,37.35,37.1,37.12,141960.0,34.2509,34.4353,34.2048,34.2232,141960.0
2017-03-23 09:50:00,37.15,37.15,36.63,36.67,174862.0,34.2509,34.2509,33.7715,33.8083,174862.0
2017-03-23 10:00:00,36.68,36.8,36.45,36.66,172391.0,33.8176,33.9282,33.6055,33.7991,172391.0
2017-03-23 10:10:00,36.65,36.73,36.23,36.33,210441.0,33.7899,33.8637,33.4027,33.4949,210441.0
2017-03-23 10:20:00,36.32,36.33,35.74,35.93,335662.0,33.4857,33.4949,32.9509,33.1261,335662.0
2017-03-23 10:30:00,35.94,36.39,35.87,36.24,143986.0,33.1353,33.5502,33.0708,33.4119,143986.0
2017-03-23 10:40:00,36.23,36.37,36.05,36.35,59722.0,33.4027,33.5318,33.2367,33.5133,59722.0
2017-03-23 10:50:00,36.35,36.42,36.26,36.34,60615.0,33.5133,33.5778,33.4303,33.5041,60615.0
2017-03-23 11:00:00,36.34,36.5,36.24,36.38,89398.0,33.5041,33.6516,33.4119,33.541,89398.0
2017-03-23 11:10:00,36.38,36.38,35.98,35.99,81474.0,33.541,33.541,33.1722,33.1814,81474.0
2017-03-23 11:20:00,35.97,36.07,35.77,35.78,219409.0,33.163,33.2552,32.9786,32.9878,219409.0
2017-03-23 11:30:00,35.77,36.04,35.76,35.97,169762.0,32.9786,33.2275,32.9694,33.163,169762.0
2017-03-23 11:40:00,35.98,36.12,35.97,36.02,90797.0,33.1722,33.3013,33.163,33.2091,90797.0
2017-03-23 11:50:00,36.02,36.28,35.98,36.19,66871.0,33.2091,33.4488,33.1722,33.3658,66871.0
2017-03-23 12:00:00,36.19,36.19,36.04,36.17,45587.0,33.3658,33.3658,33.2275,33.3474,45587.0
2017-03-23 12:10:00,36.17,36.17,35.9,35.96,82225.0,33.3474,33.3474,33.0984,33.1537,82225.0
2017-03-23 12:20:00,35.95,36.07,35.9,35.99,64071.0,33.1445,33.2552,33.0984,33.1814,64071.0
2017-03-23 12:30:00,35.99,36.08,35.96,36.03,36457.0,33.1814,33.2644,33.1537,33.2183,36457.0
2017-03-23 12:40:00,36.04,36.27,36.04,36.17,57069.0,33.2275,33.4396,33.2275,33.3474,57069.0
2017-03-23 12:50:00,36.19,36.29,36.13,36.27,52473.0,33.3658,33.458,33.3105,33.4396,52473.0
2017-03-23 13:00:00,36.27,36.46,36.22,36.45,82462.0,33.4396,33.6147,33.3935,33.6055,82462.0
2017-03-23 13:10:00,36.45,36.58,36.35,36.53,139551.0,33.6055,33.7254,33.5133,33.6793,139551.0
2017-03-23 13:20:00,36.53,36.55,36.39,36.49,77383.0,33.6793,33.6977,33.5502,33.6424,77383.0
2017-03-23 13:30:00,36.5,36.54,36.26,36.27,59490.0,33.6516,33.6885,33.4303,33.4396,59490.0
2017-03-23 13:40:00,36.27,36.4,36.24,36.31,50192.0,33.4396,33.5594,33.4119,33.4764,50192.0
2017-03-23 13:50:00,36.31,36.45,36.26,36.44,37352.0,33.4764,33.6055,33.4303,33.5963,37352.0
2017-03-23 14:00:00,36.45,36.54,36.39,36.4,42885.0,33.6055,33.6885,33.5502,33.5594,42885.0
2017-03-23 14:10:00,36.41,36.43,36.26,36.32,73006.0,33.5686,33.5871,33.4303,33.4857,73006.0
2017-03-23 14:20:00,36.32,36.34,36.1,36.14,60475.0,33.4857,33.5041,33.2828,33.3197,60475.0
2017-03-23 14:30:00,36.12,36.22,36.06,36.17,65684.0,33.3013,33.3935,33.2459,33.3474,65684.0
2017-03-23 14:40:00,36.17,36.28,36.14,36.27,50595.0,33.3474,33.4488,33.3197,33.4396,50595.0
2017-03-23 14:50:00,36.27,36.35,36.17,36.18,39812.0,33.4396,33.5133,33.3474,33.3566,39812.0
2017-03-23 15:00:00,36.18,36.32,36.17,36.27,35699.0,33.3566,33.4857,33.3474,33.4396,35699.0
2017-03-23 15:10:00,36.27,36.34,36.19,36.34,84948.0,33.4396,33.5041,33.3658,33.5041,84948.0
2017-03-23 15:20:00,36.33,36.38,36.24,36.3,67568.0,33.4949,33.541,33.4119,33.4672,67568.0
2017-03-23 15:30:00,36.3,36.48,36.26,36.42,103795.0,33.4672,33.6332,33.4303,33.5778,103795.0
2017-03-23 15:40:00,36.41,36.43,36.35,36.38,87550.0,33.5686,33.5871,33.5133,33.541,87550.0
2017-03-23 15:50:00,36.38,36.43,36.22,36.27,747123.0,33.541,33.5871,33.3935,33.4396,747123.0
2017-03-24 09:30:00,36.23,36.23,35.92,36.18,197687.0,33.4027,33.4027,33.1169,33.3566,197687.0
2017-03-24 09:40:00,36.17,36.28,36.01,36.19,131934.0,33.3474,33.4488,33.1998,33.3658,131934.0
2017-03-24 09:50:00,36.15,36.42,36.04,36.28,136840.0,33.3289,33.5778,33.2275,33.4488,136840.0
2017-03-24 10:00:00,36.29,36.43,36.29,36.38,91564.0,33.458,33.5871,33.458,33.541,91564.0
2017-03-24 10:10:00,36.37,36.69,36.37,36.5,146036.0,33.5318,33.8268,33.5318,33.6516,146036.0
2017-03-24 10:20:00,36.45,36.6,36.33,36.37,69761.0,33.6055,33.7438,33.4949,33.5318,69761.0
2017-03-24 10:30:00,36.4,36.5,36.28,36.33,50335.0,33.5594,33.6516,33.4488,33.4949,50335.0
2017-03-24 10:40:00,36.37,36.5,36.35,36.48,31601.0,33.5318,33.6516,33.5133,33.6332,31601.0
2017-03-24 10:50:00,36.47,36.53,36.33,36.34,52490.0,33.6239,33.6793,33.4949,33.5041,52490.0
2017-03-24 11:00:00,36.34,36.4,36.13,36.25,94186.0,33.5041,33.5594,33.3105,33.4211,94186.0
2017-03-24 11:10:00,36.25,36.32,36.19,36.31,42603.0,33.4211,33.4857,33.3658,33.4764,42603.0
2017-03-24 11:20:00,36.33,36.37,36.29,36.34,31673.0,33.4949,33.5318,33.458,33.5041,31673.0
2017-03-24 11:30:00,36.35,36.42,36.32,36.33,30877.0,33.5133,33.5778,33.4857,33.4949,30877.0
2017-03-24 11:40:00,36.32,36.45,36.32,36.42,52558.0,33.4857,33.6055,33.4857,33.5778,52558.0
2017-03-24 11:50:00,36.41,36.42,36.26,36.29,24833.0,33.5686,33.5778,33.4303,33.458,24833.0
2017-03-24 12:00:00,36.3,36.4,36.3,36.38,11157.0,33.4672,33.5594,33.4672,33.541,11157.0
2017-03-24 12:10:00,36.37,36.49,36.35,36.49,42852.0,33.5318,33.6424,33.5133,33.6424,42852.0
2017-03-24 12:20:00,36.48,36.54,36.39,36.39,64708.0,33.6332,33.6885,33.5502,33.5502,64708.0
2017-03-24 12:30:00,36.4,36.48,36.34,36.38,44266.0,33.5594,33.6332,33.5041,33.541,44266.0
2017-03-24 12:40:00,36.37,36.39,36.3,36.3,28909.0,33.5318,33.5502,33.4672,33.4672,28909.0
2017-03-24 12:50:00,36.3,36.44,36.29,36.38,34953.0,33.4672,33.5963,33.458,33.541,34953.0
2017-03-24 13:00:00,36.41,36.44,36.37,36.37,24347.0,33.5686,33.5963,33.5318,33.5318,24347.0
2017-03-24 13:10:00,36.37,36.44,36.36,36.4,32018.0,33.5318,33.5963,33.5225,33.5594,32018.0
2017-03-24 13:20:00,36.41,36.45,36.39,36.41,35954.0,33.5686,33.6055,33.5502,33.5686,35954.0
2017-03-24 13:30:00,36.41,36.44,36.36,36.38,26127.0,33.5686,33.5963,33.5225,33.541,26127.0
2017-03-24 13:40:00,36.38,36.4,36.3,36.37,28251.0,33.541,33.5594,33.4672,33.5318,28251.0
2017-03-24 13:50:00,36.37,36.37,36.32,36.36,20411.0,33.5318,33.5318,33.4857,33.5225,20411.0
2017-03-24 14:00:00,36.36,36.38,36.23,36.27,50215.0,33.5225,33.541,33.4027,33.4396,50215.0
2017-03-24 14:10:00,36.26,36.32,36.26,36.29,52581.0,33.4303,33.4857,33.4303,33.458,52581.0
2017-03-24 14:20:00,36.29,36.29,36.17,36.28,27960.0,33.458,33.458,33.3474,33.4488,27960.0
2017-03-24 14:30:00,36.28,36.28,36.16,36.22,19283.0,33.4488,33.4488,33.3381,33.3935,19283.0
2017-03-24 14:40:00,36.22,36.31,36.22,36.31,23633.0,33.3935,33.4764,33.3935,33.4764,23633.0
2017-03-24 14:50:00,36.32,36.39,36.3,36.38,37227.0,33.4857,33.5502,33.4672,33.541,37227.0
2017-03-24 15:00:00,36.39,36.45,36.35,36.44,48255.0,33.5502,33.6055,33.5133,33.5963,48255.0
2017-03-24 15:10:00,36.44,36.77,36.42,36.75,155996.0,33.5963,33.9005,33.5778,33.8821,155996.0
2017-03-24 15:20:00,36.74,36.79,36.62,36.64,106615.0,33.8729,33.919,33.7622,33.7807,106615.0
2017-03-24 15:30:00,36.65,36.68,36.31,36.39,158315.0,33.7899,33.8176,33.4764,33.5502,158315.0
2017-03-24 15:40:00,36.39,36.41,36.14,36.28,132354.0,33.5502,33.5686,33.3197,33.4488,132354.0
2017-03-24 15:50:00,36.27,36.31,36.19,36.2,259229.0,33.4396,33.4764,33.3658,33.375,259229.0
2017-03-27 09:30:00,37.2,37.24,36.82,37.11,433411.0,34.297,34.3339,33.9466,34.214,433411.0
2017-03-27 09:40:00,37.12,37.15,36.75,36.77,159866.0,34.2232,34.2509,33.8821,33.9005,159866.0
2017-03-27 09:50:00,36.77,36.95,36.74,36.82,108254.0,33.9005,34.0665,33.8729,33.9466,108254.0
2017-03-27 10:00:00,36.81,36.95,36.77,36.89,93231.0,33.9374,34.0665,33.9005,34.0112,93231.0
2017-03-27 10:10:00,36.86,36.86,36.39,36.64,187653.0,33.9835,33.9835,33.5502,33.7807,187653.0
2017-03-27 10:20:00,36.63,36.71,36.46,36.46,92548.0,33.7715,33.8452,33.6147,33.6147,92548.0
2017-03-27 10:30:00,36.47,36.72,36.47,36.65,88530.0,33.6239,33.8544,33.6239,33.7899,88530.0
2017-03-27 10:40:00,36.63,36.77,36.6,36.77,87208.0,33.7715,33.9005,33.7438,33.9005,87208.0
2017-03-27 10:50:00,36.74,36.8,36.65,36.7,65660.0,33.8729,33.9282,33.7899,33.836,65660.0
2017-03-27 11:00:00,36.69,36.93,36.69,36.93,130468.0,33.8268,34.0481,33.8268,34.0481,130468.0
2017-03-27 11:10:00,36.93,36.98,36.8,36.83,75467.0,34.0481,34.0941,33.9282,33.9559,75467.0
2017-03-27 11:20:00,36.83,36.88,36.56,36.57,94653.0,33.9559,34.002,33.7069,33.7161,94653.0
2017-03-27 11:30:00,36.56,36.7,36.56,36.61,62692.0,33.7069,33.836,33.7069,33.753,62692.0
2017-03-27 11:40:00,36.61,36.75,36.58,36.69,51008.0,33.753,33.8821,33.7254,33.8268,51008.0
2017-03-27 11:50:00,36.69,36.74,36.65,36.65,48176.0,33.8268,33.8729,33.7899,33.7899,48176.0
2017-03-27 12:00:00,36.64,36.67,36.51,36.62,63758.0,33.7807,33.8083,33.6608,33.7622,63758.0
2017-03-27 12:10:00,36.62,36.65,36.55,36.62,29516.0,33.7622,33.7899,33.6977,33.7622,29516.0
2017-03-27 12:20:00,36.62,36.72,36.62,36.67,22504.0,33.7622,33.8544,33.7622,33.8083,22504.0
2017-03-27 12:30:00,36.68,36.77,36.62,36.75,39344.0,33.8176,33.9005,33.7622,33.8821,39344.0
2017-03-27 12:40:00,36.75,36.77,36.67,36.69,31714.0,33.8821,33.9005,33.8083,33.8268,31714.0
2017-03-27 12:50:00,36.69,36.72,36.6,36.63,40425.0,33.8268,33.8544,33.7438,33.7715,40425.0
2017-03-27 13:00:00,36.62,36.66,36.45,36.47,51347.0,33.7622,33.7991,33.6055,33.6239,51347.0
2017-03-27 13:10:00,36.48,36.6,36.48,36.57,21974.0,33.6332,33.7438,33.6332,33.7161,21974.0
2017-03-27 13:20:00,36.57,36.63,36.49,36.6,41341.0,33.7161,33.7715,33.6424,33.7438,41341.0
2017-03-27 13:30:00,36.6,36.62,36.55,36.59,28082.0,33.7438,33.7622,33.6977,33.7346,28082.0
2017-03-27 13:40:00,36.6,36.72,36.58,36.69,54391.0,33.7438,33.8544,33.7254,33.8268,54391.0
2017-03-27 13:50:00,36.69,36.69,36.62,36.68,22692.0,33.8268,33.8268,33.7622,33.8176,22692.0
2017-03-27 14:00:00,36.68,36.69,36.6,36.63,34234.0,33.8176,33.8268,33.7438,33.7715,34234.0
2017-03-27 14:10:00,36.64,36.76,36.64,36.76,59698.0,33.7807,33.8913,33.7807,33.8913,59698.0
2017-03-27 14:20:00,36.77,36.81,36.69,36.7,58227.0,33.9005,33.9374,33.8268,33.836,58227.0
2017-03-27 14:30:00,36.7,36.85,36.7,36.84,74244.0,33.836,33.9743,33.836,33.9651,74244.0
2017-03-27 14:40:00,36.85,36.88,36.75,36.83,103446.0,33.9743,34.002,33.8821,33.9559,103446.0
2017-03-27 14:50:00,36.84,37.0,36.81,36.92,59348.0,33.9651,34.1126,33.9374,34.0388,59348.0
2017-03-27 15:00:00,36.91,36.95,36.84,36.87,62086.0,34.0296,34.0665,33.9651,33.9927,62086.0
2017-03-27 15:10:00,36.86,36.89,36.8,36.83,74555.0,33.9835,34.0112,33.9282,33.9559,74555.0
2017-03-27 15:20:00,36.83,36.88,36.69,36.79,71255.0,33.9559,34.002,33.8268,33.919,71255.0
2017-03-27 15:30:00,36.81,36.85,36.77,36.81,74402.0,33.9374,33.9743,33.9005,33.9374,74402.0
2017-03-27 15:40:00,36.82,36.91,36.8,36.88,81226.0,33.9466,34.0296,33.9282,34.002,81226.0
2017-03-27 15:50:00,36.89,36.96,36.8,36.95,554138.0,34.0112,34.0757,33.9282,34.0665,554138.0
2017-03-28 09:30:00,36.84,36.94,36.68,36.78,174984.0,33.9651,34.0573,33.8176,33.9098,174984.0
2017-03-28 09:40:00,36.78,36.87,36.71,36.83,97109.0,33.9098,33.9927,33.8452,33.9559,97109.0
2017-03-28 09:50:00,36.83,36.91,36.68,36.69,114197.0,33.9559,34.0296,33.8176,33.8268,114197.0
2017-03-28 10:00:00,36.69,36.69,36.3,36.31,214036.0,33.8268,33.8268,33.4672,33.4764,214036.0
2017-03-28 10:10:00,36.32,36.43,36.25,36.39,115329.0,33.4857,33.5871,33.4211,33.5502,115329.0
2017-03-28 10:20:00,36.39,36.51,36.33,36.34,55552.0,33.5502,33.6608,33.4949,33.5041,55552.0
2017-03-28 10:30:00,36.36,36.54,36.34,36.52,95768.0,33.5225,33.6885,33.5041,33.67,95768.0
2017-03-28 10:40:00,36.51,36.51,36.35,36.44,51369.0,33.6608,33.6608,33.5133,33.5963,51369.0
2017-03-28 10:50:00,36.44,36.5,36.41,36.43,45633.0,33.5963,33.6516,33.5686,33.5871,45633.0
2017-03-28 11:00:00,36.41,36.42,36.14,36.25,163703.0,33.5686,33.5778,33.3197,33.4211,163703.0
2017-03-28 11:10:00,36.25,36.25,35.94,36.08,128587.0,33.4211,33.4211,33.1353,33.2644,128587.0
2017-03-28 11:20:00,36.09,36.21,36.08,36.21,70285.0,33.2736,33.3842,33.2644,33.3842,70285.0
2017-03-28 11:30:00,36.21,36.21,36.02,36.05,91635.0,33.3842,33.3842,33.2091,33.2367,91635.0
2017-03-28 11:40:00,36.02,36.14,35.99,36.06,100065.0,33.2091,33.3197,33.1814,33.2459,100065.0
2017-03-28 11:50:00,36.06,36.08,35.79,35.87,132907.0,33.2459,33.2644,32.997,33.0708,132907.0
2017-03-28 12:00:00,35.86,35.96,35.81,35.92,70981.0,33.0616,33.1537,33.0155,33.1169,70981.0
2017-03-28 12:10:00,35.92,35.97,35.81,35.91,101553.0,33.1169,33.163,33.0155,33.1076,101553.0
2017-03-28 12:20:00,35.92,36.01,35.9,35.99,65182.0,33.1169,33.1998,33.0984,33.1814,65182.0
2017-03-28 12:30:00,35.99,36.11,35.94,36.07,41418.0,33.1814,33.292,33.1353,33.2552,41418.0
2017-03-28 12:40:00,36.07,36.08,35.95,35.96,62713.0,33.2552,33.2644,33.1445,33.1537,62713.0
2017-03-28 12:50:00,35.96,36.0,35.83,35.91,126121.0,33.1537,33.1906,33.0339,33.1076,126121.0
2017-03-28 13:00:00,35.91,35.95,35.87,35.94,68131.0,33.1076,33.1445,33.0708,33.1353,68131.0
2017-03-28 13:10:00,35.95,36.0,35.91,36.0,28719.0,33.1445,33.1906,33.1076,33.1906,28719.0
2017-03-28 13:20:00,35.99,36.09,35.99,36.07,50307.0,33.1814,33.2736,33.1814,33.2552,50307.0
2017-03-28 13:30:00,36.07,36.11,35.97,35.97,42514.0,33.2552,33.292,33.163,33.163,42514.0
2017-03-28 13:40:00,35.97,36.0,35.89,35.92,62297.0,33.163,33.1906,33.0892,33.1169,62297.0
2017-03-28 13:50:00,35.92,35.94,35.7,35.7,172965.0,33.1169,33.1353,32.914,32.914,172965.0
2017-03-28 14:00:00,35.69,35.69,35.21,35.21,344587.0,32.9048,32.9048,32.4623,32.4623,344587.0
2017-03-28 14:10:00,35.22,35.41,35.19,35.38,132361.0,32.4715,32.6467,32.4438,32.619,132361.0
2017-03-28 14:20:00,35.38,35.39,35.26,35.34,112511.0,32.619,32.6282,32.5084,32.5821,112511.0
2017-03-28 14:30:00,35.33,35.53,35.33,35.5,125881.0,32.5729,32.7573,32.5729,32.7296,125881.0
2017-03-28 14:40:00,35.49,35.5,35.33,35.34,76928.0,32.7204,32.7296,32.5729,32.5821,76928.0
2017-03-28 14:50:00,35.34,35.4,35.2,35.38,138443.0,32.5821,32.6374,32.4531,32.619,138443.0
2017-03-28 15:00:00,35.37,35.48,35.28,35.48,91413.0,32.6098,32.7112,32.5268,32.7112,91413.0
2017-03-28 15:10:00,35.47,35.6,35.42,35.54,132694.0,32.702,32.8218,32.6559,32.7665,132694.0
2017-03-28 15:20:00,35.54,35.56,35.43,35.45,113373.0,32.7665,32.785,32.6651,32.6835,113373.0
2017-03-28 15:30:00,35.45,35.52,35.44,35.51,135672.0,32.6835,32.7481,32.6743,32.7389,135672.0
2017-03-28 15:40:00,35.5,35.51,35.44,35.47,131250.0,32.7296,32.7389,32.6743,32.702,131250.0
2017-03-28 15:50:00,35.46,35.88,35.46,35.86,856979.0,32.6928,33.08,32.6928,33.0616,856979.0
2017-03-29 09:30:00,35.69,35.87,35.66,35.72,183643.0,32.9048,33.0708,32.8772,32.9325,183643.0
2017-03-29 09:40:00,35.72,35.74,35.53,35.6,134764.0,32.9325,32.9509,32.7573,32.8218,134764.0
2017-03-29 09:50:00,35.59,36.05,35.58,36.02,149004.0,32.8126,33.2367,32.8034,33.2091,149004.0
2017-03-29 10:00:00,36.01,36.17,35.85,36.08,144303.0,33.1998,33.3474,33.0523,33.2644,144303.0
2017-03-29 10:10:00,36.07,36.17,35.94,36.01,101555.0,33.2552,33.3474,33.1353,33.1998,101555.0
2017-03-29 10:20:00,36.01,36.16,36.01,36.06,57042.0,33.1998,33.3381,33.1998,33.2459,57042.0
2017-03-29 10:30:00,36.06,36.37,36.05,36.27,169126.0,33.2459,33.5318,33.2367,33.4396,169126.0
2017-03-29 10:40:00,36.26,36.27,36.01,36.06,95118.0,33.4303,33.4396,33.1998,33.2459,95118.0
2017-03-29 10:50:00,36.1,36.13,35.97,36.11,60877.0,33.2828,33.3105,33.163,33.292,60877.0
2017-03-29 11:00:00,36.12,36.2,36.01,36.03,47170.0,33.3013,33.375,33.1998,33.2183,47170.0
2017-03-29 11:10:00,36.03,36.17,36.0,36.08,64300.0,33.2183,33.3474,33.1906,33.2644,64300.0
2017-03-29 11:20:00,36.07,36.18,36.02,36.17,48078.0,33.2552,33.3566,33.2091,33.3474,48078.0
2017-03-29 11:30:00,36.17,36.17,36.07,36.15,50823.0,33.3474,33.3474,33.2552,33.3289,50823.0
2017-03-29 11:40:00,36.16,36.16,36.02,36.02,56583.0,33.3381,33.3381,33.2091,33.2091,56583.0
2017-03-29 11:50:00,36.03,36.04,35.96,36.01,63487.0,33.2183,33.2275,33.1537,33.1998,63487.0
2017-03-29 12:00:00,36.01,36.1,36.01,36.09,32287.0,33.1998,33.2828,33.1998,33.2736,32287.0
2017-03-29 12:10:00,36.08,36.13,36.05,36.06,24208.0,33.2644,33.3105,33.2367,33.2459,24208.0
2017-03-29 12:20:00,36.06,36.06,35.96,35.99,34480.0,33.2459,33.2459,33.1537,33.1814,34480.0
2017-03-29 12:30:00,36.01,36.1,36.01,36.08,26241.0,33.1998,33.2828,33.1998,33.2644,26241.0
2017-03-29 12:40:00,36.09,36.15,36.07,36.13,35269.0,33.2736,33.3289,33.2552,33.3105,35269.0
2017-03-29 12:50:00,36.14,36.2,36.12,36.19,55152.0,33.3197,33.375,33.3013,33.3658,55152.0
2017-03-29 13:00:00,36.19,36.3,36.13,36.24,91405.0,33.3658,33.4672,33.3105,33.4119,91405.0
2017-03-29 13:10:00,36.25,36.25,36.16,36.19,33798.0,33.4211,33.4211,33.3381,33.3658,33798.0
2017-03-29 13:20:00,36.19,36.49,36.18,36.37,121945.0,33.3658,33.6424,33.3566,33.5318,121945.0
2017-03-29 13:30:00,36.36,36.42,36.3,36.4,52724.0,33.5225,33.5778,33.4672,33.5594,52724.0
2017-03-29 13:40:00,36.41,36.48,36.34,36.38,70463.0,33.5686,33.6332,33.5041,33.541,70463.0
2017-03-29 13:50:00,36.39,36.43,36.28,36.29,35633.0,33.5502,33.5871,33.4488,33.458,35633.0
2017-03-29 14:00:00,36.29,36.33,36.21,36.29,51346.0,33.458,33.4949,33.3842,33.458,51346.0
2017-03-29 14:10:00,36.28,36.38,36.25,36.31,69910.0,33.4488,33.541,33.4211,33.4764,69910.0
2017-03-29 14:20:00,36.31,36.38,36.31,36.38,32539.0,33.4764,33.541,33.4764,33.541,32539.0
2017-03-29 14:30:00,36.38,36.39,36.3,36.34,52792.0,33.541,33.5502,33.4672,33.5041,52792.0
2017-03-29 14:40:00,36.33,36.38,36.31,36.38,33224.0,33.4949,33.541,33.4764,33.541,33224.0
2017-03-29 14:50:00,36.39,36.45,36.33,36.44,54623.0,33.5502,33.6055,33.4949,33.5963,54623.0
2017-03-29 15:00:00,36.44,36.47,36.34,36.37,70185.0,33.5963,33.6239,33.5041,33.5318,70185.0
2017-03-29 15:10:00,36.38,36.4,36.36,36.39,54700.0,33.541,33.5594,33.5225,33.5502,54700.0
2017-03-29 15:20:00,36.38,36.4,36.37,36.38,38482.0,33.541,33.5594,33.5318,33.541,38482.0
2017-03-29 15:30:00,36.39,36.39,36.21,36.21,121049.0,33.5502,33.5502,33.3842,33.3842,121049.0
2017-03-29 15:40:00,36.21,36.26,36.14,36.24,101561.0,33.3842,33.4303,33.3197,33.4119,101561.0
2017-03-29 15:50:00,36.24,36.31,36.1,36.29,512990.0,33.4119,33.4764,33.2828,33.458,512990.0
2017-03-30 09:30:00,35.68,36.08,35.62,35.94,260136.0,32.8956,33.2644,32.8403,33.1353,260136.0
2017-03-30 09:40:00,35.94,35.95,35.78,35.85,84139.0,33.1353,33.1445,32.9878,33.0523,84139.0
2017-03-30 09:50:00,35.87,35.95,35.68,35.72,118650.0,33.0708,33.1445,32.8956,32.9325,118650.0
2017-03-30 10:00:00,35.72,35.8,35.64,35.71,90734.0,32.9325,33.0062,32.8587,32.9233,90734.0
2017-03-30 10:10:00,35.73,35.82,35.63,35.73,74136.0,32.9417,33.0247,32.8495,32.9417,74136.0
2017-03-30 10:20:00,35.74,35.9,35.68,35.85,58398.0,32.9509,33.0984,32.8956,33.0523,58398.0
2017-03-30 10:30:00,35.85,36.01,35.79,36.01,75918.0,33.0523,33.1998,32.997,33.1998,75918.0
2017-03-30 10:40:00,36.01,36.04,35.88,35.94,103552.0,33.1998,33.2275,33.08,33.1353,103552.0
2017-03-30 10:50:00,35.95,35.99,35.83,35.89,60825.0,33.1445,33.1814,33.0339,33.0892,60825.0
2017-03-30 11:00:00,35.88,35.97,35.86,35.95,24263.0,33.08,33.163,33.0616,33.1445,24263.0
2017-03-30 11:10:00,35.93,36.01,35.92,35.98,50181.0,33.1261,33.1998,33.1169,33.1722,50181.0
2017-03-30 11:20:00,35.98,36.02,35.94,35.97,46947.0,33.1722,33.2091,33.1353,33.163,46947.0
2017-03-30 11:30:00,35.95,35.96,35.9,35.9,27361.0,33.1445,33.1537,33.0984,33.0984,27361.0
2017-03-30 11:40:00,35.9,35.97,35.86,35.96,20662.0,33.0984,33.163,33.0616,33.1537,20662.0
2017-03-30 11:50:00,35.97,35.99,35.84,35.87,25100.0,33.163,33.1814,33.0431,33.0708,25100.0
2017-03-30 12:00:00,35.87,35.89,35.73,35.76,38367.0,33.0708,33.0892,32.9417,32.9694,38367.0
2017-03-30 12:10:00,35.76,35.82,35.67,35.77,61958.0,32.9694,33.0247,32.8864,32.9786,61958.0
2017-03-30 12:20:00,35.76,35.83,35.76,35.79,30335.0,32.9694,33.0339,32.9694,32.997,30335.0
2017-03-30 12:30:00,35.78,35.89,35.78,35.87,33685.0,32.9878,33.0892,32.9878,33.0708,33685.0
2017-03-30 12:40:00,35.87,35.88,35.79,35.79,19976.0,33.0708,33.08,32.997,32.997,19976.0
2017-03-30 12:50:00,35.79,35.84,35.65,35.69,62521.0,32.997,33.0431,32.8679,32.9048,62521.0
2017-03-30 13:00:00,35.69,35.73,35.62,35.66,79624.0,32.9048,32.9417,32.8403,32.8772,79624.0
2017-03-30 13:10:00,35.66,35.66,35.5,35.57,92093.0,32.8772,32.8772,32.7296,32.7942,92093.0
2017-03-30 13:20:00,35.57,35.7,35.53,35.63,62679.0,32.7942,32.914,32.7573,32.8495,62679.0
2017-03-30 13:30:00,35.62,35.71,35.58,35.66,44453.0,32.8403,32.9233,32.8034,32.8772,44453.0
2017-03-30 13:40:00,35.65,35.67,35.59,35.61,43476.0,32.8679,32.8864,32.8126,32.8311,43476.0
2017-03-30 13:50:00,35.61,35.75,35.61,35.74,28779.0,32.8311,32.9601,32.8311,32.9509,28779.0
2017-03-30 14:00:00,35.74,35.85,35.73,35.79,46981.0,32.9509,33.0523,32.9417,32.997,46981.0
2017-03-30 14:10:00,35.78,35.83,35.7,35.72,30280.0,32.9878,33.0339,32.914,32.9325,30280.0
2017-03-30 14:20:00,35.72,35.72,35.64,35.68,42553.0,32.9325,32.9325,32.8587,32.8956,42553.0
2017-03-30 14:30:00,35.68,35.68,35.6,35.61,33199.0,32.8956,32.8956,32.8218,32.8311,33199.0
2017-03-30 14:40:00,35.6,35.63,35.54,35.55,52882.0,32.8218,32.8495,32.7665,32.7757,52882.0
2017-03-30 14:50:00,35.54,35.63,35.54,35.62,45521.0,32.7665,32.8495,32.7665,32.8403,45521.0
2017-03-30 15:00:00,35.62,35.68,35.58,35.59,32514.0,32.8403,32.8956,32.8034,32.8126,32514.0
2017-03-30 15:10:00,35.59,35.65,35.55,35.61,39817.0,32.8126,32.8679,32.7757,32.8311,39817.0
2017-03-30 15:20:00,35.61,35.64,35.49,35.5,115698.0,32.8311,32.8587,32.7204,32.7296,115698.0
2017-03-30 15:30:00,35.5,35.61,35.5,35.54,59440.0,32.7296,32.8311,32.7296,32.7665,59440.0
2017-03-30 15:40:00,35.54,35.69,35.54,35.62,61002.0,32.7665,32.9048,32.7665,32.8403,61002.0
2017-03-30 15:50:00,35.62,35.81,35.51,35.69,1256609.0,32.8403,33.0155,32.7389,32.9048,1256609.0
2017-03-31 09:30:00,35.82,35.97,35.72,35.76,156241.0,33.0247,33.163,32.9325,32.9694,156241.0
2017-03-31 09:40:00,35.76,35.89,35.71,35.78,78784.0,32.9694,33.0892,32.9233,32.9878,78784.0
2017-03-31 09:50:00,35.78,35.78,35.65,35.68,56957.0,32.9878,32.9878,32.8679,32.8956,56957.0
2017-03-31 10:00:00,35.67,35.8,35.67,35.73,60582.0,32.8864,33.0062,32.8864,32.9417,60582.0
2017-03-31 10:10:00,35.73,35.93,35.73,35.87,94103.0,32.9417,33.1261,32.9417,33.0708,94103.0
2017-03-31 10:20:00,35.87,35.92,35.8,35.81,53066.0,33.0708,33.1169,33.0062,33.0155,53066.0
2017-03-31 10:30:00,35.8,35.84,35.76,35.8,65853.0,33.0062,33.0431,32.9694,33.0062,65853.0
2017-03-31 10:40:00,35.8,36.08,35.78,36.08,96170.0,33.0062,33.2644,32.9878,33.2644,96170.0
2017-03-31 10:50:00,36.08,36.22,35.99,36.22,150667.0,33.2644,33.3935,33.1814,33.3935,150667.0
2017-03-31 11:00:00,36.22,36.31,36.15,36.26,152760.0,33.3935,33.4764,33.3289,33.4303,152760.0
2017-03-31 11:10:00,36.27,36.43,36.23,36.43,100314.0,33.4396,33.5871,33.4027,33.5871,100314.0
2017-03-31 11:20:00,36.43,36.44,36.21,36.23,66040.0,33.5871,33.5963,33.3842,33.4027,66040.0
2017-03-31 11:30:00,36.23,36.32,36.19,36.27,54035.0,33.4027,33.4857,33.3658,33.4396,54035.0
2017-03-31 11:40:00,36.27,36.32,36.2,36.29,51440.0,33.4396,33.4857,33.375,33.458,51440.0
2017-03-31 11:50:00,36.3,36.47,36.3,36.39,95027.0,33.4672,33.6239,33.4672,33.5502,95027.0
2017-03-31 12:00:00,36.38,36.42,36.3,36.39,92905.0,33.541,33.5778,33.4672,33.5502,92905.0
2017-03-31 12:10:00,36.38,36.6,36.36,36.56,203010.0,33.541,33.7438,33.5225,33.7069,203010.0
2017-03-31 12:20:00,36.56,36.56,36.41,36.43,56088.0,33.7069,33.7069,33.5686,33.5871,56088.0
2017-03-31 12:30:00,36.44,36.49,36.42,36.48,22407.0,33.5963,33.6424,33.5778,33.6332,22407.0
2017-03-31 12:40:00,36.49,36.63,36.48,36.62,90264.0,33.6424,33.7715,33.6332,33.7622,90264.0
2017-03-31 12:50:00,36.63,36.76,36.59,36.67,88299.0,33.7715,33.8913,33.7346,33.8083,88299.0
2017-03-31 13:00:00,36.67,36.69,36.54,36.6,80933.0,33.8083,33.8268,33.6885,33.7438,80933.0
2017-03-31 13:10:00,36.6,36.6,36.49,36.53,63786.0,33.7438,33.7438,33.6424,33.6793,63786.0
2017-03-31 13:20:00,36.53,36.55,36.44,36.55,52363.0,33.6793,33.6977,33.5963,33.6977,52363.0
2017-03-31 13:30:00,36.55,36.56,36.38,36.42,73232.0,33.6977,33.7069,33.541,33.5778,73232.0
2017-03-31 13:40:00,36.43,36.46,36.41,36.43,34839.0,33.5871,33.6147,33.5686,33.5871,34839.0
2017-03-31 13:50:00,36.44,36.45,36.37,36.4,28303.0,33.5963,33.6055,33.5318,33.5594,28303.0
2017-03-31 14:00:00,36.39,36.44,36.33,36.4,41902.0,33.5502,33.5963,33.4949,33.5594,41902.0
2017-03-31 14:10:00,36.4,36.52,36.4,36.51,70291.0,33.5594,33.67,33.5594,33.6608,70291.0
2017-03-31 14:20:00,36.51,36.54,36.43,36.45,66419.0,33.6608,33.6885,33.5871,33.6055,66419.0
2017-03-31 14:30:00,36.46,36.51,36.39,36.44,46270.0,33.6147,33.6608,33.5502,33.5963,46270.0
2017-03-31 14:40:00,36.43,36.44,36.37,36.38,47792.0,33.5871,33.5963,33.5318,33.541,47792.0
2017-03-31 14:50:00,36.38,36.46,36.38,36.46,54728.0,33.541,33.6147,33.541,33.6147,54728.0
2017-03-31 15:00:00,36.46,36.48,36.38,36.44,36880.0,33.6147,33.6332,33.541,33.5963,36880.0
2017-03-31 15:10:00,36.44,36.44,36.28,36.33,84159.0,33.5963,33.5963,33.4488,33.4949,84159.0
2017-03-31 15:20:00,36.33,36.36,36.21,36.33,111081.0,33.4949,33.5225,33.3842,33.4949,111081.0
2017-03-31 15:30:00,36.35,36.37,36.24,36.3,84651.0,33.5133,33.5318,33.4119,33.4672,84651.0
2017-03-31 15:40:00,36.29,36.31,36.26,36.26,71401.0,33.458,33.4764,33.4303,33.4303,71401.0
2017-03-31 15:50:00,36.26,36.28,35.97,35.99,573512.0,33.4303,33.4488,33.163,33.1814,573512.0
2017-04-03 09:30:00,36.08,36.23,36.02,36.23,134683.0,33.2644,33.4027,33.2091,33.4027,134683.0
2017-04-03 09:40:00,36.24,36.27,36.08,36.15,81899.0,33.4119,33.4396,33.2644,33.3289,81899.0
2017-04-03 09:50:00,36.14,36.31,36.13,36.26,90160.0,33.3197,33.4764,33.3105,33.4303,90160.0
2017-04-03 10:00:00,36.25,36.35,36.14,36.32,122285.0,33.4211,33.5133,33.3197,33.4857,122285.0
2017-04-03 10:10:00,36.34,36.65,36.33,36.51,188037.0,33.5041,33.7899,33.4949,33.6608,188037.0
2017-04-03 10:20:00,36.5,36.58,36.42,36.54,104325.0,33.6516,33.7254,33.5778,33.6885,104325.0
2017-04-03 10:30:00,36.53,36.57,36.46,36.57,96834.0,33.6793,33.7161,33.6147,33.7161,96834.0
2017-04-03 10:40:00,36.58,36.78,36.56,36.7,187739.0,33.7254,33.9098,33.7069,33.836,187739.0
2017-04-03 10:50:00,36.69,36.81,36.63,36.72,145185.0,33.8268,33.9374,33.7715,33.8544,145185.0
2017-04-03 11:00:00,36.71,36.78,36.63,36.74,134565.0,33.8452,33.9098,33.7715,33.8729,134565.0
2017-04-03 11:10:00,36.73,36.82,36.69,36.78,153276.0,33.8637,33.9466,33.8268,33.9098,153276.0
2017-04-03 11:20:00,36.78,36.8,36.71,36.71,90643.0,33.9098,33.9282,33.8452,33.8452,90643.0
2017-04-03 11:30:00,36.71,36.72,36.53,36.6,93520.0,33.8452,33.8544,33.6793,33.7438,93520.0
2017-04-03 11:40:00,36.6,36.63,36.56,36.58,66443.0,33.7438,33.7715,33.7069,33.7254,66443.0
2017-04-03 11:50:00,36.58,36.62,36.54,36.61,76073.0,33.7254,33.7622,33.6885,33.753,76073.0
2017-04-03 12:00:00,36.61,36.71,36.61,36.7,76828.0,33.753,33.8452,33.753,33.836,76828.0
2017-04-03 12:10:00,36.7,36.71,36.6,36.62,64015.0,33.836,33.8452,33.7438,33.7622,64015.0
2017-04-03 12:20:00,36.63,36.67,36.55,36.59,55531.0,33.7715,33.8083,33.6977,33.7346,55531.0
2017-04-03 12:30:00,36.58,36.62,36.47,36.48,73438.0,33.7254,33.7622,33.6239,33.6332,73438.0
2017-04-03 12:40:00,36.47,36.58,36.42,36.55,35227.0,33.6239,33.7254,33.5778,33.6977,35227.0
2017-04-03 12:50:00,36.55,36.59,36.5,36.56,30071.0,33.6977,33.7346,33.6516,33.7069,30071.0
2017-04-03 13:00:00,36.57,36.6,36.53,36.57,57826.0,33.7161,33.7438,33.6793,33.7161,57826.0
2017-04-03 13:10:00,36.58,36.58,36.5,36.5,32108.0,33.7254,33.7254,33.6516,33.6516,32108.0
2017-04-03 13:20:00,36.51,36.63,36.51,36.62,43640.0,33.6608,33.7715,33.6608,33.7622,43640.0
2017-04-03 13:30:00,36.62,36.64,36.58,36.58,40264.0,33.7622,33.7807,33.7254,33.7254,40264.0
2017-04-03 13:40:00,36.58,36.62,36.51,36.55,24706.0,33.7254,33.7622,33.6608,33.6977,24706.0
2017-04-03 13:50:00,36.56,36.57,36.52,36.57,19904.0,33.7069,33.7161,33.67,33.7161,19904.0
2017-04-03 14:00:00,36.56,36.57,36.52,36.56,20067.0,33.7069,33.7161,33.67,33.7069,20067.0
2017-04-03 14:10:00,36.57,36.62,36.54,36.59,48900.0,33.7161,33.7622,33.6885,33.7346,48900.0
2017-04-03 14:20:00,36.58,36.63,36.54,36.54,48513.0,33.7254,33.7715,33.6885,33.6885,48513.0
2017-04-03 14:30:00,36.55,36.58,36.47,36.51,41575.0,33.6977,33.7254,33.6239,33.6608,41575.0
2017-04-03 14:40:00,36.52,36.55,36.47,36.51,46795.0,33.67,33.6977,33.6239,33.6608,46795.0
2017-04-03 14:50:00,36.51,36.51,36.39,36.47,72349.0,33.6608,33.6608,33.5502,33.6239,72349.0
2017-04-03 15:00:00,36.48,36.49,36.4,36.45,41056.0,33.6332,33.6424,33.5594,33.6055,41056.0
2017-04-03 15:10:00,36.45,36.48,36.34,36.4,39385.0,33.6055,33.6332,33.5041,33.5594,39385.0
2017-04-03 15:20:00,36.4,36.5,36.39,36.46,82879.0,33.5594,33.6516,33.5502,33.6147,82879.0
2017-04-03 15:30:00,36.46,36.64,36.46,36.57,146736.0,33.6147,33.7807,33.6147,33.7161,146736.0
2017-04-03 15:40:00,36.57,36.62,36.52,36.57,70263.0,33.7161,33.7622,33.67,33.7161,70263.0
2017-04-03 15:50:00,36.58,36.65,36.56,36.64,295609.0,33.7254,33.7899,33.7069,33.7807,295609.0
2017-04-04 09:30:00,36.99,37.04,36.84,36.9,149569.0,34.1034,34.1495,33.9651,34.0204,149569.0
2017-04-04 09:40:00,36.9,36.9,36.68,36.83,120341.0,34.0204,34.0204,33.8176,33.9559,120341.0
2017-04-04 09:50:00,36.84,36.97,36.83,36.85,58082.0,33.9651,34.0849,33.9559,33.9743,58082.0
2017-04-04 10:00:00,36.85,36.91,36.76,36.83,86390.0,33.9743,34.0296,33.8913,33.9559,86390.0
2017-04-04 10:10:00,36.81,36.82,36.7,36.78,78917.0,33.9374,33.9466,33.836,33.9098,78917.0
2017-04-04 10:20:00,36.77,36.79,36.7,36.7,50401.0,33.9005,33.919,33.836,33.836,50401.0
2017-04-04 10:30:00,36.7,36.7,36.61,36.64,105916.0,33.836,33.836,33.753,33.7807,105916.0
2017-04-04 10:40:00,36.62,36.64,36.52,36.57,83250.0,33.7622,33.7807,33.67,33.7161,83250.0
2017-04-04 10:50:00,36.58,36.71,36.57,36.67,72523.0,33.7254,33.8452,33.7161,33.8083,72523.0
2017-04-04 11:00:00,36.67,36.77,36.65,36.69,69195.0,33.8083,33.9005,33.7899,33.8268,69195.0
2017-04-04 11:10:00,36.7,36.79,36.68,36.72,51426.0,33.836,33.919,33.8176,33.8544,51426.0
2017-04-04 11:20:00,36.73,36.81,36.68,36.75,67789.0,33.8637,33.9374,33.8176,33.8821,67789.0
2017-04-04 11:30:00,36.75,36.8,36.68,36.7,67599.0,33.8821,33.9282,33.8176,33.836,67599.0
2017-04-04 11:40:00,36.7,36.74,36.64,36.67,55835.0,33.836,33.8729,33.7807,33.8083,55835.0
2017-04-04 11:50:00,36.68,36.72,36.61,36.69,50008.0,33.8176,33.8544,33.753,33.8268,50008.0
2017-04-04 12:00:00,36.69,36.72,36.66,36.68,17888.0,33.8268,33.8544,33.7991,33.8176,17888.0
2017-04-04 12:10:00,36.68,36.68,36.58,36.64,31476.0,33.8176,33.8176,33.7254,33.7807,31476.0
2017-04-04 12:20:00,36.64,36.71,36.64,36.66,43352.0,33.7807,33.8452,33.7807,33.7991,43352.0
2017-04-04 12:30:00,36.66,36.69,36.6,36.6,28352.0,33.7991,33.8268,33.7438,33.7438,28352.0
2017-04-04 12:40:00,36.61,36.62,36.56,36.62,42598.0,33.753,33.7622,33.7069,33.7622,42598.0
2017-04-04 12:50:00,36.62,36.67,36.62,36.66,35042.0,33.7622,33.8083,33.7622,33.7991,35042.0
2017-04-04 13:00:00,36.66,36.76,36.66,36.68,44182.0,33.7991,33.8913,33.7991,33.8176,44182.0
2017-04-04 13:10:00,36.68,36.72,36.63,36.65,32840.0,33.8176,33.8544,33.7715,33.7899,32840.0
2017-04-04 13:20:00,36.64,36.71,36.64,36.71,24389.0,33.7807,33.8452,33.7807,33.8452,24389.0
2017-04-04 13:30:00,36.7,36.75,36.68,36.72,28245.0,33.836,33.8821,33.8176,33.8544,28245.0
2017-04-04 13:40:00,36.71,36.73,36.68,36.69,44364.0,33.8452,33.8637,33.8176,33.8268,44364.0
2017-04-04 13:50:00,36.68,36.71,36.66,36.66,27199.0,33.8176,33.8452,33.7991,33.7991,27199.0
2017-04-04 14:00:00,36.65,36.67,36.63,36.67,24494.0,33.7899,33.8083,33.7715,33.8083,24494.0
2017-04-04 14:10:00,36.67,36.69,36.65,36.69,40203.0,33.8083,33.8268,33.7899,33.8268,40203.0
2017-04-04 14:20:00,36.69,36.69,36.63,36.63,23693.0,33.8268,33.8268,33.7715,33.7715,23693.0
2017-04-04 14:30:00,36.62,36.64,36.6,36.6,20792.0,33.7622,33.7807,33.7438,33.7438,20792.0
2017-04-04 14:40:00,36.6,36.7,36.6,36.7,23763.0,33.7438,33.836,33.7438,33.836,23763.0
2017-04-04 14:50:00,36.71,36.86,36.71,36.86,52089.0,33.8452,33.9835,33.8452,33.9835,52089.0
2017-04-04 15:00:00,36.86,36.87,36.81,36.84,33212.0,33.9835,33.9927,33.9374,33.9651,33212.0
2017-04-04 15:10:00,36.83,36.83,36.76,36.8,15077.0,33.9559,33.9559,33.8913,33.9282,15077.0
2017-04-04 15:20:00,36.8,36.86,36.8,36.86,47449.0,33.9282,33.9835,33.9282,33.9835,47449.0
2017-04-04 15:30:00,36.87,36.89,36.85,36.87,55455.0,33.9927,34.0112,33.9743,33.9927,55455.0
2017-04-04 15:40:00,36.88,36.99,36.87,36.93,126063.0,34.002,34.1034,33.9927,34.0481,126063.0
2017-04-04 15:50:00,36.94,37.08,36.94,37.04,736060.0,34.0573,34.1863,34.0573,34.1495,736060.0
2017-04-05 09:30:00,36.43,36.61,36.34,36.53,146230.0,33.5871,33.753,33.5041,33.6793,146230.0
2017-04-05 09:40:00,36.53,36.53,36.24,36.32,196736.0,33.6793,33.6793,33.4119,33.4857,196736.0
2017-04-05 09:50:00,36.32,36.47,36.28,36.42,108150.0,33.4857,33.6239,33.4488,33.5778,108150.0
2017-04-05 10:00:00,36.43,36.6,36.43,36.57,125124.0,33.5871,33.7438,33.5871,33.7161,125124.0
2017-04-05 10:10:00,36.57,36.67,36.51,36.59,95424.0,33.7161,33.8083,33.6608,33.7346,95424.0
2017-04-05 10:20:00,36.59,36.78,36.59,36.71,79215.0,33.7346,33.9098,33.7346,33.8452,79215.0
2017-04-05 10:30:00,36.71,36.72,36.64,36.72,53350.0,33.8452,33.8544,33.7807,33.8544,53350.0
2017-04-05 10:40:00,36.71,36.73,36.58,36.61,52065.0,33.8452,33.8637,33.7254,33.753,52065.0
2017-04-05 10:50:00,36.61,36.65,36.52,36.57,47145.0,33.753,33.7899,33.67,33.7161,47145.0
2017-04-05 11:00:00,36.56,36.64,36.55,36.62,47993.0,33.7069,33.7807,33.6977,33.7622,47993.0
2017-04-05 11:10:00,36.62,36.73,36.58,36.67,86774.0,33.7622,33.8637,33.7254,33.8083,86774.0
2017-04-05 11:20:00,36.68,36.72,36.63,36.71,44690.0,33.8176,33.8544,33.7715,33.8452,44690.0
2017-04-05 11:30:00,36.7,36.74,36.55,36.59,91321.0,33.836,33.8729,33.6977,33.7346,91321.0
2017-04-05 11:40:00,36.6,36.67,36.55,36.64,68217.0,33.7438,33.8083,33.6977,33.7807,68217.0
2017-04-05 11:50:00,36.65,36.67,36.6,36.6,27468.0,33.7899,33.8083,33.7438,33.7438,27468.0
2017-04-05 12:00:00,36.6,36.65,36.58,36.65,22664.0,33.7438,33.7899,33.7254,33.7899,22664.0
2017-04-05 12:10:00,36.65,36.7,36.65,36.69,23229.0,33.7899,33.836,33.7899,33.8268,23229.0
2017-04-05 12:20:00,36.69,36.69,36.63,36.66,26774.0,33.8268,33.8268,33.7715,33.7991,26774.0
2017-04-05 12:30:00,36.66,36.68,36.65,36.65,11459.0,33.7991,33.8176,33.7899,33.7899,11459.0
2017-04-05 12:40:00,36.64,36.65,36.58,36.6,26953.0,33.7807,33.7899,33.7254,33.7438,26953.0
2017-04-05 12:50:00,36.6,36.6,36.51,36.57,60662.0,33.7438,33.7438,33.6608,33.7161,60662.0
2017-04-05 13:00:00,36.56,36.59,36.46,36.51,81356.0,33.7069,33.7346,33.6147,33.6608,81356.0
2017-04-05 13:10:00,36.51,36.58,36.48,36.51,52429.0,33.6608,33.7254,33.6332,33.6608,52429.0
2017-04-05 13:20:00,36.51,36.51,36.16,36.27,211316.0,33.6608,33.6608,33.3381,33.4396,211316.0
2017-04-05 13:30:00,36.28,36.35,36.02,36.08,208355.0,33.4488,33.5133,33.2091,33.2644,208355.0
2017-04-05 13:40:00,36.09,36.19,36.08,36.15,108028.0,33.2736,33.3658,33.2644,33.3289,108028.0
2017-04-05 13:50:00,36.15,36.29,36.08,36.27,77050.0,33.3289,33.458,33.2644,33.4396,77050.0
2017-04-05 14:00:00,36.26,36.43,35.85,35.89,456205.0,33.4303,33.5871,33.0523,33.0892,456205.0
2017-04-05 14:10:00,35.88,36.11,35.87,35.99,163898.0,33.08,33.292,33.0708,33.1814,163898.0
2017-04-05 14:20:00,35.99,36.24,35.98,36.13,123393.0,33.1814,33.4119,33.1722,33.3105,123393.0
2017-04-05 14:30:00,36.13,36.33,36.12,36.25,198698.0,33.3105,33.4949,33.3013,33.4211,198698.0
2017-04-05 14:40:00,36.25,36.5,36.25,36.43,225592.0,33.4211,33.6516,33.4211,33.5871,225592.0
2017-04-05 14:50:00,36.43,36.65,36.42,36.65,248479.0,33.5871,33.7899,33.5778,33.7899,248479.0
2017-04-05 15:00:00,36.66,36.89,36.61,36.87,350732.0,33.7991,34.0112,33.753,33.9927,350732.0
2017-04-05 15:10:00,36.87,37.1,36.87,36.96,283888.0,33.9927,34.2048,33.9927,34.0757,283888.0
2017-04-05 15:20:00,36.97,37.13,36.96,36.99,270303.0,34.0849,34.2324,34.0757,34.1034,270303.0
2017-04-05 15:30:00,37.0,37.08,36.9,36.97,195891.0,34.1126,34.1863,34.0204,34.0849,195891.0
2017-04-05 15:40:00,36.97,36.97,36.81,36.9,178761.0,34.0849,34.0849,33.9374,34.0204,178761.0
2017-04-05 15:50:00,36.9,36.97,36.88,36.89,401053.0,34.0204,34.0849,34.002,34.0112,401053.0
2017-04-06 09:30:00,36.68,36.81,36.59,36.6,148079.0,33.8176,33.9374,33.7346,33.7438,148079.0
2017-04-06 09:40:00,36.6,36.92,36.6,36.87,94910.0,33.7438,34.0388,33.7438,33.9927,94910.0
2017-04-06 09:50:00,36.86,36.86,36.66,36.7,86066.0,33.9835,33.9835,33.7991,33.836,86066.0
2017-04-06 10:00:00,36.7,36.78,36.67,36.71,38154.0,33.836,33.9098,33.8083,33.8452,38154.0
2017-04-06 10:10:00,36.68,36.69,36.53,36.63,70063.0,33.8176,33.8268,33.6793,33.7715,70063.0
2017-04-06 10:20:00,36.63,36.72,36.57,36.65,64033.0,33.7715,33.8544,33.7161,33.7899,64033.0
2017-04-06 10:30:00,36.62,36.68,36.57,36.65,57511.0,33.7622,33.8176,33.7161,33.7899,57511.0
2017-04-06 10:40:00,36.65,36.77,36.65,36.67,81931.0,33.7899,33.9005,33.7899,33.8083,81931.0
2017-04-06 10:50:00,36.67,36.73,36.66,36.69,29673.0,33.8083,33.8637,33.7991,33.8268,29673.0
2017-04-06 11:00:00,36.69,36.69,36.58,36.64,49738.0,33.8268,33.8268,33.7254,33.7807,49738.0
2017-04-06 11:10:00,36.62,36.67,36.6,36.6,78923.0,33.7622,33.8083,33.7438,33.7438,78923.0
2017-04-06 11:20:00,36.61,36.62,36.38,36.42,175415.0,33.753,33.7622,33.541,33.5778,175415.0
2017-04-06 11:30:00,36.39,36.45,36.33,36.44,110575.0,33.5502,33.6055,33.4949,33.5963,110575.0
2017-04-06 11:40:00,36.44,36.52,36.41,36.43,56288.0,33.5963,33.67,33.5686,33.5871,56288.0
2017-04-06 11:50:00,36.43,36.5,36.43,36.47,37585.0,33.5871,33.6516,33.5871,33.6239,37585.0
2017-04-06 12:00:00,36.47,36.51,36.42,36.5,36256.0,33.6239,33.6608,33.5778,33.6516,36256.0
2017-04-06 12:10:00,36.51,36.56,36.48,36.53,39831.0,33.6608,33.7069,33.6332,33.6793,39831.0
2017-04-06 12:20:00,36.54,36.68,36.51,36.68,50044.0,33.6885,33.8176,33.6608,33.8176,50044.0
2017-04-06 12:30:00,36.69,36.69,36.57,36.57,77738.0,33.8268,33.8268,33.7161,33.7161,77738.0
2017-04-06 12:40:00,36.57,36.67,36.55,36.61,44372.0,33.7161,33.8083,33.6977,33.753,44372.0
2017-04-06 12:50:00,36.62,36.66,36.59,36.6,40096.0,33.7622,33.7991,33.7346,33.7438,40096.0
2017-04-06 13:00:00,36.59,36.59,36.53,36.54,51415.0,33.7346,33.7346,33.6793,33.6885,51415.0
2017-04-06 13:10:00,36.54,36.55,36.46,36.48,40354.0,33.6885,33.6977,33.6147,33.6332,40354.0
2017-04-06 13:20:00,36.48,36.6,36.48,36.59,26270.0,33.6332,33.7438,33.6332,33.7346,26270.0
2017-04-06 13:30:00,36.58,36.62,36.54,36.54,23060.0,33.7254,33.7622,33.6885,33.6885,23060.0
2017-04-06 13:40:00,36.54,36.58,36.51,36.56,25661.0,33.6885,33.7254,33.6608,33.7069,25661.0
2017-04-06 13:50:00,36.56,36.62,36.56,36.61,18594.0,33.7069,33.7622,33.7069,33.753,18594.0
2017-04-06 14:00:00,36.6,36.66,36.56,36.66,25715.0,33.7438,33.7991,33.7069,33.7991,25715.0
2017-04-06 14:10:00,36.66,36.72,36.65,36.67,45089.0,33.7991,33.8544,33.7899,33.8083,45089.0
2017-04-06 14:20:00,36.68,36.73,36.64,36.69,47715.0,33.8176,33.8637,33.7807,33.8268,47715.0
2017-04-06 14:30:00,36.7,36.75,36.67,36.71,37929.0,33.836,33.8821,33.8083,33.8452,37929.0
2017-04-06 14:40:00,36.71,36.72,36.62,36.68,70260.0,33.8452,33.8544,33.7622,33.8176,70260.0
2017-04-06 14:50:00,36.68,36.74,36.66,36.71,46595.0,33.8176,33.8729,33.7991,33.8452,46595.0
2017-04-06 15:00:00,36.7,36.73,36.65,36.73,40036.0,33.836,33.8637,33.7899,33.8637,40036.0
2017-04-06 15:10:00,36.72,36.73,36.65,36.65,28025.0,33.8544,33.8637,33.7899,33.7899,28025.0
2017-04-06 15:20:00,36.65,36.68,36.61,36.64,38342.0,33.7899,33.8176,33.753,33.7807,38342.0
2017-04-06 15:30:00,36.64,36.73,36.63,36.71,39372.0,33.7807,33.8637,33.7715,33.8452,39372.0
2017-04-06 15:40:00,36.7,36.74,36.67,36.72,36459.0,33.836,33.8729,33.8083,33.8544,36459.0
2017-04-06 15:50:00,36.73,36.76,36.62,36.68,541925.0,33.8637,33.8913,33.7622,33.8176,541925.0
2017-04-07 09:30:00,37.41,37.5,37.16,37.27,299324.0,34.4906,34.5736,34.2601,34.3615,299324.0
2017-04-07 09:40:00,37.28,37.44,37.2,37.39,186937.0,34.3707,34.5183,34.297,34.4722,186937.0
2017-04-07 09:50:00,37.4,37.52,37.35,37.42,163376.0,34.4814,34.592,34.4353,34.4998,163376.0
2017-04-07 10:00:00,37.41,37.44,37.28,37.31,167302.0,34.4906,34.5183,34.3707,34.3984,167302.0
2017-04-07 10:10:00,37.31,37.46,37.31,37.45,107948.0,34.3984,34.5367,34.3984,34.5275,107948.0
2017-04-07 10:20:00,37.44,37.54,37.37,37.45,159636.0,34.5183,34.6104,34.4537,34.5275,159636.0
2017-04-07 10:30:00,37.45,37.47,37.29,37.34,120956.0,34.5275,34.5459,34.38,34.4261,120956.0
2017-04-07 10:40:00,37.34,37.42,37.33,37.41,56635.0,34.4261,34.4998,34.4168,34.4906,56635.0
2017-04-07 10:50:00,37.41,37.41,37.24,37.29,94912.0,34.4906,34.4906,34.3339,34.38,94912.0
2017-04-07 11:00:00,37.28,37.36,37.21,37.34,78446.0,34.3707,34.4445,34.3062,34.4261,78446.0
2017-04-07 11:10:00,37.34,37.35,37.11,37.17,83006.0,34.4261,34.4353,34.214,34.2693,83006.0
2017-04-07 11:20:00,37.17,37.24,37.12,37.22,51125.0,34.2693,34.3339,34.2232,34.3154,51125.0
2017-04-07 11:30:00,37.21,37.27,37.14,37.21,47630.0,34.3062,34.3615,34.2417,34.3062,47630.0
2017-04-07 11:40:00,37.21,37.22,37.16,37.19,25898.0,34.3062,34.3154,34.2601,34.2878,25898.0
2017-04-07 11:50:00,37.19,37.2,37.12,37.16,37390.0,34.2878,34.297,34.2232,34.2601,37390.0
2017-04-07 12:00:00,37.16,37.2,37.16,37.19,33236.0,34.2601,34.297,34.2601,34.2878,33236.0
2017-04-07 12:10:00,37.2,37.22,37.14,37.14,37781.0,34.297,34.3154,34.2417,34.2417,37781.0
2017-04-07 12:20:00,37.14,37.18,37.07,37.09,54561.0,34.2417,34.2785,34.1771,34.1956,54561.0
2017-04-07 12:30:00,37.08,37.1,37.02,37.06,56997.0,34.1863,34.2048,34.131,34.1679,56997.0
2017-04-07 12:40:00,37.06,37.12,37.03,37.05,80949.0,34.1679,34.2232,34.1402,34.1587,80949.0
2017-04-07 12:50:00,37.06,37.08,36.65,36.69,183820.0,34.1679,34.1863,33.7899,33.8268,183820.0
2017-04-07 13:00:00,36.69,36.74,36.44,36.69,282929.0,33.8268,33.8729,33.5963,33.8268,282929.0
2017-04-07 13:10:00,36.7,36.74,36.66,36.73,81366.0,33.836,33.8729,33.7991,33.8637,81366.0
2017-04-07 13:20:00,36.72,36.72,36.34,36.42,152694.0,33.8544,33.8544,33.5041,33.5778,152694.0
2017-04-07 13:30:00,36.4,36.63,36.35,36.56,86426.0,33.5594,33.7715,33.5133,33.7069,86426.0
2017-04-07 13:40:00,36.56,36.61,36.52,36.54,50407.0,33.7069,33.753,33.67,33.6885,50407.0
2017-04-07 13:50:00,36.54,36.56,36.26,36.26,107765.0,33.6885,33.7069,33.4303,33.4303,107765.0
2017-04-07 14:00:00,36.26,36.36,36.08,36.34,245525.0,33.4303,33.5225,33.2644,33.5041,245525.0
2017-04-07 14:10:00,36.34,36.37,36.24,36.31,80191.0,33.5041,33.5318,33.4119,33.4764,80191.0
2017-04-07 14:20:00,36.32,36.57,36.32,36.56,109305.0,33.4857,33.7161,33.4857,33.7069,109305.0
2017-04-07 14:30:00,36.55,36.56,36.42,36.51,62834.0,33.6977,33.7069,33.5778,33.6608,62834.0
2017-04-07 14:40:00,36.51,36.54,36.42,36.44,37489.0,33.6608,33.6885,33.5778,33.5963,37489.0
2017-04-07 14:50:00,36.44,36.67,36.44,36.62,73738.0,33.5963,33.8083,33.5963,33.7622,73738.0
2017-04-07 15:00:00,36.62,36.69,36.58,36.59,52697.0,33.7622,33.8268,33.7254,33.7346,52697.0
2017-04-07 15:10:00,36.58,36.68,36.55,36.62,51399.0,33.7254,33.8176,33.6977,33.7622,51399.0
2017-04-07 15:20:00,36.61,36.64,36.57,36.62,74381.0,33.753,33.7807,33.7161,33.7622,74381.0
2017-04-07 15:30:00,36.62,36.62,36.54,36.56,66232.0,33.7622,33.7622,33.6885,33.7069,66232.0
2017-04-07 15:40:00,36.56,36.58,36.49,36.51,64492.0,33.7069,33.7254,33.6424,33.6608,64492.0
2017-04-07 15:50:00,36.51,36.63,36.49,36.56,251417.0,33.6608,33.7715,33.6424,33.7069,251417.0
2017-04-10 09:30:00,36.41,36.44,36.13,36.23,244687.0,33.5686,33.5963,33.3105,33.4027,244687.0
2017-04-10 09:40:00,36.23,36.31,36.15,36.26,74517.0,33.4027,33.4764,33.3289,33.4303,74517.0
2017-04-10 09:50:00,36.26,36.38,36.12,36.32,124637.0,33.4303,33.541,33.3013,33.4857,124637.0
2017-04-10 10:00:00,36.33,36.51,36.3,36.47,87450.0,33.4949,33.6608,33.4672,33.6239,87450.0
2017-04-10 10:10:00,36.48,36.58,36.42,36.46,73143.0,33.6332,33.7254,33.5778,33.6147,73143.0
2017-04-10 10:20:00,36.46,36.5,36.4,36.49,39707.0,33.6147,33.6516,33.5594,33.6424,39707.0
2017-04-10 10:30:00,36.48,36.48,36.35,36.38,63543.0,33.6332,33.6332,33.5133,33.541,63543.0
2017-04-10 10:40:00,36.37,36.41,36.31,36.38,34215.0,33.5318,33.5686,33.4764,33.541,34215.0
2017-04-10 10:50:00,36.39,36.47,36.34,36.45,65696.0,33.5502,33.6239,33.5041,33.6055,65696.0
2017-04-10 11:00:00,36.46,36.47,36.38,36.44,59560.0,33.6147,33.6239,33.541,33.5963,59560.0
2017-04-10 11:10:00,36.45,36.45,36.33,36.39,28409.0,33.6055,33.6055,33.4949,33.5502,28409.0
2017-04-10 11:20:00,36.41,36.47,36.37,36.45,44009.0,33.5686,33.6239,33.5318,33.6055,44009.0
2017-04-10 11:30:00,36.44,36.56,36.4,36.53,74780.0,33.5963,33.7069,33.5594,33.6793,74780.0
2017-04-10 11:40:00,36.52,36.67,36.51,36.63,86832.0,33.67,33.8083,33.6608,33.7715,86832.0
2017-04-10 11:50:00,36.63,36.72,36.61,36.65,66461.0,33.7715,33.8544,33.753,33.7899,66461.0
2017-04-10 12:00:00,36.65,36.74,36.63,36.64,60144.0,33.7899,33.8729,33.7715,33.7807,60144.0
2017-04-10 12:10:00,36.64,36.84,36.63,36.76,85055.0,33.7807,33.9651,33.7715,33.8913,85055.0
2017-04-10 12:20:00,36.76,36.81,36.67,36.67,48052.0,33.8913,33.9374,33.8083,33.8083,48052.0
2017-04-10 12:30:00,36.69,36.69,36.61,36.62,27021.0,33.8268,33.8268,33.753,33.7622,27021.0
2017-04-10 12:40:00,36.62,36.62,36.51,36.53,62061.0,33.7622,33.7622,33.6608,33.6793,62061.0
2017-04-10 12:50:00,36.53,36.67,36.52,36.63,45150.0,33.6793,33.8083,33.67,33.7715,45150.0
2017-04-10 13:00:00,36.63,36.66,36.55,36.56,35218.0,33.7715,33.7991,33.6977,33.7069,35218.0
2017-04-10 13:10:00,36.56,36.59,36.53,36.55,20391.0,33.7069,33.7346,33.6793,33.6977,20391.0
2017-04-10 13:20:00,36.55,36.63,36.53,36.55,23978.0,33.6977,33.7715,33.6793,33.6977,23978.0
2017-04-10 13:30:00,36.56,36.56,36.43,36.46,44019.0,33.7069,33.7069,33.5871,33.6147,44019.0
2017-04-10 13:40:00,36.46,36.48,36.44,36.47,15873.0,33.6147,33.6332,33.5963,33.6239,15873.0
2017-04-10 13:50:00,36.47,36.52,36.44,36.49,22910.0,33.6239,33.67,33.5963,33.6424,22910.0
2017-04-10 14:00:00,36.5,36.59,36.5,36.56,29265.0,33.6516,33.7346,33.6516,33.7069,29265.0
2017-04-10 14:10:00,36.57,36.58,36.53,36.55,45354.0,33.7161,33.7254,33.6793,33.6977,45354.0
2017-04-10 14:20:00,36.55,36.62,36.5,36.58,37143.0,33.6977,33.7622,33.6516,33.7254,37143.0
2017-04-10 14:30:00,36.58,36.65,36.57,36.6,43273.0,33.7254,33.7899,33.7161,33.7438,43273.0
2017-04-10 14:40:00,36.61,36.65,36.53,36.63,65957.0,33.753,33.7899,33.6793,33.7715,65957.0
2017-04-10 14:50:00,36.61,36.64,36.58,36.64,20673.0,33.753,33.7807,33.7254,33.7807,20673.0
2017-04-10 15:00:00,36.64,36.64,36.53,36.59,44130.0,33.7807,33.7807,33.6793,33.7346,44130.0
2017-04-10 15:10:00,36.59,36.59,36.52,36.56,30628.0,33.7346,33.7346,33.67,33.7069,30628.0
2017-04-10 15:20:00,36.56,36.6,36.54,36.54,41987.0,33.7069,33.7438,33.6885,33.6885,41987.0
2017-04-10 15:30:00,36.55,36.56,36.49,36.54,23737.0,33.6977,33.7069,33.6424,33.6885,23737.0
2017-04-10 15:40:00,36.54,36.67,36.54,36.65,41049.0,33.6885,33.8083,33.6885,33.7899,41049.0
2017-04-10 15:50:00,36.66,36.83,36.62,36.79,545369.0,33.7991,33.9559,33.7622,33.919,545369.0
2017-04-11 09:30:00,37.19,37.2,36.94,37.01,349394.0,34.2878,34.297,34.0573,34.1218,349394.0
2017-04-11 09:40:00,37.0,37.18,37.0,37.12,230720.0,34.1126,34.2785,34.1126,34.2232,230720.0
2017-04-11 09:50:00,37.12,37.16,36.96,36.99,129373.0,34.2232,34.2601,34.0757,34.1034,129373.0
2017-04-11 10:00:00,37.0,37.01,36.86,36.95,114365.0,34.1126,34.1218,33.9835,34.0665,114365.0
2017-04-11 10:10:00,36.95,37.06,36.93,37.05,118944.0,34.0665,34.1679,34.0481,34.1587,118944.0
2017-04-11 10:20:00,37.05,37.15,37.02,37.1,146168.0,34.1587,34.2509,34.131,34.2048,146168.0
2017-04-11 10:30:00,37.1,37.18,37.06,37.11,160293.0,34.2048,34.2785,34.1679,34.214,160293.0
2017-04-11 10:40:00,37.12,37.12,37.0,37.06,170911.0,34.2232,34.2232,34.1126,34.1679,170911.0
2017-04-11 10:50:00,37.06,37.51,37.06,37.51,365490.0,34.1679,34.5828,34.1679,34.5828,365490.0
2017-04-11 11:00:00,37.51,37.64,37.38,37.5,355559.0,34.5828,34.7026,34.4629,34.5736,355559.0
2017-04-11 11:10:00,37.5,37.57,37.42,37.51,276264.0,34.5736,34.6381,34.4998,34.5828,276264.0
2017-04-11 11:20:00,37.52,37.71,37.44,37.65,316520.0,34.592,34.7672,34.5183,34.7119,316520.0
2017-04-11 11:30:00,37.66,37.69,37.51,37.56,211895.0,34.7211,34.7487,34.5828,34.6289,211895.0
2017-04-11 11:40:00,37.57,37.62,37.54,37.57,138199.0,34.6381,34.6842,34.6104,34.6381,138199.0
2017-04-11 11:50:00,37.57,37.58,37.36,37.43,142209.0,34.6381,34.6473,34.4445,34.509,142209.0
2017-04-11 12:00:00,37.44,37.46,37.38,37.43,106717.0,34.5183,34.5367,34.4629,34.509,106717.0
2017-04-11 12:10:00,37.43,37.44,37.26,37.26,147583.0,34.509,34.5183,34.3523,34.3523,147583.0
2017-04-11 12:20:00,37.27,37.39,37.21,37.37,152406.0,34.3615,34.4722,34.3062,34.4537,152406.0
2017-04-11 12:30:00,37.39,37.42,37.27,37.29,111551.0,34.4722,34.4998,34.3615,34.38,111551.0
2017-04-11 12:40:00,37.29,37.43,37.28,37.43,110758.0,34.38,34.509,34.3707,34.509,110758.0
2017-04-11 12:50:00,37.42,37.48,37.38,37.45,86276.0,34.4998,34.5551,34.4629,34.5275,86276.0
2017-04-11 13:00:00,37.46,37.49,37.32,37.33,88592.0,34.5367,34.5643,34.4076,34.4168,88592.0
2017-04-11 13:10:00,37.33,37.42,37.29,37.39,86399.0,34.4168,34.4998,34.38,34.4722,86399.0
2017-04-11 13:20:00,37.39,37.53,37.33,37.5,92228.0,34.4722,34.6012,34.4168,34.5736,92228.0
2017-04-11 13:30:00,37.51,37.53,37.46,37.52,104650.0,34.5828,34.6012,34.5367,34.592,104650.0
2017-04-11 13:40:00,37.53,37.6,37.52,37.56,118258.0,34.6012,34.6658,34.592,34.6289,118258.0
2017-04-11 13:50:00,37.56,37.6,37.53,37.55,83092.0,34.6289,34.6658,34.6012,34.6197,83092.0
2017-04-11 14:00:00,37.56,37.62,37.53,37.55,125167.0,34.6289,34.6842,34.6012,34.6197,125167.0
2017-04-11 14:10:00,37.56,37.69,37.54,37.61,145300.0,34.6289,34.7487,34.6104,34.675,145300.0
2017-04-11 14:20:00,37.61,37.63,37.54,37.58,65059.0,34.675,34.6934,34.6104,34.6473,65059.0
2017-04-11 14:30:00,37.57,37.57,37.47,37.51,67982.0,34.6381,34.6381,34.5459,34.5828,67982.0
2017-04-11 14:40:00,37.51,37.56,37.45,37.45,80977.0,34.5828,34.6289,34.5275,34.5275,80977.0
2017-04-11 14:50:00,37.44,37.5,37.41,37.5,104454.0,34.5183,34.5736,34.4906,34.5736,104454.0
2017-04-11 15:00:00,37.5,37.5,37.33,37.33,92660.0,34.5736,34.5736,34.4168,34.4168,92660.0
2017-04-11 15:10:00,37.34,37.47,37.34,37.47,145099.0,34.4261,34.5459,34.4261,34.5459,145099.0
2017-04-11 15:20:00,37.46,37.49,37.42,37.46,113219.0,34.5367,34.5643,34.4998,34.5367,113219.0
2017-04-11 15:30:00,37.47,37.56,37.45,37.56,181207.0,34.5459,34.6289,34.5275,34.6289,181207.0
2017-04-11 15:40:00,37.56,37.6,37.51,37.56,148112.0,34.6289,34.6658,34.5828,34.6289,148112.0
2017-04-11 15:50:00,37.56,37.58,37.45,37.51,857657.0,34.6289,34.6473,34.5275,34.5828,857657.0
2017-04-12 09:30:00,37.46,37.61,37.38,37.43,233440.0,34.5367,34.675,34.4629,34.509,233440.0
2017-04-12 09:40:00,37.42,37.48,37.28,37.33,138265.0,34.4998,34.5551,34.3707,34.4168,138265.0
2017-04-12 09:50:00,37.31,37.5,37.31,37.46,51601.0,34.3984,34.5736,34.3984,34.5367,51601.0
2017-04-12 10:00:00,37.46,37.49,37.33,37.38,100041.0,34.5367,34.5643,34.4168,34.4629,100041.0
2017-04-12 10:10:00,37.36,37.45,37.35,37.42,45196.0,34.4445,34.5275,34.4353,34.4998,45196.0
2017-04-12 10:20:00,37.42,37.54,37.41,37.47,50541.0,34.4998,34.6104,34.4906,34.5459,50541.0
2017-04-12 10:30:00,37.47,37.61,37.47,37.53,83722.0,34.5459,34.675,34.5459,34.6012,83722.0
2017-04-12 10:40:00,37.54,37.71,37.54,37.67,121658.0,34.6104,34.7672,34.6104,34.7303,121658.0
2017-04-12 10:50:00,37.7,37.75,37.6,37.64,70905.0,34.758,34.8041,34.6658,34.7026,70905.0
2017-04-12 11:00:00,37.65,37.66,37.48,37.5,104366.0,34.7119,34.7211,34.5551,34.5736,104366.0
2017-04-12 11:10:00,37.49,37.52,37.4,37.44,100834.0,34.5643,34.592,34.4814,34.5183,100834.0
2017-04-12 11:20:00,37.44,37.53,37.42,37.48,53285.0,34.5183,34.6012,34.4998,34.5551,53285.0
2017-04-12 11:30:00,37.48,37.52,37.43,37.5,33592.0,34.5551,34.592,34.509,34.5736,33592.0
2017-04-12 11:40:00,37.51,37.51,37.42,37.46,36536.0,34.5828,34.5828,34.4998,34.5367,36536.0
2017-04-12 11:50:00,37.46,37.51,37.23,37.25,119229.0,34.5367,34.5828,34.3246,34.3431,119229.0
2017-04-12 12:00:00,37.25,37.31,37.19,37.28,80635.0,34.3431,34.3984,34.2878,34.3707,80635.0
2017-04-12 12:10:00,37.28,37.29,37.15,37.19,94790.0,34.3707,34.38,34.2509,34.2878,94790.0
2017-04-12 12:20:00,37.18,37.26,37.18,37.24,62263.0,34.2785,34.3523,34.2785,34.3339,62263.0
2017-04-12 12:30:00,37.24,37.31,37.24,37.29,28572.0,34.3339,34.3984,34.3339,34.38,28572.0
2017-04-12 12:40:00,37.28,37.3,37.23,37.27,57564.0,34.3707,34.3892,34.3246,34.3615,57564.0
2017-04-12 12:50:00,37.27,37.41,37.26,37.41,87343.0,34.3615,34.4906,34.3523,34.4906,87343.0
2017-04-12 13:00:00,37.41,37.43,37.34,37.35,88684.0,34.4906,34.509,34.4261,34.4353,88684.0
2017-04-12 13:10:00,37.35,37.38,37.33,37.38,47503.0,34.4353,34.4629,34.4168,34.4629,47503.0
2017-04-12 13:20:00,37.38,37.42,37.32,37.36,66037.0,34.4629,34.4998,34.4076,34.4445,66037.0
2017-04-12 13:30:00,37.36,37.39,37.15,37.17,104257.0,34.4445,34.4722,34.2509,34.2693,104257.0
2017-04-12 13:40:00,37.17,37.26,37.15,37.15,100851.0,34.2693,34.3523,34.2509,34.2509,100851.0
2017-04-12 13:50:00,37.16,37.23,37.1,37.18,90296.0,34.2601,34.3246,34.2048,34.2785,90296.0
2017-04-12 14:00:00,37.18,37.22,37.17,37.21,39830.0,34.2785,34.3154,34.2693,34.3062,39830.0
2017-04-12 14:10:00,37.22,37.27,37.2,37.21,35682.0,34.3154,34.3615,34.297,34.3062,35682.0
2017-04-12 14:20:00,37.22,37.25,37.18,37.2,37793.0,34.3154,34.3431,34.2785,34.297,37793.0
2017-04-12 14:30:00,37.19,37.24,37.16,37.22,39040.0,34.2878,34.3339,34.2601,34.3154,39040.0
2017-04-12 14:40:00,37.23,37.29,37.15,37.19,71354.0,34.3246,34.38,34.2509,34.2878,71354.0
2017-04-12 14:50:00,37.19,37.24,37.13,37.14,43804.0,34.2878,34.3339,34.2324,34.2417,43804.0
2017-04-12 15:00:00,37.14,37.22,37.14,37.21,41472.0,34.2417,34.3154,34.2417,34.3062,41472.0
2017-04-12 15:10:00,37.21,37.79,37.19,37.67,341154.0,34.3062,34.8409,34.2878,34.7303,341154.0
2017-04-12 15:20:00,37.69,37.7,37.46,37.57,329889.0,34.7487,34.758,34.5367,34.6381,329889.0
2017-04-12 15:30:00,37.57,37.63,37.5,37.59,155475.0,34.6381,34.6934,34.5736,34.6565,155475.0
2017-04-12 15:40:00,37.6,37.77,37.6,37.74,198340.0,34.6658,34.8225,34.6658,34.7948,198340.0
2017-04-12 15:50:00,37.76,38.05,37.76,38.05,881800.0,34.8133,35.0806,34.8133,35.0806,881800.0
2017-04-13 09:30:00,37.44,37.57,37.07,37.12,971050.0,34.5183,34.6381,34.1771,34.2232,971050.0
2017-04-13 09:40:00,37.12,37.19,36.93,37.14,382304.0,34.2232,34.2878,34.0481,34.2417,382304.0
2017-04-13 09:50:00,37.14,37.16,36.92,37.05,190728.0,34.2417,34.2601,34.0388,34.1587,190728.0
2017-04-13 10:00:00,37.05,37.05,36.72,36.89,243925.0,34.1587,34.1587,33.8544,34.0112,243925.0
2017-04-13 10:10:00,36.89,36.98,36.82,36.94,116985.0,34.0112,34.0941,33.9466,34.0573,116985.0
2017-04-13 10:20:00,36.94,37.19,36.94,37.14,176951.0,34.0573,34.2878,34.0573,34.2417,176951.0
2017-04-13 10:30:00,37.14,37.14,36.98,37.07,160184.0,34.2417,34.2417,34.0941,34.1771,160184.0
2017-04-13 10:40:00,37.08,37.29,37.08,37.24,136755.0,34.1863,34.38,34.1863,34.3339,136755.0
2017-04-13 10:50:00,37.24,37.27,37.07,37.11,137665.0,34.3339,34.3615,34.1771,34.214,137665.0
2017-04-13 11:00:00,37.11,37.11,36.96,36.96,112766.0,34.214,34.214,34.0757,34.0757,112766.0
2017-04-13 11:10:00,36.96,37.1,36.88,37.05,122747.0,34.0757,34.2048,34.002,34.1587,122747.0
2017-04-13 11:20:00,37.05,37.05,36.88,36.88,117515.0,34.1587,34.1587,34.002,34.002,117515.0
2017-04-13 11:30:00,36.88,37.01,36.86,36.98,104066.0,34.002,34.1218,33.9835,34.0941,104066.0
2017-04-13 11:40:00,36.98,37.03,36.92,37.02,48653.0,34.0941,34.1402,34.0388,34.131,48653.0
2017-04-13 11:50:00,37.02,37.06,36.95,37.03,60343.0,34.131,34.1679,34.0665,34.1402,60343.0
2017-04-13 12:00:00,37.03,37.1,37.02,37.09,94826.0,34.1402,34.2048,34.131,34.1956,94826.0
2017-04-13 12:10:00,37.1,37.13,37.01,37.01,155219.0,34.2048,34.2324,34.1218,34.1218,155219.0
2017-04-13 12:20:00,37.01,37.07,37.01,37.05,78812.0,34.1218,34.1771,34.1218,34.1587,78812.0
2017-04-13 12:30:00,37.06,37.09,37.01,37.09,65942.0,34.1679,34.1956,34.1218,34.1956,65942.0
2017-04-13 12:40:00,37.1,37.29,37.1,37.27,131538.0,34.2048,34.38,34.2048,34.3615,131538.0
2017-04-13 12:50:00,37.27,37.29,37.21,37.28,84807.0,34.3615,34.38,34.3062,34.3707,84807.0
2017-04-13 13:00:00,37.28,37.46,37.28,37.33,160584.0,34.3707,34.5367,34.3707,34.4168,160584.0
2017-04-13 13:10:00,37.32,37.33,37.18,37.19,77615.0,34.4076,34.4168,34.2785,34.2878,77615.0
2017-04-13 13:20:00,37.18,37.22,37.01,37.05,122983.0,34.2785,34.3154,34.1218,34.1587,122983.0
2017-04-13 13:30:00,37.04,37.09,36.95,37.04,83572.0,34.1495,34.1956,34.0665,34.1495,83572.0
2017-04-13 13:40:00,37.03,37.21,37.03,37.21,144523.0,34.1402,34.3062,34.1402,34.3062,144523.0
2017-04-13 13:50:00,37.21,37.21,37.17,37.19,105114.0,34.3062,34.3062,34.2693,34.2878,105114.0
2017-04-13 14:00:00,37.18,37.19,36.98,37.0,172124.0,34.2785,34.2878,34.0941,34.1126,172124.0
2017-04-13 14:10:00,37.0,37.05,36.94,37.03,107810.0,34.1126,34.1587,34.0573,34.1402,107810.0
2017-04-13 14:20:00,37.03,37.03,36.96,36.97,71118.0,34.1402,34.1402,34.0757,34.0849,71118.0
2017-04-13 14:30:00,36.97,37.04,36.92,37.03,88667.0,34.0849,34.1495,34.0388,34.1402,88667.0
2017-04-13 14:40:00,37.02,37.04,37.0,37.01,40130.0,34.131,34.1495,34.1126,34.1218,40130.0
2017-04-13 14:50:00,37.01,37.1,36.98,36.98,90284.0,34.1218,34.2048,34.0941,34.0941,90284.0
2017-04-13 15:00:00,36.98,36.98,36.86,36.96,186677.0,34.0941,34.0941,33.9835,34.0757,186677.0
2017-04-13 15:10:00,36.97,36.98,36.88,36.88,104173.0,34.0849,34.0941,34.002,34.002,104173.0
2017-04-13 15:20:00,36.88,36.88,36.73,36.84,213466.0,34.002,34.002,33.8637,33.9651,213466.0
2017-04-13 15:30:00,36.84,36.92,36.82,36.86,166088.0,33.9651,34.0388,33.9466,33.9835,166088.0
2017-04-13 15:40:00,36.85,36.94,36.78,36.78,156748.0,33.9743,34.0573,33.9098,33.9098,156748.0
2017-04-13 15:50:00,36.78,36.95,36.63,36.69,1956322.0,33.9098,34.0665,33.7715,33.8268,1956322.0
2017-04-17 09:30:00,36.68,36.82,36.58,36.65,277056.0,33.8176,33.9466,33.7254,33.7899,277056.0
2017-04-17 09:40:00,36.65,36.73,36.46,36.46,233483.0,33.7899,33.8637,33.6147,33.6147,233483.0
2017-04-17 09:50:00,36.45,36.48,36.09,36.1,224113.0,33.6055,33.6332,33.2736,33.2828,224113.0
2017-04-17 10:00:00,36.09,36.31,36.07,36.22,204618.0,33.2736,33.4764,33.2552,33.3935,204618.0
2017-04-17 10:10:00,36.22,36.27,36.15,36.27,181695.0,33.3935,33.4396,33.3289,33.4396,181695.0
2017-04-17 10:20:00,36.28,36.39,36.27,36.3,174872.0,33.4488,33.5502,33.4396,33.4672,174872.0
2017-04-17 10:30:00,36.29,36.32,36.11,36.17,196825.0,33.458,33.4857,33.292,33.3474,196825.0
2017-04-17 10:40:00,36.17,36.5,36.13,36.49,254418.0,33.3474,33.6516,33.3105,33.6424,254418.0
2017-04-17 10:50:00,36.48,36.48,36.4,36.42,100576.0,33.6332,33.6332,33.5594,33.5778,100576.0
2017-04-17 11:00:00,36.41,36.5,36.37,36.41,88914.0,33.5686,33.6516,33.5318,33.5686,88914.0
2017-04-17 11:10:00,36.4,36.42,36.3,36.31,85459.0,33.5594,33.5778,33.4672,33.4764,85459.0
2017-04-17 11:20:00,36.3,36.35,36.15,36.15,80268.0,33.4672,33.5133,33.3289,33.3289,80268.0
2017-04-17 11:30:00,36.15,36.22,36.11,36.11,127370.0,33.3289,33.3935,33.292,33.292,127370.0
2017-04-17 11:40:00,36.11,36.21,36.1,36.19,147405.0,33.292,33.3842,33.2828,33.3658,147405.0
2017-04-17 11:50:00,36.19,36.21,36.07,36.09,119636.0,33.3658,33.3842,33.2552,33.2736,119636.0
2017-04-17 12:00:00,36.09,36.09,35.95,35.99,141551.0,33.2736,33.2736,33.1445,33.1814,141551.0
2017-04-17 12:10:00,35.99,36.0,35.79,35.82,205767.0,33.1814,33.1906,32.997,33.0247,205767.0
2017-04-17 12:20:00,35.81,35.81,35.65,35.78,168702.0,33.0155,33.0155,32.8679,32.9878,168702.0
2017-04-17 12:30:00,35.78,35.92,35.78,35.9,80103.0,32.9878,33.1169,32.9878,33.0984,80103.0
2017-04-17 12:40:00,35.9,35.97,35.9,35.97,70112.0,33.0984,33.163,33.0984,33.163,70112.0
2017-04-17 12:50:00,35.97,36.08,35.95,36.07,87036.0,33.163,33.2644,33.1445,33.2552,87036.0
2017-04-17 13:00:00,36.07,36.11,36.01,36.01,117787.0,33.2552,33.292,33.1998,33.1998,117787.0
2017-04-17 13:10:00,36.0,36.03,35.97,35.98,87991.0,33.1906,33.2183,33.163,33.1722,87991.0
2017-04-17 13:20:00,35.98,36.01,35.95,35.96,72319.0,33.1722,33.1998,33.1445,33.1537,72319.0
2017-04-17 13:30:00,35.95,35.96,35.88,35.9,68182.0,33.1445,33.1537,33.08,33.0984,68182.0
2017-04-17 13:40:00,35.89,35.98,35.89,35.98,83193.0,33.0892,33.1722,33.0892,33.1722,83193.0
2017-04-17 13:50:00,35.99,36.04,35.99,35.99,76352.0,33.1814,33.2275,33.1814,33.1814,76352.0
2017-04-17 14:00:00,35.99,36.09,35.99,36.05,41841.0,33.1814,33.2736,33.1814,33.2367,41841.0
2017-04-17 14:10:00,36.06,36.1,35.91,35.92,88290.0,33.2459,33.2828,33.1076,33.1169,88290.0
2017-04-17 14:20:00,35.92,35.99,35.91,35.96,60702.0,33.1169,33.1814,33.1076,33.1537,60702.0
2017-04-17 14:30:00,35.97,35.99,35.83,35.84,78475.0,33.163,33.1814,33.0339,33.0431,78475.0
2017-04-17 14:40:00,35.84,35.84,35.72,35.77,99869.0,33.0431,33.0431,32.9325,32.9786,99869.0
2017-04-17 14:50:00,35.76,35.76,35.56,35.57,82535.0,32.9694,32.9694,32.785,32.7942,82535.0
2017-04-17 15:00:00,35.58,35.59,35.46,35.51,143800.0,32.8034,32.8126,32.6928,32.7389,143800.0
2017-04-17 15:10:00,35.52,35.59,35.44,35.5,121629.0,32.7481,32.8126,32.6743,32.7296,121629.0
2017-04-17 15:20:00,35.51,35.7,35.51,35.64,105996.0,32.7389,32.914,32.7389,32.8587,105996.0
2017-04-17 15:30:00,35.63,35.68,35.62,35.63,132307.0,32.8495,32.8956,32.8403,32.8495,132307.0
2017-04-17 15:40:00,35.63,35.86,35.63,35.82,161326.0,32.8495,33.0616,32.8495,33.0247,161326.0
2017-04-17 15:50:00,35.83,36.16,35.83,36.14,682952.0,33.0339,33.3381,33.0339,33.3197,682952.0
2017-04-18 09:30:00,35.98,35.98,35.72,35.75,246913.0,33.1722,33.1722,32.9325,32.9601,246913.0
2017-04-18 09:40:00,35.75,35.87,35.46,35.5,233250.0,32.9601,33.0708,32.6928,32.7296,233250.0
2017-04-18 09:50:00,35.51,35.63,35.41,35.47,150131.0,32.7389,32.8495,32.6467,32.702,150131.0
2017-04-18 10:00:00,35.47,35.76,35.45,35.72,134340.0,32.702,32.9694,32.6835,32.9325,134340.0
2017-04-18 10:10:00,35.73,36.07,35.64,36.0,213299.0,32.9417,33.2552,32.8587,33.1906,213299.0
2017-04-18 10:20:00,36.0,36.1,35.85,36.1,152225.0,33.1906,33.2828,33.0523,33.2828,152225.0
2017-04-18 10:30:00,36.09,36.09,35.9,35.9,121023.0,33.2736,33.2736,33.0984,33.0984,121023.0
2017-04-18 10:40:00,35.88,35.92,35.76,35.89,62404.0,33.08,33.1169,32.9694,33.0892,62404.0
2017-04-18 10:50:00,35.9,36.19,35.9,36.13,231932.0,33.0984,33.3658,33.0984,33.3105,231932.0
2017-04-18 11:00:00,36.14,36.29,36.13,36.18,99024.0,33.3197,33.458,33.3105,33.3566,99024.0
2017-04-18 11:10:00,36.17,36.19,36.04,36.05,82903.0,33.3474,33.3658,33.2275,33.2367,82903.0
2017-04-18 11:20:00,36.06,36.1,35.9,35.92,70691.0,33.2459,33.2828,33.0984,33.1169,70691.0
2017-04-18 11:30:00,35.91,36.13,35.91,36.06,115086.0,33.1076,33.3105,33.1076,33.2459,115086.0
2017-04-18 11:40:00,36.07,36.15,36.0,36.0,116128.0,33.2552,33.3289,33.1906,33.1906,116128.0
2017-04-18 11:50:00,36.01,36.1,35.94,36.08,60182.0,33.1998,33.2828,33.1353,33.2644,60182.0
2017-04-18 12:00:00,36.09,36.11,35.94,35.96,85721.0,33.2736,33.292,33.1353,33.1537,85721.0
2017-04-18 12:10:00,35.93,36.0,35.88,35.95,32503.0,33.1261,33.1906,33.08,33.1445,32503.0
2017-04-18 12:20:00,35.95,35.95,35.78,35.82,62876.0,33.1445,33.1445,32.9878,33.0247,62876.0
2017-04-18 12:30:00,35.83,35.87,35.79,35.81,36883.0,33.0339,33.0708,32.997,33.0155,36883.0
2017-04-18 12:40:00,35.81,35.84,35.73,35.81,25735.0,33.0155,33.0431,32.9417,33.0155,25735.0
2017-04-18 12:50:00,35.82,36.0,35.77,35.99,53530.0,33.0247,33.1906,32.9786,33.1814,53530.0
2017-04-18 13:00:00,35.96,36.02,35.91,35.95,48736.0,33.1537,33.2091,33.1076,33.1445,48736.0
2017-04-18 13:10:00,35.94,35.98,35.86,35.89,26340.0,33.1353,33.1722,33.0616,33.0892,26340.0
2017-04-18 13:20:00,35.89,36.02,35.88,35.99,34569.0,33.0892,33.2091,33.08,33.1814,34569.0
2017-04-18 13:30:00,35.99,36.0,35.88,35.92,31392.0,33.1814,33.1906,33.08,33.1169,31392.0
2017-04-18 13:40:00,35.92,36.04,35.92,35.96,38127.0,33.1169,33.2275,33.1169,33.1537,38127.0
2017-04-18 13:50:00,35.96,36.04,35.96,36.0,23961.0,33.1537,33.2275,33.1537,33.1906,23961.0
2017-04-18 14:00:00,36.0,36.01,35.92,35.94,20732.0,33.1906,33.1998,33.1169,33.1353,20732.0
2017-04-18 14:10:00,35.93,35.96,35.87,35.91,15569.0,33.1261,33.1537,33.0708,33.1076,15569.0
2017-04-18 14:20:00,35.91,35.91,35.82,35.82,22662.0,33.1076,33.1076,33.0247,33.0247,22662.0
2017-04-18 14:30:00,35.82,35.84,35.79,35.83,23827.0,33.0247,33.0431,32.997,33.0339,23827.0
2017-04-18 14:40:00,35.82,35.89,35.81,35.87,18236.0,33.0247,33.0892,33.0155,33.0708,18236.0
2017-04-18 14:50:00,35.86,35.88,35.83,35.84,20608.0,33.0616,33.08,33.0339,33.0431,20608.0
2017-04-18 15:00:00,35.84,35.93,35.83,35.93,49906.0,33.0431,33.1261,33.0339,33.1261,49906.0
2017-04-18 15:10:00,35.92,35.99,35.91,35.91,53626.0,33.1169,33.1814,33.1076,33.1076,53626.0
2017-04-18 15:20:00,35.91,35.91,35.85,35.89,27549.0,33.1076,33.1076,33.0523,33.0892,27549.0
2017-04-18 15:30:00,35.9,35.9,35.8,35.81,31468.0,33.0984,33.0984,33.0062,33.0155,31468.0
2017-04-18 15:40:00,35.81,35.91,35.81,35.87,30104.0,33.0155,33.1076,33.0155,33.0708,30104.0
2017-04-18 15:50:00,35.88,35.94,35.87,35.87,255531.0,33.08,33.1353,33.0708,33.0708,255531.0
2017-04-19 09:30:00,35.42,35.58,35.37,35.48,218545.0,32.6559,32.8034,32.6098,32.7112,218545.0
2017-04-19 09:40:00,35.48,35.59,35.4,35.42,78427.0,32.7112,32.8126,32.6374,32.6559,78427.0
2017-04-19 09:50:00,35.41,35.42,34.97,35.1,229727.0,32.6467,32.6559,32.241,32.3609,229727.0
2017-04-19 10:00:00,35.09,35.2,35.03,35.13,156042.0,32.3516,32.4531,32.2963,32.3885,156042.0
2017-04-19 10:10:00,35.12,35.17,34.97,35.14,182186.0,32.3793,32.4254,32.241,32.3977,182186.0
2017-04-19 10:20:00,35.14,35.14,35.05,35.1,122104.0,32.3977,32.3977,32.3148,32.3609,122104.0
2017-04-19 10:30:00,35.1,35.34,35.08,35.23,195941.0,32.3609,32.5821,32.3424,32.4807,195941.0
2017-04-19 10:40:00,35.23,35.31,35.18,35.25,138074.0,32.4807,32.5545,32.4346,32.4992,138074.0
2017-04-19 10:50:00,35.25,35.28,35.14,35.15,116860.0,32.4992,32.5268,32.3977,32.407,116860.0
2017-04-19 11:00:00,35.15,35.15,35.04,35.1,138345.0,32.407,32.407,32.3055,32.3609,138345.0
2017-04-19 11:10:00,35.11,35.18,35.11,35.14,87772.0,32.3701,32.4346,32.3701,32.3977,87772.0
2017-04-19 11:20:00,35.14,35.15,35.04,35.08,131604.0,32.3977,32.407,32.3055,32.3424,131604.0
2017-04-19 11:30:00,35.09,35.12,35.07,35.1,66539.0,32.3516,32.3793,32.3332,32.3609,66539.0
2017-04-19 11:40:00,35.1,35.1,34.73,34.75,305922.0,32.3609,32.3609,32.0197,32.0382,305922.0
2017-04-19 11:50:00,34.72,34.77,34.47,34.47,341645.0,32.0105,32.0566,31.78,31.78,341645.0
2017-04-19 12:00:00,34.47,34.51,34.26,34.46,320618.0,31.78,31.8169,31.5864,31.7708,320618.0
2017-04-19 12:10:00,34.47,34.58,34.45,34.56,197267.0,31.78,31.8814,31.7616,31.863,197267.0
2017-04-19 12:20:00,34.56,34.67,34.51,34.62,137826.0,31.863,31.9644,31.8169,31.9183,137826.0
2017-04-19 12:30:00,34.62,34.66,34.48,34.64,175468.0,31.9183,31.9552,31.7892,31.9368,175468.0
2017-04-19 12:40:00,34.64,34.67,34.5,34.57,118965.0,31.9368,31.9644,31.8077,31.8722,118965.0
2017-04-19 12:50:00,34.57,34.57,34.39,34.44,113009.0,31.8722,31.8722,31.7063,31.7524,113009.0
2017-04-19 13:00:00,34.44,34.44,34.33,34.38,118075.0,31.7524,31.7524,31.6509,31.697,118075.0
2017-04-19 13:10:00,34.38,34.43,34.34,34.34,115915.0,31.697,31.7431,31.6602,31.6602,115915.0
2017-04-19 13:20:00,34.34,34.35,34.28,34.34,126084.0,31.6602,31.6694,31.6049,31.6602,126084.0
2017-04-19 13:30:00,34.34,34.34,34.13,34.19,192173.0,31.6602,31.6602,31.4666,31.5219,192173.0
2017-04-19 13:40:00,34.19,34.19,34.06,34.07,123475.0,31.5219,31.5219,31.402,31.4112,123475.0
2017-04-19 13:50:00,34.06,34.11,34.02,34.07,137237.0,31.402,31.4481,31.3651,31.4112,137237.0
2017-04-19 14:00:00,34.06,34.07,33.94,33.94,177637.0,31.402,31.4112,31.2914,31.2914,177637.0
2017-04-19 14:10:00,33.94,34.13,33.9,34.06,192831.0,31.2914,31.4666,31.2545,31.402,192831.0
2017-04-19 14:20:00,34.06,34.16,34.02,34.12,129406.0,31.402,31.4942,31.3651,31.4573,129406.0
2017-04-19 14:30:00,34.13,34.14,34.01,34.03,80397.0,31.4666,31.4758,31.3559,31.3744,80397.0
2017-04-19 14:40:00,34.03,34.12,34.01,34.09,91459.0,31.3744,31.4573,31.3559,31.4297,91459.0
2017-04-19 14:50:00,34.09,34.26,34.08,34.17,114077.0,31.4297,31.5864,31.4205,31.5034,114077.0
2017-04-19 15:00:00,34.17,34.28,34.17,34.26,105505.0,31.5034,31.6049,31.5034,31.5864,105505.0
2017-04-19 15:10:00,34.26,34.26,34.11,34.17,99519.0,31.5864,31.5864,31.4481,31.5034,99519.0
2017-04-19 15:20:00,34.18,34.44,34.17,34.38,164874.0,31.5127,31.7524,31.5034,31.697,164874.0
2017-04-19 15:30:00,34.38,34.43,34.32,34.38,127992.0,31.697,31.7431,31.6417,31.697,127992.0
2017-04-19 15:40:00,34.38,34.58,34.34,34.49,232166.0,31.697,31.8814,31.6602,31.7985,232166.0
2017-04-19 15:50:00,34.49,34.87,34.49,34.7,1194001.0,31.7985,32.1488,31.7985,31.9921,1194001.0
2017-04-20 09:30:00,34.56,34.57,34.38,34.53,172231.0,31.863,31.8722,31.697,31.8353,172231.0
2017-04-20 09:40:00,34.52,34.7,34.5,34.68,157394.0,31.8261,31.9921,31.8077,31.9736,157394.0
2017-04-20 09:50:00,34.69,34.74,34.53,34.54,136453.0,31.9829,32.029,31.8353,31.8446,136453.0
2017-04-20 10:00:00,34.55,34.67,34.42,34.6,164488.0,31.8538,31.9644,31.7339,31.8999,164488.0
2017-04-20 10:10:00,34.61,34.65,34.53,34.55,116495.0,31.9091,31.946,31.8353,31.8538,116495.0
2017-04-20 10:20:00,34.55,34.61,34.53,34.55,70591.0,31.8538,31.9091,31.8353,31.8538,70591.0
2017-04-20 10:30:00,34.56,34.83,34.55,34.73,149889.0,31.863,32.1119,31.8538,32.0197,149889.0
2017-04-20 10:40:00,34.72,34.86,34.68,34.84,97834.0,32.0105,32.1396,31.9736,32.1212,97834.0
2017-04-20 10:50:00,34.84,35.01,34.84,35.0,133745.0,32.1212,32.2779,32.1212,32.2687,133745.0
2017-04-20 11:00:00,35.01,35.06,34.87,34.92,96237.0,32.2779,32.324,32.1488,32.1949,96237.0
2017-04-20 11:10:00,34.91,34.95,34.78,34.8,65326.0,32.1857,32.2226,32.0658,32.0843,65326.0
2017-04-20 11:20:00,34.82,34.84,34.77,34.78,46812.0,32.1027,32.1212,32.0566,32.0658,46812.0
2017-04-20 11:30:00,34.79,34.9,34.79,34.88,73546.0,32.0751,32.1765,32.0751,32.158,73546.0
2017-04-20 11:40:00,34.84,34.84,34.65,34.65,108433.0,32.1212,32.1212,31.946,31.946,108433.0
2017-04-20 11:50:00,34.66,34.7,34.44,34.44,179356.0,31.9552,31.9921,31.7524,31.7524,179356.0
2017-04-20 12:00:00,34.44,34.48,34.33,34.47,120653.0,31.7524,31.7892,31.6509,31.78,120653.0
2017-04-20 12:10:00,34.47,34.64,34.46,34.52,67621.0,31.78,31.9368,31.7708,31.8261,67621.0
2017-04-20 12:20:00,34.51,34.61,34.47,34.57,45887.0,31.8169,31.9091,31.78,31.8722,45887.0
2017-04-20 12:30:00,34.58,34.65,34.53,34.58,43132.0,31.8814,31.946,31.8353,31.8814,43132.0
2017-04-20 12:40:00,34.58,34.62,34.51,34.6,50848.0,31.8814,31.9183,31.8169,31.8999,50848.0
2017-04-20 12:50:00,34.6,34.76,34.6,34.68,77648.0,31.8999,32.0474,31.8999,31.9736,77648.0
2017-04-20 13:00:00,34.68,34.74,34.66,34.67,51666.0,31.9736,32.029,31.9552,31.9644,51666.0
2017-04-20 13:10:00,34.66,34.83,34.63,34.79,50654.0,31.9552,32.1119,31.9275,32.0751,50654.0
2017-04-20 13:20:00,34.78,34.81,34.75,34.77,27356.0,32.0658,32.0935,32.0382,32.0566,27356.0
2017-04-20 13:30:00,34.77,34.79,34.57,34.57,91670.0,32.0566,32.0751,31.8722,31.8722,91670.0
2017-04-20 13:40:00,34.6,34.69,34.58,34.67,59680.0,31.8999,31.9829,31.8814,31.9644,59680.0
2017-04-20 13:50:00,34.67,34.69,34.61,34.64,37855.0,31.9644,31.9829,31.9091,31.9368,37855.0
2017-04-20 14:00:00,34.64,34.77,34.61,34.77,208658.0,31.9368,32.0566,31.9091,32.0566,208658.0
2017-04-20 14:10:00,34.76,34.79,34.7,34.74,69162.0,32.0474,32.0751,31.9921,32.029,69162.0
2017-04-20 14:20:00,34.74,34.74,34.64,34.65,51374.0,32.029,32.029,31.9368,31.946,51374.0
2017-04-20 14:30:00,34.65,34.65,34.56,34.56,43953.0,31.946,31.946,31.863,31.863,43953.0
2017-04-20 14:40:00,34.56,34.58,34.53,34.57,56382.0,31.863,31.8814,31.8353,31.8722,56382.0
2017-04-20 14:50:00,34.57,34.61,34.56,34.58,64140.0,31.8722,31.9091,31.863,31.8814,64140.0
2017-04-20 15:00:00,34.58,34.64,34.56,34.56,81420.0,31.8814,31.9368,31.863,31.863,81420.0
2017-04-20 15:10:00,34.56,34.61,34.54,34.6,80974.0,31.863,31.9091,31.8446,31.8999,80974.0
2017-04-20 15:20:00,34.6,34.66,34.6,34.65,41301.0,31.8999,31.9552,31.8999,31.946,41301.0
2017-04-20 15:30:00,34.64,34.64,34.54,34.58,60696.0,31.9368,31.9368,31.8446,31.8814,60696.0
2017-04-20 15:40:00,34.58,34.71,34.56,34.66,75734.0,31.8814,32.0013,31.863,31.9552,75734.0
2017-04-20 15:50:00,34.66,34.73,34.49,34.52,853970.0,31.9552,32.0197,31.7985,31.8261,853970.0
2017-04-21 09:30:00,34.63,34.74,34.48,34.62,170442.0,31.9275,32.029,31.7892,31.9183,170442.0
2017-04-21 09:40:00,34.62,34.71,34.55,34.68,113987.0,31.9183,32.0013,31.8538,31.9736,113987.0
2017-04-21 09:50:00,34.69,34.81,34.69,34.75,155447.0,31.9829,32.0935,31.9829,32.0382,155447.0
2017-04-21 10:00:00,34.74,34.78,34.69,34.74,88943.0,32.029,32.0658,31.9829,32.029,88943.0
2017-04-21 10:10:00,34.74,34.77,34.4,34.46,166198.0,32.029,32.0566,31.7155,31.7708,166198.0
2017-04-21 10:20:00,34.45,34.54,34.43,34.51,95313.0,31.7616,31.8446,31.7431,31.8169,95313.0
2017-04-21 10:30:00,34.51,34.59,34.44,34.55,94427.0,31.8169,31.8907,31.7524,31.8538,94427.0
2017-04-21 10:40:00,34.55,34.76,34.54,34.74,138247.0,31.8538,32.0474,31.8446,32.029,138247.0
2017-04-21 10:50:00,34.75,34.75,34.61,34.64,48887.0,32.0382,32.0382,31.9091,31.9368,48887.0
2017-04-21 11:00:00,34.65,34.79,34.65,34.76,112467.0,31.946,32.0751,31.946,32.0474,112467.0
2017-04-21 11:10:00,34.76,34.77,34.58,34.63,96147.0,32.0474,32.0566,31.8814,31.9275,96147.0
2017-04-21 11:20:00,34.64,34.69,34.61,34.64,35254.0,31.9368,31.9829,31.9091,31.9368,35254.0
2017-04-21 11:30:00,34.63,34.68,34.59,34.59,27145.0,31.9275,31.9736,31.8907,31.8907,27145.0
2017-04-21 11:40:00,34.58,34.64,34.56,34.58,63360.0,31.8814,31.9368,31.863,31.8814,63360.0
2017-04-21 11:50:00,34.6,34.72,34.6,34.67,35775.0,31.8999,32.0105,31.8999,31.9644,35775.0
2017-04-21 12:00:00,34.68,34.73,34.65,34.68,28186.0,31.9736,32.0197,31.946,31.9736,28186.0
2017-04-21 12:10:00,34.67,34.78,34.67,34.74,51788.0,31.9644,32.0658,31.9644,32.029,51788.0
2017-04-21 12:20:00,34.74,34.85,34.74,34.8,75181.0,32.029,32.1304,32.029,32.0843,75181.0
2017-04-21 12:30:00,34.81,34.83,34.72,34.72,22645.0,32.0935,32.1119,32.0105,32.0105,22645.0
2017-04-21 12:40:00,34.71,34.74,34.68,34.74,17576.0,32.0013,32.029,31.9736,32.029,17576.0
2017-04-21 12:50:00,34.73,34.81,34.71,34.8,21153.0,32.0197,32.0935,32.0013,32.0843,21153.0
2017-04-21 13:00:00,34.79,34.85,34.78,34.81,40542.0,32.0751,32.1304,32.0658,32.0935,40542.0
2017-04-21 13:10:00,34.81,34.94,34.78,34.81,69812.0,32.0935,32.2133,32.0658,32.0935,69812.0
2017-04-21 13:20:00,34.78,34.81,34.69,34.8,38217.0,32.0658,32.0935,31.9829,32.0843,38217.0
2017-04-21 13:30:00,34.79,34.79,34.71,34.75,33379.0,32.0751,32.0751,32.0013,32.0382,33379.0
2017-04-21 13:40:00,34.75,34.77,34.69,34.75,22768.0,32.0382,32.0566,31.9829,32.0382,22768.0
2017-04-21 13:50:00,34.75,34.8,34.53,34.63,112637.0,32.0382,32.0843,31.8353,31.9275,112637.0
2017-04-21 14:00:00,34.61,34.67,34.55,34.58,55227.0,31.9091,31.9644,31.8538,31.8814,55227.0
2017-04-21 14:10:00,34.56,34.58,34.43,34.46,158278.0,31.863,31.8814,31.7431,31.7708,158278.0
2017-04-21 14:20:00,34.46,34.56,34.42,34.54,121581.0,31.7708,31.863,31.7339,31.8446,121581.0
2017-04-21 14:30:00,34.54,34.56,34.46,34.49,94502.0,31.8446,31.863,31.7708,31.7985,94502.0
2017-04-21 14:40:00,34.49,34.59,34.45,34.55,94853.0,31.7985,31.8907,31.7616,31.8538,94853.0
2017-04-21 14:50:00,34.55,34.56,34.44,34.49,55701.0,31.8538,31.863,31.7524,31.7985,55701.0
2017-04-21 15:00:00,34.48,34.56,34.46,34.5,63704.0,31.7892,31.863,31.7708,31.8077,63704.0
2017-04-21 15:10:00,34.5,34.54,34.48,34.53,34725.0,31.8077,31.8446,31.7892,31.8353,34725.0
2017-04-21 15:20:00,34.53,34.55,34.47,34.49,40592.0,31.8353,31.8538,31.78,31.7985,40592.0
2017-04-21 15:30:00,34.5,34.51,34.44,34.48,45052.0,31.8077,31.8169,31.7524,31.7892,45052.0
2017-04-21 15:40:00,34.48,34.6,34.46,34.54,97269.0,31.7892,31.8999,31.7708,31.8446,97269.0
2017-04-21 15:50:00,34.54,34.67,34.53,34.55,428466.0,31.8446,31.9644,31.8353,31.8538,428466.0
2017-04-24 09:30:00,33.77,34.04,33.7,33.91,208352.0,31.1347,31.3836,31.0701,31.2637,208352.0
2017-04-24 09:40:00,33.89,34.09,33.89,33.91,173947.0,31.2453,31.4297,31.2453,31.2637,173947.0
2017-04-24 09:50:00,33.91,34.03,33.77,33.8,201144.0,31.2637,31.3744,31.1347,31.1623,201144.0
2017-04-24 10:00:00,33.81,33.82,33.67,33.77,91922.0,31.1715,31.1807,31.0425,31.1347,91922.0
2017-04-24 10:10:00,33.78,33.84,33.74,33.79,58770.0,31.1439,31.1992,31.107,31.1531,58770.0
2017-04-24 10:20:00,33.78,33.85,33.74,33.82,63458.0,31.1439,31.2084,31.107,31.1807,63458.0
2017-04-24 10:30:00,33.82,33.98,33.81,33.96,141948.0,31.1807,31.3283,31.1715,31.3098,141948.0
2017-04-24 10:40:00,33.95,33.99,33.83,33.85,104469.0,31.3006,31.3375,31.19,31.2084,104469.0
2017-04-24 10:50:00,33.85,33.9,33.79,33.81,78461.0,31.2084,31.2545,31.1531,31.1715,78461.0
2017-04-24 11:00:00,33.81,33.84,33.67,33.8,155171.0,31.1715,31.1992,31.0425,31.1623,155171.0
2017-04-24 11:10:00,33.8,33.91,33.75,33.86,83355.0,31.1623,31.2637,31.1162,31.2176,83355.0
2017-04-24 11:20:00,33.86,33.97,33.85,33.9,121881.0,31.2176,31.319,31.2084,31.2545,121881.0
2017-04-24 11:30:00,33.9,33.9,33.81,33.89,43713.0,31.2545,31.2545,31.1715,31.2453,43713.0
2017-04-24 11:40:00,33.89,33.91,33.82,33.84,75935.0,31.2453,31.2637,31.1807,31.1992,75935.0
2017-04-24 11:50:00,33.85,33.94,33.81,33.88,79808.0,31.2084,31.2914,31.1715,31.2361,79808.0
2017-04-24 12:00:00,33.87,33.89,33.84,33.86,53347.0,31.2268,31.2453,31.1992,31.2176,53347.0
2017-04-24 12:10:00,33.87,33.94,33.83,33.88,34131.0,31.2268,31.2914,31.19,31.2361,34131.0
2017-04-24 12:20:00,33.87,33.88,33.82,33.88,35739.0,31.2268,31.2361,31.1807,31.2361,35739.0
2017-04-24 12:30:00,33.88,33.88,33.83,33.83,30820.0,31.2361,31.2361,31.19,31.19,30820.0
2017-04-24 12:40:00,33.84,33.86,33.82,33.84,147978.0,31.1992,31.2176,31.1807,31.1992,147978.0
2017-04-24 12:50:00,33.83,33.85,33.76,33.82,65723.0,31.19,31.2084,31.1254,31.1807,65723.0
2017-04-24 13:00:00,33.82,33.85,33.8,33.81,35401.0,31.1807,31.2084,31.1623,31.1715,35401.0
2017-04-24 13:10:00,33.81,33.82,33.72,33.72,47431.0,31.1715,31.1807,31.0886,31.0886,47431.0
2017-04-24 13:20:00,33.72,33.85,33.72,33.8,77357.0,31.0886,31.2084,31.0886,31.1623,77357.0
2017-04-24 13:30:00,33.8,33.87,33.76,33.86,36966.0,31.1623,31.2268,31.1254,31.2176,36966.0
2017-04-24 13:40:00,33.85,33.87,33.77,33.82,44414.0,31.2084,31.2268,31.1347,31.1807,44414.0
2017-04-24 13:50:00,33.83,33.85,33.78,33.79,38623.0,31.19,31.2084,31.1439,31.1531,38623.0
2017-04-24 14:00:00,33.8,33.84,33.79,33.82,38533.0,31.1623,31.1992,31.1531,31.1807,38533.0
2017-04-24 14:10:00,33.82,33.85,33.76,33.78,36407.0,31.1807,31.2084,31.1254,31.1439,36407.0
2017-04-24 14:20:00,33.77,33.81,33.74,33.76,61259.0,31.1347,31.1715,31.107,31.1254,61259.0
2017-04-24 14:30:00,33.76,33.79,33.75,33.76,36190.0,31.1254,31.1531,31.1162,31.1254,36190.0
2017-04-24 14:40:00,33.76,33.81,33.71,33.74,59359.0,31.1254,31.1715,31.0793,31.107,59359.0
2017-04-24 14:50:00,33.74,33.8,33.74,33.8,31371.0,31.107,31.1623,31.107,31.1623,31371.0
2017-04-24 15:00:00,33.81,33.89,33.79,33.89,50030.0,31.1715,31.2453,31.1531,31.2453,50030.0
2017-04-24 15:10:00,33.88,33.88,33.83,33.83,21904.0,31.2361,31.2361,31.19,31.19,21904.0
2017-04-24 15:20:00,33.83,33.85,33.79,33.82,40914.0,31.19,31.2084,31.1531,31.1807,40914.0
2017-04-24 15:30:00,33.82,33.85,33.81,33.85,40253.0,31.1807,31.2084,31.1715,31.2084,40253.0
2017-04-24 15:40:00,33.85,33.94,33.84,33.89,86630.0,31.2084,31.2914,31.1992,31.2453,86630.0
2017-04-24 15:50:00,33.9,33.9,33.62,33.71,979296.0,31.2545,31.2545,30.9964,31.0793,979296.0
2017-04-25 09:30:00,33.1,33.17,32.76,32.77,434671.0,30.5169,30.5815,30.2035,30.2127,434671.0
2017-04-25 09:40:00,32.76,32.83,32.43,32.44,383106.0,30.2035,30.268,29.8992,29.9084,383106.0
2017-04-25 09:50:00,32.43,32.55,32.19,32.24,294331.0,29.8992,30.0099,29.678,29.724,294331.0
2017-04-25 10:00:00,32.27,32.46,32.2,32.38,161039.0,29.7517,29.9269,29.6872,29.8531,161039.0
2017-04-25 10:10:00,32.38,32.53,32.35,32.39,200811.0,29.8531,29.9914,29.8255,29.8623,200811.0
2017-04-25 10:20:00,32.39,32.4,32.2,32.28,160266.0,29.8623,29.8716,29.6872,29.7609,160266.0
2017-04-25 10:30:00,32.28,32.28,31.84,31.89,316460.0,29.7609,29.7609,29.3553,29.4014,316460.0
2017-04-25 10:40:00,31.9,31.99,31.7,31.71,239621.0,29.4106,29.4936,29.2262,29.2354,239621.0
2017-04-25 10:50:00,31.7,32.01,31.69,31.89,181754.0,29.2262,29.512,29.217,29.4014,181754.0
2017-04-25 11:00:00,31.88,31.97,31.8,31.86,181488.0,29.3921,29.4751,29.3184,29.3737,181488.0
2017-04-25 11:10:00,31.87,31.97,31.84,31.88,120974.0,29.3829,29.4751,29.3553,29.3921,120974.0
2017-04-25 11:20:00,31.88,32.06,31.84,32.02,174283.0,29.3921,29.5581,29.3553,29.5212,174283.0
2017-04-25 11:30:00,32.03,32.15,32.0,32.08,144843.0,29.5304,29.6411,29.5028,29.5765,144843.0
2017-04-25 11:40:00,32.09,32.12,32.01,32.01,47400.0,29.5858,29.6134,29.512,29.512,47400.0
2017-04-25 11:50:00,32.01,32.06,32.01,32.04,62729.0,29.512,29.5581,29.512,29.5397,62729.0
2017-04-25 12:00:00,32.03,32.09,31.82,31.82,144182.0,29.5304,29.5858,29.3368,29.3368,144182.0
2017-04-25 12:10:00,31.82,31.85,31.67,31.67,147434.0,29.3368,29.3645,29.1985,29.1985,147434.0
2017-04-25 12:20:00,31.68,31.76,31.62,31.74,148614.0,29.2078,29.2815,29.1524,29.2631,148614.0
2017-04-25 12:30:00,31.74,31.9,31.71,31.82,109947.0,29.2631,29.4106,29.2354,29.3368,109947.0
2017-04-25 12:40:00,31.81,31.87,31.75,31.85,85286.0,29.3276,29.3829,29.2723,29.3645,85286.0
2017-04-25 12:50:00,31.84,31.91,31.79,31.9,69878.0,29.3553,29.4198,29.3092,29.4106,69878.0
2017-04-25 13:00:00,31.9,31.94,31.88,31.92,56042.0,29.4106,29.4475,29.3921,29.429,56042.0
2017-04-25 13:10:00,31.91,31.93,31.85,31.91,73357.0,29.4198,29.4382,29.3645,29.4198,73357.0
2017-04-25 13:20:00,31.91,31.95,31.86,31.94,62395.0,29.4198,29.4567,29.3737,29.4475,62395.0
2017-04-25 13:30:00,31.93,31.98,31.91,31.95,43159.0,29.4382,29.4843,29.4198,29.4567,43159.0
2017-04-25 13:40:00,31.94,31.98,31.87,31.89,41262.0,29.4475,29.4843,29.3829,29.4014,41262.0
2017-04-25 13:50:00,31.89,31.9,31.8,31.81,44057.0,29.4014,29.4106,29.3184,29.3276,44057.0
2017-04-25 14:00:00,31.82,31.87,31.82,31.82,48603.0,29.3368,29.3829,29.3368,29.3368,48603.0
2017-04-25 14:10:00,31.82,31.85,31.72,31.74,102686.0,29.3368,29.3645,29.2446,29.2631,102686.0
2017-04-25 14:20:00,31.74,31.88,31.74,31.85,44500.0,29.2631,29.3921,29.2631,29.3645,44500.0
2017-04-25 14:30:00,31.85,31.92,31.85,31.92,25853.0,29.3645,29.429,29.3645,29.429,25853.0
2017-04-25 14:40:00,31.92,32.06,31.92,32.04,47893.0,29.429,29.5581,29.429,29.5397,47893.0
2017-04-25 14:50:00,32.04,32.12,32.03,32.1,60199.0,29.5397,29.6134,29.5304,29.595,60199.0
2017-04-25 15:00:00,32.1,32.13,32.08,32.1,63562.0,29.595,29.6226,29.5765,29.595,63562.0
2017-04-25 15:10:00,32.1,32.1,32.02,32.1,69234.0,29.595,29.595,29.5212,29.595,69234.0
2017-04-25 15:20:00,32.1,32.1,31.97,31.97,103411.0,29.595,29.595,29.4751,29.4751,103411.0
2017-04-25 15:30:00,31.98,32.01,31.91,31.98,148285.0,29.4843,29.512,29.4198,29.4843,148285.0
2017-04-25 15:40:00,31.98,32.12,31.98,32.12,216453.0,29.4843,29.6134,29.4843,29.6134,216453.0
2017-04-25 15:50:00,32.12,32.26,31.98,32.24,695033.0,29.6134,29.7425,29.4843,29.724,695033.0
2017-04-26 09:30:00,32.16,32.16,31.81,32.02,225529.0,29.6503,29.6503,29.3276,29.5212,225529.0
2017-04-26 09:40:00,31.99,32.04,31.89,32.01,69721.0,29.4936,29.5397,29.4014,29.512,69721.0
2017-04-26 09:50:00,32.01,32.14,31.99,32.12,91602.0,29.512,29.6319,29.4936,29.6134,91602.0
2017-04-26 10:00:00,32.13,32.15,32.01,32.04,71291.0,29.6226,29.6411,29.512,29.5397,71291.0
2017-04-26 10:10:00,32.04,32.04,31.88,31.9,127188.0,29.5397,29.5397,29.3921,29.4106,127188.0
2017-04-26 10:20:00,31.9,31.94,31.87,31.91,71769.0,29.4106,29.4475,29.3829,29.4198,71769.0
2017-04-26 10:30:00,31.92,32.07,31.92,32.01,79849.0,29.429,29.5673,29.429,29.512,79849.0
2017-04-26 10:40:00,32.01,32.07,32.0,32.02,40037.0,29.512,29.5673,29.5028,29.5212,40037.0
2017-04-26 10:50:00,32.01,32.02,31.95,31.95,53302.0,29.512,29.5212,29.4567,29.4567,53302.0
2017-04-26 11:00:00,31.95,32.01,31.94,31.96,51452.0,29.4567,29.512,29.4475,29.4659,51452.0
2017-04-26 11:10:00,31.95,31.95,31.91,31.94,38361.0,29.4567,29.4567,29.4198,29.4475,38361.0
2017-04-26 11:20:00,31.95,32.0,31.84,31.84,51372.0,29.4567,29.5028,29.3553,29.3553,51372.0
2017-04-26 11:30:00,31.84,31.86,31.77,31.79,59582.0,29.3553,29.3737,29.2907,29.3092,59582.0
2017-04-26 11:40:00,31.78,32.08,31.7,32.08,170768.0,29.2999,29.5765,29.2262,29.5765,170768.0
2017-04-26 11:50:00,32.08,32.08,31.97,31.99,112732.0,29.5765,29.5765,29.4751,29.4936,112732.0
2017-04-26 12:00:00,32.0,32.05,31.9,31.92,78175.0,29.5028,29.5489,29.4106,29.429,78175.0
2017-04-26 12:10:00,31.91,31.93,31.88,31.91,61186.0,29.4198,29.4382,29.3921,29.4198,61186.0
2017-04-26 12:20:00,31.9,31.92,31.88,31.91,45296.0,29.4106,29.429,29.3921,29.4198,45296.0
2017-04-26 12:30:00,31.92,31.92,31.79,31.8,55025.0,29.429,29.429,29.3092,29.3184,55025.0
2017-04-26 12:40:00,31.81,31.84,31.74,31.75,80224.0,29.3276,29.3553,29.2631,29.2723,80224.0
2017-04-26 12:50:00,31.74,31.74,31.59,31.59,134823.0,29.2631,29.2631,29.1248,29.1248,134823.0
2017-04-26 13:00:00,31.59,31.61,31.47,31.47,148568.0,29.1248,29.1432,29.0141,29.0141,148568.0
2017-04-26 13:10:00,31.45,31.6,31.44,31.56,99686.0,28.9957,29.134,28.9865,29.0971,99686.0
2017-04-26 13:20:00,31.56,31.57,31.46,31.5,92282.0,29.0971,29.1063,29.0049,29.0418,92282.0
2017-04-26 13:30:00,31.5,31.56,31.4,31.41,167875.0,29.0418,29.0971,28.9496,28.9588,167875.0
2017-04-26 13:40:00,31.41,31.56,31.25,31.52,371223.0,28.9588,29.0971,28.8113,29.0602,371223.0
2017-04-26 13:50:00,31.51,31.58,31.39,31.56,264029.0,29.051,29.1156,28.9404,29.0971,264029.0
2017-04-26 14:00:00,31.56,32.02,31.54,31.92,333925.0,29.0971,29.5212,29.0787,29.429,333925.0
2017-04-26 14:10:00,31.93,32.78,31.92,32.77,408884.0,29.4382,30.2219,29.429,30.2127,408884.0
2017-04-26 14:20:00,32.78,32.87,32.57,32.85,396353.0,30.2219,30.3049,30.0283,30.2864,396353.0
2017-04-26 14:30:00,32.85,32.86,32.66,32.72,195330.0,30.2864,30.2957,30.1113,30.1666,195330.0
2017-04-26 14:40:00,32.72,32.72,32.34,32.46,268328.0,30.1666,30.1666,29.8162,29.9269,268328.0
2017-04-26 14:50:00,32.46,32.66,32.4,32.61,139579.0,29.9269,30.1113,29.8716,30.0652,139579.0
2017-04-26 15:00:00,32.61,32.78,32.61,32.63,152287.0,30.0652,30.2219,30.0652,30.0836,152287.0
2017-04-26 15:10:00,32.62,32.67,32.47,32.67,201073.0,30.0744,30.1205,29.9361,30.1205,201073.0
2017-04-26 15:20:00,32.66,32.67,32.48,32.49,220478.0,30.1113,30.1205,29.9453,29.9545,220478.0
2017-04-26 15:30:00,32.49,32.56,32.43,32.53,127385.0,29.9545,30.0191,29.8992,29.9914,127385.0
2017-04-26 15:40:00,32.52,32.74,32.47,32.67,269095.0,29.9822,30.185,29.9361,30.1205,269095.0
2017-04-26 15:50:00,32.69,32.72,32.21,32.24,1067248.0,30.1389,30.1666,29.6964,29.724,1067248.0
2017-04-27 09:30:00,32.23,32.32,31.72,31.78,369928.0,29.7148,29.7978,29.2446,29.2999,369928.0
2017-04-27 09:40:00,31.76,31.94,31.74,31.9,158661.0,29.2815,29.4475,29.2631,29.4106,158661.0
2017-04-27 09:50:00,31.89,31.89,31.57,31.62,225690.0,29.4014,29.4014,29.1063,29.1524,225690.0
2017-04-27 10:00:00,31.64,31.75,31.56,31.63,105390.0,29.1709,29.2723,29.0971,29.1617,105390.0
2017-04-27 10:10:00,31.63,31.67,31.45,31.48,116933.0,29.1617,29.1985,28.9957,29.0234,116933.0
2017-04-27 10:20:00,31.48,31.58,31.42,31.54,109822.0,29.0234,29.1156,28.968,29.0787,109822.0
2017-04-27 10:30:00,31.54,31.66,31.49,31.49,119183.0,29.0787,29.1893,29.0326,29.0326,119183.0
2017-04-27 10:40:00,31.48,31.66,31.46,31.65,161951.0,29.0234,29.1893,29.0049,29.1801,161951.0
2017-04-27 10:50:00,31.65,31.97,31.65,31.86,174839.0,29.1801,29.4751,29.1801,29.3737,174839.0
2017-04-27 11:00:00,31.86,31.92,31.77,31.92,101380.0,29.3737,29.429,29.2907,29.429,101380.0
2017-04-27 11:10:00,31.93,31.94,31.77,31.78,59728.0,29.4382,29.4475,29.2907,29.2999,59728.0
2017-04-27 11:20:00,31.77,31.79,31.68,31.72,119734.0,29.2907,29.3092,29.2078,29.2446,119734.0
2017-04-27 11:30:00,31.72,31.72,31.59,31.7,54521.0,29.2446,29.2446,29.1248,29.2262,54521.0
2017-04-27 11:40:00,31.7,31.74,31.63,31.74,63549.0,29.2262,29.2631,29.1617,29.2631,63549.0
2017-04-27 11:50:00,31.73,31.87,31.71,31.84,78216.0,29.2538,29.3829,29.2354,29.3553,78216.0
2017-04-27 12:00:00,31.84,31.92,31.81,31.9,91038.0,29.3553,29.429,29.3276,29.4106,91038.0
2017-04-27 12:10:00,31.89,31.91,31.85,31.87,57349.0,29.4014,29.4198,29.3645,29.3829,57349.0
2017-04-27 12:20:00,31.86,32.08,31.86,32.02,73622.0,29.3737,29.5765,29.3737,29.5212,73622.0
2017-04-27 12:30:00,32.02,32.03,31.92,31.92,55510.0,29.5212,29.5304,29.429,29.429,55510.0
2017-04-27 12:40:00,31.92,31.93,31.87,31.89,41681.0,29.429,29.4382,29.3829,29.4014,41681.0
2017-04-27 12:50:00,31.89,31.99,31.88,31.98,55720.0,29.4014,29.4936,29.3921,29.4843,55720.0
2017-04-27 13:00:00,31.98,32.19,31.98,32.04,136723.0,29.4843,29.678,29.4843,29.5397,136723.0
2017-04-27 13:10:00,32.03,32.08,31.98,32.07,69298.0,29.5304,29.5765,29.4843,29.5673,69298.0
2017-04-27 13:20:00,32.07,32.07,31.91,31.91,48842.0,29.5673,29.5673,29.4198,29.4198,48842.0
2017-04-27 13:30:00,31.91,31.99,31.89,31.92,48207.0,29.4198,29.4936,29.4014,29.429,48207.0
2017-04-27 13:40:00,31.93,31.99,31.89,31.99,46829.0,29.4382,29.4936,29.4014,29.4936,46829.0
2017-04-27 13:50:00,31.99,32.04,31.98,32.04,47248.0,29.4936,29.5397,29.4843,29.5397,47248.0
2017-04-27 14:00:00,32.04,32.08,32.0,32.02,47681.0,29.5397,29.5765,29.5028,29.5212,47681.0
2017-04-27 14:10:00,32.01,32.01,31.94,31.94,32014.0,29.512,29.512,29.4475,29.4475,32014.0
2017-04-27 14:20:00,31.93,32.06,31.93,32.04,49132.0,29.4382,29.5581,29.4382,29.5397,49132.0
2017-04-27 14:30:00,32.04,32.04,31.99,32.03,20852.0,29.5397,29.5397,29.4936,29.5304,20852.0
2017-04-27 14:40:00,32.03,32.12,32.02,32.09,38136.0,29.5304,29.6134,29.5212,29.5858,38136.0
2017-04-27 14:50:00,32.09,32.14,32.07,32.1,22622.0,29.5858,29.6319,29.5673,29.595,22622.0
2017-04-27 15:00:00,32.1,32.14,32.06,32.12,41996.0,29.595,29.6319,29.5581,29.6134,41996.0
2017-04-27 15:10:00,32.11,32.11,31.94,31.98,52934.0,29.6042,29.6042,29.4475,29.4843,52934.0
2017-04-27 15:20:00,31.98,31.98,31.9,31.93,47079.0,29.4843,29.4843,29.4106,29.4382,47079.0
2017-04-27 15:30:00,31.93,31.98,31.9,31.91,57911.0,29.4382,29.4843,29.4106,29.4198,57911.0
2017-04-27 15:40:00,31.91,31.91,31.81,31.84,119862.0,29.4198,29.4198,29.3276,29.3553,119862.0
2017-04-27 15:50:00,31.84,31.97,31.57,31.73,1353807.0,29.3553,29.4751,29.1063,29.2538,1353807.0
2017-04-28 09:30:00,31.75,32.08,31.74,32.07,242080.0,29.2723,29.5765,29.2631,29.5673,242080.0
2017-04-28 09:40:00,32.08,32.08,31.92,31.97,117505.0,29.5765,29.5765,29.429,29.4751,117505.0
2017-04-28 09:50:00,31.99,32.21,31.99,32.19,162942.0,29.4936,29.6964,29.4936,29.678,162942.0
2017-04-28 10:00:00,32.21,32.32,32.19,32.27,131665.0,29.6964,29.7978,29.678,29.7517,131665.0
2017-04-28 10:10:00,32.27,32.35,32.14,32.34,64658.0,29.7517,29.8255,29.6319,29.8162,64658.0
2017-04-28 10:20:00,32.35,32.51,32.34,32.51,131091.0,29.8255,29.973,29.8162,29.973,131091.0
2017-04-28 10:30:00,32.5,32.55,32.37,32.38,90031.0,29.9638,30.0099,29.8439,29.8531,90031.0
2017-04-28 10:40:00,32.39,32.48,32.3,32.34,107110.0,29.8623,29.9453,29.7794,29.8162,107110.0
2017-04-28 10:50:00,32.34,32.37,32.22,32.37,75993.0,29.8162,29.8439,29.7056,29.8439,75993.0
2017-04-28 11:00:00,32.37,32.4,32.32,32.4,56362.0,29.8439,29.8716,29.7978,29.8716,56362.0
2017-04-28 11:10:00,32.39,32.61,32.34,32.48,222768.0,29.8623,30.0652,29.8162,29.9453,222768.0
2017-04-28 11:20:00,32.49,32.58,32.47,32.58,66628.0,29.9545,30.0375,29.9361,30.0375,66628.0
2017-04-28 11:30:00,32.58,32.61,32.56,32.61,87806.0,30.0375,30.0652,30.0191,30.0652,87806.0
2017-04-28 11:40:00,32.62,32.65,32.52,32.54,76545.0,30.0744,30.1021,29.9822,30.0006,76545.0
2017-04-28 11:50:00,32.53,32.6,32.51,32.58,68584.0,29.9914,30.056,29.973,30.0375,68584.0
2017-04-28 12:00:00,32.57,32.59,32.44,32.44,63314.0,30.0283,30.0467,29.9084,29.9084,63314.0
2017-04-28 12:10:00,32.44,32.54,32.42,32.52,56779.0,29.9084,30.0006,29.89,29.9822,56779.0
2017-04-28 12:20:00,32.52,32.6,32.52,32.58,77416.0,29.9822,30.056,29.9822,30.0375,77416.0
2017-04-28 12:30:00,32.57,32.71,32.56,32.71,84033.0,30.0283,30.1574,30.0191,30.1574,84033.0
2017-04-28 12:40:00,32.72,32.78,32.66,32.78,68795.0,30.1666,30.2219,30.1113,30.2219,68795.0
2017-04-28 12:50:00,32.79,32.87,32.75,32.79,134527.0,30.2311,30.3049,30.1943,30.2311,134527.0
2017-04-28 13:00:00,32.79,32.82,32.74,32.76,95345.0,30.2311,30.2588,30.185,30.2035,95345.0
2017-04-28 13:10:00,32.76,32.82,32.75,32.82,81284.0,30.2035,30.2588,30.1943,30.2588,81284.0
2017-04-28 13:20:00,32.81,32.82,32.76,32.77,63653.0,30.2496,30.2588,30.2035,30.2127,63653.0
2017-04-28 13:30:00,32.77,32.83,32.77,32.81,31406.0,30.2127,30.268,30.2127,30.2496,31406.0
2017-04-28 13:40:00,32.82,32.82,32.68,32.78,65195.0,30.2588,30.2588,30.1297,30.2219,65195.0
2017-04-28 13:50:00,32.78,32.79,32.76,32.77,42012.0,30.2219,30.2311,30.2035,30.2127,42012.0
2017-04-28 14:00:00,32.78,32.78,32.7,32.71,59959.0,30.2219,30.2219,30.1482,30.1574,59959.0
2017-04-28 14:10:00,32.72,32.76,32.7,32.7,43400.0,30.1666,30.2035,30.1482,30.1482,43400.0
2017-04-28 14:20:00,32.69,32.7,32.59,32.6,64623.0,30.1389,30.1482,30.0467,30.056,64623.0
2017-04-28 14:30:00,32.6,32.63,32.45,32.46,73644.0,30.056,30.0836,29.9177,29.9269,73644.0
2017-04-28 14:40:00,32.47,32.6,32.46,32.6,87351.0,29.9361,30.056,29.9269,30.056,87351.0
2017-04-28 14:50:00,32.59,32.61,32.5,32.6,64467.0,30.0467,30.0652,29.9638,30.056,64467.0
2017-04-28 15:00:00,32.61,32.63,32.53,32.59,93488.0,30.0652,30.0836,29.9914,30.0467,93488.0
2017-04-28 15:10:00,32.59,32.69,32.59,32.61,111398.0,30.0467,30.1389,30.0467,30.0652,111398.0
2017-04-28 15:20:00,32.61,32.62,32.5,32.5,102676.0,30.0652,30.0744,29.9638,29.9638,102676.0
2017-04-28 15:30:00,32.5,32.56,32.5,32.53,117705.0,29.9638,30.0191,29.9638,29.9914,117705.0
2017-04-28 15:40:00,32.53,32.58,32.51,32.52,127292.0,29.9914,30.0375,29.973,29.9822,127292.0
2017-04-28 15:50:00,32.52,32.58,32.17,32.21,1726921.0,29.9822,30.0375,29.6595,29.6964,1726921.0
2017-05-01 09:30:00,32.0,32.16,31.93,32.01,149903.0,29.5028,29.6503,29.4382,29.512,149903.0
2017-05-01 09:40:00,32.01,32.1,31.94,32.07,98248.0,29.512,29.595,29.4475,29.5673,98248.0
2017-05-01 09:50:00,32.06,32.07,31.79,31.86,139027.0,29.5581,29.5673,29.3092,29.3737,139027.0
2017-05-01 10:00:00,31.87,32.03,31.85,31.95,157763.0,29.3829,29.5304,29.3645,29.4567,157763.0
2017-05-01 10:10:00,31.96,32.03,31.9,31.9,87780.0,29.4659,29.5304,29.4106,29.4106,87780.0
2017-05-01 10:20:00,31.91,31.98,31.8,31.8,59253.0,29.4198,29.4843,29.3184,29.3184,59253.0
2017-05-01 10:30:00,31.8,31.81,31.63,31.64,136857.0,29.3184,29.3276,29.1617,29.1709,136857.0
2017-05-01 10:40:00,31.65,31.65,31.41,31.44,162534.0,29.1801,29.1801,28.9588,28.9865,162534.0
2017-05-01 10:50:00,31.45,31.54,31.36,31.44,146157.0,28.9957,29.0787,28.9127,28.9865,146157.0
2017-05-01 11:00:00,31.44,31.52,31.38,31.4,100750.0,28.9865,29.0602,28.9312,28.9496,100750.0
2017-05-01 11:10:00,31.42,31.43,31.18,31.39,290486.0,28.968,28.9773,28.7468,28.9404,290486.0
2017-05-01 11:20:00,31.39,31.46,31.3,31.43,91465.0,28.9404,29.0049,28.8574,28.9773,91465.0
2017-05-01 11:30:00,31.44,31.47,31.36,31.38,91587.0,28.9865,29.0141,28.9127,28.9312,91587.0
2017-05-01 11:40:00,31.38,31.4,31.12,31.12,229196.0,28.9312,28.9496,28.6915,28.6915,229196.0
2017-05-01 11:50:00,31.13,31.29,31.13,31.26,171717.0,28.7007,28.8482,28.7007,28.8205,171717.0
2017-05-01 12:00:00,31.26,31.26,31.05,31.05,134706.0,28.8205,28.8205,28.6269,28.6269,134706.0
2017-05-01 12:10:00,31.05,31.07,30.84,30.89,161415.0,28.6269,28.6454,28.4333,28.4794,161415.0
2017-05-01 12:20:00,30.88,31.06,30.88,30.96,83921.0,28.4702,28.6361,28.4702,28.5439,83921.0
2017-05-01 12:30:00,30.97,31.03,30.92,30.95,55755.0,28.5532,28.6085,28.5071,28.5347,55755.0
2017-05-01 12:40:00,30.94,31.11,30.93,31.08,68654.0,28.5255,28.6822,28.5163,28.6546,68654.0
2017-05-01 12:50:00,31.08,31.24,31.07,31.15,118332.0,28.6546,28.8021,28.6454,28.7191,118332.0
2017-05-01 13:00:00,31.14,31.18,31.08,31.11,76316.0,28.7099,28.7468,28.6546,28.6822,76316.0
2017-05-01 13:10:00,31.1,31.16,31.03,31.07,57385.0,28.673,28.7283,28.6085,28.6454,57385.0
2017-05-01 13:20:00,31.05,31.05,30.97,31.01,46729.0,28.6269,28.6269,28.5532,28.59,46729.0
2017-05-01 13:30:00,31.01,31.06,30.97,31.03,55209.0,28.59,28.6361,28.5532,28.6085,55209.0
2017-05-01 13:40:00,31.03,31.07,31.0,31.01,68986.0,28.6085,28.6454,28.5808,28.59,68986.0
2017-05-01 13:50:00,31.01,31.1,31.01,31.07,43967.0,28.59,28.673,28.59,28.6454,43967.0
2017-05-01 14:00:00,31.06,31.16,31.05,31.12,65034.0,28.6361,28.7283,28.6269,28.6915,65034.0
2017-05-01 14:10:00,31.12,31.19,31.11,31.18,73483.0,28.6915,28.756,28.6822,28.7468,73483.0
2017-05-01 14:20:00,31.19,31.29,31.16,31.26,64805.0,28.756,28.8482,28.7283,28.8205,64805.0
2017-05-01 14:30:00,31.25,31.27,31.16,31.16,71724.0,28.8113,28.8297,28.7283,28.7283,71724.0
2017-05-01 14:40:00,31.16,31.21,31.15,31.2,43987.0,28.7283,28.7744,28.7191,28.7652,43987.0
2017-05-01 14:50:00,31.19,31.22,31.14,31.22,65256.0,28.756,28.7836,28.7099,28.7836,65256.0
2017-05-01 15:00:00,31.2,31.38,31.18,31.34,102345.0,28.7652,28.9312,28.7468,28.8943,102345.0
2017-05-01 15:10:00,31.34,31.4,31.27,31.35,79747.0,28.8943,28.9496,28.8297,28.9035,79747.0
2017-05-01 15:20:00,31.35,31.44,31.34,31.35,84458.0,28.9035,28.9865,28.8943,28.9035,84458.0
2017-05-01 15:30:00,31.34,31.34,31.28,31.32,55095.0,28.8943,28.8943,28.839,28.8758,55095.0
2017-05-01 15:40:00,31.32,31.42,31.31,31.34,106449.0,28.8758,28.968,28.8666,28.8943,106449.0
2017-05-01 15:50:00,31.35,31.47,31.29,31.32,872168.0,28.9035,29.0141,28.8482,28.8758,872168.0
2017-05-02 09:30:00,31.12,31.27,31.01,31.12,177520.0,28.6915,28.8297,28.59,28.6915,177520.0
2017-05-02 09:40:00,31.11,31.3,31.08,31.29,108637.0,28.6822,28.8574,28.6546,28.8482,108637.0
2017-05-02 09:50:00,31.29,31.4,31.2,31.4,100454.0,28.8482,28.9496,28.7652,28.9496,100454.0
2017-05-02 10:00:00,31.43,31.54,31.34,31.49,172032.0,28.9773,29.0787,28.8943,29.0326,172032.0
2017-05-02 10:10:00,31.5,31.67,31.45,31.59,143993.0,29.0418,29.1985,28.9957,29.1248,143993.0
2017-05-02 10:20:00,31.58,31.59,31.49,31.53,57449.0,29.1156,29.1248,29.0326,29.0695,57449.0
2017-05-02 10:30:00,31.54,31.72,31.49,31.66,88025.0,29.0787,29.2446,29.0326,29.1893,88025.0
2017-05-02 10:40:00,31.66,31.66,31.56,31.63,51490.0,29.1893,29.1893,29.0971,29.1617,51490.0
2017-05-02 10:50:00,31.62,31.7,31.6,31.65,46196.0,29.1524,29.2262,29.134,29.1801,46196.0
2017-05-02 11:00:00,31.65,31.67,31.5,31.57,70245.0,29.1801,29.1985,29.0418,29.1063,70245.0
2017-05-02 11:10:00,31.57,31.63,31.5,31.58,43034.0,29.1063,29.1617,29.0418,29.1156,43034.0
2017-05-02 11:20:00,31.58,31.61,31.53,31.58,44634.0,29.1156,29.1432,29.0695,29.1156,44634.0
2017-05-02 11:30:00,31.58,31.61,31.5,31.54,39135.0,29.1156,29.1432,29.0418,29.0787,39135.0
2017-05-02 11:40:00,31.53,31.54,31.39,31.44,50639.0,29.0695,29.0787,28.9404,28.9865,50639.0
2017-05-02 11:50:00,31.44,31.49,31.41,31.41,40130.0,28.9865,29.0326,28.9588,28.9588,40130.0
2017-05-02 12:00:00,31.41,31.43,31.35,31.41,41603.0,28.9588,28.9773,28.9035,28.9588,41603.0
2017-05-02 12:10:00,31.4,31.51,31.39,31.47,35860.0,28.9496,29.051,28.9404,29.0141,35860.0
2017-05-02 12:20:00,31.47,31.53,31.44,31.46,43953.0,29.0141,29.0695,28.9865,29.0049,43953.0
2017-05-02 12:30:00,31.47,31.49,31.39,31.42,38933.0,29.0141,29.0326,28.9404,28.968,38933.0
2017-05-02 12:40:00,31.42,31.44,31.37,31.37,43508.0,28.968,28.9865,28.9219,28.9219,43508.0
2017-05-02 12:50:00,31.38,31.44,31.36,31.4,17361.0,28.9312,28.9865,28.9127,28.9496,17361.0
2017-05-02 13:00:00,31.41,31.44,31.4,31.43,20173.0,28.9588,28.9865,28.9496,28.9773,20173.0
2017-05-02 13:10:00,31.42,31.44,31.41,31.41,25315.0,28.968,28.9865,28.9588,28.9588,25315.0
2017-05-02 13:20:00,31.41,31.49,31.41,31.44,56983.0,28.9588,29.0326,28.9588,28.9865,56983.0
2017-05-02 13:30:00,31.44,31.48,31.4,31.4,38764.0,28.9865,29.0234,28.9496,28.9496,38764.0
2017-05-02 13:40:00,31.39,31.42,31.37,31.38,36039.0,28.9404,28.968,28.9219,28.9312,36039.0
2017-05-02 13:50:00,31.39,31.44,31.37,31.41,39220.0,28.9404,28.9865,28.9219,28.9588,39220.0
2017-05-02 14:00:00,31.41,31.43,31.37,31.39,28601.0,28.9588,28.9773,28.9219,28.9404,28601.0
2017-05-02 14:10:00,31.39,31.42,31.39,31.39,16435.0,28.9404,28.968,28.9404,28.9404,16435.0
2017-05-02 14:20:00,31.39,31.39,31.27,31.31,83693.0,28.9404,28.9404,28.8297,28.8666,83693.0
2017-05-02 14:30:00,31.31,31.35,31.3,31.33,66157.0,28.8666,28.9035,28.8574,28.8851,66157.0
2017-05-02 14:40:00,31.33,31.33,31.23,31.28,83342.0,28.8851,28.8851,28.7929,28.839,83342.0
2017-05-02 14:50:00,31.28,31.3,31.25,31.28,47207.0,28.839,28.8574,28.8113,28.839,47207.0
2017-05-02 15:00:00,31.27,31.32,31.26,31.27,49366.0,28.8297,28.8758,28.8205,28.8297,49366.0
2017-05-02 15:10:00,31.28,31.32,31.23,31.32,42367.0,28.839,28.8758,28.7929,28.8758,42367.0
2017-05-02 15:20:00,31.31,31.33,31.28,31.32,46755.0,28.8666,28.8851,28.839,28.8758,46755.0
2017-05-02 15:30:00,31.32,31.33,31.28,31.31,48297.0,28.8758,28.8851,28.839,28.8666,48297.0
2017-05-02 15:40:00,31.32,31.4,31.27,31.38,72377.0,28.8758,28.9496,28.8297,28.9312,72377.0
2017-05-02 15:50:00,31.39,31.42,31.16,31.2,642223.0,28.9404,28.968,28.7283,28.7652,642223.0
2017-05-03 09:30:00,31.13,31.21,30.99,31.15,166924.0,28.7007,28.7744,28.5716,28.7191,166924.0
2017-05-03 09:40:00,31.14,31.27,31.12,31.22,91009.0,28.7099,28.8297,28.6915,28.7836,91009.0
2017-05-03 09:50:00,31.21,31.21,31.11,31.13,67737.0,28.7744,28.7744,28.6822,28.7007,67737.0
2017-05-03 10:00:00,31.13,31.13,30.94,31.0,159569.0,28.7007,28.7007,28.5255,28.5808,159569.0
2017-05-03 10:10:00,31.01,31.03,30.84,30.86,67152.0,28.59,28.6085,28.4333,28.4517,67152.0
2017-05-03 10:20:00,30.87,30.91,30.72,30.81,112304.0,28.461,28.4978,28.3227,28.4056,112304.0
2017-05-03 10:30:00,30.81,30.92,30.75,30.9,155558.0,28.4056,28.5071,28.3503,28.4886,155558.0
2017-05-03 10:40:00,30.91,30.93,30.87,30.9,86760.0,28.4978,28.5163,28.461,28.4886,86760.0
2017-05-03 10:50:00,30.9,31.06,30.9,31.05,124060.0,28.4886,28.6361,28.4886,28.6269,124060.0
2017-05-03 11:00:00,31.05,31.11,31.0,31.09,123540.0,28.6269,28.6822,28.5808,28.6638,123540.0
2017-05-03 11:10:00,31.1,31.14,31.05,31.11,80598.0,28.673,28.7099,28.6269,28.6822,80598.0
2017-05-03 11:20:00,31.1,31.11,31.03,31.07,89999.0,28.673,28.6822,28.6085,28.6454,89999.0
2017-05-03 11:30:00,31.07,31.19,31.07,31.19,79594.0,28.6454,28.756,28.6454,28.756,79594.0
2017-05-03 11:40:00,31.19,31.24,31.13,31.13,79117.0,28.756,28.8021,28.7007,28.7007,79117.0
2017-05-03 11:50:00,31.12,31.2,31.12,31.16,49407.0,28.6915,28.7652,28.6915,28.7283,49407.0
2017-05-03 12:00:00,31.16,31.23,31.12,31.21,91170.0,28.7283,28.7929,28.6915,28.7744,91170.0
2017-05-03 12:10:00,31.21,31.31,31.19,31.31,95214.0,28.7744,28.8666,28.756,28.8666,95214.0
2017-05-03 12:20:00,31.31,31.41,31.28,31.31,77733.0,28.8666,28.9588,28.839,28.8666,77733.0
2017-05-03 12:30:00,31.32,31.37,31.29,31.3,44620.0,28.8758,28.9219,28.8482,28.8574,44620.0
2017-05-03 12:40:00,31.29,31.29,31.24,31.27,34027.0,28.8482,28.8482,28.8021,28.8297,34027.0
2017-05-03 12:50:00,31.26,31.28,31.24,31.25,29340.0,28.8205,28.839,28.8021,28.8113,29340.0
2017-05-03 13:00:00,31.25,31.27,31.2,31.25,63336.0,28.8113,28.8297,28.7652,28.8113,63336.0
2017-05-03 13:10:00,31.24,31.34,31.24,31.29,42870.0,28.8021,28.8943,28.8021,28.8482,42870.0
2017-05-03 13:20:00,31.3,31.34,31.29,31.29,27529.0,28.8574,28.8943,28.8482,28.8482,27529.0
2017-05-03 13:30:00,31.29,31.42,31.29,31.4,57273.0,28.8482,28.968,28.8482,28.9496,57273.0
2017-05-03 13:40:00,31.4,31.47,31.39,31.47,64022.0,28.9496,29.0141,28.9404,29.0141,64022.0
2017-05-03 13:50:00,31.47,31.56,31.33,31.48,126734.0,29.0141,29.0971,28.8851,29.0234,126734.0
2017-05-03 14:00:00,31.48,31.92,31.25,31.35,333654.0,29.0234,29.429,28.8113,28.9035,333654.0
2017-05-03 14:10:00,31.35,31.44,31.03,31.3,347600.0,28.9035,28.9865,28.6085,28.8574,347600.0
2017-05-03 14:20:00,31.3,31.31,31.08,31.12,122802.0,28.8574,28.8666,28.6546,28.6915,122802.0
2017-05-03 14:30:00,31.11,31.22,31.1,31.2,79150.0,28.6822,28.7836,28.673,28.7652,79150.0
2017-05-03 14:40:00,31.19,31.24,31.15,31.21,89668.0,28.756,28.8021,28.7191,28.7744,89668.0
2017-05-03 14:50:00,31.22,31.27,31.17,31.23,62631.0,28.7836,28.8297,28.7376,28.7929,62631.0
2017-05-03 15:00:00,31.25,31.25,31.17,31.21,78734.0,28.8113,28.8113,28.7376,28.7744,78734.0
2017-05-03 15:10:00,31.2,31.21,31.08,31.08,78226.0,28.7652,28.7744,28.6546,28.6546,78226.0
2017-05-03 15:20:00,31.08,31.08,30.94,30.94,95090.0,28.6546,28.6546,28.5255,28.5255,95090.0
2017-05-03 15:30:00,30.94,31.08,30.94,30.95,114088.0,28.5255,28.6546,28.5255,28.5347,114088.0
2017-05-03 15:40:00,30.95,31.04,30.95,30.98,118585.0,28.5347,28.6177,28.5347,28.5624,118585.0
2017-05-03 15:50:00,30.97,30.97,30.71,30.76,1160744.0,28.5532,28.5532,28.3134,28.3595,1160744.0
2017-05-04 09:30:00,30.14,30.37,29.92,29.92,403395.0,27.7879,28.0,27.5851,27.5851,403395.0
2017-05-04 09:40:00,29.92,29.99,29.79,29.82,210301.0,27.5851,27.6496,27.4652,27.4929,210301.0
2017-05-04 09:50:00,29.82,29.99,29.74,29.95,247398.0,27.4929,27.6496,27.4191,27.6128,247398.0
2017-05-04 10:00:00,29.96,30.14,29.92,30.03,167053.0,27.622,27.7879,27.5851,27.6865,167053.0
2017-05-04 10:10:00,30.04,30.09,30.0,30.02,94618.0,27.6957,27.7418,27.6589,27.6773,94618.0
2017-05-04 10:20:00,30.03,30.2,30.0,30.18,152946.0,27.6865,27.8432,27.6589,27.8248,152946.0
2017-05-04 10:30:00,30.18,30.18,30.0,30.02,152138.0,27.8248,27.8248,27.6589,27.6773,152138.0
2017-05-04 10:40:00,30.02,30.08,29.92,29.92,63788.0,27.6773,27.7326,27.5851,27.5851,63788.0
2017-05-04 10:50:00,29.93,29.93,29.81,29.86,109523.0,27.5943,27.5943,27.4837,27.5298,109523.0
2017-05-04 11:00:00,29.87,29.9,29.57,29.59,340146.0,27.539,27.5667,27.2624,27.2809,340146.0
2017-05-04 11:10:00,29.58,29.7,29.57,29.57,154351.0,27.2716,27.3823,27.2624,27.2624,154351.0
2017-05-04 11:20:00,29.57,29.62,29.42,29.47,220788.0,27.2624,27.3085,27.1241,27.1702,220788.0
2017-05-04 11:30:00,29.47,29.53,29.36,29.41,245724.0,27.1702,27.2255,27.0688,27.1149,245724.0
2017-05-04 11:40:00,29.41,29.44,29.33,29.43,201130.0,27.1149,27.1426,27.0411,27.1333,201130.0
2017-05-04 11:50:00,29.43,29.51,29.42,29.44,117625.0,27.1333,27.2071,27.1241,27.1426,117625.0
2017-05-04 12:00:00,29.45,29.6,29.45,29.59,117791.0,27.1518,27.2901,27.1518,27.2809,117791.0
2017-05-04 12:10:00,29.59,29.72,29.59,29.69,93295.0,27.2809,27.4007,27.2809,27.373,93295.0
2017-05-04 12:20:00,29.69,29.74,29.61,29.62,96158.0,27.373,27.4191,27.2993,27.3085,96158.0
2017-05-04 12:30:00,29.62,29.64,29.53,29.54,74769.0,27.3085,27.3269,27.2255,27.2348,74769.0
2017-05-04 12:40:00,29.54,29.59,29.48,29.54,68121.0,27.2348,27.2809,27.1794,27.2348,68121.0
2017-05-04 12:50:00,29.53,29.61,29.47,29.6,77058.0,27.2255,27.2993,27.1702,27.2901,77058.0
2017-05-04 13:00:00,29.61,29.68,29.61,29.63,55681.0,27.2993,27.3638,27.2993,27.3177,55681.0
2017-05-04 13:10:00,29.62,29.64,29.53,29.54,75531.0,27.3085,27.3269,27.2255,27.2348,75531.0
2017-05-04 13:20:00,29.54,29.6,29.49,29.54,82859.0,27.2348,27.2901,27.1887,27.2348,82859.0
2017-05-04 13:30:00,29.54,29.62,29.51,29.59,60076.0,27.2348,27.3085,27.2071,27.2809,60076.0
2017-05-04 13:40:00,29.59,29.61,29.54,29.54,39541.0,27.2809,27.2993,27.2348,27.2348,39541.0
2017-05-04 13:50:00,29.53,29.59,29.51,29.55,49650.0,27.2255,27.2809,27.2071,27.244,49650.0
2017-05-04 14:00:00,29.55,29.58,29.53,29.55,46721.0,27.244,27.2716,27.2255,27.244,46721.0
2017-05-04 14:10:00,29.55,29.59,29.5,29.54,85996.0,27.244,27.2809,27.1979,27.2348,85996.0
2017-05-04 14:20:00,29.54,29.58,29.54,29.56,59451.0,27.2348,27.2716,27.2348,27.2532,59451.0
2017-05-04 14:30:00,29.56,29.59,29.49,29.49,86951.0,27.2532,27.2809,27.1887,27.1887,86951.0
2017-05-04 14:40:00,29.5,29.51,29.47,29.5,113481.0,27.1979,27.2071,27.1702,27.1979,113481.0
2017-05-04 14:50:00,29.5,29.54,29.48,29.51,80487.0,27.1979,27.2348,27.1794,27.2071,80487.0
2017-05-04 15:00:00,29.5,29.58,29.5,29.56,85987.0,27.1979,27.2716,27.1979,27.2532,85987.0
2017-05-04 15:10:00,29.56,29.57,29.52,29.56,95997.0,27.2532,27.2624,27.2163,27.2532,95997.0
2017-05-04 15:20:00,29.56,29.59,29.55,29.55,126793.0,27.2532,27.2809,27.244,27.244,126793.0
2017-05-04 15:30:00,29.56,29.57,29.5,29.5,129372.0,27.2532,27.2624,27.1979,27.1979,129372.0
2017-05-04 15:40:00,29.5,29.55,29.5,29.55,167793.0,27.1979,27.244,27.1979,27.244,167793.0
2017-05-04 15:50:00,29.54,29.65,29.52,29.65,399923.0,27.2348,27.3362,27.2163,27.3362,399923.0
2017-05-05 09:30:00,29.71,29.95,29.71,29.87,118447.0,27.3915,27.6128,27.3915,27.539,118447.0
2017-05-05 09:40:00,29.86,30.21,29.85,30.16,164306.0,27.5298,27.8525,27.5206,27.8064,164306.0
2017-05-05 09:50:00,30.15,30.15,30.01,30.03,115381.0,27.7971,27.7971,27.6681,27.6865,115381.0
2017-05-05 10:00:00,30.02,30.09,29.9,29.96,103909.0,27.6773,27.7418,27.5667,27.622,103909.0
2017-05-05 10:10:00,29.96,29.98,29.86,29.9,102978.0,27.622,27.6404,27.5298,27.5667,102978.0
2017-05-05 10:20:00,29.9,30.1,29.9,30.06,97938.0,27.5667,27.7511,27.5667,27.7142,97938.0
2017-05-05 10:30:00,30.04,30.18,30.03,30.11,116002.0,27.6957,27.8248,27.6865,27.7603,116002.0
2017-05-05 10:40:00,30.1,30.19,30.09,30.19,106250.0,27.7511,27.834,27.7418,27.834,106250.0
2017-05-05 10:50:00,30.18,30.26,30.08,30.15,158108.0,27.8248,27.8986,27.7326,27.7971,158108.0
2017-05-05 11:00:00,30.16,30.32,30.16,30.3,125507.0,27.8064,27.9539,27.8064,27.9354,125507.0
2017-05-05 11:10:00,30.29,30.31,30.2,30.21,72878.0,27.9262,27.9447,27.8432,27.8525,72878.0
2017-05-05 11:20:00,30.21,30.48,30.21,30.45,148007.0,27.8525,28.1014,27.8525,28.0737,148007.0
2017-05-05 11:30:00,30.45,30.65,30.41,30.65,239342.0,28.0737,28.2581,28.0369,28.2581,239342.0
2017-05-05 11:40:00,30.65,30.67,30.51,30.64,144386.0,28.2581,28.2766,28.1291,28.2489,144386.0
2017-05-05 11:50:00,30.63,30.63,30.48,30.49,93873.0,28.2397,28.2397,28.1014,28.1106,93873.0
2017-05-05 12:00:00,30.49,30.56,30.47,30.53,101359.0,28.1106,28.1752,28.0922,28.1475,101359.0
2017-05-05 12:10:00,30.52,30.58,30.5,30.55,86861.0,28.1383,28.1936,28.1198,28.1659,86861.0
2017-05-05 12:20:00,30.54,30.54,30.4,30.42,87866.0,28.1567,28.1567,28.0276,28.0461,87866.0
2017-05-05 12:30:00,30.42,30.45,30.37,30.42,47308.0,28.0461,28.0737,28.0,28.0461,47308.0
2017-05-05 12:40:00,30.42,30.5,30.41,30.48,54435.0,28.0461,28.1198,28.0369,28.1014,54435.0
2017-05-05 12:50:00,30.47,30.51,30.43,30.49,31581.0,28.0922,28.1291,28.0553,28.1106,31581.0
2017-05-05 13:00:00,30.5,30.51,30.4,30.41,60469.0,28.1198,28.1291,28.0276,28.0369,60469.0
2017-05-05 13:10:00,30.41,30.46,30.4,30.44,54239.0,28.0369,28.083,28.0276,28.0645,54239.0
2017-05-05 13:20:00,30.44,30.44,30.29,30.34,74216.0,28.0645,28.0645,27.9262,27.9723,74216.0
2017-05-05 13:30:00,30.34,30.43,30.34,30.4,67347.0,27.9723,28.0553,27.9723,28.0276,67347.0
2017-05-05 13:40:00,30.4,30.41,30.36,30.4,45139.0,28.0276,28.0369,27.9908,28.0276,45139.0
2017-05-05 13:50:00,30.4,30.52,30.4,30.51,67722.0,28.0276,28.1383,28.0276,28.1291,67722.0
2017-05-05 14:00:00,30.5,30.53,30.47,30.49,65038.0,28.1198,28.1475,28.0922,28.1106,65038.0
2017-05-05 14:10:00,30.49,30.51,30.45,30.46,54145.0,28.1106,28.1291,28.0737,28.083,54145.0
2017-05-05 14:20:00,30.46,30.5,30.43,30.5,38709.0,28.083,28.1198,28.0553,28.1198,38709.0
2017-05-05 14:30:00,30.5,30.51,30.45,30.5,90778.0,28.1198,28.1291,28.0737,28.1198,90778.0
2017-05-05 14:40:00,30.5,30.5,30.42,30.46,56700.0,28.1198,28.1198,28.0461,28.083,56700.0
2017-05-05 14:50:00,30.47,30.5,30.46,30.48,55578.0,28.0922,28.1198,28.083,28.1014,55578.0
2017-05-05 15:00:00,30.48,30.5,30.48,30.5,62540.0,28.1014,28.1198,28.1014,28.1198,62540.0
2017-05-05 15:10:00,30.5,30.57,30.49,30.57,105884.0,28.1198,28.1844,28.1106,28.1844,105884.0
2017-05-05 15:20:00,30.58,30.58,30.45,30.5,131307.0,28.1936,28.1936,28.0737,28.1198,131307.0
2017-05-05 15:30:00,30.5,30.52,30.46,30.46,95969.0,28.1198,28.1383,28.083,28.083,95969.0
2017-05-05 15:40:00,30.46,30.48,30.4,30.4,132054.0,28.083,28.1014,28.0276,28.0276,132054.0
2017-05-05 15:50:00,30.39,30.44,30.24,30.28,652408.0,28.0184,28.0645,27.8801,27.917,652408.0
2017-05-08 09:30:00,30.43,30.43,30.14,30.3,167066.0,28.0553,28.0553,27.7879,27.9354,167066.0
2017-05-08 09:40:00,30.3,30.41,30.27,30.38,67716.0,27.9354,28.0369,27.9078,28.0092,67716.0
2017-05-08 09:50:00,30.37,30.37,30.08,30.23,146182.0,28.0,28.0,27.7326,27.8709,146182.0
2017-05-08 10:00:00,30.2,30.3,30.13,30.23,77242.0,27.8432,27.9354,27.7787,27.8709,77242.0
2017-05-08 10:10:00,30.25,30.29,30.15,30.21,55991.0,27.8893,27.9262,27.7971,27.8525,55991.0
2017-05-08 10:20:00,30.2,30.23,30.0,30.06,127766.0,27.8432,27.8709,27.6589,27.7142,127766.0
2017-05-08 10:30:00,30.06,30.09,29.92,29.92,98526.0,27.7142,27.7418,27.5851,27.5851,98526.0
2017-05-08 10:40:00,29.91,29.95,29.85,29.89,159655.0,27.5759,27.6128,27.5206,27.5574,159655.0
2017-05-08 10:50:00,29.9,29.98,29.89,29.92,41412.0,27.5667,27.6404,27.5574,27.5851,41412.0
2017-05-08 11:00:00,29.93,29.96,29.91,29.93,61679.0,27.5943,27.622,27.5759,27.5943,61679.0
2017-05-08 11:10:00,29.93,29.93,29.86,29.89,65347.0,27.5943,27.5943,27.5298,27.5574,65347.0
2017-05-08 11:20:00,29.88,29.98,29.88,29.92,83363.0,27.5482,27.6404,27.5482,27.5851,83363.0
2017-05-08 11:30:00,29.92,29.93,29.88,29.9,56664.0,27.5851,27.5943,27.5482,27.5667,56664.0
2017-05-08 11:40:00,29.9,29.92,29.82,29.82,47498.0,27.5667,27.5851,27.4929,27.4929,47498.0
2017-05-08 11:50:00,29.83,29.88,29.82,29.85,48415.0,27.5021,27.5482,27.4929,27.5206,48415.0
2017-05-08 12:00:00,29.85,29.85,29.75,29.79,118035.0,27.5206,27.5206,27.4284,27.4652,118035.0
2017-05-08 12:10:00,29.78,29.84,29.75,29.76,57102.0,27.456,27.5113,27.4284,27.4376,57102.0
2017-05-08 12:20:00,29.75,29.77,29.68,29.75,74758.0,27.4284,27.4468,27.3638,27.4284,74758.0
2017-05-08 12:30:00,29.75,29.76,29.69,29.74,66468.0,27.4284,27.4376,27.373,27.4191,66468.0
2017-05-08 12:40:00,29.74,29.85,29.74,29.83,56818.0,27.4191,27.5206,27.4191,27.5021,56818.0
2017-05-08 12:50:00,29.84,29.94,29.84,29.92,55775.0,27.5113,27.6035,27.5113,27.5851,55775.0
2017-05-08 13:00:00,29.92,30.04,29.92,29.96,80900.0,27.5851,27.6957,27.5851,27.622,80900.0
2017-05-08 13:10:00,29.95,30.02,29.92,29.97,51913.0,27.6128,27.6773,27.5851,27.6312,51913.0
2017-05-08 13:20:00,29.97,29.98,29.93,29.96,41478.0,27.6312,27.6404,27.5943,27.622,41478.0
2017-05-08 13:30:00,29.97,29.99,29.92,29.93,28720.0,27.6312,27.6496,27.5851,27.5943,28720.0
2017-05-08 13:40:00,29.94,29.99,29.94,29.96,31427.0,27.6035,27.6496,27.6035,27.622,31427.0
2017-05-08 13:50:00,29.95,30.0,29.93,30.0,29164.0,27.6128,27.6589,27.5943,27.6589,29164.0
2017-05-08 14:00:00,29.99,30.08,29.97,30.05,56924.0,27.6496,27.7326,27.6312,27.705,56924.0
2017-05-08 14:10:00,30.07,30.11,30.06,30.09,42160.0,27.7234,27.7603,27.7142,27.7418,42160.0
2017-05-08 14:20:00,30.09,30.16,30.08,30.11,35010.0,27.7418,27.8064,27.7326,27.7603,35010.0
2017-05-08 14:30:00,30.12,30.19,30.11,30.19,32204.0,27.7695,27.834,27.7603,27.834,32204.0
2017-05-08 14:40:00,30.19,30.22,30.13,30.14,43527.0,27.834,27.8617,27.7787,27.7879,43527.0
2017-05-08 14:50:00,30.14,30.21,30.14,30.19,21791.0,27.7879,27.8525,27.7879,27.834,21791.0
2017-05-08 15:00:00,30.19,30.19,30.02,30.08,50835.0,27.834,27.834,27.6773,27.7326,50835.0
2017-05-08 15:10:00,30.07,30.09,30.02,30.06,54919.0,27.7234,27.7418,27.6773,27.7142,54919.0
2017-05-08 15:20:00,30.06,30.16,30.06,30.14,51217.0,27.7142,27.8064,27.7142,27.7879,51217.0
2017-05-08 15:30:00,30.14,30.21,30.12,30.18,74994.0,27.7879,27.8525,27.7695,27.8248,74994.0
2017-05-08 15:40:00,30.19,30.31,30.19,30.26,108783.0,27.834,27.9447,27.834,27.8986,108783.0
2017-05-08 15:50:00,30.26,30.35,30.19,30.32,476368.0,27.8986,27.9815,27.834,27.9539,476368.0
2017-05-09 09:30:00,29.95,30.13,29.95,30.03,182924.0,27.6128,27.7787,27.6128,27.6865,182924.0
2017-05-09 09:40:00,30.03,30.07,29.88,29.99,70307.0,27.6865,27.7234,27.5482,27.6496,70307.0
2017-05-09 09:50:00,29.99,30.01,29.82,29.84,51331.0,27.6496,27.6681,27.4929,27.5113,51331.0
2017-05-09 10:00:00,29.86,29.95,29.84,29.95,58968.0,27.5298,27.6128,27.5113,27.6128,58968.0
2017-05-09 10:10:00,29.96,29.98,29.84,29.86,70728.0,27.622,27.6404,27.5113,27.5298,70728.0
2017-05-09 10:20:00,29.87,29.88,29.73,29.79,160781.0,27.539,27.5482,27.4099,27.4652,160781.0
2017-05-09 10:30:00,29.78,29.85,29.75,29.82,123715.0,27.456,27.5206,27.4284,27.4929,123715.0
2017-05-09 10:40:00,29.82,29.84,29.78,29.8,51206.0,27.4929,27.5113,27.456,27.4745,51206.0
2017-05-09 10:50:00,29.81,29.98,29.81,29.93,89058.0,27.4837,27.6404,27.4837,27.5943,89058.0
2017-05-09 11:00:00,29.94,29.94,29.86,29.9,77329.0,27.6035,27.6035,27.5298,27.5667,77329.0
2017-05-09 11:10:00,29.9,30.01,29.88,29.99,71041.0,27.5667,27.6681,27.5482,27.6496,71041.0
2017-05-09 11:20:00,29.99,30.07,29.97,30.03,74658.0,27.6496,27.7234,27.6312,27.6865,74658.0
2017-05-09 11:30:00,30.03,30.24,30.03,30.24,84315.0,27.6865,27.8801,27.6865,27.8801,84315.0
2017-05-09 11:40:00,30.24,30.24,30.14,30.17,79335.0,27.8801,27.8801,27.7879,27.8156,79335.0
2017-05-09 11:50:00,30.17,30.17,30.06,30.09,72933.0,27.8156,27.8156,27.7142,27.7418,72933.0
2017-05-09 12:00:00,30.09,30.12,30.04,30.08,46740.0,27.7418,27.7695,27.6957,27.7326,46740.0
2017-05-09 12:10:00,30.08,30.18,30.07,30.18,40077.0,27.7326,27.8248,27.7234,27.8248,40077.0
2017-05-09 12:20:00,30.18,30.18,30.05,30.08,49676.0,27.8248,27.8248,27.705,27.7326,49676.0
2017-05-09 12:30:00,30.07,30.1,29.98,29.98,69420.0,27.7234,27.7511,27.6404,27.6404,69420.0
2017-05-09 12:40:00,29.97,29.97,29.9,29.94,100386.0,27.6312,27.6312,27.5667,27.6035,100386.0
2017-05-09 12:50:00,29.94,29.99,29.92,29.98,77618.0,27.6035,27.6496,27.5851,27.6404,77618.0
2017-05-09 13:00:00,29.96,29.97,29.83,29.88,79658.0,27.622,27.6312,27.5021,27.5482,79658.0
2017-05-09 13:10:00,29.88,29.88,29.81,29.84,63253.0,27.5482,27.5482,27.4837,27.5113,63253.0
2017-05-09 13:20:00,29.85,29.93,29.81,29.89,95129.0,27.5206,27.5943,27.4837,27.5574,95129.0
2017-05-09 13:30:00,29.9,29.97,29.9,29.94,67487.0,27.5667,27.6312,27.5667,27.6035,67487.0
2017-05-09 13:40:00,29.94,29.99,29.92,29.94,102435.0,27.6035,27.6496,27.5851,27.6035,102435.0
2017-05-09 13:50:00,29.94,29.94,29.88,29.91,106435.0,27.6035,27.6035,27.5482,27.5759,106435.0
2017-05-09 14:00:00,29.91,29.92,29.89,29.92,87744.0,27.5759,27.5851,27.5574,27.5851,87744.0
2017-05-09 14:10:00,29.91,29.93,29.86,29.9,44732.0,27.5759,27.5943,27.5298,27.5667,44732.0
2017-05-09 14:20:00,29.88,29.88,29.8,29.87,59304.0,27.5482,27.5482,27.4745,27.539,59304.0
2017-05-09 14:30:00,29.86,29.86,29.77,29.79,64260.0,27.5298,27.5298,27.4468,27.4652,64260.0
2017-05-09 14:40:00,29.8,29.89,29.8,29.89,67050.0,27.4745,27.5574,27.4745,27.5574,67050.0
2017-05-09 14:50:00,29.88,29.94,29.88,29.94,91623.0,27.5482,27.6035,27.5482,27.6035,91623.0
2017-05-09 15:00:00,29.94,29.94,29.89,29.92,60235.0,27.6035,27.6035,27.5574,27.5851,60235.0
2017-05-09 15:10:00,29.92,30.02,29.91,30.0,61960.0,27.5851,27.6773,27.5759,27.6589,61960.0
2017-05-09 15:20:00,30.01,30.06,30.0,30.05,47943.0,27.6681,27.7142,27.6589,27.705,47943.0
2017-05-09 15:30:00,30.05,30.23,30.05,30.2,102275.0,27.705,27.8709,27.705,27.8432,102275.0
2017-05-09 15:40:00,30.19,30.24,30.15,30.21,166407.0,27.834,27.8801,27.7971,27.8525,166407.0
2017-05-09 15:50:00,30.21,30.32,30.18,30.21,538553.0,27.8525,27.9539,27.8248,27.8525,538553.0
2017-05-10 09:30:00,30.69,30.82,30.65,30.8,261866.0,28.295,28.4149,28.2581,28.3964,261866.0
2017-05-10 09:40:00,30.79,30.81,30.66,30.7,105398.0,28.3872,28.4056,28.2673,28.3042,105398.0
2017-05-10 09:50:00,30.7,30.87,30.67,30.86,141629.0,28.3042,28.461,28.2766,28.4517,141629.0
2017-05-10 10:00:00,30.86,30.89,30.76,30.83,88994.0,28.4517,28.4794,28.3595,28.4241,88994.0
2017-05-10 10:10:00,30.84,30.99,30.78,30.99,89005.0,28.4333,28.5716,28.378,28.5716,89005.0
2017-05-10 10:20:00,30.99,31.08,30.96,31.07,119373.0,28.5716,28.6546,28.5439,28.6454,119373.0
2017-05-10 10:30:00,31.07,31.2,31.03,31.18,193043.0,28.6454,28.7652,28.6085,28.7468,193043.0
2017-05-10 10:40:00,31.18,31.26,31.08,31.13,141810.0,28.7468,28.8205,28.6546,28.7007,141810.0
2017-05-10 10:50:00,31.13,31.17,31.01,31.03,106218.0,28.7007,28.7376,28.59,28.6085,106218.0
2017-05-10 11:00:00,31.04,31.13,31.04,31.12,103910.0,28.6177,28.7007,28.6177,28.6915,103910.0
2017-05-10 11:10:00,31.11,31.14,31.1,31.1,101409.0,28.6822,28.7099,28.673,28.673,101409.0
2017-05-10 11:20:00,31.1,31.1,30.87,30.89,201875.0,28.673,28.673,28.461,28.4794,201875.0
2017-05-10 11:30:00,30.9,31.04,30.88,31.02,82808.0,28.4886,28.6177,28.4702,28.5993,82808.0
2017-05-10 11:40:00,31.03,31.08,31.02,31.04,73789.0,28.6085,28.6546,28.5993,28.6177,73789.0
2017-05-10 11:50:00,31.04,31.2,31.04,31.18,102324.0,28.6177,28.7652,28.6177,28.7468,102324.0
2017-05-10 12:00:00,31.18,31.18,31.07,31.13,106962.0,28.7468,28.7468,28.6454,28.7007,106962.0
2017-05-10 12:10:00,31.13,31.21,31.13,31.21,118925.0,28.7007,28.7744,28.7007,28.7744,118925.0
2017-05-10 12:20:00,31.21,31.25,31.14,31.14,155292.0,28.7744,28.8113,28.7099,28.7099,155292.0
2017-05-10 12:30:00,31.15,31.16,31.07,31.08,102413.0,28.7191,28.7283,28.6454,28.6546,102413.0
2017-05-10 12:40:00,31.09,31.1,31.03,31.05,70933.0,28.6638,28.673,28.6085,28.6269,70933.0
2017-05-10 12:50:00,31.05,31.09,31.0,31.01,46901.0,28.6269,28.6638,28.5808,28.59,46901.0
2017-05-10 13:00:00,31.02,31.06,30.91,30.93,108674.0,28.5993,28.6361,28.4978,28.5163,108674.0
2017-05-10 13:10:00,30.94,31.01,30.94,30.96,97317.0,28.5255,28.59,28.5255,28.5439,97317.0
2017-05-10 13:20:00,30.95,31.0,30.92,30.92,48657.0,28.5347,28.5808,28.5071,28.5071,48657.0
2017-05-10 13:30:00,30.94,30.96,30.9,30.94,89475.0,28.5255,28.5439,28.4886,28.5255,89475.0
2017-05-10 13:40:00,30.95,30.99,30.94,30.96,41462.0,28.5347,28.5716,28.5255,28.5439,41462.0
2017-05-10 13:50:00,30.95,31.01,30.95,31.01,37716.0,28.5347,28.59,28.5347,28.59,37716.0
2017-05-10 14:00:00,31.02,31.05,30.99,31.03,40453.0,28.5993,28.6269,28.5716,28.6085,40453.0
2017-05-10 14:10:00,31.03,31.05,31.0,31.04,50817.0,28.6085,28.6269,28.5808,28.6177,50817.0
2017-05-10 14:20:00,31.03,31.04,30.92,31.0,97583.0,28.6085,28.6177,28.5071,28.5808,97583.0
2017-05-10 14:30:00,30.99,31.0,30.95,31.0,62788.0,28.5716,28.5808,28.5347,28.5808,62788.0
2017-05-10 14:40:00,30.99,31.03,30.96,30.98,44504.0,28.5716,28.6085,28.5439,28.5624,44504.0
2017-05-10 14:50:00,30.97,31.0,30.94,30.94,70019.0,28.5532,28.5808,28.5255,28.5255,70019.0
2017-05-10 15:00:00,30.95,30.97,30.92,30.94,66301.0,28.5347,28.5532,28.5071,28.5255,66301.0
2017-05-10 15:10:00,30.95,31.0,30.94,30.98,93343.0,28.5347,28.5808,28.5255,28.5624,93343.0
2017-05-10 15:20:00,30.99,31.03,30.98,31.03,60390.0,28.5716,28.6085,28.5624,28.6085,60390.0
2017-05-10 15:30:00,31.03,31.03,30.96,30.97,79518.0,28.6085,28.6085,28.5439,28.5532,79518.0
2017-05-10 15:40:00,30.97,31.0,30.95,31.0,110545.0,28.5532,28.5808,28.5347,28.5808,110545.0
2017-05-10 15:50:00,31.0,31.05,30.91,30.95,447961.0,28.5808,28.6269,28.4978,28.5347,447961.0
2017-05-11 09:30:00,31.12,31.34,31.11,31.24,135346.0,28.6915,28.8943,28.6822,28.8021,135346.0
2017-05-11 09:40:00,31.24,31.47,31.19,31.47,150041.0,28.8021,29.0141,28.756,29.0141,150041.0
2017-05-11 09:50:00,31.48,31.59,31.46,31.5,177123.0,29.0234,29.1248,29.0049,29.0418,177123.0
2017-05-11 10:00:00,31.52,31.66,31.5,31.52,151748.0,29.0602,29.1893,29.0418,29.0602,151748.0
2017-05-11 10:10:00,31.52,31.65,31.52,31.64,78047.0,29.0602,29.1801,29.0602,29.1709,78047.0
2017-05-11 10:20:00,31.65,31.84,31.65,31.81,171740.0,29.1801,29.3553,29.1801,29.3276,171740.0
2017-05-11 10:30:00,31.82,32.01,31.82,31.86,214399.0,29.3368,29.512,29.3368,29.3737,214399.0
2017-05-11 10:40:00,31.86,31.86,31.73,31.8,109973.0,29.3737,29.3737,29.2538,29.3184,109973.0
2017-05-11 10:50:00,31.8,31.89,31.72,31.72,114974.0,29.3184,29.4014,29.2446,29.2446,114974.0
2017-05-11 11:00:00,31.73,31.88,31.73,31.84,161106.0,29.2538,29.3921,29.2538,29.3553,161106.0
2017-05-11 11:10:00,31.84,31.86,31.78,31.82,64892.0,29.3553,29.3737,29.2999,29.3368,64892.0
2017-05-11 11:20:00,31.82,31.88,31.8,31.85,67864.0,29.3368,29.3921,29.3184,29.3645,67864.0
2017-05-11 11:30:00,31.86,31.88,31.81,31.83,73659.0,29.3737,29.3921,29.3276,29.346,73659.0
2017-05-11 11:40:00,31.83,31.87,31.8,31.83,61380.0,29.346,29.3829,29.3184,29.346,61380.0
2017-05-11 11:50:00,31.83,31.85,31.78,31.79,62881.0,29.346,29.3645,29.2999,29.3092,62881.0
2017-05-11 12:00:00,31.78,31.87,31.73,31.86,112294.0,29.2999,29.3829,29.2538,29.3737,112294.0
2017-05-11 12:10:00,31.86,31.89,31.83,31.84,65018.0,29.3737,29.4014,29.346,29.3553,65018.0
2017-05-11 12:20:00,31.83,31.88,31.83,31.88,53995.0,29.346,29.3921,29.346,29.3921,53995.0
2017-05-11 12:30:00,31.87,31.88,31.81,31.85,61975.0,29.3829,29.3921,29.3276,29.3645,61975.0
2017-05-11 12:40:00,31.85,31.85,31.79,31.83,31545.0,29.3645,29.3645,29.3092,29.346,31545.0
2017-05-11 12:50:00,31.84,31.85,31.82,31.85,28904.0,29.3553,29.3645,29.3368,29.3645,28904.0
2017-05-11 13:00:00,31.86,31.97,31.82,31.97,97549.0,29.3737,29.4751,29.3368,29.4751,97549.0
2017-05-11 13:10:00,31.96,31.99,31.91,31.92,55511.0,29.4659,29.4936,29.4198,29.429,55511.0
2017-05-11 13:20:00,31.92,31.95,31.88,31.93,46867.0,29.429,29.4567,29.3921,29.4382,46867.0
2017-05-11 13:30:00,31.92,31.93,31.87,31.9,43389.0,29.429,29.4382,29.3829,29.4106,43389.0
2017-05-11 13:40:00,31.9,31.92,31.87,31.88,51995.0,29.4106,29.429,29.3829,29.3921,51995.0
2017-05-11 13:50:00,31.88,31.95,31.88,31.94,56949.0,29.3921,29.4567,29.3921,29.4475,56949.0
2017-05-11 14:00:00,31.95,31.98,31.93,31.93,46872.0,29.4567,29.4843,29.4382,29.4382,46872.0
2017-05-11 14:10:00,31.93,31.96,31.91,31.93,35681.0,29.4382,29.4659,29.4198,29.4382,35681.0
2017-05-11 14:20:00,31.93,31.95,31.89,31.94,50392.0,29.4382,29.4567,29.4014,29.4475,50392.0
2017-05-11 14:30:00,31.93,31.97,31.93,31.94,35567.0,29.4382,29.4751,29.4382,29.4475,35567.0
2017-05-11 14:40:00,31.95,31.97,31.93,31.95,28840.0,29.4567,29.4751,29.4382,29.4567,28840.0
2017-05-11 14:50:00,31.95,31.99,31.94,31.97,41758.0,29.4567,29.4936,29.4475,29.4751,41758.0
2017-05-11 15:00:00,31.97,32.1,31.97,32.1,115174.0,29.4751,29.595,29.4751,29.595,115174.0
2017-05-11 15:10:00,32.09,32.09,32.03,32.05,71443.0,29.5858,29.5858,29.5304,29.5489,71443.0
2017-05-11 15:20:00,32.06,32.06,31.99,32.01,75699.0,29.5581,29.5581,29.4936,29.512,75699.0
2017-05-11 15:30:00,32.02,32.08,32.0,32.07,101728.0,29.5212,29.5765,29.5028,29.5673,101728.0
2017-05-11 15:40:00,32.07,32.09,32.03,32.05,113538.0,29.5673,29.5858,29.5304,29.5489,113538.0
2017-05-11 15:50:00,32.05,32.11,32.01,32.08,722331.0,29.5489,29.6042,29.512,29.5765,722331.0
2017-05-12 09:30:00,32.59,32.88,32.46,32.88,367461.0,30.0467,30.3141,29.9269,30.3141,367461.0
2017-05-12 09:40:00,32.89,32.99,32.72,32.73,218697.0,30.3233,30.4155,30.1666,30.1758,218697.0
2017-05-12 09:50:00,32.74,32.8,32.62,32.75,103993.0,30.185,30.2403,30.0744,30.1943,103993.0
2017-05-12 10:00:00,32.75,32.79,32.68,32.71,111189.0,30.1943,30.2311,30.1297,30.1574,111189.0
2017-05-12 10:10:00,32.7,32.77,32.62,32.68,101357.0,30.1482,30.2127,30.0744,30.1297,101357.0
2017-05-12 10:20:00,32.69,32.69,32.53,32.62,99485.0,30.1389,30.1389,29.9914,30.0744,99485.0
2017-05-12 10:30:00,32.62,32.65,32.58,32.62,99047.0,30.0744,30.1021,30.0375,30.0744,99047.0
2017-05-12 10:40:00,32.62,32.62,32.46,32.56,152053.0,30.0744,30.0744,29.9269,30.0191,152053.0
2017-05-12 10:50:00,32.56,32.78,32.54,32.78,188167.0,30.0191,30.2219,30.0006,30.2219,188167.0
2017-05-12 11:00:00,32.77,32.77,32.63,32.67,87782.0,30.2127,30.2127,30.0836,30.1205,87782.0
2017-05-12 11:10:00,32.67,32.68,32.61,32.67,60687.0,30.1205,30.1297,30.0652,30.1205,60687.0
2017-05-12 11:20:00,32.67,32.67,32.57,32.65,58133.0,30.1205,30.1205,30.0283,30.1021,58133.0
2017-05-12 11:30:00,32.65,32.68,32.6,32.67,96676.0,30.1021,30.1297,30.056,30.1205,96676.0
2017-05-12 11:40:00,32.67,32.69,32.65,32.68,62295.0,30.1205,30.1389,30.1021,30.1297,62295.0
2017-05-12 11:50:00,32.67,32.73,32.66,32.7,62798.0,30.1205,30.1758,30.1113,30.1482,62798.0
2017-05-12 12:00:00,32.71,32.73,32.64,32.67,47207.0,30.1574,30.1758,30.0928,30.1205,47207.0
2017-05-12 12:10:00,32.67,32.71,32.64,32.65,49265.0,30.1205,30.1574,30.0928,30.1021,49265.0
2017-05-12 12:20:00,32.66,32.67,32.56,32.62,66501.0,30.1113,30.1205,30.0191,30.0744,66501.0
2017-05-12 12:30:00,32.62,32.62,32.5,32.55,44468.0,30.0744,30.0744,29.9638,30.0099,44468.0
2017-05-12 12:40:00,32.55,32.55,32.35,32.39,93266.0,30.0099,30.0099,29.8255,29.8623,93266.0
2017-05-12 12:50:00,32.4,32.43,32.33,32.39,73783.0,29.8716,29.8992,29.807,29.8623,73783.0
2017-05-12 13:00:00,32.38,32.52,32.38,32.49,67781.0,29.8531,29.9822,29.8531,29.9545,67781.0
2017-05-12 13:10:00,32.51,32.56,32.49,32.5,53096.0,29.973,30.0191,29.9545,29.9638,53096.0
2017-05-12 13:20:00,32.5,32.5,32.43,32.48,58316.0,29.9638,29.9638,29.8992,29.9453,58316.0
2017-05-12 13:30:00,32.48,32.59,32.46,32.57,48994.0,29.9453,30.0467,29.9269,30.0283,48994.0
2017-05-12 13:40:00,32.56,32.56,32.52,32.54,22309.0,30.0191,30.0191,29.9822,30.0006,22309.0
2017-05-12 13:50:00,32.54,32.55,32.47,32.53,37204.0,30.0006,30.0099,29.9361,29.9914,37204.0
2017-05-12 14:00:00,32.53,32.58,32.51,32.54,45597.0,29.9914,30.0375,29.973,30.0006,45597.0
2017-05-12 14:10:00,32.54,32.56,32.48,32.48,33078.0,30.0006,30.0191,29.9453,29.9453,33078.0
2017-05-12 14:20:00,32.49,32.54,32.48,32.53,31930.0,29.9545,30.0006,29.9453,29.9914,31930.0
2017-05-12 14:30:00,32.52,32.52,32.49,32.49,24756.0,29.9822,29.9822,29.9545,29.9545,24756.0
2017-05-12 14:40:00,32.48,32.49,32.44,32.46,40288.0,29.9453,29.9545,29.9084,29.9269,40288.0
2017-05-12 14:50:00,32.46,32.46,32.41,32.44,50103.0,29.9269,29.9269,29.8808,29.9084,50103.0
2017-05-12 15:00:00,32.45,32.46,32.37,32.39,64024.0,29.9177,29.9269,29.8439,29.8623,64024.0
2017-05-12 15:10:00,32.39,32.46,32.38,32.42,68076.0,29.8623,29.9269,29.8531,29.89,68076.0
2017-05-12 15:20:00,32.42,32.49,32.39,32.49,58413.0,29.89,29.9545,29.8623,29.9545,58413.0
2017-05-12 15:30:00,32.48,32.53,32.48,32.51,66984.0,29.9453,29.9914,29.9453,29.973,66984.0
2017-05-12 15:40:00,32.51,32.55,32.47,32.54,152227.0,29.973,30.0099,29.9361,30.0006,152227.0
2017-05-12 15:50:00,32.55,32.61,32.51,32.56,287487.0,30.0099,30.0652,29.973,30.0191,287487.0
2017-05-15 09:30:00,33.28,33.28,33.03,33.06,256735.0,30.6829,30.6829,30.4524,30.4801,256735.0
2017-05-15 09:40:00,33.06,33.23,33.03,33.22,92200.0,30.4801,30.6368,30.4524,30.6276,92200.0
2017-05-15 09:50:00,33.21,33.21,33.03,33.05,102968.0,30.6184,30.6184,30.4524,30.4708,102968.0
2017-05-15 10:00:00,33.04,33.04,32.89,32.9,158112.0,30.4616,30.4616,30.3233,30.3325,158112.0
2017-05-15 10:10:00,32.91,33.08,32.91,33.03,68365.0,30.3418,30.4985,30.3418,30.4524,68365.0
2017-05-15 10:20:00,33.04,33.06,32.92,32.94,49012.0,30.4616,30.4801,30.351,30.3694,49012.0
2017-05-15 10:30:00,32.94,32.99,32.92,32.93,53276.0,30.3694,30.4155,30.351,30.3602,53276.0
2017-05-15 10:40:00,32.92,32.92,32.78,32.86,108118.0,30.351,30.351,30.2219,30.2957,108118.0
2017-05-15 10:50:00,32.87,32.89,32.79,32.83,63436.0,30.3049,30.3233,30.2311,30.268,63436.0
2017-05-15 11:00:00,32.84,32.92,32.79,32.91,56015.0,30.2772,30.351,30.2311,30.3418,56015.0
2017-05-15 11:10:00,32.92,32.94,32.85,32.85,47697.0,30.351,30.3694,30.2864,30.2864,47697.0
2017-05-15 11:20:00,32.85,32.9,32.85,32.87,47232.0,30.2864,30.3325,30.2864,30.3049,47232.0
2017-05-15 11:30:00,32.86,32.86,32.8,32.81,26251.0,30.2957,30.2957,30.2403,30.2496,26251.0
2017-05-15 11:40:00,32.81,32.87,32.79,32.8,74429.0,30.2496,30.3049,30.2311,30.2403,74429.0
2017-05-15 11:50:00,32.8,32.84,32.77,32.77,41874.0,30.2403,30.2772,30.2127,30.2127,41874.0
2017-05-15 12:00:00,32.76,32.78,32.48,32.48,126554.0,30.2035,30.2219,29.9453,29.9453,126554.0
2017-05-15 12:10:00,32.49,32.54,32.45,32.51,78053.0,29.9545,30.0006,29.9177,29.973,78053.0
2017-05-15 12:20:00,32.51,32.54,32.48,32.51,47739.0,29.973,30.0006,29.9453,29.973,47739.0
2017-05-15 12:30:00,32.51,32.54,32.48,32.51,56564.0,29.973,30.0006,29.9453,29.973,56564.0
2017-05-15 12:40:00,32.5,32.51,32.46,32.46,51640.0,29.9638,29.973,29.9269,29.9269,51640.0
2017-05-15 12:50:00,32.46,32.46,32.18,32.25,91582.0,29.9269,29.9269,29.6687,29.7333,91582.0
2017-05-15 13:00:00,32.25,32.3,32.2,32.21,66834.0,29.7333,29.7794,29.6872,29.6964,66834.0
2017-05-15 13:10:00,32.19,32.19,31.99,32.08,132054.0,29.678,29.678,29.4936,29.5765,132054.0
2017-05-15 13:20:00,32.08,32.16,32.01,32.12,67710.0,29.5765,29.6503,29.512,29.6134,67710.0
2017-05-15 13:30:00,32.11,32.17,32.08,32.16,70684.0,29.6042,29.6595,29.5765,29.6503,70684.0
2017-05-15 13:40:00,32.16,32.24,32.15,32.24,39363.0,29.6503,29.724,29.6411,29.724,39363.0
2017-05-15 13:50:00,32.25,32.33,32.23,32.24,51451.0,29.7333,29.807,29.7148,29.724,51451.0
2017-05-15 14:00:00,32.24,32.43,32.23,32.38,56606.0,29.724,29.8992,29.7148,29.8531,56606.0
2017-05-15 14:10:00,32.37,32.45,32.36,32.42,46751.0,29.8439,29.9177,29.8347,29.89,46751.0
2017-05-15 14:20:00,32.43,32.56,32.42,32.53,67601.0,29.8992,30.0191,29.89,29.9914,67601.0
2017-05-15 14:30:00,32.54,32.57,32.5,32.5,65639.0,30.0006,30.0283,29.9638,29.9638,65639.0
2017-05-15 14:40:00,32.5,32.54,32.48,32.52,40808.0,29.9638,30.0006,29.9453,29.9822,40808.0
2017-05-15 14:50:00,32.52,32.53,32.5,32.51,16757.0,29.9822,29.9914,29.9638,29.973,16757.0
2017-05-15 15:00:00,32.51,32.64,32.51,32.62,52681.0,29.973,30.0928,29.973,30.0744,52681.0
2017-05-15 15:10:00,32.61,32.68,32.61,32.68,56356.0,30.0652,30.1297,30.0652,30.1297,56356.0
2017-05-15 15:20:00,32.67,32.75,32.66,32.74,54295.0,30.1205,30.1943,30.1113,30.185,54295.0
2017-05-15 15:30:00,32.74,32.76,32.69,32.71,44906.0,30.185,30.2035,30.1389,30.1574,44906.0
2017-05-15 15:40:00,32.72,32.72,32.58,32.67,67971.0,30.1666,30.1666,30.0375,30.1205,67971.0
2017-05-15 15:50:00,32.67,32.77,32.6,32.77,415957.0,30.1205,30.2127,30.056,30.2127,415957.0
2017-05-16 09:30:00,32.87,32.98,32.84,32.93,95331.0,30.3049,30.4063,30.2772,30.3602,95331.0
2017-05-16 09:40:00,32.92,32.92,32.75,32.84,91874.0,30.351,30.351,30.1943,30.2772,91874.0
2017-05-16 09:50:00,32.85,32.99,32.84,32.89,58888.0,30.2864,30.4155,30.2772,30.3233,58888.0
2017-05-16 10:00:00,32.9,32.92,32.76,32.79,55505.0,30.3325,30.351,30.2035,30.2311,55505.0
2017-05-16 10:10:00,32.79,32.87,32.73,32.85,46616.0,30.2311,30.3049,30.1758,30.2864,46616.0
2017-05-16 10:20:00,32.85,32.9,32.82,32.88,70759.0,30.2864,30.3325,30.2588,30.3141,70759.0
2017-05-16 10:30:00,32.89,32.93,32.82,32.92,82105.0,30.3233,30.3602,30.2588,30.351,82105.0
2017-05-16 10:40:00,32.94,33.14,32.94,33.04,129091.0,30.3694,30.5538,30.3694,30.4616,129091.0
2017-05-16 10:50:00,33.04,33.06,32.99,32.99,53875.0,30.4616,30.4801,30.4155,30.4155,53875.0
2017-05-16 11:00:00,32.99,33.05,32.89,32.9,60271.0,30.4155,30.4708,30.3233,30.3325,60271.0
2017-05-16 11:10:00,32.9,32.91,32.82,32.88,78227.0,30.3325,30.3418,30.2588,30.3141,78227.0
2017-05-16 11:20:00,32.87,32.91,32.84,32.89,28489.0,30.3049,30.3418,30.2772,30.3233,28489.0
2017-05-16 11:30:00,32.89,33.0,32.89,32.94,52234.0,30.3233,30.4247,30.3233,30.3694,52234.0
2017-05-16 11:40:00,32.94,32.96,32.85,32.86,43134.0,30.3694,30.3879,30.2864,30.2957,43134.0
2017-05-16 11:50:00,32.87,32.88,32.66,32.7,92241.0,30.3049,30.3141,30.1113,30.1482,92241.0
2017-05-16 12:00:00,32.69,32.78,32.69,32.74,62301.0,30.1389,30.2219,30.1389,30.185,62301.0
2017-05-16 12:10:00,32.74,32.74,32.67,32.67,55281.0,30.185,30.185,30.1205,30.1205,55281.0
2017-05-16 12:20:00,32.67,32.82,32.67,32.82,31330.0,30.1205,30.2588,30.1205,30.2588,31330.0
2017-05-16 12:30:00,32.81,32.82,32.78,32.8,21659.0,30.2496,30.2588,30.2219,30.2403,21659.0
2017-05-16 12:40:00,32.8,32.85,32.8,32.81,33914.0,30.2403,30.2864,30.2403,30.2496,33914.0
2017-05-16 12:50:00,32.81,32.85,32.76,32.81,30574.0,30.2496,30.2864,30.2035,30.2496,30574.0
2017-05-16 13:00:00,32.81,32.83,32.79,32.8,18192.0,30.2496,30.268,30.2311,30.2403,18192.0
2017-05-16 13:10:00,32.81,32.9,32.79,32.87,25587.0,30.2496,30.3325,30.2311,30.3049,25587.0
2017-05-16 13:20:00,32.86,32.89,32.85,32.87,17280.0,30.2957,30.3233,30.2864,30.3049,17280.0
2017-05-16 13:30:00,32.88,32.9,32.83,32.85,14330.0,30.3141,30.3325,30.268,30.2864,14330.0
2017-05-16 13:40:00,32.85,32.87,32.81,32.82,21848.0,30.2864,30.3049,30.2496,30.2588,21848.0
2017-05-16 13:50:00,32.83,32.89,32.82,32.87,28116.0,30.268,30.3233,30.2588,30.3049,28116.0
2017-05-16 14:00:00,32.86,32.98,32.86,32.96,63060.0,30.2957,30.4063,30.2957,30.3879,63060.0
2017-05-16 14:10:00,32.96,33.01,32.93,33.01,61369.0,30.3879,30.434,30.3602,30.434,61369.0
2017-05-16 14:20:00,33.01,33.03,32.97,32.99,22627.0,30.434,30.4524,30.3971,30.4155,22627.0
2017-05-16 14:30:00,32.99,33.04,32.96,32.97,19447.0,30.4155,30.4616,30.3879,30.3971,19447.0
2017-05-16 14:40:00,32.97,33.01,32.92,32.93,39363.0,30.3971,30.434,30.351,30.3602,39363.0
2017-05-16 14:50:00,32.92,32.94,32.88,32.88,25479.0,30.351,30.3694,30.3141,30.3141,25479.0
2017-05-16 15:00:00,32.89,32.94,32.89,32.94,19963.0,30.3233,30.3694,30.3233,30.3694,19963.0
2017-05-16 15:10:00,32.94,32.99,32.94,32.99,20314.0,30.3694,30.4155,30.3694,30.4155,20314.0
2017-05-16 15:20:00,33.0,33.01,32.94,32.95,30488.0,30.4247,30.434,30.3694,30.3786,30488.0
2017-05-16 15:30:00,32.94,32.94,32.9,32.93,33983.0,30.3694,30.3694,30.3325,30.3602,33983.0
2017-05-16 15:40:00,32.93,32.96,32.9,32.94,54805.0,30.3602,30.3879,30.3325,30.3694,54805.0
2017-05-16 15:50:00,32.94,33.0,32.93,32.99,583617.0,30.3694,30.4247,30.3602,30.4155,583617.0
2017-05-17 09:30:00,33.75,33.84,33.58,33.65,362777.0,31.1162,31.1992,30.9595,31.024,362777.0
2017-05-17 09:40:00,33.64,33.8,33.64,33.71,144809.0,31.0148,31.1623,31.0148,31.0793,144809.0
2017-05-17 09:50:00,33.72,33.81,33.64,33.8,187185.0,31.0886,31.1715,31.0148,31.1623,187185.0
2017-05-17 10:00:00,33.8,33.83,33.65,33.73,161786.0,31.1623,31.19,31.024,31.0978,161786.0
2017-05-17 10:10:00,33.72,33.8,33.65,33.67,169156.0,31.0886,31.1623,31.024,31.0425,169156.0
2017-05-17 10:20:00,33.67,33.71,33.59,33.64,108148.0,31.0425,31.0793,30.9687,31.0148,108148.0
2017-05-17 10:30:00,33.64,33.75,33.63,33.69,155376.0,31.0148,31.1162,31.0056,31.0609,155376.0
2017-05-17 10:40:00,33.69,33.73,33.59,33.66,243533.0,31.0609,31.0978,30.9687,31.0332,243533.0
2017-05-17 10:50:00,33.66,33.81,33.66,33.81,104703.0,31.0332,31.1715,31.0332,31.1715,104703.0
2017-05-17 11:00:00,33.81,34.17,33.81,34.08,290657.0,31.1715,31.5034,31.1715,31.4205,290657.0
2017-05-17 11:10:00,34.08,34.11,33.85,33.9,153224.0,31.4205,31.4481,31.2084,31.2545,153224.0
2017-05-17 11:20:00,33.91,33.91,33.73,33.81,146587.0,31.2637,31.2637,31.0978,31.1715,146587.0
2017-05-17 11:30:00,33.8,33.9,33.77,33.82,61318.0,31.1623,31.2545,31.1347,31.1807,61318.0
2017-05-17 11:40:00,33.83,33.83,33.7,33.76,84677.0,31.19,31.19,31.0701,31.1254,84677.0
2017-05-17 11:50:00,33.76,33.82,33.73,33.76,43153.0,31.1254,31.1807,31.0978,31.1254,43153.0
2017-05-17 12:00:00,33.76,33.85,33.75,33.81,46954.0,31.1254,31.2084,31.1162,31.1715,46954.0
2017-05-17 12:10:00,33.81,33.83,33.77,33.8,38625.0,31.1715,31.19,31.1347,31.1623,38625.0
2017-05-17 12:20:00,33.8,33.81,33.74,33.78,39000.0,31.1623,31.1715,31.107,31.1439,39000.0
2017-05-17 12:30:00,33.78,33.86,33.78,33.79,67485.0,31.1439,31.2176,31.1439,31.1531,67485.0
2017-05-17 12:40:00,33.79,33.83,33.67,33.7,68177.0,31.1531,31.19,31.0425,31.0701,68177.0
2017-05-17 12:50:00,33.71,33.75,33.65,33.67,57804.0,31.0793,31.1162,31.024,31.0425,57804.0
2017-05-17 13:00:00,33.68,33.73,33.68,33.68,43582.0,31.0517,31.0978,31.0517,31.0517,43582.0
2017-05-17 13:10:00,33.68,33.73,33.68,33.7,30521.0,31.0517,31.0978,31.0517,31.0701,30521.0
2017-05-17 13:20:00,33.71,33.74,33.67,33.72,56447.0,31.0793,31.107,31.0425,31.0886,56447.0
2017-05-17 13:30:00,33.71,33.75,33.67,33.69,31002.0,31.0793,31.1162,31.0425,31.0609,31002.0
2017-05-17 13:40:00,33.68,33.71,33.63,33.65,38527.0,31.0517,31.0793,31.0056,31.024,38527.0
2017-05-17 13:50:00,33.66,33.78,33.66,33.78,48992.0,31.0332,31.1439,31.0332,31.1439,48992.0
2017-05-17 14:00:00,33.78,33.78,33.66,33.66,45229.0,31.1439,31.1439,31.0332,31.0332,45229.0
2017-05-17 14:10:00,33.67,33.73,33.66,33.7,42500.0,31.0425,31.0978,31.0332,31.0701,42500.0
2017-05-17 14:20:00,33.71,33.71,33.67,33.68,49749.0,31.0793,31.0793,31.0425,31.0517,49749.0
2017-05-17 14:30:00,33.67,33.69,33.5,33.58,109661.0,31.0425,31.0609,30.8857,30.9595,109661.0
2017-05-17 14:40:00,33.58,33.58,33.49,33.52,102197.0,30.9595,30.9595,30.8765,30.9042,102197.0
2017-05-17 14:50:00,33.53,33.53,33.31,33.36,126241.0,30.9134,30.9134,30.7105,30.7566,126241.0
2017-05-17 15:00:00,33.36,33.42,33.24,33.34,149178.0,30.7566,30.812,30.646,30.7382,149178.0
2017-05-17 15:10:00,33.35,33.49,33.33,33.46,123267.0,30.7474,30.8765,30.729,30.8488,123267.0
2017-05-17 15:20:00,33.47,33.55,33.42,33.54,82367.0,30.8581,30.9318,30.812,30.9226,82367.0
2017-05-17 15:30:00,33.53,33.64,33.49,33.64,98030.0,30.9134,31.0148,30.8765,31.0148,98030.0
2017-05-17 15:40:00,33.63,33.65,33.57,33.64,113361.0,31.0056,31.024,30.9503,31.0148,113361.0
2017-05-17 15:50:00,33.63,33.79,33.63,33.76,1190342.0,31.0056,31.1531,31.0056,31.1254,1190342.0
2017-05-18 09:30:00,33.49,33.49,32.61,32.77,371870.0,30.8765,30.8765,30.0652,30.2127,371870.0
2017-05-18 09:40:00,32.77,32.91,32.72,32.79,207511.0,30.2127,30.3418,30.1666,30.2311,207511.0
2017-05-18 09:50:00,32.79,32.8,32.46,32.68,199497.0,30.2311,30.2403,29.9269,30.1297,199497.0
2017-05-18 10:00:00,32.68,32.9,32.63,32.8,184534.0,30.1297,30.3325,30.0836,30.2403,184534.0
2017-05-18 10:10:00,32.8,32.81,32.58,32.74,191957.0,30.2403,30.2496,30.0375,30.185,191957.0
2017-05-18 10:20:00,32.74,32.93,32.71,32.81,162351.0,30.185,30.3602,30.1574,30.2496,162351.0
2017-05-18 10:30:00,32.81,33.01,32.77,32.97,102334.0,30.2496,30.434,30.2127,30.3971,102334.0
2017-05-18 10:40:00,32.98,33.02,32.9,32.96,80115.0,30.4063,30.4432,30.3325,30.3879,80115.0
2017-05-18 10:50:00,32.96,32.98,32.85,32.86,97292.0,30.3879,30.4063,30.2864,30.2957,97292.0
2017-05-18 11:00:00,32.86,32.86,32.65,32.76,162416.0,30.2957,30.2957,30.1021,30.2035,162416.0
2017-05-18 11:10:00,32.76,32.82,32.72,32.82,64608.0,30.2035,30.2588,30.1666,30.2588,64608.0
2017-05-18 11:20:00,32.83,32.88,32.77,32.88,59260.0,30.268,30.3141,30.2127,30.3141,59260.0
2017-05-18 11:30:00,32.87,32.9,32.81,32.85,63945.0,30.3049,30.3325,30.2496,30.2864,63945.0
2017-05-18 11:40:00,32.84,32.85,32.77,32.79,47646.0,30.2772,30.2864,30.2127,30.2311,47646.0
2017-05-18 11:50:00,32.79,32.9,32.76,32.88,70203.0,30.2311,30.3325,30.2035,30.3141,70203.0
2017-05-18 12:00:00,32.89,33.01,32.87,32.92,76808.0,30.3233,30.434,30.3049,30.351,76808.0
2017-05-18 12:10:00,32.92,32.95,32.85,32.94,39426.0,30.351,30.3786,30.2864,30.3694,39426.0
2017-05-18 12:20:00,32.94,32.99,32.85,32.85,53398.0,30.3694,30.4155,30.2864,30.2864,53398.0
2017-05-18 12:30:00,32.85,32.95,32.83,32.93,51745.0,30.2864,30.3786,30.268,30.3602,51745.0
2017-05-18 12:40:00,32.93,32.97,32.91,32.92,43052.0,30.3602,30.3971,30.3418,30.351,43052.0
2017-05-18 12:50:00,32.92,32.95,32.9,32.91,34827.0,30.351,30.3786,30.3325,30.3418,34827.0
2017-05-18 13:00:00,32.92,32.94,32.87,32.93,64203.0,30.351,30.3694,30.3049,30.3602,64203.0
2017-05-18 13:10:00,32.92,32.94,32.86,32.91,41223.0,30.351,30.3694,30.2957,30.3418,41223.0
2017-05-18 13:20:00,32.92,32.92,32.83,32.84,50156.0,30.351,30.351,30.268,30.2772,50156.0
2017-05-18 13:30:00,32.83,32.83,32.67,32.79,74548.0,30.268,30.268,30.1205,30.2311,74548.0
2017-05-18 13:40:00,32.78,32.79,32.74,32.78,32869.0,30.2219,30.2311,30.185,30.2219,32869.0
2017-05-18 13:50:00,32.78,32.81,32.57,32.7,153210.0,30.2219,30.2496,30.0283,30.1482,153210.0
2017-05-18 14:00:00,32.69,32.71,32.59,32.7,99446.0,30.1389,30.1574,30.0467,30.1482,99446.0
2017-05-18 14:10:00,32.71,32.71,32.59,32.61,111503.0,30.1574,30.1574,30.0467,30.0652,111503.0
2017-05-18 14:20:00,32.61,32.63,32.53,32.54,139980.0,30.0652,30.0836,29.9914,30.0006,139980.0
2017-05-18 14:30:00,32.54,32.56,32.49,32.55,103895.0,30.0006,30.0191,29.9545,30.0099,103895.0
2017-05-18 14:40:00,32.54,32.6,32.52,32.53,110589.0,30.0006,30.056,29.9822,29.9914,110589.0
2017-05-18 14:50:00,32.53,32.6,32.53,32.54,92604.0,29.9914,30.056,29.9914,30.0006,92604.0
2017-05-18 15:00:00,32.53,32.58,32.51,32.56,70350.0,29.9914,30.0375,29.973,30.0191,70350.0
2017-05-18 15:10:00,32.57,32.64,32.56,32.62,62800.0,30.0283,30.0928,30.0191,30.0744,62800.0
2017-05-18 15:20:00,32.62,32.73,32.62,32.71,80076.0,30.0744,30.1758,30.0744,30.1574,80076.0
2017-05-18 15:30:00,32.71,32.79,32.71,32.76,76374.0,30.1574,30.2311,30.1574,30.2035,76374.0
2017-05-18 15:40:00,32.77,32.81,32.66,32.7,87930.0,30.2127,30.2496,30.1113,30.1482,87930.0
2017-05-18 15:50:00,32.69,32.76,32.54,32.59,1049037.0,30.1389,30.2035,30.0006,30.0467,1049037.0
2017-05-19 09:30:00,32.9,32.97,32.87,32.92,182045.0,30.3325,30.3971,30.3049,30.351,182045.0
2017-05-19 09:40:00,32.92,32.95,32.72,32.73,107838.0,30.351,30.3786,30.1666,30.1758,107838.0
2017-05-19 09:50:00,32.73,32.85,32.7,32.83,93514.0,30.1758,30.2864,30.1482,30.268,93514.0
2017-05-19 10:00:00,32.83,32.83,32.71,32.71,77774.0,30.268,30.268,30.1574,30.1574,77774.0
2017-05-19 10:10:00,32.72,32.72,32.61,32.63,131109.0,30.1666,30.1666,30.0652,30.0836,131109.0
2017-05-19 10:20:00,32.65,32.69,32.61,32.67,95440.0,30.1021,30.1389,30.0652,30.1205,95440.0
2017-05-19 10:30:00,32.67,32.75,32.67,32.74,63917.0,30.1205,30.1943,30.1205,30.185,63917.0
2017-05-19 10:40:00,32.74,32.78,32.72,32.72,36165.0,30.185,30.2219,30.1666,30.1666,36165.0
2017-05-19 10:50:00,32.72,32.72,32.62,32.7,71367.0,30.1666,30.1666,30.0744,30.1482,71367.0
2017-05-19 11:00:00,32.69,32.74,32.64,32.7,46429.0,30.1389,30.185,30.0928,30.1482,46429.0
2017-05-19 11:10:00,32.7,32.75,32.68,32.71,54553.0,30.1482,30.1943,30.1297,30.1574,54553.0
2017-05-19 11:20:00,32.71,32.73,32.67,32.68,32599.0,30.1574,30.1758,30.1205,30.1297,32599.0
2017-05-19 11:30:00,32.67,32.71,32.64,32.67,56342.0,30.1205,30.1574,30.0928,30.1205,56342.0
2017-05-19 11:40:00,32.67,32.71,32.63,32.64,36113.0,30.1205,30.1574,30.0836,30.0928,36113.0
2017-05-19 11:50:00,32.64,32.65,32.58,32.59,32261.0,30.0928,30.1021,30.0375,30.0467,32261.0
2017-05-19 12:00:00,32.57,32.62,32.54,32.59,71956.0,30.0283,30.0744,30.0006,30.0467,71956.0
2017-05-19 12:10:00,32.6,32.65,32.58,32.6,35681.0,30.056,30.1021,30.0375,30.056,35681.0
2017-05-19 12:20:00,32.61,32.63,32.58,32.62,35916.0,30.0652,30.0836,30.0375,30.0744,35916.0
2017-05-19 12:30:00,32.62,32.62,32.57,32.58,42073.0,30.0744,30.0744,30.0283,30.0375,42073.0
2017-05-19 12:40:00,32.58,32.61,32.53,32.53,37426.0,30.0375,30.0652,29.9914,29.9914,37426.0
2017-05-19 12:50:00,32.53,32.54,32.45,32.54,35925.0,29.9914,30.0006,29.9177,30.0006,35925.0
2017-05-19 13:00:00,32.53,32.61,32.49,32.6,76998.0,29.9914,30.0652,29.9545,30.056,76998.0
2017-05-19 13:10:00,32.6,32.64,32.58,32.64,38949.0,30.056,30.0928,30.0375,30.0928,38949.0
2017-05-19 13:20:00,32.65,32.66,32.62,32.66,22224.0,30.1021,30.1113,30.0744,30.1113,22224.0
2017-05-19 13:30:00,32.66,32.72,32.64,32.67,38828.0,30.1113,30.1666,30.0928,30.1205,38828.0
2017-05-19 13:40:00,32.67,32.67,32.61,32.67,26892.0,30.1205,30.1205,30.0652,30.1205,26892.0
2017-05-19 13:50:00,32.66,32.72,32.65,32.71,56285.0,30.1113,30.1666,30.1021,30.1574,56285.0
2017-05-19 14:00:00,32.71,32.72,32.66,32.71,41898.0,30.1574,30.1666,30.1113,30.1574,41898.0
2017-05-19 14:10:00,32.71,32.74,32.68,32.71,48958.0,30.1574,30.185,30.1297,30.1574,48958.0
2017-05-19 14:20:00,32.71,32.72,32.64,32.67,48623.0,30.1574,30.1666,30.0928,30.1205,48623.0
2017-05-19 14:30:00,32.67,32.67,32.61,32.65,34606.0,30.1205,30.1205,30.0652,30.1021,34606.0
2017-05-19 14:40:00,32.65,32.68,32.62,32.68,34035.0,30.1021,30.1297,30.0744,30.1297,34035.0
2017-05-19 14:50:00,32.68,32.71,32.66,32.67,38069.0,30.1297,30.1574,30.1113,30.1205,38069.0
2017-05-19 15:00:00,32.66,32.72,32.63,32.7,40066.0,30.1113,30.1666,30.0836,30.1482,40066.0
2017-05-19 15:10:00,32.7,32.72,32.61,32.64,81794.0,30.1482,30.1666,30.0652,30.0928,81794.0
2017-05-19 15:20:00,32.64,32.66,32.6,32.65,47628.0,30.0928,30.1113,30.056,30.1021,47628.0
2017-05-19 15:30:00,32.66,32.69,32.65,32.66,77968.0,30.1113,30.1389,30.1021,30.1113,77968.0
2017-05-19 15:40:00,32.67,32.71,32.66,32.69,75517.0,30.1205,30.1574,30.1113,30.1389,75517.0
2017-05-19 15:50:00,32.69,32.73,32.61,32.61,329797.0,30.1389,30.1758,30.0652,30.0652,329797.0
2017-05-22 09:30:00,32.86,33.01,32.82,32.9,162102.0,30.2957,30.434,30.2588,30.3325,162102.0
2017-05-22 09:40:00,32.89,33.1,32.87,33.09,83302.0,30.3233,30.5169,30.3049,30.5077,83302.0
2017-05-22 09:50:00,33.1,33.12,32.97,33.01,60581.0,30.5169,30.5354,30.3971,30.434,60581.0
2017-05-22 10:00:00,33.01,33.03,32.93,32.98,35423.0,30.434,30.4524,30.3602,30.4063,35423.0
2017-05-22 10:10:00,32.98,33.06,32.98,33.02,52690.0,30.4063,30.4801,30.4063,30.4432,52690.0
2017-05-22 10:20:00,33.02,33.06,32.96,32.99,63482.0,30.4432,30.4801,30.3879,30.4155,63482.0
2017-05-22 10:30:00,32.98,33.01,32.92,32.92,36254.0,30.4063,30.434,30.351,30.351,36254.0
2017-05-22 10:40:00,32.93,32.99,32.91,32.96,57736.0,30.3602,30.4155,30.3418,30.3879,57736.0
2017-05-22 10:50:00,32.96,32.97,32.92,32.95,42405.0,30.3879,30.3971,30.351,30.3786,42405.0
2017-05-22 11:00:00,32.96,33.03,32.96,33.01,50223.0,30.3879,30.4524,30.3879,30.434,50223.0
2017-05-22 11:10:00,33.02,33.03,32.97,32.99,43673.0,30.4432,30.4524,30.3971,30.4155,43673.0
2017-05-22 11:20:00,32.99,33.0,32.96,32.98,29425.0,30.4155,30.4247,30.3879,30.4063,29425.0
2017-05-22 11:30:00,32.98,33.03,32.96,32.99,55943.0,30.4063,30.4524,30.3879,30.4155,55943.0
2017-05-22 11:40:00,32.99,33.01,32.98,33.01,23424.0,30.4155,30.434,30.4063,30.434,23424.0
2017-05-22 11:50:00,33.0,33.0,32.96,33.0,22097.0,30.4247,30.4247,30.3879,30.4247,22097.0
2017-05-22 12:00:00,32.99,33.04,32.99,33.04,20749.0,30.4155,30.4616,30.4155,30.4616,20749.0
2017-05-22 12:10:00,33.04,33.04,32.98,32.98,25885.0,30.4616,30.4616,30.4063,30.4063,25885.0
2017-05-22 12:20:00,32.99,33.01,32.98,33.01,14085.0,30.4155,30.434,30.4063,30.434,14085.0
2017-05-22 12:30:00,33.02,33.05,33.0,33.04,42408.0,30.4432,30.4708,30.4247,30.4616,42408.0
2017-05-22 12:40:00,33.03,33.08,33.03,33.06,20592.0,30.4524,30.4985,30.4524,30.4801,20592.0
2017-05-22 12:50:00,33.07,33.09,33.06,33.09,13530.0,30.4893,30.5077,30.4801,30.5077,13530.0
2017-05-22 13:00:00,33.09,33.17,33.09,33.13,49379.0,30.5077,30.5815,30.5077,30.5446,49379.0
2017-05-22 13:10:00,33.13,33.17,33.12,33.15,27755.0,30.5446,30.5815,30.5354,30.563,27755.0
2017-05-22 13:20:00,33.16,33.28,33.16,33.25,51408.0,30.5723,30.6829,30.5723,30.6552,51408.0
2017-05-22 13:30:00,33.24,33.3,33.24,33.26,45951.0,30.646,30.7013,30.646,30.6645,45951.0
2017-05-22 13:40:00,33.26,33.29,33.21,33.23,29732.0,30.6645,30.6921,30.6184,30.6368,29732.0
2017-05-22 13:50:00,33.23,33.23,33.19,33.21,40399.0,30.6368,30.6368,30.5999,30.6184,40399.0
2017-05-22 14:00:00,33.2,33.21,33.12,33.12,42798.0,30.6091,30.6184,30.5354,30.5354,42798.0
2017-05-22 14:10:00,33.12,33.17,33.11,33.16,27539.0,30.5354,30.5815,30.5262,30.5723,27539.0
2017-05-22 14:20:00,33.15,33.25,33.15,33.17,34501.0,30.563,30.6552,30.563,30.5815,34501.0
2017-05-22 14:30:00,33.17,33.2,33.14,33.16,31118.0,30.5815,30.6091,30.5538,30.5723,31118.0
2017-05-22 14:40:00,33.16,33.23,33.16,33.19,21328.0,30.5723,30.6368,30.5723,30.5999,21328.0
2017-05-22 14:50:00,33.2,33.2,33.15,33.19,25457.0,30.6091,30.6091,30.563,30.5999,25457.0
2017-05-22 15:00:00,33.18,33.19,33.14,33.15,43167.0,30.5907,30.5999,30.5538,30.563,43167.0
2017-05-22 15:10:00,33.15,33.17,33.1,33.12,43365.0,30.563,30.5815,30.5169,30.5354,43365.0
2017-05-22 15:20:00,33.12,33.15,33.11,33.13,61633.0,30.5354,30.563,30.5262,30.5446,61633.0
2017-05-22 15:30:00,33.13,33.16,33.08,33.09,83712.0,30.5446,30.5723,30.4985,30.5077,83712.0
2017-05-22 15:40:00,33.08,33.11,33.04,33.08,68579.0,30.4985,30.5262,30.4616,30.4985,68579.0
2017-05-22 15:50:00,33.09,33.15,33.04,33.11,403292.0,30.5077,30.563,30.4616,30.5262,403292.0
2017-05-23 09:30:00,33.26,33.26,33.13,33.17,117536.0,30.6645,30.6645,30.5446,30.5815,117536.0
2017-05-23 09:40:00,33.14,33.17,32.99,33.1,103864.0,30.5538,30.5815,30.4155,30.5169,103864.0
2017-05-23 09:50:00,33.11,33.15,33.08,33.12,24504.0,30.5262,30.563,30.4985,30.5354,24504.0
2017-05-23 10:00:00,33.11,33.14,32.83,32.97,105092.0,30.5262,30.5538,30.268,30.3971,105092.0
2017-05-23 10:10:00,32.96,32.96,32.83,32.88,111885.0,30.3879,30.3879,30.268,30.3141,111885.0
2017-05-23 10:20:00,32.89,32.94,32.89,32.91,39392.0,30.3233,30.3694,30.3233,30.3418,39392.0
2017-05-23 10:30:00,32.91,32.92,32.85,32.85,52773.0,30.3418,30.351,30.2864,30.2864,52773.0
2017-05-23 10:40:00,32.86,32.92,32.84,32.87,37632.0,30.2957,30.351,30.2772,30.3049,37632.0
2017-05-23 10:50:00,32.88,32.89,32.84,32.86,27930.0,30.3141,30.3233,30.2772,30.2957,27930.0
2017-05-23 11:00:00,32.86,32.89,32.69,32.71,78405.0,30.2957,30.3233,30.1389,30.1574,78405.0
2017-05-23 11:10:00,32.7,32.78,32.7,32.74,94197.0,30.1482,30.2219,30.1482,30.185,94197.0
2017-05-23 11:20:00,32.75,32.76,32.64,32.64,65986.0,30.1943,30.2035,30.0928,30.0928,65986.0
2017-05-23 11:30:00,32.65,32.7,32.58,32.59,92459.0,30.1021,30.1482,30.0375,30.0467,92459.0
2017-05-23 11:40:00,32.58,32.6,32.28,32.34,203966.0,30.0375,30.056,29.7609,29.8162,203966.0
2017-05-23 11:50:00,32.34,32.44,32.32,32.36,103322.0,29.8162,29.9084,29.7978,29.8347,103322.0
2017-05-23 12:00:00,32.35,32.39,32.29,32.33,82069.0,29.8255,29.8623,29.7701,29.807,82069.0
2017-05-23 12:10:00,32.32,32.38,32.31,32.36,37171.0,29.7978,29.8531,29.7886,29.8347,37171.0
2017-05-23 12:20:00,32.36,32.38,32.13,32.22,157743.0,29.8347,29.8531,29.6226,29.7056,157743.0
2017-05-23 12:30:00,32.22,32.22,31.84,31.85,259168.0,29.7056,29.7056,29.3553,29.3645,259168.0
2017-05-23 12:40:00,31.85,32.08,31.85,32.03,147996.0,29.3645,29.5765,29.3645,29.5304,147996.0
2017-05-23 12:50:00,32.04,32.17,32.04,32.11,64502.0,29.5397,29.6595,29.5397,29.6042,64502.0
2017-05-23 13:00:00,32.11,32.2,32.05,32.14,80593.0,29.6042,29.6872,29.5489,29.6319,80593.0
2017-05-23 13:10:00,32.14,32.21,32.09,32.19,64700.0,29.6319,29.6964,29.5858,29.678,64700.0
2017-05-23 13:20:00,32.2,32.22,32.14,32.17,36640.0,29.6872,29.7056,29.6319,29.6595,36640.0
2017-05-23 13:30:00,32.17,32.28,32.15,32.24,59189.0,29.6595,29.7609,29.6411,29.724,59189.0
2017-05-23 13:40:00,32.23,32.31,32.18,32.18,81053.0,29.7148,29.7886,29.6687,29.6687,81053.0
2017-05-23 13:50:00,32.19,32.19,32.12,32.14,43293.0,29.678,29.678,29.6134,29.6319,43293.0
2017-05-23 14:00:00,32.14,32.14,32.06,32.06,58060.0,29.6319,29.6319,29.5581,29.5581,58060.0
2017-05-23 14:10:00,32.07,32.17,32.07,32.11,65738.0,29.5673,29.6595,29.5673,29.6042,65738.0
2017-05-23 14:20:00,32.11,32.14,32.0,32.04,47084.0,29.6042,29.6319,29.5028,29.5397,47084.0
2017-05-23 14:30:00,32.04,32.05,31.96,31.96,63427.0,29.5397,29.5489,29.4659,29.4659,63427.0
2017-05-23 14:40:00,31.96,32.02,31.93,31.94,83326.0,29.4659,29.5212,29.4382,29.4475,83326.0
2017-05-23 14:50:00,31.93,32.0,31.91,31.98,65959.0,29.4382,29.5028,29.4198,29.4843,65959.0
2017-05-23 15:00:00,31.98,31.98,31.9,31.96,96935.0,29.4843,29.4843,29.4106,29.4659,96935.0
2017-05-23 15:10:00,31.97,32.0,31.95,31.98,82994.0,29.4751,29.5028,29.4567,29.4843,82994.0
2017-05-23 15:20:00,31.98,32.0,31.97,31.98,93423.0,29.4843,29.5028,29.4751,29.4843,93423.0
2017-05-23 15:30:00,31.98,32.01,31.98,31.99,123962.0,29.4843,29.512,29.4843,29.4936,123962.0
2017-05-23 15:40:00,32.0,32.15,32.0,32.09,179912.0,29.5028,29.6411,29.5028,29.5858,179912.0
2017-05-23 15:50:00,32.1,32.11,31.88,31.91,879766.0,29.595,29.6042,29.3921,29.4198,879766.0
2017-05-24 09:30:00,31.6,31.84,31.57,31.68,254966.0,29.134,29.3553,29.1063,29.2078,254966.0
2017-05-24 09:40:00,31.67,31.68,31.23,31.31,176874.0,29.1985,29.2078,28.7929,28.8666,176874.0
2017-05-24 09:50:00,31.32,31.47,31.26,31.44,81663.0,28.8758,29.0141,28.8205,28.9865,81663.0
2017-05-24 10:00:00,31.43,31.65,31.42,31.58,110690.0,28.9773,29.1801,28.968,29.1156,110690.0
2017-05-24 10:10:00,31.58,31.61,31.51,31.54,63377.0,29.1156,29.1432,29.051,29.0787,63377.0
2017-05-24 10:20:00,31.54,31.6,31.51,31.55,51819.0,29.0787,29.134,29.051,29.0879,51819.0
2017-05-24 10:30:00,31.55,31.57,31.41,31.45,76387.0,29.0879,29.1063,28.9588,28.9957,76387.0
2017-05-24 10:40:00,31.45,31.5,31.43,31.45,68173.0,28.9957,29.0418,28.9773,28.9957,68173.0
2017-05-24 10:50:00,31.45,31.47,31.41,31.41,37135.0,28.9957,29.0141,28.9588,28.9588,37135.0
2017-05-24 11:00:00,31.42,31.49,31.41,31.45,60103.0,28.968,29.0326,28.9588,28.9957,60103.0
2017-05-24 11:10:00,31.44,31.44,31.33,31.39,68414.0,28.9865,28.9865,28.8851,28.9404,68414.0
2017-05-24 11:20:00,31.39,31.39,31.16,31.22,137025.0,28.9404,28.9404,28.7283,28.7836,137025.0
2017-05-24 11:30:00,31.21,31.3,31.14,31.14,76296.0,28.7744,28.8574,28.7099,28.7099,76296.0
2017-05-24 11:40:00,31.14,31.17,30.97,30.97,192451.0,28.7099,28.7376,28.5532,28.5532,192451.0
2017-05-24 11:50:00,30.97,31.12,30.97,31.07,141121.0,28.5532,28.6915,28.5532,28.6454,141121.0
2017-05-24 12:00:00,31.07,31.08,30.89,30.99,150371.0,28.6454,28.6546,28.4794,28.5716,150371.0
2017-05-24 12:10:00,30.98,31.11,30.96,31.09,120781.0,28.5624,28.6822,28.5439,28.6638,120781.0
2017-05-24 12:20:00,31.09,31.18,31.08,31.12,91313.0,28.6638,28.7468,28.6546,28.6915,91313.0
2017-05-24 12:30:00,31.11,31.17,31.1,31.11,39221.0,28.6822,28.7376,28.673,28.6822,39221.0
2017-05-24 12:40:00,31.11,31.11,31.02,31.02,28654.0,28.6822,28.6822,28.5993,28.5993,28654.0
2017-05-24 12:50:00,31.02,31.12,31.02,31.11,39202.0,28.5993,28.6915,28.5993,28.6822,39202.0
2017-05-24 13:00:00,31.12,31.27,31.11,31.2,114014.0,28.6915,28.8297,28.6822,28.7652,114014.0
2017-05-24 13:10:00,31.19,31.23,31.17,31.2,27211.0,28.756,28.7929,28.7376,28.7652,27211.0
2017-05-24 13:20:00,31.2,31.2,31.14,31.16,35387.0,28.7652,28.7652,28.7099,28.7283,35387.0
2017-05-24 13:30:00,31.17,31.2,31.16,31.19,29172.0,28.7376,28.7652,28.7283,28.756,29172.0
2017-05-24 13:40:00,31.18,31.22,31.17,31.17,32938.0,28.7468,28.7836,28.7376,28.7376,32938.0
2017-05-24 13:50:00,31.17,31.32,31.14,31.28,110704.0,28.7376,28.8758,28.7099,28.839,110704.0
2017-05-24 14:00:00,31.28,31.99,31.2,31.66,543685.0,28.839,29.4936,28.7652,29.1893,543685.0
2017-05-24 14:10:00,31.68,31.68,31.27,31.57,305742.0,29.2078,29.2078,28.8297,29.1063,305742.0
2017-05-24 14:20:00,31.57,31.66,31.51,31.56,118883.0,29.1063,29.1893,29.051,29.0971,118883.0
2017-05-24 14:30:00,31.57,31.66,31.55,31.57,206748.0,29.1063,29.1893,29.0879,29.1063,206748.0
2017-05-24 14:40:00,31.57,31.75,31.54,31.72,119108.0,29.1063,29.2723,29.0787,29.2446,119108.0
2017-05-24 14:50:00,31.72,31.73,31.64,31.65,80172.0,29.2446,29.2538,29.1709,29.1801,80172.0
2017-05-24 15:00:00,31.65,31.9,31.65,31.86,124561.0,29.1801,29.4106,29.1801,29.3737,124561.0
2017-05-24 15:10:00,31.85,31.97,31.85,31.95,122445.0,29.3645,29.4751,29.3645,29.4567,122445.0
2017-05-24 15:20:00,31.95,32.22,31.92,32.18,357545.0,29.4567,29.7056,29.429,29.6687,357545.0
2017-05-24 15:30:00,32.18,32.4,32.17,32.38,375993.0,29.6687,29.8716,29.6595,29.8531,375993.0
2017-05-24 15:40:00,32.38,32.39,32.18,32.33,201807.0,29.8531,29.8623,29.6687,29.807,201807.0
2017-05-24 15:50:00,32.33,32.33,32.16,32.21,460415.0,29.807,29.807,29.6503,29.6964,460415.0
2017-05-25 09:30:00,31.84,31.94,31.68,31.85,133452.0,29.3553,29.4475,29.2078,29.3645,133452.0
2017-05-25 09:40:00,31.85,31.94,31.77,31.92,63112.0,29.3645,29.4475,29.2907,29.429,63112.0
2017-05-25 09:50:00,31.91,32.01,31.89,31.91,80039.0,29.4198,29.512,29.4014,29.4198,80039.0
2017-05-25 10:00:00,31.91,31.97,31.87,31.91,76648.0,29.4198,29.4751,29.3829,29.4198,76648.0
2017-05-25 10:10:00,31.94,31.94,31.84,31.86,61069.0,29.4475,29.4475,29.3553,29.3737,61069.0
2017-05-25 10:20:00,31.86,31.88,31.6,31.62,111120.0,29.3737,29.3921,29.134,29.1524,111120.0
2017-05-25 10:30:00,31.62,31.73,31.55,31.68,147434.0,29.1524,29.2538,29.0879,29.2078,147434.0
2017-05-25 10:40:00,31.67,31.75,31.64,31.73,55534.0,29.1985,29.2723,29.1709,29.2538,55534.0
2017-05-25 10:50:00,31.73,31.73,31.57,31.67,70804.0,29.2538,29.2538,29.1063,29.1985,70804.0
2017-05-25 11:00:00,31.67,31.8,31.67,31.76,55807.0,29.1985,29.3184,29.1985,29.2815,55807.0
2017-05-25 11:10:00,31.76,31.76,31.66,31.68,44146.0,29.2815,29.2815,29.1893,29.2078,44146.0
2017-05-25 11:20:00,31.69,31.72,31.58,31.64,65065.0,29.217,29.2446,29.1156,29.1709,65065.0
2017-05-25 11:30:00,31.63,31.71,31.62,31.64,51618.0,29.1617,29.2354,29.1524,29.1709,51618.0
2017-05-25 11:40:00,31.64,31.75,31.64,31.68,61369.0,29.1709,29.2723,29.1709,29.2078,61369.0
2017-05-25 11:50:00,31.68,31.71,31.6,31.63,58029.0,29.2078,29.2354,29.134,29.1617,58029.0
2017-05-25 12:00:00,31.62,31.65,31.55,31.59,52330.0,29.1524,29.1801,29.0879,29.1248,52330.0
2017-05-25 12:10:00,31.59,31.59,31.41,31.49,97160.0,29.1248,29.1248,28.9588,29.0326,97160.0
2017-05-25 12:20:00,31.49,31.58,31.47,31.54,42105.0,29.0326,29.1156,29.0141,29.0787,42105.0
2017-05-25 12:30:00,31.54,31.58,31.53,31.54,30281.0,29.0787,29.1156,29.0695,29.0787,30281.0
2017-05-25 12:40:00,31.54,31.69,31.53,31.66,54550.0,29.0787,29.217,29.0695,29.1893,54550.0
2017-05-25 12:50:00,31.66,31.67,31.6,31.61,22995.0,29.1893,29.1985,29.134,29.1432,22995.0
2017-05-25 13:00:00,31.6,31.66,31.57,31.57,39563.0,29.134,29.1893,29.1063,29.1063,39563.0
2017-05-25 13:10:00,31.57,31.59,31.51,31.57,49315.0,29.1063,29.1248,29.051,29.1063,49315.0
2017-05-25 13:20:00,31.58,31.61,31.56,31.6,26559.0,29.1156,29.1432,29.0971,29.134,26559.0
2017-05-25 13:30:00,31.6,31.6,31.56,31.56,21829.0,29.134,29.134,29.0971,29.0971,21829.0
2017-05-25 13:40:00,31.56,31.57,31.51,31.56,24583.0,29.0971,29.1063,29.051,29.0971,24583.0
2017-05-25 13:50:00,31.56,31.56,31.51,31.51,20523.0,29.0971,29.0971,29.051,29.051,20523.0
2017-05-25 14:00:00,31.52,31.61,31.51,31.58,48897.0,29.0602,29.1432,29.051,29.1156,48897.0
2017-05-25 14:10:00,31.58,31.77,31.58,31.76,125851.0,29.1156,29.2907,29.1156,29.2815,125851.0
2017-05-25 14:20:00,31.76,31.83,31.68,31.68,76165.0,29.2815,29.346,29.2078,29.2078,76165.0
2017-05-25 14:30:00,31.69,31.77,31.69,31.7,59007.0,29.217,29.2907,29.217,29.2262,59007.0
2017-05-25 14:40:00,31.7,31.75,31.7,31.72,43197.0,29.2262,29.2723,29.2262,29.2446,43197.0
2017-05-25 14:50:00,31.72,31.78,31.72,31.75,32687.0,29.2446,29.2999,29.2446,29.2723,32687.0
2017-05-25 15:00:00,31.76,31.92,31.76,31.89,101389.0,29.2815,29.429,29.2815,29.4014,101389.0
2017-05-25 15:10:00,31.89,31.94,31.82,31.88,83449.0,29.4014,29.4475,29.3368,29.3921,83449.0
2017-05-25 15:20:00,31.88,32.07,31.87,32.05,152210.0,29.3921,29.5673,29.3829,29.5489,152210.0
2017-05-25 15:30:00,32.06,32.06,31.94,31.97,74510.0,29.5581,29.5581,29.4475,29.4751,74510.0
2017-05-25 15:40:00,31.96,31.96,31.88,31.89,98643.0,29.4659,29.4659,29.3921,29.4014,98643.0
2017-05-25 15:50:00,31.88,31.9,31.72,31.74,587221.0,29.3921,29.4106,29.2446,29.2631,587221.0
2017-05-26 09:30:00,32.3,32.35,32.17,32.26,126053.0,29.7794,29.8255,29.6595,29.7425,126053.0
2017-05-26 09:40:00,32.27,32.31,32.19,32.2,77326.0,29.7517,29.7886,29.678,29.6872,77326.0
2017-05-26 09:50:00,32.2,32.24,32.1,32.15,69747.0,29.6872,29.724,29.595,29.6411,69747.0
2017-05-26 10:00:00,32.14,32.27,32.12,32.24,79226.0,29.6319,29.7517,29.6134,29.724,79226.0
2017-05-26 10:10:00,32.24,32.3,32.22,32.24,74611.0,29.724,29.7794,29.7056,29.724,74611.0
2017-05-26 10:20:00,32.25,32.32,32.24,32.29,39703.0,29.7333,29.7978,29.724,29.7701,39703.0
2017-05-26 10:30:00,32.29,32.29,32.18,32.2,61572.0,29.7701,29.7701,29.6687,29.6872,61572.0
2017-05-26 10:40:00,32.2,32.2,32.13,32.16,59027.0,29.6872,29.6872,29.6226,29.6503,59027.0
2017-05-26 10:50:00,32.16,32.23,32.15,32.21,46999.0,29.6503,29.7148,29.6411,29.6964,46999.0
2017-05-26 11:00:00,32.22,32.22,32.12,32.16,46778.0,29.7056,29.7056,29.6134,29.6503,46778.0
2017-05-26 11:10:00,32.15,32.16,32.06,32.07,65809.0,29.6411,29.6503,29.5581,29.5673,65809.0
2017-05-26 11:20:00,32.07,32.11,32.03,32.07,43396.0,29.5673,29.6042,29.5304,29.5673,43396.0
2017-05-26 11:30:00,32.07,32.09,32.0,32.03,44253.0,29.5673,29.5858,29.5028,29.5304,44253.0
2017-05-26 11:40:00,32.04,32.09,32.04,32.07,36492.0,29.5397,29.5858,29.5397,29.5673,36492.0
2017-05-26 11:50:00,32.08,32.14,32.08,32.12,39174.0,29.5765,29.6319,29.5765,29.6134,39174.0
2017-05-26 12:00:00,32.12,32.12,32.04,32.04,50445.0,29.6134,29.6134,29.5397,29.5397,50445.0
2017-05-26 12:10:00,32.04,32.06,31.92,31.92,81434.0,29.5397,29.5581,29.429,29.429,81434.0
2017-05-26 12:20:00,31.92,31.98,31.89,31.98,46669.0,29.429,29.4843,29.4014,29.4843,46669.0
2017-05-26 12:30:00,31.99,32.01,31.98,32.0,32551.0,29.4936,29.512,29.4843,29.5028,32551.0
2017-05-26 12:40:00,32.0,32.05,31.98,32.02,31123.0,29.5028,29.5489,29.4843,29.5212,31123.0
2017-05-26 12:50:00,32.02,32.06,32.01,32.04,26266.0,29.5212,29.5581,29.512,29.5397,26266.0
2017-05-26 13:00:00,32.05,32.08,32.0,32.02,30232.0,29.5489,29.5765,29.5028,29.5212,30232.0
2017-05-26 13:10:00,32.01,32.03,31.99,32.01,28924.0,29.512,29.5304,29.4936,29.512,28924.0
2017-05-26 13:20:00,32.02,32.08,32.02,32.07,21721.0,29.5212,29.5765,29.5212,29.5673,21721.0
2017-05-26 13:30:00,32.08,32.13,32.06,32.1,35353.0,29.5765,29.6226,29.5581,29.595,35353.0
2017-05-26 13:40:00,32.1,32.11,32.06,32.09,33327.0,29.595,29.6042,29.5581,29.5858,33327.0
2017-05-26 13:50:00,32.09,32.13,32.08,32.13,23116.0,29.5858,29.6226,29.5765,29.6226,23116.0
2017-05-26 14:00:00,32.13,32.15,32.1,32.13,29072.0,29.6226,29.6411,29.595,29.6226,29072.0
2017-05-26 14:10:00,32.12,32.13,32.09,32.1,29720.0,29.6134,29.6226,29.5858,29.595,29720.0
2017-05-26 14:20:00,32.1,32.11,32.06,32.11,35687.0,29.595,29.6042,29.5581,29.6042,35687.0
2017-05-26 14:30:00,32.11,32.11,32.07,32.08,23137.0,29.6042,29.6042,29.5673,29.5765,23137.0
2017-05-26 14:40:00,32.08,32.16,32.07,32.16,49395.0,29.5765,29.6503,29.5673,29.6503,49395.0
2017-05-26 14:50:00,32.16,32.24,32.16,32.2,80809.0,29.6503,29.724,29.6503,29.6872,80809.0
2017-05-26 15:00:00,32.19,32.19,32.08,32.09,67400.0,29.678,29.678,29.5765,29.5858,67400.0
2017-05-26 15:10:00,32.1,32.12,32.07,32.09,45493.0,29.595,29.6134,29.5673,29.5858,45493.0
2017-05-26 15:20:00,32.09,32.1,32.01,32.02,83128.0,29.5858,29.595,29.512,29.5212,83128.0
2017-05-26 15:30:00,32.03,32.04,31.95,31.99,155152.0,29.5304,29.5397,29.4567,29.4936,155152.0
2017-05-26 15:40:00,31.99,32.01,31.95,31.97,65689.0,29.4936,29.512,29.4567,29.4751,65689.0
2017-05-26 15:50:00,31.97,31.98,31.92,31.93,427233.0,29.4751,29.4843,29.429,29.4382,427233.0
2017-05-30 09:30:00,31.5,31.66,31.45,31.66,112039.0,29.0418,29.1893,28.9957,29.1893,112039.0
2017-05-30 09:40:00,31.65,31.69,31.59,31.65,112137.0,29.1801,29.217,29.1248,29.1801,112137.0
2017-05-30 09:50:00,31.64,31.7,31.56,31.59,121803.0,29.1709,29.2262,29.0971,29.1248,121803.0
2017-05-30 10:00:00,31.6,31.68,31.58,31.66,104228.0,29.134,29.2078,29.1156,29.1893,104228.0
2017-05-30 10:10:00,31.66,31.72,31.63,31.66,60471.0,29.1893,29.2446,29.1617,29.1893,60471.0
2017-05-30 10:20:00,31.67,31.75,31.67,31.72,56222.0,29.1985,29.2723,29.1985,29.2446,56222.0
2017-05-30 10:30:00,31.73,31.75,31.64,31.65,37273.0,29.2538,29.2723,29.1709,29.1801,37273.0
2017-05-30 10:40:00,31.66,31.66,31.6,31.63,48342.0,29.1893,29.1893,29.134,29.1617,48342.0
2017-05-30 10:50:00,31.63,31.63,31.49,31.56,118424.0,29.1617,29.1617,29.0326,29.0971,118424.0
2017-05-30 11:00:00,31.55,31.56,31.5,31.55,48977.0,29.0879,29.0971,29.0418,29.0879,48977.0
2017-05-30 11:10:00,31.55,31.64,31.55,31.61,49033.0,29.0879,29.1709,29.0879,29.1432,49033.0
2017-05-30 11:20:00,31.61,31.61,31.55,31.58,39582.0,29.1432,29.1432,29.0879,29.1156,39582.0
2017-05-30 11:30:00,31.59,31.61,31.51,31.51,41280.0,29.1248,29.1432,29.051,29.051,41280.0
2017-05-30 11:40:00,31.51,31.55,31.49,31.5,48752.0,29.051,29.0879,29.0326,29.0418,48752.0
2017-05-30 11:50:00,31.5,31.61,31.48,31.6,78467.0,29.0418,29.1432,29.0234,29.134,78467.0
2017-05-30 12:00:00,31.6,31.6,31.54,31.57,42950.0,29.134,29.134,29.0787,29.1063,42950.0
2017-05-30 12:10:00,31.57,31.57,31.5,31.56,31030.0,29.1063,29.1063,29.0418,29.0971,31030.0
2017-05-30 12:20:00,31.56,31.56,31.5,31.53,38809.0,29.0971,29.0971,29.0418,29.0695,38809.0
2017-05-30 12:30:00,31.52,31.57,31.5,31.52,34074.0,29.0602,29.1063,29.0418,29.0602,34074.0
2017-05-30 12:40:00,31.52,31.55,31.51,31.54,23353.0,29.0602,29.0879,29.051,29.0787,23353.0
2017-05-30 12:50:00,31.53,31.57,31.52,31.54,23789.0,29.0695,29.1063,29.0602,29.0787,23789.0
2017-05-30 13:00:00,31.54,31.58,31.53,31.58,19566.0,29.0787,29.1156,29.0695,29.1156,19566.0
2017-05-30 13:10:00,31.57,31.58,31.56,31.57,10043.0,29.1063,29.1156,29.0971,29.1063,10043.0
2017-05-30 13:20:00,31.57,31.65,31.57,31.63,41978.0,29.1063,29.1801,29.1063,29.1617,41978.0
2017-05-30 13:30:00,31.63,31.63,31.57,31.58,32644.0,29.1617,29.1617,29.1063,29.1156,32644.0
2017-05-30 13:40:00,31.59,31.62,31.58,31.6,22453.0,29.1248,29.1524,29.1156,29.134,22453.0
2017-05-30 13:50:00,31.6,31.64,31.6,31.63,33840.0,29.134,29.1709,29.134,29.1617,33840.0
2017-05-30 14:00:00,31.64,31.64,31.58,31.59,38483.0,29.1709,29.1709,29.1156,29.1248,38483.0
2017-05-30 14:10:00,31.59,31.65,31.59,31.62,27306.0,29.1248,29.1801,29.1248,29.1524,27306.0
2017-05-30 14:20:00,31.62,31.64,31.61,31.63,16899.0,29.1524,29.1709,29.1432,29.1617,16899.0
2017-05-30 14:30:00,31.64,31.65,31.63,31.63,7830.0,29.1709,29.1801,29.1617,29.1617,7830.0
2017-05-30 14:40:00,31.63,31.67,31.62,31.66,21877.0,29.1617,29.1985,29.1524,29.1893,21877.0
2017-05-30 14:50:00,31.65,31.66,31.62,31.63,18086.0,29.1801,29.1893,29.1524,29.1617,18086.0
2017-05-30 15:00:00,31.64,31.65,31.59,31.59,37836.0,29.1709,29.1801,29.1248,29.1248,37836.0
2017-05-30 15:10:00,31.59,31.61,31.57,31.6,47996.0,29.1248,29.1432,29.1063,29.134,47996.0
2017-05-30 15:20:00,31.6,31.62,31.59,31.59,26162.0,29.134,29.1524,29.1248,29.1248,26162.0
2017-05-30 15:30:00,31.58,31.58,31.53,31.54,48075.0,29.1156,29.1156,29.0695,29.0787,48075.0
2017-05-30 15:40:00,31.55,31.57,31.51,31.57,42162.0,29.0879,29.1063,29.051,29.1063,42162.0
2017-05-30 15:50:00,31.57,31.63,31.47,31.52,831800.0,29.1063,29.1617,29.0141,29.0602,831800.0
2017-05-31 09:30:00,31.53,31.63,31.51,31.57,121086.0,29.0695,29.1617,29.051,29.1063,121086.0
2017-05-31 09:40:00,31.57,31.64,31.54,31.62,44389.0,29.1063,29.1709,29.0787,29.1524,44389.0
2017-05-31 09:50:00,31.62,31.63,31.51,31.53,65429.0,29.1524,29.1617,29.051,29.0695,65429.0
2017-05-31 10:00:00,31.52,31.63,31.52,31.58,100485.0,29.0602,29.1617,29.0602,29.1156,100485.0
2017-05-31 10:10:00,31.56,31.59,31.41,31.43,48186.0,29.0971,29.1248,28.9588,28.9773,48186.0
2017-05-31 10:20:00,31.43,31.45,31.34,31.36,104019.0,28.9773,28.9957,28.8943,28.9127,104019.0
2017-05-31 10:30:00,31.36,31.41,31.04,31.11,135452.0,28.9127,28.9588,28.6177,28.6822,135452.0
2017-05-31 10:40:00,31.12,31.21,31.1,31.21,76641.0,28.6915,28.7744,28.673,28.7744,76641.0
2017-05-31 10:50:00,31.2,31.22,31.12,31.2,63267.0,28.7652,28.7836,28.6915,28.7652,63267.0
2017-05-31 11:00:00,31.2,31.22,31.17,31.21,52564.0,28.7652,28.7836,28.7376,28.7744,52564.0
2017-05-31 11:10:00,31.21,31.35,31.21,31.31,63010.0,28.7744,28.9035,28.7744,28.8666,63010.0
2017-05-31 11:20:00,31.31,31.33,31.21,31.23,37067.0,28.8666,28.8851,28.7744,28.7929,37067.0
2017-05-31 11:30:00,31.23,31.25,31.16,31.19,51925.0,28.7929,28.8113,28.7283,28.756,51925.0
2017-05-31 11:40:00,31.19,31.23,31.14,31.22,39094.0,28.756,28.7929,28.7099,28.7836,39094.0
2017-05-31 11:50:00,31.21,31.26,31.19,31.26,38735.0,28.7744,28.8205,28.756,28.8205,38735.0
2017-05-31 12:00:00,31.24,31.25,31.2,31.2,42349.0,28.8021,28.8113,28.7652,28.7652,42349.0
2017-05-31 12:10:00,31.2,31.23,31.17,31.22,53571.0,28.7652,28.7929,28.7376,28.7836,53571.0
2017-05-31 12:20:00,31.23,31.25,31.2,31.24,41496.0,28.7929,28.8113,28.7652,28.8021,41496.0
2017-05-31 12:30:00,31.24,31.25,31.21,31.21,16042.0,28.8021,28.8113,28.7744,28.7744,16042.0
2017-05-31 12:40:00,31.22,31.33,31.21,31.32,58110.0,28.7836,28.8851,28.7744,28.8758,58110.0
2017-05-31 12:50:00,31.31,31.41,31.28,31.4,53758.0,28.8666,28.9588,28.839,28.9496,53758.0
2017-05-31 13:00:00,31.41,31.6,31.4,31.6,79815.0,28.9588,29.134,28.9496,29.134,79815.0
2017-05-31 13:10:00,31.6,31.61,31.5,31.51,74090.0,29.134,29.1432,29.0418,29.051,74090.0
2017-05-31 13:20:00,31.52,31.64,31.51,31.62,73447.0,29.0602,29.1709,29.051,29.1524,73447.0
2017-05-31 13:30:00,31.61,31.76,31.59,31.76,98051.0,29.1432,29.2815,29.1248,29.2815,98051.0
2017-05-31 13:40:00,31.76,31.78,31.66,31.67,59621.0,29.2815,29.2999,29.1893,29.1985,59621.0
2017-05-31 13:50:00,31.66,31.68,31.57,31.6,38797.0,29.1893,29.2078,29.1063,29.134,38797.0
2017-05-31 14:00:00,31.62,31.67,31.55,31.56,55177.0,29.1524,29.1985,29.0879,29.0971,55177.0
2017-05-31 14:10:00,31.56,31.6,31.53,31.54,35540.0,29.0971,29.134,29.0695,29.0787,35540.0
2017-05-31 14:20:00,31.55,31.62,31.55,31.61,26643.0,29.0879,29.1524,29.0879,29.1432,26643.0
2017-05-31 14:30:00,31.61,31.66,31.6,31.65,29646.0,29.1432,29.1893,29.134,29.1801,29646.0
2017-05-31 14:40:00,31.65,31.71,31.65,31.69,78778.0,29.1801,29.2354,29.1801,29.217,78778.0
2017-05-31 14:50:00,31.69,31.75,31.69,31.75,44318.0,29.217,29.2723,29.217,29.2723,44318.0
2017-05-31 15:00:00,31.76,31.76,31.69,31.73,31702.0,29.2815,29.2815,29.217,29.2538,31702.0
2017-05-31 15:10:00,31.73,31.78,31.72,31.77,37707.0,29.2538,29.2999,29.2446,29.2907,37707.0
2017-05-31 15:20:00,31.77,31.77,31.67,31.68,57233.0,29.2907,29.2907,29.1985,29.2078,57233.0
2017-05-31 15:30:00,31.68,31.7,31.65,31.68,55396.0,29.2078,29.2262,29.1801,29.2078,55396.0
2017-05-31 15:40:00,31.67,31.67,31.6,31.63,80236.0,29.1985,29.1985,29.134,29.1617,80236.0
2017-05-31 15:50:00,31.64,31.64,31.4,31.42,457262.0,29.1709,29.1709,28.9496,28.968,457262.0
2017-06-01 09:30:00,31.09,31.23,31.07,31.17,109202.0,28.6638,28.7929,28.6454,28.7376,109202.0
2017-06-01 09:40:00,31.18,31.26,31.16,31.19,86890.0,28.7468,28.8205,28.7283,28.756,86890.0
2017-06-01 09:50:00,31.19,31.26,31.16,31.23,83699.0,28.756,28.8205,28.7283,28.7929,83699.0
2017-06-01 10:00:00,31.23,31.31,31.18,31.3,99248.0,28.7929,28.8666,28.7468,28.8574,99248.0
2017-06-01 10:10:00,31.31,31.34,31.22,31.26,81092.0,28.8666,28.8943,28.7836,28.8205,81092.0
2017-06-01 10:20:00,31.26,31.32,31.23,31.28,59403.0,28.8205,28.8758,28.7929,28.839,59403.0
2017-06-01 10:30:00,31.29,31.46,31.27,31.45,106431.0,28.8482,29.0049,28.8297,28.9957,106431.0
2017-06-01 10:40:00,31.44,31.58,31.41,31.51,89506.0,28.9865,29.1156,28.9588,29.051,89506.0
2017-06-01 10:50:00,31.51,31.51,31.42,31.44,41438.0,29.051,29.051,28.968,28.9865,41438.0
2017-06-01 11:00:00,31.45,31.49,31.42,31.46,45091.0,28.9957,29.0326,28.968,29.0049,45091.0
2017-06-01 11:10:00,31.46,31.46,31.38,31.44,51718.0,29.0049,29.0049,28.9312,28.9865,51718.0
2017-06-01 11:20:00,31.44,31.51,31.43,31.45,74582.0,28.9865,29.051,28.9773,28.9957,74582.0
2017-06-01 11:30:00,31.45,31.48,31.42,31.45,51637.0,28.9957,29.0234,28.968,28.9957,51637.0
2017-06-01 11:40:00,31.46,31.46,31.29,31.31,68893.0,29.0049,29.0049,28.8482,28.8666,68893.0
2017-06-01 11:50:00,31.3,31.39,31.28,31.37,57662.0,28.8574,28.9404,28.839,28.9219,57662.0
2017-06-01 12:00:00,31.38,31.38,31.3,31.33,42518.0,28.9312,28.9312,28.8574,28.8851,42518.0
2017-06-01 12:10:00,31.33,31.38,31.33,31.37,33975.0,28.8851,28.9312,28.8851,28.9219,33975.0
2017-06-01 12:20:00,31.37,31.4,31.36,31.36,31793.0,28.9219,28.9496,28.9127,28.9127,31793.0
2017-06-01 12:30:00,31.36,31.42,31.36,31.41,26245.0,28.9127,28.968,28.9127,28.9588,26245.0
2017-06-01 12:40:00,31.4,31.42,31.31,31.32,42791.0,28.9496,28.968,28.8666,28.8758,42791.0
2017-06-01 12:50:00,31.32,31.36,31.3,31.34,109972.0,28.8758,28.9127,28.8574,28.8943,109972.0
2017-06-01 13:00:00,31.34,31.38,31.33,31.35,20544.0,28.8943,28.9312,28.8851,28.9035,20544.0
2017-06-01 13:10:00,31.35,31.39,31.35,31.39,27631.0,28.9035,28.9404,28.9035,28.9404,27631.0
2017-06-01 13:20:00,31.39,31.51,31.38,31.48,67187.0,28.9404,29.051,28.9312,29.0234,67187.0
2017-06-01 13:30:00,31.48,31.48,31.44,31.45,28287.0,29.0234,29.0234,28.9865,28.9957,28287.0
2017-06-01 13:40:00,31.44,31.45,31.42,31.44,14485.0,28.9865,28.9957,28.968,28.9865,14485.0
2017-06-01 13:50:00,31.44,31.44,31.39,31.4,39912.0,28.9865,28.9865,28.9404,28.9496,39912.0
2017-06-01 14:00:00,31.4,31.41,31.35,31.35,27354.0,28.9496,28.9588,28.9035,28.9035,27354.0
2017-06-01 14:10:00,31.34,31.37,31.33,31.35,30057.0,28.8943,28.9219,28.8851,28.9035,30057.0
2017-06-01 14:20:00,31.35,31.39,31.35,31.39,21907.0,28.9035,28.9404,28.9035,28.9404,21907.0
2017-06-01 14:30:00,31.39,31.41,31.33,31.33,32871.0,28.9404,28.9588,28.8851,28.8851,32871.0
2017-06-01 14:40:00,31.33,31.36,31.31,31.34,40750.0,28.8851,28.9127,28.8666,28.8943,40750.0
2017-06-01 14:50:00,31.33,31.38,31.32,31.36,34721.0,28.8851,28.9312,28.8758,28.9127,34721.0
2017-06-01 15:00:00,31.36,31.39,31.33,31.35,36186.0,28.9127,28.9404,28.8851,28.9035,36186.0
2017-06-01 15:10:00,31.36,31.39,31.35,31.38,28236.0,28.9127,28.9404,28.9035,28.9312,28236.0
2017-06-01 15:20:00,31.37,31.4,31.35,31.38,57240.0,28.9219,28.9496,28.9035,28.9312,57240.0
2017-06-01 15:30:00,31.39,31.4,31.36,31.37,37777.0,28.9404,28.9496,28.9127,28.9219,37777.0
2017-06-01 15:40:00,31.37,31.39,31.35,31.35,43286.0,28.9219,28.9404,28.9035,28.9035,43286.0
2017-06-01 15:50:00,31.36,31.43,31.31,31.34,533710.0,28.9127,28.9773,28.8666,28.8943,533710.0
2017-06-02 09:30:00,31.69,31.89,31.69,31.76,187535.0,29.217,29.4014,29.217,29.2815,187535.0
2017-06-02 09:40:00,31.76,31.81,31.57,31.58,120213.0,29.2815,29.3276,29.1063,29.1156,120213.0
2017-06-02 09:50:00,31.58,31.67,31.5,31.64,155524.0,29.1156,29.1985,29.0418,29.1709,155524.0
2017-06-02 10:00:00,31.64,31.66,31.54,31.63,116078.0,29.1709,29.1893,29.0787,29.1617,116078.0
2017-06-02 10:10:00,31.63,31.78,31.57,31.73,92017.0,29.1617,29.2999,29.1063,29.2538,92017.0
2017-06-02 10:20:00,31.75,31.77,31.65,31.67,81168.0,29.2723,29.2907,29.1801,29.1985,81168.0
2017-06-02 10:30:00,31.67,31.71,31.61,31.64,58663.0,29.1985,29.2354,29.1432,29.1709,58663.0
2017-06-02 10:40:00,31.65,31.74,31.65,31.69,42555.0,29.1801,29.2631,29.1801,29.217,42555.0
2017-06-02 10:50:00,31.69,31.72,31.64,31.68,67622.0,29.217,29.2446,29.1709,29.2078,67622.0
2017-06-02 11:00:00,31.68,31.75,31.67,31.74,45415.0,29.2078,29.2723,29.1985,29.2631,45415.0
2017-06-02 11:10:00,31.74,31.96,31.74,31.85,189895.0,29.2631,29.4659,29.2631,29.3645,189895.0
2017-06-02 11:20:00,31.85,31.93,31.85,31.92,112598.0,29.3645,29.4382,29.3645,29.429,112598.0
2017-06-02 11:30:00,31.93,32.02,31.9,31.93,84282.0,29.4382,29.5212,29.4106,29.4382,84282.0
2017-06-02 11:40:00,31.93,31.99,31.83,31.85,112015.0,29.4382,29.4936,29.346,29.3645,112015.0
2017-06-02 11:50:00,31.86,31.88,31.81,31.83,110856.0,29.3737,29.3921,29.3276,29.346,110856.0
2017-06-02 12:00:00,31.84,31.89,31.83,31.85,44261.0,29.3553,29.4014,29.346,29.3645,44261.0
2017-06-02 12:10:00,31.84,31.92,31.82,31.91,53289.0,29.3553,29.429,29.3368,29.4198,53289.0
2017-06-02 12:20:00,31.91,31.93,31.89,31.92,31084.0,29.4198,29.4382,29.4014,29.429,31084.0
2017-06-02 12:30:00,31.92,31.94,31.9,31.91,29935.0,29.429,29.4475,29.4106,29.4198,29935.0
2017-06-02 12:40:00,31.92,31.93,31.78,31.78,42020.0,29.429,29.4382,29.2999,29.2999,42020.0
2017-06-02 12:50:00,31.77,31.82,31.72,31.82,49971.0,29.2907,29.3368,29.2446,29.3368,49971.0
2017-06-02 13:00:00,31.82,31.84,31.78,31.81,47767.0,29.3368,29.3553,29.2999,29.3276,47767.0
2017-06-02 13:10:00,31.82,31.85,31.76,31.8,38562.0,29.3368,29.3645,29.2815,29.3184,38562.0
2017-06-02 13:20:00,31.81,31.81,31.76,31.79,29872.0,29.3276,29.3276,29.2815,29.3092,29872.0
2017-06-02 13:30:00,31.79,31.8,31.74,31.76,47634.0,29.3092,29.3184,29.2631,29.2815,47634.0
2017-06-02 13:40:00,31.76,31.8,31.73,31.77,43738.0,29.2815,29.3184,29.2538,29.2907,43738.0
2017-06-02 13:50:00,31.78,31.78,31.7,31.73,42889.0,29.2999,29.2999,29.2262,29.2538,42889.0
2017-06-02 14:00:00,31.72,31.75,31.68,31.7,51984.0,29.2446,29.2723,29.2078,29.2262,51984.0
2017-06-02 14:10:00,31.69,31.75,31.68,31.74,52584.0,29.217,29.2723,29.2078,29.2631,52584.0
2017-06-02 14:20:00,31.75,31.82,31.73,31.82,67761.0,29.2723,29.3368,29.2538,29.3368,67761.0
2017-06-02 14:30:00,31.81,31.83,31.78,31.79,47522.0,29.3276,29.346,29.2999,29.3092,47522.0
2017-06-02 14:40:00,31.8,31.84,31.78,31.84,28932.0,29.3184,29.3553,29.2999,29.3553,28932.0
2017-06-02 14:50:00,31.85,31.89,31.82,31.85,52250.0,29.3645,29.4014,29.3368,29.3645,52250.0
2017-06-02 15:00:00,31.84,31.84,31.8,31.82,27576.0,29.3553,29.3553,29.3184,29.3368,27576.0
2017-06-02 15:10:00,31.82,31.84,31.81,31.82,26154.0,29.3368,29.3553,29.3276,29.3368,26154.0
2017-06-02 15:20:00,31.82,31.85,31.82,31.84,39223.0,29.3368,29.3645,29.3368,29.3553,39223.0
2017-06-02 15:30:00,31.85,31.88,31.84,31.86,44537.0,29.3645,29.3921,29.3553,29.3737,44537.0
2017-06-02 15:40:00,31.86,31.86,31.83,31.83,71092.0,29.3737,29.3737,29.346,29.346,71092.0
2017-06-02 15:50:00,31.83,31.9,31.83,31.88,329778.0,29.346,29.4106,29.346,29.3921,329778.0
2017-06-05 09:30:00,32.04,32.17,32.04,32.06,136913.0,29.5397,29.6595,29.5397,29.5581,136913.0
2017-06-05 09:40:00,32.06,32.1,31.92,31.97,79308.0,29.5581,29.595,29.429,29.4751,79308.0
2017-06-05 09:50:00,31.95,31.99,31.81,31.86,62256.0,29.4567,29.4936,29.3276,29.3737,62256.0
2017-06-05 10:00:00,31.89,31.95,31.87,31.92,48115.0,29.4014,29.4567,29.3829,29.429,48115.0
2017-06-05 10:10:00,31.91,31.94,31.89,31.92,59688.0,29.4198,29.4475,29.4014,29.429,59688.0
2017-06-05 10:20:00,31.93,31.93,31.86,31.92,57199.0,29.4382,29.4382,29.3737,29.429,57199.0
2017-06-05 10:30:00,31.91,31.92,31.87,31.88,31031.0,29.4198,29.429,29.3829,29.3921,31031.0
2017-06-05 10:40:00,31.88,31.88,31.75,31.78,49187.0,29.3921,29.3921,29.2723,29.2999,49187.0
2017-06-05 10:50:00,31.78,31.85,31.76,31.82,24509.0,29.2999,29.3645,29.2815,29.3368,24509.0
2017-06-05 11:00:00,31.83,31.84,31.77,31.77,30529.0,29.346,29.3553,29.2907,29.2907,30529.0
2017-06-05 11:10:00,31.77,31.78,31.73,31.75,37401.0,29.2907,29.2999,29.2538,29.2723,37401.0
2017-06-05 11:20:00,31.74,31.79,31.74,31.76,31884.0,29.2631,29.3092,29.2631,29.2815,31884.0
2017-06-05 11:30:00,31.76,31.76,31.65,31.66,70087.0,29.2815,29.2815,29.1801,29.1893,70087.0
2017-06-05 11:40:00,31.67,31.68,31.61,31.65,43098.0,29.1985,29.2078,29.1432,29.1801,43098.0
2017-06-05 11:50:00,31.65,31.65,31.53,31.53,65176.0,29.1801,29.1801,29.0695,29.0695,65176.0
2017-06-05 12:00:00,31.52,31.54,31.48,31.52,74494.0,29.0602,29.0787,29.0234,29.0602,74494.0
2017-06-05 12:10:00,31.52,31.63,31.52,31.61,28019.0,29.0602,29.1617,29.0602,29.1432,28019.0
2017-06-05 12:20:00,31.62,31.63,31.59,31.61,22469.0,29.1524,29.1617,29.1248,29.1432,22469.0
2017-06-05 12:30:00,31.61,31.66,31.6,31.63,23363.0,29.1432,29.1893,29.134,29.1617,23363.0
2017-06-05 12:40:00,31.63,31.64,31.61,31.63,22406.0,29.1617,29.1709,29.1432,29.1617,22406.0
2017-06-05 12:50:00,31.63,31.64,31.57,31.57,32719.0,29.1617,29.1709,29.1063,29.1063,32719.0
2017-06-05 13:00:00,31.57,31.63,31.57,31.63,31232.0,29.1063,29.1617,29.1063,29.1617,31232.0
2017-06-05 13:10:00,31.63,31.75,31.63,31.75,35741.0,29.1617,29.2723,29.1617,29.2723,35741.0
2017-06-05 13:20:00,31.75,31.81,31.73,31.79,53075.0,29.2723,29.3276,29.2538,29.3092,53075.0
2017-06-05 13:30:00,31.78,31.79,31.75,31.76,27344.0,29.2999,29.3092,29.2723,29.2815,27344.0
2017-06-05 13:40:00,31.76,31.76,31.75,31.76,18990.0,29.2815,29.2815,29.2723,29.2815,18990.0
2017-06-05 13:50:00,31.75,31.87,31.75,31.86,27874.0,29.2723,29.3829,29.2723,29.3737,27874.0
2017-06-05 14:00:00,31.86,31.87,31.77,31.77,34281.0,29.3737,29.3829,29.2907,29.2907,34281.0
2017-06-05 14:10:00,31.78,31.8,31.76,31.77,20697.0,29.2999,29.3184,29.2815,29.2907,20697.0
2017-06-05 14:20:00,31.78,31.79,31.76,31.76,13069.0,29.2999,29.3092,29.2815,29.2815,13069.0
2017-06-05 14:30:00,31.76,31.77,31.73,31.75,29123.0,29.2815,29.2907,29.2538,29.2723,29123.0
2017-06-05 14:40:00,31.75,31.78,31.75,31.76,17402.0,29.2723,29.2999,29.2723,29.2815,17402.0
2017-06-05 14:50:00,31.76,31.85,31.75,31.85,26391.0,29.2815,29.3645,29.2723,29.3645,26391.0
2017-06-05 15:00:00,31.86,31.92,31.83,31.91,43106.0,29.3737,29.429,29.346,29.4198,43106.0
2017-06-05 15:10:00,31.92,32.09,31.92,32.03,61595.0,29.429,29.5858,29.429,29.5304,61595.0
2017-06-05 15:20:00,32.03,32.05,31.94,31.95,73575.0,29.5304,29.5489,29.4475,29.4567,73575.0
2017-06-05 15:30:00,31.95,32.03,31.94,32.03,95394.0,29.4567,29.5304,29.4475,29.5304,95394.0
2017-06-05 15:40:00,32.03,32.03,32.0,32.03,84706.0,29.5304,29.5304,29.5028,29.5304,84706.0
2017-06-05 15:50:00,32.03,32.11,32.03,32.09,492952.0,29.5304,29.6042,29.5304,29.5858,492952.0
2017-06-06 09:30:00,32.63,32.93,32.62,32.78,364548.0,30.0836,30.3602,30.0744,30.2219,364548.0
2017-06-06 09:40:00,32.79,32.84,32.73,32.84,182138.0,30.2311,30.2772,30.1758,30.2772,182138.0
2017-06-06 09:50:00,32.84,32.97,32.77,32.94,224758.0,30.2772,30.3971,30.2127,30.3694,224758.0
2017-06-06 10:00:00,32.93,33.07,32.9,33.0,259228.0,30.3602,30.4893,30.3325,30.4247,259228.0
2017-06-06 10:10:00,33.0,33.03,32.82,32.95,230027.0,30.4247,30.4524,30.2588,30.3786,230027.0
2017-06-06 10:20:00,32.95,33.07,32.92,33.0,188196.0,30.3786,30.4893,30.351,30.4247,188196.0
2017-06-06 10:30:00,32.99,33.17,32.97,33.11,174917.0,30.4155,30.5815,30.3971,30.5262,174917.0
2017-06-06 10:40:00,33.09,33.19,33.09,33.12,134428.0,30.5077,30.5999,30.5077,30.5354,134428.0
2017-06-06 10:50:00,33.12,33.23,33.06,33.22,87825.0,30.5354,30.6368,30.4801,30.6276,87825.0
2017-06-06 11:00:00,33.22,33.37,33.21,33.36,164353.0,30.6276,30.7659,30.6184,30.7566,164353.0
2017-06-06 11:10:00,33.36,33.47,33.36,33.44,104115.0,30.7566,30.8581,30.7566,30.8304,104115.0
2017-06-06 11:20:00,33.44,33.58,33.43,33.52,153756.0,30.8304,30.9595,30.8212,30.9042,153756.0
2017-06-06 11:30:00,33.51,33.52,33.38,33.42,84592.0,30.8949,30.9042,30.7751,30.812,84592.0
2017-06-06 11:40:00,33.43,33.44,33.29,33.42,90293.0,30.8212,30.8304,30.6921,30.812,90293.0
2017-06-06 11:50:00,33.41,33.61,33.4,33.58,85871.0,30.8027,30.9871,30.7935,30.9595,85871.0
2017-06-06 12:00:00,33.58,33.59,33.46,33.47,104488.0,30.9595,30.9687,30.8488,30.8581,104488.0
2017-06-06 12:10:00,33.47,33.53,33.44,33.47,69240.0,30.8581,30.9134,30.8304,30.8581,69240.0
2017-06-06 12:20:00,33.47,33.47,33.38,33.41,76501.0,30.8581,30.8581,30.7751,30.8027,76501.0
2017-06-06 12:30:00,33.41,33.45,33.33,33.39,109436.0,30.8027,30.8396,30.729,30.7843,109436.0
2017-06-06 12:40:00,33.39,33.48,33.39,33.44,61711.0,30.7843,30.8673,30.7843,30.8304,61711.0
2017-06-06 12:50:00,33.45,33.55,33.44,33.54,106509.0,30.8396,30.9318,30.8304,30.9226,106509.0
2017-06-06 13:00:00,33.54,33.65,33.53,33.63,121207.0,30.9226,31.024,30.9134,31.0056,121207.0
2017-06-06 13:10:00,33.63,33.7,33.63,33.64,111931.0,31.0056,31.0701,31.0056,31.0148,111931.0
2017-06-06 13:20:00,33.64,33.68,33.59,33.67,74321.0,31.0148,31.0517,30.9687,31.0425,74321.0
2017-06-06 13:30:00,33.66,33.7,33.6,33.7,88283.0,31.0332,31.0701,30.9779,31.0701,88283.0
2017-06-06 13:40:00,33.71,33.83,33.71,33.83,76507.0,31.0793,31.19,31.0793,31.19,76507.0
2017-06-06 13:50:00,33.83,33.9,33.78,33.78,154320.0,31.19,31.2545,31.1439,31.1439,154320.0
2017-06-06 14:00:00,33.78,33.79,33.71,33.77,86481.0,31.1439,31.1531,31.0793,31.1347,86481.0
2017-06-06 14:10:00,33.76,33.87,33.76,33.82,77971.0,31.1254,31.2268,31.1254,31.1807,77971.0
2017-06-06 14:20:00,33.82,33.87,33.81,33.81,68702.0,31.1807,31.2268,31.1715,31.1715,68702.0
2017-06-06 14:30:00,33.81,33.85,33.65,33.79,145842.0,31.1715,31.2084,31.024,31.1531,145842.0
2017-06-06 14:40:00,33.78,33.81,33.75,33.81,127391.0,31.1439,31.1715,31.1162,31.1715,127391.0
2017-06-06 14:50:00,33.81,33.82,33.74,33.82,96289.0,31.1715,31.1807,31.107,31.1807,96289.0
2017-06-06 15:00:00,33.81,33.82,33.74,33.78,93696.0,31.1715,31.1807,31.107,31.1439,93696.0
2017-06-06 15:10:00,33.78,33.83,33.75,33.83,82804.0,31.1439,31.19,31.1162,31.19,82804.0
2017-06-06 15:20:00,33.83,33.9,33.78,33.89,96969.0,31.19,31.2545,31.1439,31.2453,96969.0
2017-06-06 15:30:00,33.88,33.88,33.8,33.83,191996.0,31.2361,31.2361,31.1623,31.19,191996.0
2017-06-06 15:40:00,33.83,33.9,33.8,33.9,144666.0,31.19,31.2545,31.1623,31.2545,144666.0
2017-06-06 15:50:00,33.9,34.14,33.85,34.04,1228126.0,31.2545,31.4758,31.2084,31.3836,1228126.0
2017-06-07 09:30:00,33.66,33.68,33.41,33.59,246839.0,31.0332,31.0517,30.8027,30.9687,246839.0
2017-06-07 09:40:00,33.58,33.72,33.54,33.68,126183.0,30.9595,31.0886,30.9226,31.0517,126183.0
2017-06-07 09:50:00,33.67,33.94,33.67,33.94,206356.0,31.0425,31.2914,31.0425,31.2914,206356.0
2017-06-07 10:00:00,33.93,33.93,33.79,33.88,123197.0,31.2822,31.2822,31.1531,31.2361,123197.0
2017-06-07 10:10:00,33.88,34.08,33.87,33.99,112727.0,31.2361,31.4205,31.2268,31.3375,112727.0
2017-06-07 10:20:00,33.99,34.12,33.99,34.05,130854.0,31.3375,31.4573,31.3375,31.3928,130854.0
2017-06-07 10:30:00,34.06,34.11,33.92,34.1,160473.0,31.402,31.4481,31.2729,31.4389,160473.0
2017-06-07 10:40:00,34.11,34.2,33.99,34.0,154642.0,31.4481,31.5311,31.3375,31.3467,154642.0
2017-06-07 10:50:00,34.02,34.04,33.88,33.97,147633.0,31.3651,31.3836,31.2361,31.319,147633.0
2017-06-07 11:00:00,33.97,34.06,33.92,34.05,74295.0,31.319,31.402,31.2729,31.3928,74295.0
2017-06-07 11:10:00,34.06,34.1,34.02,34.03,48096.0,31.402,31.4389,31.3651,31.3744,48096.0
2017-06-07 11:20:00,34.04,34.05,33.93,33.95,46479.0,31.3836,31.3928,31.2822,31.3006,46479.0
2017-06-07 11:30:00,33.96,33.96,33.71,33.79,143472.0,31.3098,31.3098,31.0793,31.1531,143472.0
2017-06-07 11:40:00,33.79,33.85,33.74,33.74,43835.0,31.1531,31.2084,31.107,31.107,43835.0
2017-06-07 11:50:00,33.73,33.73,33.51,33.59,116611.0,31.0978,31.0978,30.8949,30.9687,116611.0
2017-06-07 12:00:00,33.57,33.62,33.54,33.59,73710.0,30.9503,30.9964,30.9226,30.9687,73710.0
2017-06-07 12:10:00,33.6,33.72,33.6,33.68,52059.0,30.9779,31.0886,30.9779,31.0517,52059.0
2017-06-07 12:20:00,33.69,33.8,33.64,33.78,68545.0,31.0609,31.1623,31.0148,31.1439,68545.0
2017-06-07 12:30:00,33.78,33.81,33.69,33.69,54320.0,31.1439,31.1715,31.0609,31.0609,54320.0
2017-06-07 12:40:00,33.7,33.74,33.67,33.71,55918.0,31.0701,31.107,31.0425,31.0793,55918.0
2017-06-07 12:50:00,33.71,33.75,33.65,33.7,38114.0,31.0793,31.1162,31.024,31.0701,38114.0
2017-06-07 13:00:00,33.69,33.79,33.66,33.79,36520.0,31.0609,31.1531,31.0332,31.1531,36520.0
2017-06-07 13:10:00,33.8,33.85,33.78,33.82,27681.0,31.1623,31.2084,31.1439,31.1807,27681.0
2017-06-07 13:20:00,33.83,33.87,33.74,33.84,46022.0,31.19,31.2268,31.107,31.1992,46022.0
2017-06-07 13:30:00,33.84,33.92,33.8,33.81,40293.0,31.1992,31.2729,31.1623,31.1715,40293.0
2017-06-07 13:40:00,33.81,33.81,33.75,33.79,40738.0,31.1715,31.1715,31.1162,31.1531,40738.0
2017-06-07 13:50:00,33.79,33.81,33.6,33.66,90698.0,31.1531,31.1715,30.9779,31.0332,90698.0
2017-06-07 14:00:00,33.66,33.66,33.45,33.52,138023.0,31.0332,31.0332,30.8396,30.9042,138023.0
2017-06-07 14:10:00,33.53,33.72,33.48,33.71,108156.0,30.9134,31.0886,30.8673,31.0793,108156.0
2017-06-07 14:20:00,33.71,33.76,33.62,33.63,101186.0,31.0793,31.1254,30.9964,31.0056,101186.0
2017-06-07 14:30:00,33.63,33.64,33.51,33.63,84759.0,31.0056,31.0148,30.8949,31.0056,84759.0
2017-06-07 14:40:00,33.63,33.66,33.6,33.66,53750.0,31.0056,31.0332,30.9779,31.0332,53750.0
2017-06-07 14:50:00,33.66,33.68,33.53,33.55,105566.0,31.0332,31.0517,30.9134,30.9318,105566.0
2017-06-07 15:00:00,33.54,33.69,33.53,33.63,69818.0,30.9226,31.0609,30.9134,31.0056,69818.0
2017-06-07 15:10:00,33.63,33.73,33.61,33.68,49340.0,31.0056,31.0978,30.9871,31.0517,49340.0
2017-06-07 15:20:00,33.68,33.79,33.66,33.76,71589.0,31.0517,31.1531,31.0332,31.1254,71589.0
2017-06-07 15:30:00,33.76,33.93,33.73,33.93,119679.0,31.1254,31.2822,31.0978,31.2822,119679.0
2017-06-07 15:40:00,33.94,34.05,33.92,34.03,227651.0,31.2914,31.3928,31.2729,31.3744,227651.0
2017-06-07 15:50:00,34.02,34.08,33.88,33.96,680216.0,31.3651,31.4205,31.2361,31.3098,680216.0
2017-06-08 09:30:00,33.59,33.67,33.3,33.35,221031.0,30.9687,31.0425,30.7013,30.7474,221031.0
2017-06-08 09:40:00,33.35,33.35,32.98,33.13,286812.0,30.7474,30.7474,30.4063,30.5446,286812.0
2017-06-08 09:50:00,33.12,33.19,33.05,33.14,203484.0,30.5354,30.5999,30.4708,30.5538,203484.0
2017-06-08 10:00:00,33.13,33.15,32.91,33.15,179689.0,30.5446,30.563,30.3418,30.563,179689.0
2017-06-08 10:10:00,33.14,33.19,33.03,33.19,170228.0,30.5538,30.5999,30.4524,30.5999,170228.0
2017-06-08 10:20:00,33.2,33.31,33.16,33.25,156312.0,30.6091,30.7105,30.5723,30.6552,156312.0
2017-06-08 10:30:00,33.25,33.38,33.22,33.31,102347.0,30.6552,30.7751,30.6276,30.7105,102347.0
2017-06-08 10:40:00,33.31,33.42,33.3,33.31,64709.0,30.7105,30.812,30.7013,30.7105,64709.0
2017-06-08 10:50:00,33.32,33.39,33.24,33.39,52794.0,30.7198,30.7843,30.646,30.7843,52794.0
2017-06-08 11:00:00,33.39,33.39,33.17,33.19,55350.0,30.7843,30.7843,30.5815,30.5999,55350.0
2017-06-08 11:10:00,33.18,33.22,33.1,33.21,75638.0,30.5907,30.6276,30.5169,30.6184,75638.0
2017-06-08 11:20:00,33.19,33.27,33.08,33.22,50189.0,30.5999,30.6737,30.4985,30.6276,50189.0
2017-06-08 11:30:00,33.22,33.24,33.15,33.22,52823.0,30.6276,30.646,30.563,30.6276,52823.0
2017-06-08 11:40:00,33.21,33.3,33.18,33.27,37148.0,30.6184,30.7013,30.5907,30.6737,37148.0
2017-06-08 11:50:00,33.28,33.31,33.21,33.25,37166.0,30.6829,30.7105,30.6184,30.6552,37166.0
2017-06-08 12:00:00,33.25,33.27,33.18,33.19,20470.0,30.6552,30.6737,30.5907,30.5999,20470.0
2017-06-08 12:10:00,33.19,33.21,33.11,33.15,38296.0,30.5999,30.6184,30.5262,30.563,38296.0
2017-06-08 12:20:00,33.15,33.33,33.14,33.31,48133.0,30.563,30.729,30.5538,30.7105,48133.0
2017-06-08 12:30:00,33.32,33.33,33.24,33.27,43312.0,30.7198,30.729,30.646,30.6737,43312.0
2017-06-08 12:40:00,33.26,33.27,33.2,33.23,36171.0,30.6645,30.6737,30.6091,30.6368,36171.0
2017-06-08 12:50:00,33.24,33.29,33.22,33.24,32300.0,30.646,30.6921,30.6276,30.646,32300.0
2017-06-08 13:00:00,33.23,33.23,33.16,33.17,47112.0,30.6368,30.6368,30.5723,30.5815,47112.0
2017-06-08 13:10:00,33.16,33.26,33.16,33.25,28525.0,30.5723,30.6645,30.5723,30.6552,28525.0
2017-06-08 13:20:00,33.25,33.33,33.22,33.3,33255.0,30.6552,30.729,30.6276,30.7013,33255.0
2017-06-08 13:30:00,33.32,33.32,33.26,33.31,28093.0,30.7198,30.7198,30.6645,30.7105,28093.0
2017-06-08 13:40:00,33.31,33.31,33.17,33.2,38116.0,30.7105,30.7105,30.5815,30.6091,38116.0
2017-06-08 13:50:00,33.21,33.29,33.21,33.25,36404.0,30.6184,30.6921,30.6184,30.6552,36404.0
2017-06-08 14:00:00,33.24,33.29,33.23,33.28,28251.0,30.646,30.6921,30.6368,30.6829,28251.0
2017-06-08 14:10:00,33.28,33.38,33.27,33.35,39912.0,30.6829,30.7751,30.6737,30.7474,39912.0
2017-06-08 14:20:00,33.35,33.45,33.35,33.42,79125.0,30.7474,30.8396,30.7474,30.812,79125.0
2017-06-08 14:30:00,33.42,33.64,33.41,33.61,84587.0,30.812,31.0148,30.8027,30.9871,84587.0
2017-06-08 14:40:00,33.6,33.73,33.52,33.68,75390.0,30.9779,31.0978,30.9042,31.0517,75390.0
2017-06-08 14:50:00,33.68,33.69,33.55,33.6,78074.0,31.0517,31.0609,30.9318,30.9779,78074.0
2017-06-08 15:00:00,33.6,33.63,33.51,33.6,76655.0,30.9779,31.0056,30.8949,30.9779,76655.0
2017-06-08 15:10:00,33.61,33.66,33.55,33.57,92387.0,30.9871,31.0332,30.9318,30.9503,92387.0
2017-06-08 15:20:00,33.57,33.6,33.46,33.5,66416.0,30.9503,30.9779,30.8488,30.8857,66416.0
2017-06-08 15:30:00,33.5,33.56,33.45,33.5,58366.0,30.8857,30.941,30.8396,30.8857,58366.0
2017-06-08 15:40:00,33.5,33.52,33.4,33.43,73262.0,30.8857,30.9042,30.7935,30.8212,73262.0
2017-06-08 15:50:00,33.44,33.49,33.29,33.34,679370.0,30.8304,30.8765,30.6921,30.7382,679370.0
2017-06-09 09:30:00,32.76,33.05,32.76,32.98,130748.0,30.2035,30.4708,30.2035,30.4063,130748.0
2017-06-09 09:40:00,32.98,33.11,32.95,33.06,102376.0,30.4063,30.5262,30.3786,30.4801,102376.0
2017-06-09 09:50:00,33.07,33.08,32.99,33.01,36551.0,30.4893,30.4985,30.4155,30.434,36551.0
2017-06-09 10:00:00,33.0,33.24,32.96,33.18,77970.0,30.4247,30.646,30.3879,30.5907,77970.0
2017-06-09 10:10:00,33.19,33.19,33.06,33.08,52687.0,30.5999,30.5999,30.4801,30.4985,52687.0
2017-06-09 10:20:00,33.07,33.1,33.0,33.0,76600.0,30.4893,30.5169,30.4247,30.4247,76600.0
2017-06-09 10:30:00,33.0,33.09,32.98,33.06,54910.0,30.4247,30.5077,30.4063,30.4801,54910.0
2017-06-09 10:40:00,33.05,33.05,32.99,33.02,36462.0,30.4708,30.4708,30.4155,30.4432,36462.0
2017-06-09 10:50:00,33.02,33.11,33.02,33.06,39171.0,30.4432,30.5262,30.4432,30.4801,39171.0
2017-06-09 11:00:00,33.05,33.06,32.93,32.95,60257.0,30.4708,30.4801,30.3602,30.3786,60257.0
2017-06-09 11:10:00,32.95,33.06,32.93,33.06,57793.0,30.3786,30.4801,30.3602,30.4801,57793.0
2017-06-09 11:20:00,33.05,33.08,33.03,33.03,64415.0,30.4708,30.4985,30.4524,30.4524,64415.0
2017-06-09 11:30:00,33.02,33.05,32.98,33.02,37390.0,30.4432,30.4708,30.4063,30.4432,37390.0
2017-06-09 11:40:00,33.0,33.02,32.96,32.96,33907.0,30.4247,30.4432,30.3879,30.3879,33907.0
2017-06-09 11:50:00,32.97,33.0,32.97,32.98,30841.0,30.3971,30.4247,30.3971,30.4063,30841.0
2017-06-09 12:00:00,32.98,33.09,32.98,33.08,39168.0,30.4063,30.5077,30.4063,30.4985,39168.0
2017-06-09 12:10:00,33.07,33.16,33.05,33.16,32408.0,30.4893,30.5723,30.4708,30.5723,32408.0
2017-06-09 12:20:00,33.16,33.2,33.12,33.13,49970.0,30.5723,30.6091,30.5354,30.5446,49970.0
2017-06-09 12:30:00,33.13,33.22,33.13,33.18,51975.0,30.5446,30.6276,30.5446,30.5907,51975.0
2017-06-09 12:40:00,33.17,33.17,33.09,33.09,58481.0,30.5815,30.5815,30.5077,30.5077,58481.0
2017-06-09 12:50:00,33.08,33.16,33.08,33.13,26778.0,30.4985,30.5723,30.4985,30.5446,26778.0
2017-06-09 13:00:00,33.14,33.17,33.1,33.14,38720.0,30.5538,30.5815,30.5169,30.5538,38720.0
2017-06-09 13:10:00,33.14,33.29,33.14,33.25,63332.0,30.5538,30.6921,30.5538,30.6552,63332.0
2017-06-09 13:20:00,33.24,33.24,33.12,33.13,43546.0,30.646,30.646,30.5354,30.5446,43546.0
2017-06-09 13:30:00,33.13,33.2,33.11,33.18,38935.0,30.5446,30.6091,30.5262,30.5907,38935.0
2017-06-09 13:40:00,33.17,33.17,33.1,33.14,31330.0,30.5815,30.5815,30.5169,30.5538,31330.0
2017-06-09 13:50:00,33.15,33.16,33.09,33.12,37071.0,30.563,30.5723,30.5077,30.5354,37071.0
2017-06-09 14:00:00,33.13,33.15,33.01,33.03,37480.0,30.5446,30.563,30.434,30.4524,37480.0
2017-06-09 14:10:00,33.04,33.04,32.94,32.97,51559.0,30.4616,30.4616,30.3694,30.3971,51559.0
2017-06-09 14:20:00,32.98,33.01,32.91,32.95,27341.0,30.4063,30.434,30.3418,30.3786,27341.0
2017-06-09 14:30:00,32.94,33.06,32.9,33.05,42838.0,30.3694,30.4801,30.3325,30.4708,42838.0
2017-06-09 14:40:00,33.04,33.05,32.97,33.03,57824.0,30.4616,30.4708,30.3971,30.4524,57824.0
2017-06-09 14:50:00,33.04,33.05,32.96,33.03,61330.0,30.4616,30.4708,30.3879,30.4524,61330.0
2017-06-09 15:00:00,33.03,33.07,32.99,33.04,48934.0,30.4524,30.4893,30.4155,30.4616,48934.0
2017-06-09 15:10:00,33.04,33.04,32.99,33.0,33350.0,30.4616,30.4616,30.4155,30.4247,33350.0
2017-06-09 15:20:00,33.0,33.09,33.0,33.07,66044.0,30.4247,30.5077,30.4247,30.4893,66044.0
2017-06-09 15:30:00,33.08,33.1,33.01,33.01,39483.0,30.4985,30.5169,30.434,30.434,39483.0
2017-06-09 15:40:00,33.02,33.03,32.87,32.87,88746.0,30.4432,30.4524,30.3049,30.3049,88746.0
2017-06-09 15:50:00,32.87,32.89,32.78,32.8,647747.0,30.3049,30.3233,30.2219,30.2403,647747.0
2017-06-12 09:30:00,32.58,32.84,32.57,32.84,156494.0,30.0375,30.2772,30.0283,30.2772,156494.0
2017-06-12 09:40:00,32.84,33.0,32.78,32.92,75350.0,30.2772,30.4247,30.2219,30.351,75350.0
2017-06-12 09:50:00,32.92,32.99,32.85,32.93,68944.0,30.351,30.4155,30.2864,30.3602,68944.0
2017-06-12 10:00:00,32.92,32.94,32.81,32.9,83691.0,30.351,30.3694,30.2496,30.3325,83691.0
2017-06-12 10:10:00,32.89,32.99,32.87,32.89,73802.0,30.3233,30.4155,30.3049,30.3233,73802.0
2017-06-12 10:20:00,32.9,32.98,32.9,32.98,42897.0,30.3325,30.4063,30.3325,30.4063,42897.0
2017-06-12 10:30:00,32.98,33.18,32.98,33.14,158762.0,30.4063,30.5907,30.4063,30.5538,158762.0
2017-06-12 10:40:00,33.15,33.28,33.14,33.2,137567.0,30.563,30.6829,30.5538,30.6091,137567.0
2017-06-12 10:50:00,33.21,33.43,33.21,33.42,123223.0,30.6184,30.8212,30.6184,30.812,123223.0
2017-06-12 11:00:00,33.43,33.59,33.38,33.54,171714.0,30.8212,30.9687,30.7751,30.9226,171714.0
2017-06-12 11:10:00,33.54,33.54,33.26,33.3,154347.0,30.9226,30.9226,30.6645,30.7013,154347.0
2017-06-12 11:20:00,33.3,33.36,33.24,33.32,101749.0,30.7013,30.7566,30.646,30.7198,101749.0
2017-06-12 11:30:00,33.32,33.45,33.3,33.45,98987.0,30.7198,30.8396,30.7013,30.8396,98987.0
2017-06-12 11:40:00,33.45,33.5,33.41,33.42,104534.0,30.8396,30.8857,30.8027,30.812,104534.0
2017-06-12 11:50:00,33.42,33.44,33.36,33.37,73572.0,30.812,30.8304,30.7566,30.7659,73572.0
2017-06-12 12:00:00,33.36,33.42,33.29,33.33,84760.0,30.7566,30.812,30.6921,30.729,84760.0
2017-06-12 12:10:00,33.33,33.35,33.22,33.22,63373.0,30.729,30.7474,30.6276,30.6276,63373.0
2017-06-12 12:20:00,33.21,33.44,33.21,33.44,107885.0,30.6184,30.8304,30.6184,30.8304,107885.0
2017-06-12 12:30:00,33.43,33.43,33.36,33.39,70025.0,30.8212,30.8212,30.7566,30.7843,70025.0
2017-06-12 12:40:00,33.39,33.43,33.37,33.37,44792.0,30.7843,30.8212,30.7659,30.7659,44792.0
2017-06-12 12:50:00,33.37,33.51,33.37,33.5,52063.0,30.7659,30.8949,30.7659,30.8857,52063.0
2017-06-12 13:00:00,33.5,33.57,33.49,33.51,83938.0,30.8857,30.9503,30.8765,30.8949,83938.0
2017-06-12 13:10:00,33.51,33.54,33.45,33.45,56918.0,30.8949,30.9226,30.8396,30.8396,56918.0
2017-06-12 13:20:00,33.46,33.55,33.46,33.55,75633.0,30.8488,30.9318,30.8488,30.9318,75633.0
2017-06-12 13:30:00,33.55,33.58,33.49,33.58,60249.0,30.9318,30.9595,30.8765,30.9595,60249.0
2017-06-12 13:40:00,33.58,33.61,33.51,33.51,61779.0,30.9595,30.9871,30.8949,30.8949,61779.0
2017-06-12 13:50:00,33.51,33.58,33.5,33.57,45461.0,30.8949,30.9595,30.8857,30.9503,45461.0
2017-06-12 14:00:00,33.58,33.65,33.52,33.63,89387.0,30.9595,31.024,30.9042,31.0056,89387.0
2017-06-12 14:10:00,33.63,33.75,33.61,33.7,65071.0,31.0056,31.1162,30.9871,31.0701,65071.0
2017-06-12 14:20:00,33.7,33.72,33.66,33.72,70190.0,31.0701,31.0886,31.0332,31.0886,70190.0
2017-06-12 14:30:00,33.72,33.74,33.63,33.67,80403.0,31.0886,31.107,31.0056,31.0425,80403.0
2017-06-12 14:40:00,33.66,33.74,33.63,33.72,85001.0,31.0332,31.107,31.0056,31.0886,85001.0
2017-06-12 14:50:00,33.72,33.83,33.68,33.82,85948.0,31.0886,31.19,31.0517,31.1807,85948.0
2017-06-12 15:00:00,33.81,33.87,33.76,33.81,116479.0,31.1715,31.2268,31.1254,31.1715,116479.0
2017-06-12 15:10:00,33.8,33.83,33.69,33.73,117871.0,31.1623,31.19,31.0609,31.0978,117871.0
2017-06-12 15:20:00,33.73,33.74,33.58,33.68,151134.0,31.0978,31.107,30.9595,31.0517,151134.0
2017-06-12 15:30:00,33.68,33.7,33.62,33.63,110520.0,31.0517,31.0701,30.9964,31.0056,110520.0
2017-06-12 15:40:00,33.63,33.69,33.61,33.64,151748.0,31.0056,31.0609,30.9871,31.0148,151748.0
2017-06-12 15:50:00,33.65,33.66,33.53,33.56,475503.0,31.024,31.0332,30.9134,30.941,475503.0
2017-06-13 09:30:00,33.43,33.72,33.43,33.6,196160.0,30.8212,31.0886,30.8212,30.9779,196160.0
2017-06-13 09:40:00,33.59,33.59,33.43,33.46,71227.0,30.9687,30.9687,30.8212,30.8488,71227.0
2017-06-13 09:50:00,33.46,33.63,33.42,33.59,73682.0,30.8488,31.0056,30.812,30.9687,73682.0
2017-06-13 10:00:00,33.6,33.7,33.56,33.64,78713.0,30.9779,31.0701,30.941,31.0148,78713.0
2017-06-13 10:10:00,33.64,33.66,33.57,33.6,28546.0,31.0148,31.0332,30.9503,30.9779,28546.0
2017-06-13 10:20:00,33.6,33.72,33.6,33.71,32376.0,30.9779,31.0886,30.9779,31.0793,32376.0
2017-06-13 10:30:00,33.72,33.8,33.67,33.77,53170.0,31.0886,31.1623,31.0425,31.1347,53170.0
2017-06-13 10:40:00,33.79,33.93,33.79,33.9,76581.0,31.1531,31.2822,31.1531,31.2545,76581.0
2017-06-13 10:50:00,33.91,33.92,33.8,33.82,65281.0,31.2637,31.2729,31.1623,31.1807,65281.0
2017-06-13 11:00:00,33.82,33.88,33.78,33.87,40894.0,31.1807,31.2361,31.1439,31.2268,40894.0
2017-06-13 11:10:00,33.88,34.06,33.87,34.05,79865.0,31.2361,31.402,31.2268,31.3928,79865.0
2017-06-13 11:20:00,34.04,34.09,33.99,34.03,80373.0,31.3836,31.4297,31.3375,31.3744,80373.0
2017-06-13 11:30:00,34.02,34.06,33.98,34.02,42933.0,31.3651,31.402,31.3283,31.3651,42933.0
2017-06-13 11:40:00,34.02,34.09,33.99,34.08,44333.0,31.3651,31.4297,31.3375,31.4205,44333.0
2017-06-13 11:50:00,34.08,34.17,34.04,34.06,71420.0,31.4205,31.5034,31.3836,31.402,71420.0
2017-06-13 12:00:00,34.06,34.11,33.97,33.99,34747.0,31.402,31.4481,31.319,31.3375,34747.0
2017-06-13 12:10:00,34.0,34.0,33.92,33.98,44198.0,31.3467,31.3467,31.2729,31.3283,44198.0
2017-06-13 12:20:00,33.98,34.08,33.97,34.07,39529.0,31.3283,31.4205,31.319,31.4112,39529.0
2017-06-13 12:30:00,34.08,34.08,34.04,34.06,45602.0,31.4205,31.4205,31.3836,31.402,45602.0
2017-06-13 12:40:00,34.06,34.06,33.96,33.97,37791.0,31.402,31.402,31.3098,31.319,37791.0
2017-06-13 12:50:00,33.97,34.07,33.97,34.05,36579.0,31.319,31.4112,31.319,31.3928,36579.0
2017-06-13 13:00:00,34.04,34.13,34.04,34.11,46678.0,31.3836,31.4666,31.3836,31.4481,46678.0
2017-06-13 13:10:00,34.12,34.14,34.06,34.13,40409.0,31.4573,31.4758,31.402,31.4666,40409.0
2017-06-13 13:20:00,34.14,34.32,34.14,34.29,174775.0,31.4758,31.6417,31.4758,31.6141,174775.0
2017-06-13 13:30:00,34.29,34.33,34.25,34.31,87148.0,31.6141,31.6509,31.5772,31.6325,87148.0
2017-06-13 13:40:00,34.31,34.36,34.31,34.32,51281.0,31.6325,31.6786,31.6325,31.6417,51281.0
2017-06-13 13:50:00,34.32,34.46,34.32,34.4,83057.0,31.6417,31.7708,31.6417,31.7155,83057.0
2017-06-13 14:00:00,34.41,34.65,34.41,34.63,119195.0,31.7247,31.946,31.7247,31.9275,119195.0
2017-06-13 14:10:00,34.64,34.69,34.56,34.6,91407.0,31.9368,31.9829,31.863,31.8999,91407.0
2017-06-13 14:20:00,34.6,34.67,34.48,34.51,85268.0,31.8999,31.9644,31.7892,31.8169,85268.0
2017-06-13 14:30:00,34.51,34.55,34.48,34.52,60046.0,31.8169,31.8538,31.7892,31.8261,60046.0
2017-06-13 14:40:00,34.51,34.52,34.35,34.4,90146.0,31.8169,31.8261,31.6694,31.7155,90146.0
2017-06-13 14:50:00,34.4,34.41,34.35,34.39,51221.0,31.7155,31.7247,31.6694,31.7063,51221.0
2017-06-13 15:00:00,34.39,34.41,34.32,34.35,66441.0,31.7063,31.7247,31.6417,31.6694,66441.0
2017-06-13 15:10:00,34.35,34.35,34.17,34.18,119272.0,31.6694,31.6694,31.5034,31.5127,119272.0
2017-06-13 15:20:00,34.18,34.28,34.13,34.24,85817.0,31.5127,31.6049,31.4666,31.568,85817.0
2017-06-13 15:30:00,34.24,34.35,34.22,34.35,81167.0,31.568,31.6694,31.5495,31.6694,81167.0
2017-06-13 15:40:00,34.35,34.38,34.29,34.3,97999.0,31.6694,31.697,31.6141,31.6233,97999.0
2017-06-13 15:50:00,34.3,34.42,34.28,34.34,406244.0,31.6233,31.7339,31.6049,31.6602,406244.0
2017-06-14 09:30:00,35.0,35.04,34.81,34.88,293250.0,32.2687,32.3055,32.0935,32.158,293250.0
2017-06-14 09:40:00,34.88,34.99,34.88,34.91,120110.0,32.158,32.2594,32.158,32.1857,120110.0
2017-06-14 09:50:00,34.9,34.9,34.63,34.77,111201.0,32.1765,32.1765,31.9275,32.0566,111201.0
2017-06-14 10:00:00,34.77,34.79,34.61,34.65,93277.0,32.0566,32.0751,31.9091,31.946,93277.0
2017-06-14 10:10:00,34.65,34.86,34.62,34.76,99229.0,31.946,32.1396,31.9183,32.0474,99229.0
2017-06-14 10:20:00,34.75,34.82,34.73,34.75,77331.0,32.0382,32.1027,32.0197,32.0382,77331.0
2017-06-14 10:30:00,34.76,34.76,34.5,34.57,97253.0,32.0474,32.0474,31.8077,31.8722,97253.0
2017-06-14 10:40:00,34.57,34.57,34.36,34.54,100641.0,31.8722,31.8722,31.6786,31.8446,100641.0
2017-06-14 10:50:00,34.53,34.56,34.41,34.53,88963.0,31.8353,31.863,31.7247,31.8353,88963.0
2017-06-14 11:00:00,34.53,34.53,34.44,34.46,76001.0,31.8353,31.8353,31.7524,31.7708,76001.0
2017-06-14 11:10:00,34.46,34.47,34.3,34.3,102667.0,31.7708,31.78,31.6233,31.6233,102667.0
2017-06-14 11:20:00,34.29,34.29,34.19,34.2,80901.0,31.6141,31.6141,31.5219,31.5311,80901.0
2017-06-14 11:30:00,34.19,34.22,34.13,34.17,97078.0,31.5219,31.5495,31.4666,31.5034,97078.0
2017-06-14 11:40:00,34.18,34.31,34.17,34.21,64337.0,31.5127,31.6325,31.5034,31.5403,64337.0
2017-06-14 11:50:00,34.22,34.27,34.18,34.22,53404.0,31.5495,31.5956,31.5127,31.5495,53404.0
2017-06-14 12:00:00,34.22,34.22,33.97,33.99,69656.0,31.5495,31.5495,31.319,31.3375,69656.0
2017-06-14 12:10:00,33.99,34.05,33.96,33.98,63845.0,31.3375,31.3928,31.3098,31.3283,63845.0
2017-06-14 12:20:00,33.99,34.08,33.99,34.06,48365.0,31.3375,31.4205,31.3375,31.402,48365.0
2017-06-14 12:30:00,34.06,34.2,34.06,34.14,97430.0,31.402,31.5311,31.402,31.4758,97430.0
2017-06-14 12:40:00,34.14,34.16,34.08,34.08,63024.0,31.4758,31.4942,31.4205,31.4205,63024.0
2017-06-14 12:50:00,34.09,34.1,34.01,34.03,50667.0,31.4297,31.4389,31.3559,31.3744,50667.0
2017-06-14 13:00:00,34.03,34.03,33.86,33.9,59648.0,31.3744,31.3744,31.2176,31.2545,59648.0
2017-06-14 13:10:00,33.9,33.95,33.87,33.94,39848.0,31.2545,31.3006,31.2268,31.2914,39848.0
2017-06-14 13:20:00,33.94,34.09,33.93,34.07,62807.0,31.2914,31.4297,31.2822,31.4112,62807.0
2017-06-14 13:30:00,34.08,34.2,34.07,34.2,115935.0,31.4205,31.5311,31.4112,31.5311,115935.0
2017-06-14 13:40:00,34.2,34.57,34.18,34.48,129688.0,31.5311,31.8722,31.5127,31.7892,129688.0
2017-06-14 13:50:00,34.49,34.6,34.39,34.42,97855.0,31.7985,31.8999,31.7063,31.7339,97855.0
2017-06-14 14:00:00,34.25,34.72,33.9,34.08,234634.0,31.5772,32.0105,31.2545,31.4205,234634.0
2017-06-14 14:10:00,34.08,34.13,33.49,33.61,375994.0,31.4205,31.4666,30.8765,30.9871,375994.0
2017-06-14 14:20:00,33.6,33.86,33.52,33.56,190136.0,30.9779,31.2176,30.9042,30.941,190136.0
2017-06-14 14:30:00,33.56,33.56,32.99,33.07,400879.0,30.941,30.941,30.4155,30.4893,400879.0
2017-06-14 14:40:00,33.08,33.37,32.92,33.14,275481.0,30.4985,30.7659,30.351,30.5538,275481.0
2017-06-14 14:50:00,33.15,33.27,33.03,33.07,236360.0,30.563,30.6737,30.4524,30.4893,236360.0
2017-06-14 15:00:00,33.06,33.17,32.67,32.78,297080.0,30.4801,30.5815,30.1205,30.2219,297080.0
2017-06-14 15:10:00,32.77,32.9,32.59,32.6,259186.0,30.2127,30.3325,30.0467,30.056,259186.0
2017-06-14 15:20:00,32.59,32.59,32.15,32.33,374277.0,30.0467,30.0467,29.6411,29.807,374277.0
2017-06-14 15:30:00,32.33,32.75,32.32,32.52,394182.0,29.807,30.1943,29.7978,29.9822,394182.0
2017-06-14 15:40:00,32.52,32.68,32.45,32.45,308859.0,29.9822,30.1297,29.9177,29.9177,308859.0
2017-06-14 15:50:00,32.44,32.96,32.35,32.85,1188197.0,29.9084,30.3879,29.8255,30.2864,1188197.0
2017-06-15 09:30:00,32.25,32.76,32.21,32.76,342439.0,29.7333,30.2035,29.6964,30.2035,342439.0
2017-06-15 09:40:00,32.76,33.23,32.76,32.96,184005.0,30.2035,30.6368,30.2035,30.3879,184005.0
2017-06-15 09:50:00,32.96,33.04,32.79,32.8,94820.0,30.3879,30.4616,30.2311,30.2403,94820.0
2017-06-15 10:00:00,32.8,32.95,32.78,32.85,117803.0,30.2403,30.3786,30.2219,30.2864,117803.0
2017-06-15 10:10:00,32.85,32.99,32.84,32.98,73903.0,30.2864,30.4155,30.2772,30.4063,73903.0
2017-06-15 10:20:00,32.99,33.08,32.99,33.07,90998.0,30.4155,30.4985,30.4155,30.4893,90998.0
2017-06-15 10:30:00,33.07,33.1,32.81,32.84,118398.0,30.4893,30.5169,30.2496,30.2772,118398.0
2017-06-15 10:40:00,32.85,32.92,32.83,32.85,65684.0,30.2864,30.351,30.268,30.2864,65684.0
2017-06-15 10:50:00,32.85,32.88,32.78,32.86,73054.0,30.2864,30.3141,30.2219,30.2957,73054.0
2017-06-15 11:00:00,32.86,32.87,32.59,32.72,126685.0,30.2957,30.3049,30.0467,30.1666,126685.0
2017-06-15 11:10:00,32.72,32.82,32.67,32.69,35812.0,30.1666,30.2588,30.1205,30.1389,35812.0
2017-06-15 11:20:00,32.68,32.76,32.64,32.64,61564.0,30.1297,30.2035,30.0928,30.0928,61564.0
2017-06-15 11:30:00,32.65,32.76,32.65,32.74,40953.0,30.1021,30.2035,30.1021,30.185,40953.0
2017-06-15 11:40:00,32.74,32.87,32.74,32.84,50834.0,30.185,30.3049,30.185,30.2772,50834.0
2017-06-15 11:50:00,32.84,32.85,32.72,32.76,28488.0,30.2772,30.2864,30.1666,30.2035,28488.0
2017-06-15 12:00:00,32.76,32.76,32.6,32.63,36177.0,30.2035,30.2035,30.056,30.0836,36177.0
2017-06-15 12:10:00,32.63,32.68,32.59,32.63,56410.0,30.0836,30.1297,30.0467,30.0836,56410.0
2017-06-15 12:20:00,32.63,32.74,32.63,32.69,33036.0,30.0836,30.185,30.0836,30.1389,33036.0
2017-06-15 12:30:00,32.68,32.7,32.64,32.65,24662.0,30.1297,30.1482,30.0928,30.1021,24662.0
2017-06-15 12:40:00,32.65,32.65,32.56,32.64,35060.0,30.1021,30.1021,30.0191,30.0928,35060.0
2017-06-15 12:50:00,32.64,32.66,32.61,32.62,37900.0,30.0928,30.1113,30.0652,30.0744,37900.0
2017-06-15 13:00:00,32.62,32.63,32.59,32.59,34669.0,30.0744,30.0836,30.0467,30.0467,34669.0
2017-06-15 13:10:00,32.58,32.64,32.54,32.63,37116.0,30.0375,30.0928,30.0006,30.0836,37116.0
2017-06-15 13:20:00,32.63,32.66,32.61,32.63,28349.0,30.0836,30.1113,30.0652,30.0836,28349.0
2017-06-15 13:30:00,32.62,32.64,32.58,32.64,22700.0,30.0744,30.0928,30.0375,30.0928,22700.0
2017-06-15 13:40:00,32.64,32.77,32.64,32.72,37882.0,30.0928,30.2127,30.0928,30.1666,37882.0
2017-06-15 13:50:00,32.71,32.76,32.69,32.72,21900.0,30.1574,30.2035,30.1389,30.1666,21900.0
2017-06-15 14:00:00,32.73,32.75,32.7,32.72,27196.0,30.1758,30.1943,30.1482,30.1666,27196.0
2017-06-15 14:10:00,32.72,32.73,32.72,32.72,16205.0,30.1666,30.1758,30.1666,30.1666,16205.0
2017-06-15 14:20:00,32.73,32.79,32.72,32.75,38205.0,30.1758,30.2311,30.1666,30.1943,38205.0
2017-06-15 14:30:00,32.76,32.76,32.69,32.69,25624.0,30.2035,30.2035,30.1389,30.1389,25624.0
2017-06-15 14:40:00,32.68,32.7,32.65,32.7,29837.0,30.1297,30.1482,30.1021,30.1482,29837.0
2017-06-15 14:50:00,32.7,32.7,32.61,32.62,33744.0,30.1482,30.1482,30.0652,30.0744,33744.0
2017-06-15 15:00:00,32.61,32.82,32.59,32.82,77498.0,30.0652,30.2588,30.0467,30.2588,77498.0
2017-06-15 15:10:00,32.82,32.94,32.8,32.94,111410.0,30.2588,30.3694,30.2403,30.3694,111410.0
2017-06-15 15:20:00,32.94,32.94,32.82,32.85,101207.0,30.3694,30.3694,30.2588,30.2864,101207.0
2017-06-15 15:30:00,32.86,32.86,32.71,32.73,81755.0,30.2957,30.2957,30.1574,30.1758,81755.0
2017-06-15 15:40:00,32.74,32.82,32.73,32.81,89275.0,30.185,30.2588,30.1758,30.2496,89275.0
2017-06-15 15:50:00,32.81,32.85,32.69,32.74,406715.0,30.2496,30.2864,30.1389,30.185,406715.0
2017-06-16 09:30:00,32.78,32.99,32.65,32.76,142806.0,30.2219,30.4155,30.1021,30.2035,142806.0
2017-06-16 09:40:00,32.75,32.77,32.65,32.67,119278.0,30.1943,30.2127,30.1021,30.1205,119278.0
2017-06-16 09:50:00,32.67,32.69,32.6,32.66,46554.0,30.1205,30.1389,30.056,30.1113,46554.0
2017-06-16 10:00:00,32.67,32.75,32.59,32.66,52350.0,30.1205,30.1943,30.0467,30.1113,52350.0
2017-06-16 10:10:00,32.65,32.67,32.6,32.64,38209.0,30.1021,30.1205,30.056,30.0928,38209.0
2017-06-16 10:20:00,32.67,32.81,32.65,32.8,57011.0,30.1205,30.2496,30.1021,30.2403,57011.0
2017-06-16 10:30:00,32.8,32.81,32.7,32.72,48229.0,30.2403,30.2496,30.1482,30.1666,48229.0
2017-06-16 10:40:00,32.73,32.87,32.69,32.83,61033.0,30.1758,30.3049,30.1389,30.268,61033.0
2017-06-16 10:50:00,32.83,32.9,32.79,32.85,57234.0,30.268,30.3325,30.2311,30.2864,57234.0
2017-06-16 11:00:00,32.84,32.87,32.74,32.79,54560.0,30.2772,30.3049,30.185,30.2311,54560.0
2017-06-16 11:10:00,32.79,32.8,32.72,32.72,35461.0,30.2311,30.2403,30.1666,30.1666,35461.0
2017-06-16 11:20:00,32.72,32.76,32.67,32.68,35507.0,30.1666,30.2035,30.1205,30.1297,35507.0
2017-06-16 11:30:00,32.67,32.73,32.67,32.71,26681.0,30.1205,30.1758,30.1205,30.1574,26681.0
2017-06-16 11:40:00,32.7,32.7,32.64,32.67,38760.0,30.1482,30.1482,30.0928,30.1205,38760.0
2017-06-16 11:50:00,32.67,32.69,32.58,32.58,29697.0,30.1205,30.1389,30.0375,30.0375,29697.0
2017-06-16 12:00:00,32.57,32.62,32.56,32.62,34198.0,30.0283,30.0744,30.0191,30.0744,34198.0
2017-06-16 12:10:00,32.62,32.64,32.59,32.64,20885.0,30.0744,30.0928,30.0467,30.0928,20885.0
2017-06-16 12:20:00,32.65,32.71,32.6,32.69,23914.0,30.1021,30.1574,30.056,30.1389,23914.0
2017-06-16 12:30:00,32.69,32.7,32.63,32.66,22962.0,30.1389,30.1482,30.0836,30.1113,22962.0
2017-06-16 12:40:00,32.68,32.74,32.68,32.71,25008.0,30.1297,30.185,30.1297,30.1574,25008.0
2017-06-16 12:50:00,32.71,32.76,32.7,32.75,25508.0,30.1574,30.2035,30.1482,30.1943,25508.0
2017-06-16 13:00:00,32.74,32.78,32.72,32.74,21036.0,30.185,30.2219,30.1666,30.185,21036.0
2017-06-16 13:10:00,32.75,32.79,32.74,32.76,21973.0,30.1943,30.2311,30.185,30.2035,21973.0
2017-06-16 13:20:00,32.77,32.78,32.71,32.73,42503.0,30.2127,30.2219,30.1574,30.1758,42503.0
2017-06-16 13:30:00,32.73,32.75,32.69,32.69,16597.0,30.1758,30.1943,30.1389,30.1389,16597.0
2017-06-16 13:40:00,32.69,32.69,32.63,32.65,28389.0,30.1389,30.1389,30.0836,30.1021,28389.0
2017-06-16 13:50:00,32.65,32.7,32.65,32.69,19535.0,30.1021,30.1482,30.1021,30.1389,19535.0
2017-06-16 14:00:00,32.72,32.8,32.72,32.8,24193.0,30.1666,30.2403,30.1666,30.2403,24193.0
2017-06-16 14:10:00,32.8,32.9,32.8,32.83,43318.0,30.2403,30.3325,30.2403,30.268,43318.0
2017-06-16 14:20:00,32.84,32.94,32.82,32.94,35983.0,30.2772,30.3694,30.2588,30.3694,35983.0
2017-06-16 14:30:00,32.95,32.96,32.89,32.9,71755.0,30.3786,30.3879,30.3233,30.3325,71755.0
2017-06-16 14:40:00,32.9,33.17,32.89,33.17,220182.0,30.3325,30.5815,30.3233,30.5815,220182.0
2017-06-16 14:50:00,33.17,33.23,33.12,33.16,189170.0,30.5815,30.6368,30.5354,30.5723,189170.0
2017-06-16 15:00:00,33.17,33.17,33.05,33.11,76841.0,30.5815,30.5815,30.4708,30.5262,76841.0
2017-06-16 15:10:00,33.11,33.13,32.93,32.97,118695.0,30.5262,30.5446,30.3602,30.3971,118695.0
2017-06-16 15:20:00,32.97,33.06,32.94,33.06,79829.0,30.3971,30.4801,30.3694,30.4801,79829.0
2017-06-16 15:30:00,33.06,33.18,33.04,33.1,186900.0,30.4801,30.5907,30.4616,30.5169,186900.0
2017-06-16 15:40:00,33.1,33.15,33.06,33.06,192038.0,30.5169,30.563,30.4801,30.4801,192038.0
2017-06-16 15:50:00,33.05,33.05,32.89,33.02,1050930.0,30.4708,30.4708,30.3233,30.4432,1050930.0
2017-06-19 09:30:00,32.6,32.7,32.53,32.64,172822.0,30.056,30.1482,29.9914,30.0928,172822.0
2017-06-19 09:40:00,32.64,32.68,32.45,32.54,79963.0,30.0928,30.1297,29.9177,30.0006,79963.0
2017-06-19 09:50:00,32.52,32.59,32.45,32.49,52202.0,29.9822,30.0467,29.9177,29.9545,52202.0
2017-06-19 10:00:00,32.49,32.57,32.49,32.57,53810.0,29.9545,30.0283,29.9545,30.0283,53810.0
2017-06-19 10:10:00,32.56,32.66,32.53,32.66,29306.0,30.0191,30.1113,29.9914,30.1113,29306.0
2017-06-19 10:20:00,32.67,32.71,32.62,32.7,51797.0,30.1205,30.1574,30.0744,30.1482,51797.0
2017-06-19 10:30:00,32.7,32.72,32.65,32.68,29227.0,30.1482,30.1666,30.1021,30.1297,29227.0
2017-06-19 10:40:00,32.68,32.8,32.61,32.77,89864.0,30.1297,30.2403,30.0652,30.2127,89864.0
2017-06-19 10:50:00,32.77,32.88,32.77,32.8,48880.0,30.2127,30.3141,30.2127,30.2403,48880.0
2017-06-19 11:00:00,32.81,32.94,32.78,32.94,53528.0,30.2496,30.3694,30.2219,30.3694,53528.0
2017-06-19 11:10:00,32.94,33.07,32.88,33.02,69546.0,30.3694,30.4893,30.3141,30.4432,69546.0
2017-06-19 11:20:00,33.02,33.03,32.83,32.83,50308.0,30.4432,30.4524,30.268,30.268,50308.0
2017-06-19 11:30:00,32.83,32.93,32.82,32.82,44000.0,30.268,30.3602,30.2588,30.2588,44000.0
2017-06-19 11:40:00,32.82,32.85,32.77,32.78,33355.0,30.2588,30.2864,30.2127,30.2219,33355.0
2017-06-19 11:50:00,32.78,32.88,32.77,32.87,19687.0,30.2219,30.3141,30.2127,30.3049,19687.0
2017-06-19 12:00:00,32.87,32.87,32.8,32.82,23480.0,30.3049,30.3049,30.2403,30.2588,23480.0
2017-06-19 12:10:00,32.81,32.82,32.74,32.77,25024.0,30.2496,30.2588,30.185,30.2127,25024.0
2017-06-19 12:20:00,32.77,32.8,32.71,32.8,22472.0,30.2127,30.2403,30.1574,30.2403,22472.0
2017-06-19 12:30:00,32.79,32.81,32.76,32.78,14522.0,30.2311,30.2496,30.2035,30.2219,14522.0
2017-06-19 12:40:00,32.75,32.75,32.67,32.67,28113.0,30.1943,30.1943,30.1205,30.1205,28113.0
2017-06-19 12:50:00,32.67,32.69,32.63,32.68,57598.0,30.1205,30.1389,30.0836,30.1297,57598.0
2017-06-19 13:00:00,32.67,32.72,32.67,32.7,23100.0,30.1205,30.1666,30.1205,30.1482,23100.0
2017-06-19 13:10:00,32.71,32.74,32.68,32.71,34797.0,30.1574,30.185,30.1297,30.1574,34797.0
2017-06-19 13:20:00,32.71,32.72,32.57,32.58,44710.0,30.1574,30.1666,30.0283,30.0375,44710.0
2017-06-19 13:30:00,32.6,32.63,32.58,32.61,22303.0,30.056,30.0836,30.0375,30.0652,22303.0
2017-06-19 13:40:00,32.62,32.69,32.59,32.66,46073.0,30.0744,30.1389,30.0467,30.1113,46073.0
2017-06-19 13:50:00,32.67,32.68,32.63,32.65,21229.0,30.1205,30.1297,30.0836,30.1021,21229.0
2017-06-19 14:00:00,32.64,32.64,32.6,32.63,42940.0,30.0928,30.0928,30.056,30.0836,42940.0
2017-06-19 14:10:00,32.63,32.63,32.58,32.61,23617.0,30.0836,30.0836,30.0375,30.0652,23617.0
2017-06-19 14:20:00,32.6,32.7,32.6,32.68,30898.0,30.056,30.1482,30.056,30.1297,30898.0
2017-06-19 14:30:00,32.67,32.69,32.64,32.67,32209.0,30.1205,30.1389,30.0928,30.1205,32209.0
2017-06-19 14:40:00,32.67,32.67,32.61,32.63,21999.0,30.1205,30.1205,30.0652,30.0836,21999.0
2017-06-19 14:50:00,32.64,32.68,32.63,32.63,22251.0,30.0928,30.1297,30.0836,30.0836,22251.0
2017-06-19 15:00:00,32.62,32.62,32.55,32.58,56427.0,30.0744,30.0744,30.0099,30.0375,56427.0
2017-06-19 15:10:00,32.58,32.65,32.58,32.65,44048.0,30.0375,30.1021,30.0375,30.1021,44048.0
2017-06-19 15:20:00,32.66,32.67,32.6,32.61,48244.0,30.1113,30.1205,30.056,30.0652,48244.0
2017-06-19 15:30:00,32.62,32.64,32.56,32.58,44211.0,30.0744,30.0928,30.0191,30.0375,44211.0
2017-06-19 15:40:00,32.58,32.58,32.49,32.5,79935.0,30.0375,30.0375,29.9545,29.9638,79935.0
2017-06-19 15:50:00,32.51,32.59,32.45,32.47,475096.0,29.973,30.0467,29.9177,29.9361,475096.0
2017-06-20 09:30:00,32.5,32.52,32.39,32.44,238888.0,29.9638,29.9822,29.8623,29.9084,238888.0
2017-06-20 09:40:00,32.42,32.43,32.22,32.22,91492.0,29.89,29.8992,29.7056,29.7056,91492.0
2017-06-20 09:50:00,32.2,32.33,32.13,32.28,95615.0,29.6872,29.807,29.6226,29.7609,95615.0
2017-06-20 10:00:00,32.28,32.28,32.14,32.2,60717.0,29.7609,29.7609,29.6319,29.6872,60717.0
2017-06-20 10:10:00,32.2,32.3,32.16,32.26,83707.0,29.6872,29.7794,29.6503,29.7425,83707.0
2017-06-20 10:20:00,32.26,32.37,32.23,32.34,69173.0,29.7425,29.8439,29.7148,29.8162,69173.0
2017-06-20 10:30:00,32.34,32.39,32.26,32.26,50747.0,29.8162,29.8623,29.7425,29.7425,50747.0
2017-06-20 10:40:00,32.26,32.36,32.26,32.26,40164.0,29.7425,29.8347,29.7425,29.7425,40164.0
2017-06-20 10:50:00,32.26,32.32,32.19,32.21,46412.0,29.7425,29.7978,29.678,29.6964,46412.0
2017-06-20 11:00:00,32.22,32.34,32.2,32.33,48640.0,29.7056,29.8162,29.6872,29.807,48640.0
2017-06-20 11:10:00,32.32,32.42,32.3,32.38,30577.0,29.7978,29.89,29.7794,29.8531,30577.0
2017-06-20 11:20:00,32.36,32.39,32.31,32.34,32640.0,29.8347,29.8623,29.7886,29.8162,32640.0
2017-06-20 11:30:00,32.35,32.39,32.35,32.39,25428.0,29.8255,29.8623,29.8255,29.8623,25428.0
2017-06-20 11:40:00,32.38,32.38,32.29,32.37,44560.0,29.8531,29.8531,29.7701,29.8439,44560.0
2017-06-20 11:50:00,32.37,32.44,32.37,32.43,52556.0,29.8439,29.9084,29.8439,29.8992,52556.0
2017-06-20 12:00:00,32.42,32.43,32.38,32.43,40835.0,29.89,29.8992,29.8531,29.8992,40835.0
2017-06-20 12:10:00,32.43,32.46,32.39,32.41,43612.0,29.8992,29.9269,29.8623,29.8808,43612.0
2017-06-20 12:20:00,32.4,32.4,32.36,32.4,23490.0,29.8716,29.8716,29.8347,29.8716,23490.0
2017-06-20 12:30:00,32.39,32.41,32.3,32.34,37200.0,29.8623,29.8808,29.7794,29.8162,37200.0
2017-06-20 12:40:00,32.34,32.34,32.28,32.29,17562.0,29.8162,29.8162,29.7609,29.7701,17562.0
2017-06-20 12:50:00,32.3,32.36,32.3,32.36,23354.0,29.7794,29.8347,29.7794,29.8347,23354.0
2017-06-20 13:00:00,32.36,32.44,32.35,32.42,38792.0,29.8347,29.9084,29.8255,29.89,38792.0
2017-06-20 13:10:00,32.38,32.41,32.37,32.38,12057.0,29.8531,29.8808,29.8439,29.8531,12057.0
2017-06-20 13:20:00,32.38,32.38,32.32,32.34,16588.0,29.8531,29.8531,29.7978,29.8162,16588.0
2017-06-20 13:30:00,32.34,32.35,32.3,32.32,16360.0,29.8162,29.8255,29.7794,29.7978,16360.0
2017-06-20 13:40:00,32.32,32.33,32.29,32.31,12525.0,29.7978,29.807,29.7701,29.7886,12525.0
2017-06-20 13:50:00,32.31,32.33,32.28,32.28,16798.0,29.7886,29.807,29.7609,29.7609,16798.0
2017-06-20 14:00:00,32.27,32.33,32.25,32.33,13690.0,29.7517,29.807,29.7333,29.807,13690.0
2017-06-20 14:10:00,32.33,32.36,32.31,32.35,19410.0,29.807,29.8347,29.7886,29.8255,19410.0
2017-06-20 14:20:00,32.35,32.42,32.35,32.42,25139.0,29.8255,29.89,29.8255,29.89,25139.0
2017-06-20 14:30:00,32.42,32.45,32.4,32.44,26553.0,29.89,29.9177,29.8716,29.9084,26553.0
2017-06-20 14:40:00,32.43,32.46,32.4,32.45,27221.0,29.8992,29.9269,29.8716,29.9177,27221.0
2017-06-20 14:50:00,32.45,32.45,32.36,32.37,21651.0,29.9177,29.9177,29.8347,29.8439,21651.0
2017-06-20 15:00:00,32.34,32.39,32.33,32.38,16751.0,29.8162,29.8623,29.807,29.8531,16751.0
2017-06-20 15:10:00,32.38,32.38,32.35,32.37,11306.0,29.8531,29.8531,29.8255,29.8439,11306.0
2017-06-20 15:20:00,32.38,32.44,32.37,32.44,34048.0,29.8531,29.9084,29.8439,29.9084,34048.0
2017-06-20 15:30:00,32.44,32.51,32.44,32.48,54242.0,29.9084,29.973,29.9084,29.9453,54242.0
2017-06-20 15:40:00,32.48,32.55,32.46,32.47,100366.0,29.9453,30.0099,29.9269,29.9361,100366.0
2017-06-20 15:50:00,32.47,32.47,32.39,32.42,224235.0,29.9361,29.9361,29.8623,29.89,224235.0
2017-06-21 09:30:00,32.27,32.51,32.27,32.51,112392.0,29.7517,29.973,29.7517,29.973,112392.0
2017-06-21 09:40:00,32.5,32.62,32.49,32.58,61597.0,29.9638,30.0744,29.9545,30.0375,61597.0
2017-06-21 09:50:00,32.58,32.65,32.53,32.64,30531.0,30.0375,30.1021,29.9914,30.0928,30531.0
2017-06-21 10:00:00,32.64,32.64,32.53,32.57,48516.0,30.0928,30.0928,29.9914,30.0283,48516.0
2017-06-21 10:10:00,32.56,32.73,32.56,32.71,63166.0,30.0191,30.1758,30.0191,30.1574,63166.0
2017-06-21 10:20:00,32.72,32.8,32.71,32.79,62411.0,30.1666,30.2403,30.1574,30.2311,62411.0
2017-06-21 10:30:00,32.82,33.0,32.78,32.93,136543.0,30.2588,30.4247,30.2219,30.3602,136543.0
2017-06-21 10:40:00,32.92,32.97,32.82,32.83,108217.0,30.351,30.3971,30.2588,30.268,108217.0
2017-06-21 10:50:00,32.84,32.94,32.81,32.94,57068.0,30.2772,30.3694,30.2496,30.3694,57068.0
2017-06-21 11:00:00,32.94,32.95,32.79,32.86,50695.0,30.3694,30.3786,30.2311,30.2957,50695.0
2017-06-21 11:10:00,32.85,33.03,32.84,32.99,92256.0,30.2864,30.4524,30.2772,30.4155,92256.0
2017-06-21 11:20:00,32.99,32.99,32.86,32.87,56633.0,30.4155,30.4155,30.2957,30.3049,56633.0
2017-06-21 11:30:00,32.88,32.92,32.8,32.8,63626.0,30.3141,30.351,30.2403,30.2403,63626.0
2017-06-21 11:40:00,32.8,32.88,32.78,32.87,44512.0,30.2403,30.3141,30.2219,30.3049,44512.0
2017-06-21 11:50:00,32.87,32.89,32.85,32.85,30330.0,30.3049,30.3233,30.2864,30.2864,30330.0
2017-06-21 12:00:00,32.86,32.97,32.85,32.92,46524.0,30.2957,30.3971,30.2864,30.351,46524.0
2017-06-21 12:10:00,32.91,32.94,32.9,32.9,30705.0,30.3418,30.3694,30.3325,30.3325,30705.0
2017-06-21 12:20:00,32.89,32.89,32.85,32.86,28583.0,30.3233,30.3233,30.2864,30.2957,28583.0
2017-06-21 12:30:00,32.86,32.87,32.79,32.79,17314.0,30.2957,30.3049,30.2311,30.2311,17314.0
2017-06-21 12:40:00,32.8,32.8,32.74,32.77,47768.0,30.2403,30.2403,30.185,30.2127,47768.0
2017-06-21 12:50:00,32.76,32.82,32.74,32.78,36952.0,30.2035,30.2588,30.185,30.2219,36952.0
2017-06-21 13:00:00,32.78,32.81,32.7,32.72,32242.0,30.2219,30.2496,30.1482,30.1666,32242.0
2017-06-21 13:10:00,32.71,32.73,32.63,32.63,38003.0,30.1574,30.1758,30.0836,30.0836,38003.0
2017-06-21 13:20:00,32.63,32.71,32.63,32.71,23876.0,30.0836,30.1574,30.0836,30.1574,23876.0
2017-06-21 13:30:00,32.71,32.73,32.7,32.73,14856.0,30.1574,30.1758,30.1482,30.1758,14856.0
2017-06-21 13:40:00,32.73,32.78,32.72,32.78,26603.0,30.1758,30.2219,30.1666,30.2219,26603.0
2017-06-21 13:50:00,32.77,32.77,32.72,32.72,17993.0,30.2127,30.2127,30.1666,30.1666,17993.0
2017-06-21 14:00:00,32.73,32.74,32.69,32.7,29286.0,30.1758,30.185,30.1389,30.1482,29286.0
2017-06-21 14:10:00,32.7,32.73,32.66,32.68,26841.0,30.1482,30.1758,30.1113,30.1297,26841.0
2017-06-21 14:20:00,32.69,32.76,32.69,32.75,31635.0,30.1389,30.2035,30.1389,30.1943,31635.0
2017-06-21 14:30:00,32.75,32.81,32.75,32.81,43526.0,30.1943,30.2496,30.1943,30.2496,43526.0
2017-06-21 14:40:00,32.81,32.89,32.81,32.87,44283.0,30.2496,30.3233,30.2496,30.3049,44283.0
2017-06-21 14:50:00,32.88,32.91,32.85,32.87,55592.0,30.3141,30.3418,30.2864,30.3049,55592.0
2017-06-21 15:00:00,32.87,32.91,32.84,32.85,52852.0,30.3049,30.3418,30.2772,30.2864,52852.0
2017-06-21 15:10:00,32.85,32.9,32.85,32.87,44873.0,30.2864,30.3325,30.2864,30.3049,44873.0
2017-06-21 15:20:00,32.87,32.89,32.83,32.86,41455.0,30.3049,30.3233,30.268,30.2957,41455.0
2017-06-21 15:30:00,32.86,32.88,32.84,32.85,53569.0,30.2957,30.3141,30.2772,30.2864,53569.0
2017-06-21 15:40:00,32.85,32.94,32.85,32.92,70542.0,30.2864,30.3694,30.2864,30.351,70542.0
2017-06-21 15:50:00,32.92,32.96,32.85,32.95,397024.0,30.351,30.3879,30.2864,30.3786,397024.0
2017-06-22 09:30:00,33.3,33.43,33.26,33.39,119715.0,30.7013,30.8212,30.6645,30.7843,119715.0
2017-06-22 09:40:00,33.39,33.43,33.27,33.27,95767.0,30.7843,30.8212,30.6737,30.6737,95767.0
2017-06-22 09:50:00,33.27,33.37,33.22,33.31,42427.0,30.6737,30.7659,30.6276,30.7105,42427.0
2017-06-22 10:00:00,33.29,33.34,33.24,33.24,42254.0,30.6921,30.7382,30.646,30.646,42254.0
2017-06-22 10:10:00,33.24,33.33,33.21,33.3,48041.0,30.646,30.729,30.6184,30.7013,48041.0
2017-06-22 10:20:00,33.31,33.52,33.31,33.52,94253.0,30.7105,30.9042,30.7105,30.9042,94253.0
2017-06-22 10:30:00,33.52,33.57,33.47,33.51,114055.0,30.9042,30.9503,30.8581,30.8949,114055.0
2017-06-22 10:40:00,33.51,33.58,33.45,33.46,152087.0,30.8949,30.9595,30.8396,30.8488,152087.0
2017-06-22 10:50:00,33.45,33.57,33.42,33.47,125941.0,30.8396,30.9503,30.812,30.8581,125941.0
2017-06-22 11:00:00,33.46,33.54,33.42,33.51,69257.0,30.8488,30.9226,30.812,30.8949,69257.0
2017-06-22 11:10:00,33.52,33.64,33.47,33.61,78670.0,30.9042,31.0148,30.8581,30.9871,78670.0
2017-06-22 11:20:00,33.61,33.61,33.5,33.59,53506.0,30.9871,30.9871,30.8857,30.9687,53506.0
2017-06-22 11:30:00,33.6,33.61,33.54,33.55,55598.0,30.9779,30.9871,30.9226,30.9318,55598.0
2017-06-22 11:40:00,33.54,33.55,33.48,33.52,56432.0,30.9226,30.9318,30.8673,30.9042,56432.0
2017-06-22 11:50:00,33.52,33.57,33.51,33.52,30206.0,30.9042,30.9503,30.8949,30.9042,30206.0
2017-06-22 12:00:00,33.53,33.62,33.51,33.62,90269.0,30.9134,30.9964,30.8949,30.9964,90269.0
2017-06-22 12:10:00,33.62,33.72,33.61,33.69,110888.0,30.9964,31.0886,30.9871,31.0609,110888.0
2017-06-22 12:20:00,33.69,33.69,33.62,33.69,28327.0,31.0609,31.0609,30.9964,31.0609,28327.0
2017-06-22 12:30:00,33.7,33.74,33.67,33.69,39630.0,31.0701,31.107,31.0425,31.0609,39630.0
2017-06-22 12:40:00,33.69,33.71,33.65,33.71,23559.0,31.0609,31.0793,31.024,31.0793,23559.0
2017-06-22 12:50:00,33.71,33.71,33.61,33.64,39937.0,31.0793,31.0793,30.9871,31.0148,39937.0
2017-06-22 13:00:00,33.64,33.66,33.54,33.58,101099.0,31.0148,31.0332,30.9226,30.9595,101099.0
2017-06-22 13:10:00,33.6,33.6,33.53,33.53,90858.0,30.9779,30.9779,30.9134,30.9134,90858.0
2017-06-22 13:20:00,33.53,33.54,33.34,33.44,123452.0,30.9134,30.9226,30.7382,30.8304,123452.0
2017-06-22 13:30:00,33.43,33.46,33.4,33.42,50664.0,30.8212,30.8488,30.7935,30.812,50664.0
2017-06-22 13:40:00,33.42,33.49,33.42,33.47,41013.0,30.812,30.8765,30.812,30.8581,41013.0
2017-06-22 13:50:00,33.47,33.59,33.47,33.57,63542.0,30.8581,30.9687,30.8581,30.9503,63542.0
2017-06-22 14:00:00,33.56,33.57,33.48,33.53,65409.0,30.941,30.9503,30.8673,30.9134,65409.0
2017-06-22 14:10:00,33.52,33.66,33.52,33.61,47791.0,30.9042,31.0332,30.9042,30.9871,47791.0
2017-06-22 14:20:00,33.6,33.61,33.54,33.55,22080.0,30.9779,30.9871,30.9226,30.9318,22080.0
2017-06-22 14:30:00,33.57,33.61,33.57,33.6,37200.0,30.9503,30.9871,30.9503,30.9779,37200.0
2017-06-22 14:40:00,33.61,33.63,33.58,33.63,36489.0,30.9871,31.0056,30.9595,31.0056,36489.0
2017-06-22 14:50:00,33.63,33.63,33.52,33.56,34410.0,31.0056,31.0056,30.9042,30.941,34410.0
2017-06-22 15:00:00,33.56,33.6,33.51,33.58,58794.0,30.941,30.9779,30.8949,30.9595,58794.0
2017-06-22 15:10:00,33.59,33.62,33.58,33.6,57114.0,30.9687,30.9964,30.9595,30.9779,57114.0
2017-06-22 15:20:00,33.6,33.66,33.6,33.62,61177.0,30.9779,31.0332,30.9779,30.9964,61177.0
2017-06-22 15:30:00,33.63,33.64,33.54,33.58,92979.0,31.0056,31.0148,30.9226,30.9595,92979.0
2017-06-22 15:40:00,33.59,33.61,33.51,33.52,83755.0,30.9687,30.9871,30.8949,30.9042,83755.0
2017-06-22 15:50:00,33.52,33.63,33.5,33.59,461592.0,30.9042,31.0056,30.8857,30.9687,461592.0
2017-06-23 09:30:00,34.0,34.04,33.81,33.89,129236.0,31.3467,31.3836,31.1715,31.2453,129236.0
2017-06-23 09:40:00,33.89,33.97,33.8,33.92,80534.0,31.2453,31.319,31.1623,31.2729,80534.0
2017-06-23 09:50:00,33.92,33.92,33.8,33.83,72798.0,31.2729,31.2729,31.1623,31.19,72798.0
2017-06-23 10:00:00,33.85,33.86,33.76,33.83,53420.0,31.2084,31.2176,31.1254,31.19,53420.0
2017-06-23 10:10:00,33.83,33.92,33.83,33.86,60746.0,31.19,31.2729,31.19,31.2176,60746.0
2017-06-23 10:20:00,33.87,33.92,33.83,33.89,39831.0,31.2268,31.2729,31.19,31.2453,39831.0
2017-06-23 10:30:00,33.89,33.99,33.89,33.95,60866.0,31.2453,31.3375,31.2453,31.3006,60866.0
2017-06-23 10:40:00,33.94,33.95,33.87,33.89,37706.0,31.2914,31.3006,31.2268,31.2453,37706.0
2017-06-23 10:50:00,33.89,33.9,33.83,33.86,29730.0,31.2453,31.2545,31.19,31.2176,29730.0
2017-06-23 11:00:00,33.86,33.92,33.86,33.92,23703.0,31.2176,31.2729,31.2176,31.2729,23703.0
2017-06-23 11:10:00,33.91,33.91,33.88,33.89,34323.0,31.2637,31.2637,31.2361,31.2453,34323.0
2017-06-23 11:20:00,33.9,33.94,33.88,33.91,36322.0,31.2545,31.2914,31.2361,31.2637,36322.0
2017-06-23 11:30:00,33.95,33.97,33.92,33.94,35225.0,31.3006,31.319,31.2729,31.2914,35225.0
2017-06-23 11:40:00,33.93,34.02,33.92,34.02,53064.0,31.2822,31.3651,31.2729,31.3651,53064.0
2017-06-23 11:50:00,34.02,34.03,33.96,33.96,23613.0,31.3651,31.3744,31.3098,31.3098,23613.0
2017-06-23 12:00:00,33.96,34.0,33.93,33.99,32428.0,31.3098,31.3467,31.2822,31.3375,32428.0
2017-06-23 12:10:00,33.99,34.0,33.96,33.96,30438.0,31.3375,31.3467,31.3098,31.3098,30438.0
2017-06-23 12:20:00,33.96,33.96,33.9,33.93,33440.0,31.3098,31.3098,31.2545,31.2822,33440.0
2017-06-23 12:30:00,33.94,33.98,33.92,33.96,70376.0,31.2914,31.3283,31.2729,31.3098,70376.0
2017-06-23 12:40:00,33.97,33.98,33.92,33.94,70299.0,31.319,31.3283,31.2729,31.2914,70299.0
2017-06-23 12:50:00,33.94,33.99,33.94,33.98,26995.0,31.2914,31.3375,31.2914,31.3283,26995.0
2017-06-23 13:00:00,33.98,34.01,33.94,33.94,47709.0,31.3283,31.3559,31.2914,31.2914,47709.0
2017-06-23 13:10:00,33.94,34.0,33.94,33.96,28838.0,31.2914,31.3467,31.2914,31.3098,28838.0
2017-06-23 13:20:00,33.95,33.99,33.92,33.97,20829.0,31.3006,31.3375,31.2729,31.319,20829.0
2017-06-23 13:30:00,33.97,33.99,33.96,33.99,19946.0,31.319,31.3375,31.3098,31.3375,19946.0
2017-06-23 13:40:00,34.0,34.07,34.0,34.05,34396.0,31.3467,31.4112,31.3467,31.3928,34396.0
2017-06-23 13:50:00,34.05,34.14,34.05,34.12,84681.0,31.3928,31.4758,31.3928,31.4573,84681.0
2017-06-23 14:00:00,34.13,34.17,34.09,34.1,75521.0,31.4666,31.5034,31.4297,31.4389,75521.0
2017-06-23 14:10:00,34.09,34.09,34.04,34.08,35973.0,31.4297,31.4297,31.3836,31.4205,35973.0
2017-06-23 14:20:00,34.08,34.11,34.06,34.09,36254.0,31.4205,31.4481,31.402,31.4297,36254.0
2017-06-23 14:30:00,34.1,34.14,34.09,34.11,45228.0,31.4389,31.4758,31.4297,31.4481,45228.0
2017-06-23 14:40:00,34.12,34.14,34.1,34.12,36743.0,31.4573,31.4758,31.4389,31.4573,36743.0
2017-06-23 14:50:00,34.13,34.13,34.06,34.06,47555.0,31.4666,31.4666,31.402,31.402,47555.0
2017-06-23 15:00:00,34.07,34.12,34.07,34.08,52563.0,31.4112,31.4573,31.4112,31.4205,52563.0
2017-06-23 15:10:00,34.07,34.08,34.05,34.06,47973.0,31.4112,31.4205,31.3928,31.402,47973.0
2017-06-23 15:20:00,34.06,34.15,34.06,34.14,54693.0,31.402,31.485,31.402,31.4758,54693.0
2017-06-23 15:30:00,34.13,34.13,34.09,34.1,89753.0,31.4666,31.4666,31.4297,31.4389,89753.0
2017-06-23 15:40:00,34.1,34.2,34.1,34.15,112845.0,31.4389,31.5311,31.4389,31.485,112845.0
2017-06-23 15:50:00,34.15,34.21,34.13,34.18,456738.0,31.485,31.5403,31.4666,31.5127,456738.0
2017-06-26 09:30:00,33.57,33.75,33.52,33.62,171538.0,30.9503,31.1162,30.9042,30.9964,171538.0
2017-06-26 09:40:00,33.63,33.74,33.6,33.71,60070.0,31.0056,31.107,30.9779,31.0793,60070.0
2017-06-26 09:50:00,33.68,33.68,33.56,33.62,50874.0,31.0517,31.0517,30.941,30.9964,50874.0
2017-06-26 10:00:00,33.63,33.69,33.59,33.59,50270.0,31.0056,31.0609,30.9687,30.9687,50270.0
2017-06-26 10:10:00,33.59,33.72,33.59,33.72,74543.0,30.9687,31.0886,30.9687,31.0886,74543.0
2017-06-26 10:20:00,33.72,33.75,33.66,33.67,59295.0,31.0886,31.1162,31.0332,31.0425,59295.0
2017-06-26 10:30:00,33.67,33.79,33.66,33.7,118454.0,31.0425,31.1531,31.0332,31.0701,118454.0
2017-06-26 10:40:00,33.69,33.73,33.65,33.69,28244.0,31.0609,31.0978,31.024,31.0609,28244.0
2017-06-26 10:50:00,33.69,33.74,33.66,33.74,44488.0,31.0609,31.107,31.0332,31.107,44488.0
2017-06-26 11:00:00,33.74,33.84,33.72,33.79,57503.0,31.107,31.1992,31.0886,31.1531,57503.0
2017-06-26 11:10:00,33.79,33.8,33.74,33.77,15984.0,31.1531,31.1623,31.107,31.1347,15984.0
2017-06-26 11:20:00,33.77,33.84,33.73,33.81,37228.0,31.1347,31.1992,31.0978,31.1715,37228.0
2017-06-26 11:30:00,33.8,33.87,33.8,33.83,40862.0,31.1623,31.2268,31.1623,31.19,40862.0
2017-06-26 11:40:00,33.83,33.83,33.73,33.74,32456.0,31.19,31.19,31.0978,31.107,32456.0
2017-06-26 11:50:00,33.73,33.82,33.73,33.81,14183.0,31.0978,31.1807,31.0978,31.1715,14183.0
2017-06-26 12:00:00,33.81,33.85,33.8,33.83,27106.0,31.1715,31.2084,31.1623,31.19,27106.0
2017-06-26 12:10:00,33.83,33.86,33.78,33.84,36787.0,31.19,31.2176,31.1439,31.1992,36787.0
2017-06-26 12:20:00,33.84,33.91,33.84,33.89,40091.0,31.1992,31.2637,31.1992,31.2453,40091.0
2017-06-26 12:30:00,33.89,33.93,33.89,33.91,30032.0,31.2453,31.2822,31.2453,31.2637,30032.0
2017-06-26 12:40:00,33.87,33.91,33.86,33.88,11100.0,31.2268,31.2637,31.2176,31.2361,11100.0
2017-06-26 12:50:00,33.89,33.98,33.88,33.97,22351.0,31.2453,31.3283,31.2361,31.319,22351.0
2017-06-26 13:00:00,33.97,34.03,33.96,33.97,26724.0,31.319,31.3744,31.3098,31.319,26724.0
2017-06-26 13:10:00,33.98,34.12,33.98,34.08,31745.0,31.3283,31.4573,31.3283,31.4205,31745.0
2017-06-26 13:20:00,34.08,34.15,34.04,34.09,30697.0,31.4205,31.485,31.3836,31.4297,30697.0
2017-06-26 13:30:00,34.1,34.12,34.03,34.04,18596.0,31.4389,31.4573,31.3744,31.3836,18596.0
2017-06-26 13:40:00,34.04,34.09,34.02,34.03,22751.0,31.3836,31.4297,31.3651,31.3744,22751.0
2017-06-26 13:50:00,34.04,34.04,33.93,33.95,25627.0,31.3836,31.3836,31.2822,31.3006,25627.0
2017-06-26 14:00:00,33.94,33.94,33.88,33.93,31162.0,31.2914,31.2914,31.2361,31.2822,31162.0
2017-06-26 14:10:00,33.93,33.94,33.83,33.85,44847.0,31.2822,31.2914,31.19,31.2084,44847.0
2017-06-26 14:20:00,33.85,33.87,33.77,33.81,61293.0,31.2084,31.2268,31.1347,31.1715,61293.0
2017-06-26 14:30:00,33.81,33.82,33.73,33.77,59947.0,31.1715,31.1807,31.0978,31.1347,59947.0
2017-06-26 14:40:00,33.78,33.84,33.74,33.84,32984.0,31.1439,31.1992,31.107,31.1992,32984.0
2017-06-26 14:50:00,33.85,33.88,33.82,33.86,38087.0,31.2084,31.2361,31.1807,31.2176,38087.0
2017-06-26 15:00:00,33.86,33.88,33.85,33.88,29794.0,31.2176,31.2361,31.2084,31.2361,29794.0
2017-06-26 15:10:00,33.88,33.9,33.85,33.87,41041.0,31.2361,31.2545,31.2084,31.2268,41041.0
2017-06-26 15:20:00,33.87,33.91,33.87,33.87,47401.0,31.2268,31.2637,31.2268,31.2268,47401.0
2017-06-26 15:30:00,33.87,33.88,33.8,33.8,59558.0,31.2268,31.2361,31.1623,31.1623,59558.0
2017-06-26 15:40:00,33.8,33.81,33.75,33.8,75189.0,31.1623,31.1715,31.1162,31.1623,75189.0
2017-06-26 15:50:00,33.81,33.85,33.75,33.77,313813.0,31.1715,31.2084,31.1162,31.1347,313813.0
2017-06-27 09:30:00,34.06,34.17,33.94,34.14,85941.0,31.402,31.5034,31.2914,31.4758,85941.0
2017-06-27 09:40:00,34.13,34.14,33.93,33.93,76993.0,31.4666,31.4758,31.2822,31.2822,76993.0
2017-06-27 09:50:00,33.94,34.0,33.88,33.94,49791.0,31.2914,31.3467,31.2361,31.2914,49791.0
2017-06-27 10:00:00,33.92,33.92,33.83,33.85,73256.0,31.2729,31.2729,31.19,31.2084,73256.0
2017-06-27 10:10:00,33.86,33.91,33.83,33.85,54693.0,31.2176,31.2637,31.19,31.2084,54693.0
2017-06-27 10:20:00,33.83,33.85,33.76,33.82,31375.0,31.19,31.2084,31.1254,31.1807,31375.0
2017-06-27 10:30:00,33.84,33.89,33.78,33.8,44130.0,31.1992,31.2453,31.1439,31.1623,44130.0
2017-06-27 10:40:00,33.8,33.89,33.8,33.84,37918.0,31.1623,31.2453,31.1623,31.1992,37918.0
2017-06-27 10:50:00,33.85,33.86,33.71,33.71,26733.0,31.2084,31.2176,31.0793,31.0793,26733.0
2017-06-27 11:00:00,33.74,33.74,33.57,33.62,76238.0,31.107,31.107,30.9503,30.9964,76238.0
2017-06-27 11:10:00,33.62,33.68,33.62,33.63,21481.0,30.9964,31.0517,30.9964,31.0056,21481.0
2017-06-27 11:20:00,33.64,33.7,33.63,33.67,27170.0,31.0148,31.0701,31.0056,31.0425,27170.0
2017-06-27 11:30:00,33.67,33.72,33.65,33.71,22318.0,31.0425,31.0886,31.024,31.0793,22318.0
2017-06-27 11:40:00,33.7,33.74,33.67,33.68,40162.0,31.0701,31.107,31.0425,31.0517,40162.0
2017-06-27 11:50:00,33.67,33.71,33.64,33.69,45887.0,31.0425,31.0793,31.0148,31.0609,45887.0
2017-06-27 12:00:00,33.68,33.72,33.68,33.68,16773.0,31.0517,31.0886,31.0517,31.0517,16773.0
2017-06-27 12:10:00,33.7,33.77,33.7,33.77,23814.0,31.0701,31.1347,31.0701,31.1347,23814.0
2017-06-27 12:20:00,33.77,33.77,33.71,33.72,20192.0,31.1347,31.1347,31.0793,31.0886,20192.0
2017-06-27 12:30:00,33.71,33.73,33.68,33.69,23171.0,31.0793,31.0978,31.0517,31.0609,23171.0
2017-06-27 12:40:00,33.69,33.82,33.68,33.81,33381.0,31.0609,31.1807,31.0517,31.1715,33381.0
2017-06-27 12:50:00,33.82,33.83,33.73,33.78,41518.0,31.1807,31.19,31.0978,31.1439,41518.0
2017-06-27 13:00:00,33.76,33.76,33.71,33.76,7851.0,31.1254,31.1254,31.0793,31.1254,7851.0
2017-06-27 13:10:00,33.76,33.9,33.76,33.89,39424.0,31.1254,31.2545,31.1254,31.2453,39424.0
2017-06-27 13:20:00,33.89,33.89,33.79,33.8,20863.0,31.2453,31.2453,31.1531,31.1623,20863.0
2017-06-27 13:30:00,33.81,33.89,33.81,33.89,20141.0,31.1715,31.2453,31.1715,31.2453,20141.0
2017-06-27 13:40:00,33.9,33.9,33.81,33.82,33249.0,31.2545,31.2545,31.1715,31.1807,33249.0
2017-06-27 13:50:00,33.82,33.83,33.8,33.83,11715.0,31.1807,31.19,31.1623,31.19,11715.0
2017-06-27 14:00:00,33.82,33.88,33.82,33.86,18363.0,31.1807,31.2361,31.1807,31.2176,18363.0
2017-06-27 14:10:00,33.86,33.94,33.85,33.87,59831.0,31.2176,31.2914,31.2084,31.2268,59831.0
2017-06-27 14:20:00,33.87,33.89,33.84,33.87,23575.0,31.2268,31.2453,31.1992,31.2268,23575.0
2017-06-27 14:30:00,33.85,33.85,33.79,33.81,25816.0,31.2084,31.2084,31.1531,31.1715,25816.0
2017-06-27 14:40:00,33.81,33.85,33.8,33.85,15349.0,31.1715,31.2084,31.1623,31.2084,15349.0
2017-06-27 14:50:00,33.87,33.9,33.87,33.89,15340.0,31.2268,31.2545,31.2268,31.2453,15340.0
2017-06-27 15:00:00,33.9,33.96,33.9,33.93,45816.0,31.2545,31.3098,31.2545,31.2822,45816.0
2017-06-27 15:10:00,33.93,33.93,33.85,33.86,24837.0,31.2822,31.2822,31.2084,31.2176,24837.0
2017-06-27 15:20:00,33.85,33.86,33.82,33.83,16421.0,31.2084,31.2176,31.1807,31.19,16421.0
2017-06-27 15:30:00,33.82,33.84,33.72,33.77,29199.0,31.1807,31.1992,31.0886,31.1347,29199.0
2017-06-27 15:40:00,33.77,33.77,33.68,33.71,54341.0,31.1347,31.1347,31.0517,31.0793,54341.0
2017-06-27 15:50:00,33.72,33.75,33.48,33.49,346958.0,31.0886,31.1162,30.8673,30.8765,346958.0
2017-06-28 09:30:00,33.71,33.81,33.66,33.75,162460.0,31.0793,31.1715,31.0332,31.1162,162460.0
2017-06-28 09:40:00,33.75,33.77,33.63,33.64,71689.0,31.1162,31.1347,31.0056,31.0148,71689.0
2017-06-28 09:50:00,33.63,33.68,33.55,33.61,52915.0,31.0056,31.0517,30.9318,30.9871,52915.0
2017-06-28 10:00:00,33.61,33.65,33.52,33.62,77703.0,30.9871,31.024,30.9042,30.9964,77703.0
2017-06-28 10:10:00,33.59,33.64,33.52,33.52,25951.0,30.9687,31.0148,30.9042,30.9042,25951.0
2017-06-28 10:20:00,33.51,33.57,33.43,33.54,66539.0,30.8949,30.9503,30.8212,30.9226,66539.0
2017-06-28 10:30:00,33.54,33.54,33.4,33.46,71182.0,30.9226,30.9226,30.7935,30.8488,71182.0
2017-06-28 10:40:00,33.45,33.67,33.44,33.65,88880.0,30.8396,31.0425,30.8304,31.024,88880.0
2017-06-28 10:50:00,33.66,33.72,33.63,33.68,76180.0,31.0332,31.0886,31.0056,31.0517,76180.0
2017-06-28 11:00:00,33.68,33.81,33.66,33.76,40241.0,31.0517,31.1715,31.0332,31.1254,40241.0
2017-06-28 11:10:00,33.75,33.78,33.72,33.77,17273.0,31.1162,31.1439,31.0886,31.1347,17273.0
2017-06-28 11:20:00,33.76,33.92,33.74,33.89,78471.0,31.1254,31.2729,31.107,31.2453,78471.0
2017-06-28 11:30:00,33.9,33.96,33.81,33.81,82979.0,31.2545,31.3098,31.1715,31.1715,82979.0
2017-06-28 11:40:00,33.82,33.85,33.81,33.81,14047.0,31.1807,31.2084,31.1715,31.1715,14047.0
2017-06-28 11:50:00,33.82,33.93,33.82,33.93,31863.0,31.1807,31.2822,31.1807,31.2822,31863.0
2017-06-28 12:00:00,33.93,33.94,33.84,33.84,35462.0,31.2822,31.2914,31.1992,31.1992,35462.0
2017-06-28 12:10:00,33.84,33.87,33.84,33.86,21589.0,31.1992,31.2268,31.1992,31.2176,21589.0
2017-06-28 12:20:00,33.86,33.87,33.77,33.77,21774.0,31.2176,31.2268,31.1347,31.1347,21774.0
2017-06-28 12:30:00,33.77,33.79,33.71,33.77,16251.0,31.1347,31.1531,31.0793,31.1347,16251.0
2017-06-28 12:40:00,33.77,33.83,33.74,33.82,21168.0,31.1347,31.19,31.107,31.1807,21168.0
2017-06-28 12:50:00,33.82,33.88,33.82,33.87,26834.0,31.1807,31.2361,31.1807,31.2268,26834.0
2017-06-28 13:00:00,33.87,33.9,33.84,33.87,22506.0,31.2268,31.2545,31.1992,31.2268,22506.0
2017-06-28 13:10:00,33.87,33.87,33.78,33.78,10020.0,31.2268,31.2268,31.1439,31.1439,10020.0
2017-06-28 13:20:00,33.78,33.8,33.77,33.78,13726.0,31.1439,31.1623,31.1347,31.1439,13726.0
2017-06-28 13:30:00,33.79,33.81,33.77,33.78,6884.0,31.1531,31.1715,31.1347,31.1439,6884.0
2017-06-28 13:40:00,33.78,33.82,33.77,33.82,7909.0,31.1439,31.1807,31.1347,31.1807,7909.0
2017-06-28 13:50:00,33.83,33.83,33.8,33.8,11083.0,31.19,31.19,31.1623,31.1623,11083.0
2017-06-28 14:00:00,33.81,33.86,33.81,33.83,14496.0,31.1715,31.2176,31.1715,31.19,14496.0
2017-06-28 14:10:00,33.83,33.92,33.82,33.92,36472.0,31.19,31.2729,31.1807,31.2729,36472.0
2017-06-28 14:20:00,33.92,33.92,33.88,33.9,38078.0,31.2729,31.2729,31.2361,31.2545,38078.0
2017-06-28 14:30:00,33.9,33.97,33.9,33.95,27179.0,31.2545,31.319,31.2545,31.3006,27179.0
2017-06-28 14:40:00,33.95,33.99,33.93,33.96,35473.0,31.3006,31.3375,31.2822,31.3098,35473.0
2017-06-28 14:50:00,33.97,34.04,33.97,34.01,67095.0,31.319,31.3836,31.319,31.3559,67095.0
2017-06-28 15:00:00,34.02,34.02,33.93,33.96,48872.0,31.3651,31.3651,31.2822,31.3098,48872.0
2017-06-28 15:10:00,33.96,34.04,33.96,33.96,43693.0,31.3098,31.3836,31.3098,31.3098,43693.0
2017-06-28 15:20:00,33.96,34.02,33.93,34.0,51798.0,31.3098,31.3651,31.2822,31.3467,51798.0
2017-06-28 15:30:00,34.0,34.02,33.97,33.98,69540.0,31.3467,31.3651,31.319,31.3283,69540.0
2017-06-28 15:40:00,33.99,34.0,33.95,33.99,72291.0,31.3375,31.3467,31.3006,31.3375,72291.0
2017-06-28 15:50:00,33.99,34.03,33.95,34.03,278230.0,31.3375,31.3744,31.3006,31.3744,278230.0
2017-06-29 09:30:00,33.65,33.73,33.52,33.6,203126.0,31.024,31.0978,30.9042,30.9779,203126.0
2017-06-29 09:40:00,33.59,33.63,33.51,33.59,111718.0,30.9687,31.0056,30.8949,30.9687,111718.0
2017-06-29 09:50:00,33.59,33.59,33.47,33.47,79414.0,30.9687,30.9687,30.8581,30.8581,79414.0
2017-06-29 10:00:00,33.46,33.63,33.45,33.54,89010.0,30.8488,31.0056,30.8396,30.9226,89010.0
2017-06-29 10:10:00,33.55,33.77,33.54,33.71,101138.0,30.9318,31.1347,30.9226,31.0793,101138.0
2017-06-29 10:20:00,33.71,33.74,33.61,33.66,112048.0,31.0793,31.107,30.9871,31.0332,112048.0
2017-06-29 10:30:00,33.66,33.66,33.53,33.59,43410.0,31.0332,31.0332,30.9134,30.9687,43410.0
2017-06-29 10:40:00,33.6,33.62,33.58,33.59,27644.0,30.9779,30.9964,30.9595,30.9687,27644.0
2017-06-29 10:50:00,33.59,33.68,33.56,33.64,39252.0,30.9687,31.0517,30.941,31.0148,39252.0
2017-06-29 11:00:00,33.63,33.63,33.42,33.42,73680.0,31.0056,31.0056,30.812,30.812,73680.0
2017-06-29 11:10:00,33.42,33.54,33.4,33.51,61707.0,30.812,30.9226,30.7935,30.8949,61707.0
2017-06-29 11:20:00,33.51,33.51,33.4,33.42,64948.0,30.8949,30.8949,30.7935,30.812,64948.0
2017-06-29 11:30:00,33.42,33.51,33.37,33.43,70834.0,30.812,30.8949,30.7659,30.8212,70834.0
2017-06-29 11:40:00,33.42,33.44,33.28,33.32,125660.0,30.812,30.8304,30.6829,30.7198,125660.0
2017-06-29 11:50:00,33.33,33.39,33.29,33.35,71433.0,30.729,30.7843,30.6921,30.7474,71433.0
2017-06-29 12:00:00,33.33,33.39,33.29,33.3,53872.0,30.729,30.7843,30.6921,30.7013,53872.0
2017-06-29 12:10:00,33.31,33.32,33.24,33.27,46401.0,30.7105,30.7198,30.646,30.6737,46401.0
2017-06-29 12:20:00,33.27,33.42,33.27,33.4,62539.0,30.6737,30.812,30.6737,30.7935,62539.0
2017-06-29 12:30:00,33.4,33.45,33.38,33.43,44770.0,30.7935,30.8396,30.7751,30.8212,44770.0
2017-06-29 12:40:00,33.43,33.44,33.36,33.37,25213.0,30.8212,30.8304,30.7566,30.7659,25213.0
2017-06-29 12:50:00,33.37,33.38,33.32,33.37,35591.0,30.7659,30.7751,30.7198,30.7659,35591.0
2017-06-29 13:00:00,33.38,33.39,33.27,33.27,70240.0,30.7751,30.7843,30.6737,30.6737,70240.0
2017-06-29 13:10:00,33.27,33.28,33.22,33.23,64480.0,30.6737,30.6829,30.6276,30.6368,64480.0
2017-06-29 13:20:00,33.22,33.28,33.12,33.12,82455.0,30.6276,30.6829,30.5354,30.5354,82455.0
2017-06-29 13:30:00,33.12,33.15,33.05,33.09,76846.0,30.5354,30.563,30.4708,30.5077,76846.0
2017-06-29 13:40:00,33.09,33.22,33.09,33.22,40531.0,30.5077,30.6276,30.5077,30.6276,40531.0
2017-06-29 13:50:00,33.22,33.28,33.21,33.25,76692.0,30.6276,30.6829,30.6184,30.6552,76692.0
2017-06-29 14:00:00,33.25,33.27,33.21,33.26,24019.0,30.6552,30.6737,30.6184,30.6645,24019.0
2017-06-29 14:10:00,33.27,33.38,33.26,33.35,52522.0,30.6737,30.7751,30.6645,30.7474,52522.0
2017-06-29 14:20:00,33.35,33.4,33.29,33.31,71719.0,30.7474,30.7935,30.6921,30.7105,71719.0
2017-06-29 14:30:00,33.29,33.34,33.26,33.31,58699.0,30.6921,30.7382,30.6645,30.7105,58699.0
2017-06-29 14:40:00,33.32,33.37,33.31,33.33,37220.0,30.7198,30.7659,30.7105,30.729,37220.0
2017-06-29 14:50:00,33.33,33.33,33.25,33.32,48046.0,30.729,30.729,30.6552,30.7198,48046.0
2017-06-29 15:00:00,33.31,33.43,33.31,33.4,33708.0,30.7105,30.8212,30.7105,30.7935,33708.0
2017-06-29 15:10:00,33.4,33.42,33.33,33.34,42946.0,30.7935,30.812,30.729,30.7382,42946.0
2017-06-29 15:20:00,33.34,33.38,33.32,33.33,48655.0,30.7382,30.7751,30.7198,30.729,48655.0
2017-06-29 15:30:00,33.32,33.33,33.29,33.3,47438.0,30.7198,30.729,30.6921,30.7013,47438.0
2017-06-29 15:40:00,33.3,33.33,33.26,33.29,71865.0,30.7013,30.729,30.6645,30.6921,71865.0
2017-06-29 15:50:00,33.28,33.4,33.28,33.31,278556.0,30.6829,30.7935,30.6829,30.7105,278556.0
2017-06-30 09:30:00,33.16,33.44,33.16,33.38,106043.0,30.5723,30.8304,30.5723,30.7751,106043.0
2017-06-30 09:40:00,33.38,33.42,33.26,33.3,101471.0,30.7751,30.812,30.6645,30.7013,101471.0
2017-06-30 09:50:00,33.32,33.41,33.28,33.34,99562.0,30.7198,30.8027,30.6829,30.7382,99562.0
2017-06-30 10:00:00,33.33,33.36,33.23,33.27,76055.0,30.729,30.7566,30.6368,30.6737,76055.0
2017-06-30 10:10:00,33.26,33.3,33.18,33.22,99614.0,30.6645,30.7013,30.5907,30.6276,99614.0
2017-06-30 10:20:00,33.21,33.31,33.18,33.3,67099.0,30.6184,30.7105,30.5907,30.7013,67099.0
2017-06-30 10:30:00,33.31,33.41,33.31,33.35,48360.0,30.7105,30.8027,30.7105,30.7474,48360.0
2017-06-30 10:40:00,33.34,33.35,33.27,33.27,33788.0,30.7382,30.7474,30.6737,30.6737,33788.0
2017-06-30 10:50:00,33.27,33.32,33.24,33.3,45888.0,30.6737,30.7198,30.646,30.7013,45888.0
2017-06-30 11:00:00,33.3,33.38,33.29,33.35,25235.0,30.7013,30.7751,30.6921,30.7474,25235.0
2017-06-30 11:10:00,33.35,33.41,33.35,33.37,43573.0,30.7474,30.8027,30.7474,30.7659,43573.0
2017-06-30 11:20:00,33.37,33.42,33.36,33.36,31688.0,30.7659,30.812,30.7566,30.7566,31688.0
2017-06-30 11:30:00,33.36,33.38,33.33,33.36,36171.0,30.7566,30.7751,30.729,30.7566,36171.0
2017-06-30 11:40:00,33.36,33.54,33.36,33.5,62491.0,30.7566,30.9226,30.7566,30.8857,62491.0
2017-06-30 11:50:00,33.51,33.55,33.49,33.5,36401.0,30.8949,30.9318,30.8765,30.8857,36401.0
2017-06-30 12:00:00,33.51,33.54,33.47,33.47,26577.0,30.8949,30.9226,30.8581,30.8581,26577.0
2017-06-30 12:10:00,33.46,33.47,33.43,33.44,24356.0,30.8488,30.8581,30.8212,30.8304,24356.0
2017-06-30 12:20:00,33.43,33.44,33.41,33.44,22014.0,30.8212,30.8304,30.8027,30.8304,22014.0
2017-06-30 12:30:00,33.44,33.47,33.42,33.44,19833.0,30.8304,30.8581,30.812,30.8304,19833.0
2017-06-30 12:40:00,33.43,33.46,33.42,33.44,16325.0,30.8212,30.8488,30.812,30.8304,16325.0
2017-06-30 12:50:00,33.45,33.56,33.45,33.51,21586.0,30.8396,30.941,30.8396,30.8949,21586.0
2017-06-30 13:00:00,33.51,33.59,33.5,33.54,22452.0,30.8949,30.9687,30.8857,30.9226,22452.0
2017-06-30 13:10:00,33.55,33.57,33.5,33.56,18607.0,30.9318,30.9503,30.8857,30.941,18607.0
2017-06-30 13:20:00,33.55,33.55,33.5,33.55,24909.0,30.9318,30.9318,30.8857,30.9318,24909.0
2017-06-30 13:30:00,33.54,33.55,33.45,33.47,34080.0,30.9226,30.9318,30.8396,30.8581,34080.0
2017-06-30 13:40:00,33.48,33.5,33.47,33.47,19752.0,30.8673,30.8857,30.8581,30.8581,19752.0
2017-06-30 13:50:00,33.47,33.48,33.43,33.48,14875.0,30.8581,30.8673,30.8212,30.8673,14875.0
2017-06-30 14:00:00,33.48,33.54,33.48,33.54,25305.0,30.8673,30.9226,30.8673,30.9226,25305.0
2017-06-30 14:10:00,33.54,33.54,33.46,33.47,39733.0,30.9226,30.9226,30.8488,30.8581,39733.0
2017-06-30 14:20:00,33.47,33.51,33.46,33.47,32740.0,30.8581,30.8949,30.8488,30.8581,32740.0
2017-06-30 14:30:00,33.47,33.48,33.44,33.48,33204.0,30.8581,30.8673,30.8304,30.8673,33204.0
2017-06-30 14:40:00,33.48,33.48,33.4,33.42,31200.0,30.8673,30.8673,30.7935,30.812,31200.0
2017-06-30 14:50:00,33.42,33.44,33.39,33.4,39377.0,30.812,30.8304,30.7843,30.7935,39377.0
2017-06-30 15:00:00,33.39,33.44,33.33,33.34,56159.0,30.7843,30.8304,30.729,30.7382,56159.0
2017-06-30 15:10:00,33.33,33.38,33.33,33.37,35328.0,30.729,30.7751,30.729,30.7659,35328.0
2017-06-30 15:20:00,33.36,33.39,33.33,33.35,38114.0,30.7566,30.7843,30.729,30.7474,38114.0
2017-06-30 15:30:00,33.36,33.37,33.25,33.31,101212.0,30.7566,30.7659,30.6552,30.7105,101212.0
2017-06-30 15:40:00,33.31,33.36,33.31,33.35,115609.0,30.7105,30.7566,30.7105,30.7474,115609.0
2017-06-30 15:50:00,33.35,33.42,33.31,33.41,418064.0,30.7474,30.812,30.7105,30.8027,418064.0
2017-07-03 09:30:00,32.73,32.86,32.67,32.77,139644.0,30.1758,30.2957,30.1205,30.2127,139644.0
2017-07-03 09:40:00,32.76,32.86,32.72,32.78,96455.0,30.2035,30.2957,30.1666,30.2219,96455.0
2017-07-03 09:50:00,32.78,32.81,32.72,32.77,51590.0,30.2219,30.2496,30.1666,30.2127,51590.0
2017-07-03 10:00:00,32.75,32.78,32.58,32.62,265810.0,30.1943,30.2219,30.0375,30.0744,265810.0
2017-07-03 10:10:00,32.63,32.67,32.58,32.61,55774.0,30.0836,30.1205,30.0375,30.0652,55774.0
2017-07-03 10:20:00,32.62,32.63,32.54,32.55,19863.0,30.0744,30.0836,30.0006,30.0099,19863.0
2017-07-03 10:30:00,32.57,32.58,32.45,32.53,101170.0,30.0283,30.0375,29.9177,29.9914,101170.0
2017-07-03 10:40:00,32.53,32.57,32.49,32.54,77327.0,29.9914,30.0283,29.9545,30.0006,77327.0
2017-07-03 10:50:00,32.53,32.56,32.4,32.43,54339.0,29.9914,30.0191,29.8716,29.8992,54339.0
2017-07-03 11:00:00,32.43,32.54,32.43,32.51,68570.0,29.8992,30.0006,29.8992,29.973,68570.0
2017-07-03 11:10:00,32.5,32.51,32.35,32.39,65625.0,29.9638,29.973,29.8255,29.8623,65625.0
2017-07-03 11:20:00,32.4,32.47,32.38,32.41,51181.0,29.8716,29.9361,29.8531,29.8808,51181.0
2017-07-03 11:30:00,32.4,32.54,32.4,32.53,53164.0,29.8716,30.0006,29.8716,29.9914,53164.0
2017-07-03 11:40:00,32.53,32.57,32.44,32.45,36075.0,29.9914,30.0283,29.9084,29.9177,36075.0
2017-07-03 11:50:00,32.46,32.58,32.46,32.58,54743.0,29.9269,30.0375,29.9269,30.0375,54743.0
2017-07-03 12:00:00,32.57,32.57,32.51,32.53,103281.0,30.0283,30.0283,29.973,29.9914,103281.0
2017-07-03 12:10:00,32.52,32.52,32.48,32.5,111517.0,29.9822,29.9822,29.9453,29.9638,111517.0
2017-07-03 12:20:00,32.5,32.58,32.49,32.53,102049.0,29.9638,30.0375,29.9545,29.9914,102049.0
2017-07-03 12:30:00,32.54,32.55,32.49,32.52,74915.0,30.0006,30.0099,29.9545,29.9822,74915.0
2017-07-03 12:40:00,32.52,32.54,32.35,32.35,118343.0,29.9822,30.0006,29.8255,29.8255,118343.0
2017-07-03 12:50:00,32.35,32.38,32.15,32.19,876368.0,29.8255,29.8531,29.6411,29.678,876368.0
2017-07-05 09:30:00,32.33,32.34,32.14,32.25,167825.0,29.807,29.8162,29.6319,29.7333,167825.0
2017-07-05 09:40:00,32.25,32.25,32.15,32.17,99863.0,29.7333,29.7333,29.6411,29.6595,99863.0
2017-07-05 09:50:00,32.18,32.39,32.18,32.39,77185.0,29.6687,29.8623,29.6687,29.8623,77185.0
2017-07-05 10:00:00,32.4,32.57,32.4,32.47,189524.0,29.8716,30.0283,29.8716,29.9361,189524.0
2017-07-05 10:10:00,32.47,32.68,32.44,32.66,109425.0,29.9361,30.1297,29.9084,30.1113,109425.0
2017-07-05 10:20:00,32.66,32.67,32.47,32.53,78782.0,30.1113,30.1205,29.9361,29.9914,78782.0
2017-07-05 10:30:00,32.53,32.62,32.52,32.57,84461.0,29.9914,30.0744,29.9822,30.0283,84461.0
2017-07-05 10:40:00,32.56,32.57,32.42,32.43,56404.0,30.0191,30.0283,29.89,29.8992,56404.0
2017-07-05 10:50:00,32.42,32.42,32.3,32.3,125175.0,29.89,29.89,29.7794,29.7794,125175.0
2017-07-05 11:00:00,32.29,32.35,32.2,32.35,89629.0,29.7701,29.8255,29.6872,29.8255,89629.0
2017-07-05 11:10:00,32.35,32.35,32.22,32.28,59589.0,29.8255,29.8255,29.7056,29.7609,59589.0
2017-07-05 11:20:00,32.28,32.33,32.23,32.32,47907.0,29.7609,29.807,29.7148,29.7978,47907.0
2017-07-05 11:30:00,32.32,32.4,32.3,32.39,36534.0,29.7978,29.8716,29.7794,29.8623,36534.0
2017-07-05 11:40:00,32.39,32.41,32.35,32.35,35544.0,29.8623,29.8808,29.8255,29.8255,35544.0
2017-07-05 11:50:00,32.37,32.39,32.32,32.32,34575.0,29.8439,29.8623,29.7978,29.7978,34575.0
2017-07-05 12:00:00,32.32,32.32,32.25,32.29,53609.0,29.7978,29.7978,29.7333,29.7701,53609.0
2017-07-05 12:10:00,32.3,32.31,32.26,32.28,35536.0,29.7794,29.7886,29.7425,29.7609,35536.0
2017-07-05 12:20:00,32.28,32.38,32.28,32.35,39570.0,29.7609,29.8531,29.7609,29.8255,39570.0
2017-07-05 12:30:00,32.36,32.37,32.31,32.35,47599.0,29.8347,29.8439,29.7886,29.8255,47599.0
2017-07-05 12:40:00,32.36,32.36,32.26,32.27,43759.0,29.8347,29.8347,29.7425,29.7517,43759.0
2017-07-05 12:50:00,32.27,32.33,32.25,32.29,42662.0,29.7517,29.807,29.7333,29.7701,42662.0
2017-07-05 13:00:00,32.29,32.29,32.22,32.25,45596.0,29.7701,29.7701,29.7056,29.7333,45596.0
2017-07-05 13:10:00,32.26,32.28,32.24,32.25,28494.0,29.7425,29.7609,29.724,29.7333,28494.0
2017-07-05 13:20:00,32.25,32.27,32.17,32.21,97061.0,29.7333,29.7517,29.6595,29.6964,97061.0
2017-07-05 13:30:00,32.2,32.27,32.2,32.26,37702.0,29.6872,29.7517,29.6872,29.7425,37702.0
2017-07-05 13:40:00,32.27,32.29,32.2,32.23,42367.0,29.7517,29.7701,29.6872,29.7148,42367.0
2017-07-05 13:50:00,32.24,32.25,32.22,32.23,20151.0,29.724,29.7333,29.7056,29.7148,20151.0
2017-07-05 14:00:00,32.27,32.33,31.95,31.98,232364.0,29.7517,29.807,29.4567,29.4843,232364.0
2017-07-05 14:10:00,31.97,32.16,31.95,32.09,107854.0,29.4751,29.6503,29.4567,29.5858,107854.0
2017-07-05 14:20:00,32.09,32.15,32.03,32.09,64265.0,29.5858,29.6411,29.5304,29.5858,64265.0
2017-07-05 14:30:00,32.08,32.09,32.04,32.08,36792.0,29.5765,29.5858,29.5397,29.5765,36792.0
2017-07-05 14:40:00,32.08,32.13,32.03,32.11,44179.0,29.5765,29.6226,29.5304,29.6042,44179.0
2017-07-05 14:50:00,32.1,32.24,32.1,32.22,88494.0,29.595,29.724,29.595,29.7056,88494.0
2017-07-05 15:00:00,32.21,32.26,32.18,32.24,58457.0,29.6964,29.7425,29.6687,29.724,58457.0
2017-07-05 15:10:00,32.25,32.38,32.25,32.38,81601.0,29.7333,29.8531,29.7333,29.8531,81601.0
2017-07-05 15:20:00,32.38,32.55,32.37,32.52,95875.0,29.8531,30.0099,29.8439,29.9822,95875.0
2017-07-05 15:30:00,32.52,32.6,32.44,32.46,125509.0,29.9822,30.056,29.9084,29.9269,125509.0
2017-07-05 15:40:00,32.46,32.53,32.46,32.51,102926.0,29.9269,29.9914,29.9269,29.973,102926.0
2017-07-05 15:50:00,32.52,32.58,32.33,32.56,772296.0,29.9822,30.0375,29.807,30.0191,772296.0
2017-07-06 09:30:00,32.37,32.37,32.13,32.27,279902.0,29.8439,29.8439,29.6226,29.7517,279902.0
2017-07-06 09:40:00,32.27,32.32,32.13,32.22,129611.0,29.7517,29.7978,29.6226,29.7056,129611.0
2017-07-06 09:50:00,32.19,32.27,32.18,32.21,77600.0,29.678,29.7517,29.6687,29.6964,77600.0
2017-07-06 10:00:00,32.21,32.26,32.16,32.17,112222.0,29.6964,29.7425,29.6503,29.6595,112222.0
2017-07-06 10:10:00,32.17,32.19,32.08,32.09,137739.0,29.6595,29.678,29.5765,29.5858,137739.0
2017-07-06 10:20:00,32.09,32.11,32.0,32.03,101683.0,29.5858,29.6042,29.5028,29.5304,101683.0
2017-07-06 10:30:00,32.02,32.09,31.98,31.98,99338.0,29.5212,29.5858,29.4843,29.4843,99338.0
2017-07-06 10:40:00,31.98,32.04,31.88,31.88,118672.0,29.4843,29.5397,29.3921,29.3921,118672.0
2017-07-06 10:50:00,31.89,32.1,31.89,32.07,76273.0,29.4014,29.595,29.4014,29.5673,76273.0
2017-07-06 11:00:00,32.07,32.14,31.96,31.99,92347.0,29.5673,29.6319,29.4659,29.4936,92347.0
2017-07-06 11:10:00,31.99,32.07,31.97,32.05,85605.0,29.4936,29.5673,29.4751,29.5489,85605.0
2017-07-06 11:20:00,32.04,32.07,32.03,32.05,36252.0,29.5397,29.5673,29.5304,29.5489,36252.0
2017-07-06 11:30:00,32.05,32.13,32.04,32.11,49646.0,29.5489,29.6226,29.5397,29.6042,49646.0
2017-07-06 11:40:00,32.09,32.09,32.01,32.02,38992.0,29.5858,29.5858,29.512,29.5212,38992.0
2017-07-06 11:50:00,32.02,32.03,31.98,32.02,37100.0,29.5212,29.5304,29.4843,29.5212,37100.0
2017-07-06 12:00:00,32.02,32.07,32.0,32.04,42349.0,29.5212,29.5673,29.5028,29.5397,42349.0
2017-07-06 12:10:00,32.02,32.03,31.98,32.0,42431.0,29.5212,29.5304,29.4843,29.5028,42431.0
2017-07-06 12:20:00,32.0,32.04,31.98,32.02,32837.0,29.5028,29.5397,29.4843,29.5212,32837.0
2017-07-06 12:30:00,32.01,32.02,31.94,31.95,34595.0,29.512,29.5212,29.4475,29.4567,34595.0
2017-07-06 12:40:00,31.95,31.98,31.93,31.94,44223.0,29.4567,29.4843,29.4382,29.4475,44223.0
2017-07-06 12:50:00,31.95,32.05,31.94,32.04,56632.0,29.4567,29.5489,29.4475,29.5397,56632.0
2017-07-06 13:00:00,32.03,32.07,31.97,31.98,37967.0,29.5304,29.5673,29.4751,29.4843,37967.0
2017-07-06 13:10:00,31.99,32.09,31.99,32.09,49925.0,29.4936,29.5858,29.4936,29.5858,49925.0
2017-07-06 13:20:00,32.09,32.1,32.03,32.03,41167.0,29.5858,29.595,29.5304,29.5304,41167.0
2017-07-06 13:30:00,32.05,32.06,32.01,32.03,43666.0,29.5489,29.5581,29.512,29.5304,43666.0
2017-07-06 13:40:00,32.04,32.05,31.95,31.99,64445.0,29.5397,29.5489,29.4567,29.4936,64445.0
2017-07-06 13:50:00,31.99,32.01,31.92,31.97,62467.0,29.4936,29.512,29.429,29.4751,62467.0
2017-07-06 14:00:00,31.96,32.02,31.94,31.99,60602.0,29.4659,29.5212,29.4475,29.4936,60602.0
2017-07-06 14:10:00,31.98,32.03,31.98,32.02,38937.0,29.4843,29.5304,29.4843,29.5212,38937.0
2017-07-06 14:20:00,32.03,32.05,32.01,32.02,34300.0,29.5304,29.5489,29.512,29.5212,34300.0
2017-07-06 14:30:00,32.01,32.05,31.97,31.97,43199.0,29.512,29.5489,29.4751,29.4751,43199.0
2017-07-06 14:40:00,31.95,31.97,31.94,31.94,36724.0,29.4567,29.4751,29.4475,29.4475,36724.0
2017-07-06 14:50:00,31.94,31.96,31.89,31.96,90965.0,29.4475,29.4659,29.4014,29.4659,90965.0
2017-07-06 15:00:00,31.96,32.02,31.95,32.0,62217.0,29.4659,29.5212,29.4567,29.5028,62217.0
2017-07-06 15:10:00,32.0,32.06,32.0,32.02,45975.0,29.5028,29.5581,29.5028,29.5212,45975.0
2017-07-06 15:20:00,32.01,32.01,31.97,31.99,69635.0,29.512,29.512,29.4751,29.4936,69635.0
2017-07-06 15:30:00,31.99,32.0,31.94,31.95,84899.0,29.4936,29.5028,29.4475,29.4567,84899.0
2017-07-06 15:40:00,31.94,32.0,31.92,32.0,130557.0,29.4475,29.5028,29.429,29.5028,130557.0
2017-07-06 15:50:00,31.99,32.06,31.97,32.02,481011.0,29.4936,29.5581,29.4751,29.5212,481011.0
2017-07-07 09:30:00,31.63,31.77,31.5,31.54,195466.0,29.1617,29.2907,29.0418,29.0787,195466.0
2017-07-07 09:40:00,31.56,31.58,31.41,31.48,72861.0,29.0971,29.1156,28.9588,29.0234,72861.0
2017-07-07 09:50:00,31.49,31.52,31.41,31.49,54333.0,29.0326,29.0602,28.9588,29.0326,54333.0
2017-07-07 10:00:00,31.49,31.5,31.38,31.38,84878.0,29.0326,29.0418,28.9312,28.9312,84878.0
2017-07-07 10:10:00,31.38,31.38,31.16,31.18,144372.0,28.9312,28.9312,28.7283,28.7468,144372.0
2017-07-07 10:20:00,31.18,31.3,31.18,31.2,108139.0,28.7468,28.8574,28.7468,28.7652,108139.0
2017-07-07 10:30:00,31.2,31.3,31.17,31.29,112637.0,28.7652,28.8574,28.7376,28.8482,112637.0
2017-07-07 10:40:00,31.28,31.38,31.28,31.33,81029.0,28.839,28.9312,28.839,28.8851,81029.0
2017-07-07 10:50:00,31.33,31.33,31.22,31.22,63074.0,28.8851,28.8851,28.7836,28.7836,63074.0
2017-07-07 11:00:00,31.22,31.22,31.02,31.02,154517.0,28.7836,28.7836,28.5993,28.5993,154517.0
2017-07-07 11:10:00,31.01,31.15,30.98,31.12,94432.0,28.59,28.7191,28.5624,28.6915,94432.0
2017-07-07 11:20:00,31.12,31.15,31.1,31.1,43322.0,28.6915,28.7191,28.673,28.673,43322.0
2017-07-07 11:30:00,31.11,31.22,31.11,31.17,59114.0,28.6822,28.7836,28.6822,28.7376,59114.0
2017-07-07 11:40:00,31.17,31.17,31.01,31.12,88922.0,28.7376,28.7376,28.59,28.6915,88922.0
2017-07-07 11:50:00,31.12,31.2,31.12,31.19,43949.0,28.6915,28.7652,28.6915,28.756,43949.0
2017-07-07 12:00:00,31.19,31.38,31.19,31.37,70154.0,28.756,28.9312,28.756,28.9219,70154.0
2017-07-07 12:10:00,31.37,31.37,31.29,31.3,51823.0,28.9219,28.9219,28.8482,28.8574,51823.0
2017-07-07 12:20:00,31.3,31.33,31.26,31.27,45921.0,28.8574,28.8851,28.8205,28.8297,45921.0
2017-07-07 12:30:00,31.27,31.27,31.22,31.25,34630.0,28.8297,28.8297,28.7836,28.8113,34630.0
2017-07-07 12:40:00,31.25,31.29,31.24,31.26,60878.0,28.8113,28.8482,28.8021,28.8205,60878.0
2017-07-07 12:50:00,31.26,31.26,31.19,31.19,34537.0,28.8205,28.8205,28.756,28.756,34537.0
2017-07-07 13:00:00,31.2,31.21,31.15,31.18,46193.0,28.7652,28.7744,28.7191,28.7468,46193.0
2017-07-07 13:10:00,31.18,31.25,31.17,31.25,90941.0,28.7468,28.8113,28.7376,28.8113,90941.0
2017-07-07 13:20:00,31.25,31.26,31.21,31.23,27986.0,28.8113,28.8205,28.7744,28.7929,27986.0
2017-07-07 13:30:00,31.23,31.32,31.23,31.29,27818.0,28.7929,28.8758,28.7929,28.8482,27818.0
2017-07-07 13:40:00,31.29,31.29,31.21,31.22,31325.0,28.8482,28.8482,28.7744,28.7836,31325.0
2017-07-07 13:50:00,31.22,31.26,31.22,31.23,21750.0,28.7836,28.8205,28.7836,28.7929,21750.0
2017-07-07 14:00:00,31.23,31.24,31.15,31.15,40265.0,28.7929,28.8021,28.7191,28.7191,40265.0
2017-07-07 14:10:00,31.16,31.21,31.16,31.19,46978.0,28.7283,28.7744,28.7283,28.756,46978.0
2017-07-07 14:20:00,31.19,31.19,31.16,31.18,46083.0,28.756,28.756,28.7283,28.7468,46083.0
2017-07-07 14:30:00,31.18,31.21,31.11,31.11,45928.0,28.7468,28.7744,28.6822,28.6822,45928.0
2017-07-07 14:40:00,31.11,31.13,31.08,31.11,48176.0,28.6822,28.7007,28.6546,28.6822,48176.0
2017-07-07 14:50:00,31.11,31.11,31.06,31.06,39102.0,28.6822,28.6822,28.6361,28.6361,39102.0
2017-07-07 15:00:00,31.06,31.18,31.06,31.16,69026.0,28.6361,28.7468,28.6361,28.7283,69026.0
2017-07-07 15:10:00,31.16,31.2,31.16,31.16,72155.0,28.7283,28.7652,28.7283,28.7283,72155.0
2017-07-07 15:20:00,31.16,31.21,31.15,31.16,97275.0,28.7283,28.7744,28.7191,28.7283,97275.0
2017-07-07 15:30:00,31.16,31.2,31.14,31.2,88652.0,28.7283,28.7652,28.7099,28.7652,88652.0
2017-07-07 15:40:00,31.19,31.19,31.15,31.17,77715.0,28.756,28.756,28.7191,28.7376,77715.0
2017-07-07 15:50:00,31.17,31.33,31.17,31.31,486341.0,28.7376,28.8851,28.7376,28.8666,486341.0
2017-07-10 09:30:00,30.97,31.26,30.97,31.19,168933.0,28.5532,28.8205,28.5532,28.756,168933.0
2017-07-10 09:40:00,31.18,31.41,31.16,31.38,94050.0,28.7468,28.9588,28.7283,28.9312,94050.0
2017-07-10 09:50:00,31.37,31.55,31.35,31.53,54186.0,28.9219,29.0879,28.9035,29.0695,54186.0
2017-07-10 10:00:00,31.53,31.7,31.53,31.62,104407.0,29.0695,29.2262,29.0695,29.1524,104407.0
2017-07-10 10:10:00,31.61,31.63,31.49,31.54,36521.0,29.1432,29.1617,29.0326,29.0787,36521.0
2017-07-10 10:20:00,31.53,31.53,31.42,31.45,43436.0,29.0695,29.0695,28.968,28.9957,43436.0
2017-07-10 10:30:00,31.45,31.59,31.39,31.49,61852.0,28.9957,29.1248,28.9404,29.0326,61852.0
2017-07-10 10:40:00,31.5,31.65,31.49,31.53,52219.0,29.0418,29.1801,29.0326,29.0695,52219.0
2017-07-10 10:50:00,31.55,31.68,31.55,31.61,39134.0,29.0879,29.2078,29.0879,29.1432,39134.0
2017-07-10 11:00:00,31.62,31.8,31.62,31.78,87578.0,29.1524,29.3184,29.1524,29.2999,87578.0
2017-07-10 11:10:00,31.79,31.8,31.71,31.75,34853.0,29.3092,29.3184,29.2354,29.2723,34853.0
2017-07-10 11:20:00,31.75,31.86,31.75,31.75,46999.0,29.2723,29.3737,29.2723,29.2723,46999.0
2017-07-10 11:30:00,31.74,31.83,31.72,31.77,51311.0,29.2631,29.346,29.2446,29.2907,51311.0
2017-07-10 11:40:00,31.77,31.78,31.69,31.73,52932.0,29.2907,29.2999,29.217,29.2538,52932.0
2017-07-10 11:50:00,31.74,31.77,31.68,31.72,30566.0,29.2631,29.2907,29.2078,29.2446,30566.0
2017-07-10 12:00:00,31.72,31.83,31.71,31.81,44422.0,29.2446,29.346,29.2354,29.3276,44422.0
2017-07-10 12:10:00,31.81,31.85,31.78,31.79,45381.0,29.3276,29.3645,29.2999,29.3092,45381.0
2017-07-10 12:20:00,31.79,31.8,31.75,31.78,28332.0,29.3092,29.3184,29.2723,29.2999,28332.0
2017-07-10 12:30:00,31.78,31.79,31.73,31.76,34108.0,29.2999,29.3092,29.2538,29.2815,34108.0
2017-07-10 12:40:00,31.75,31.75,31.71,31.72,41924.0,29.2723,29.2723,29.2354,29.2446,41924.0
2017-07-10 12:50:00,31.72,31.76,31.7,31.75,59069.0,29.2446,29.2815,29.2262,29.2723,59069.0
2017-07-10 13:00:00,31.75,31.82,31.74,31.81,26841.0,29.2723,29.3368,29.2631,29.3276,26841.0
2017-07-10 13:10:00,31.82,31.83,31.78,31.78,16645.0,29.3368,29.346,29.2999,29.2999,16645.0
2017-07-10 13:20:00,31.78,31.99,31.77,31.98,76035.0,29.2999,29.4936,29.2907,29.4843,76035.0
2017-07-10 13:30:00,31.99,32.07,31.97,32.0,88216.0,29.4936,29.5673,29.4751,29.5028,88216.0
2017-07-10 13:40:00,32.02,32.02,31.96,31.97,36413.0,29.5212,29.5212,29.4659,29.4751,36413.0
2017-07-10 13:50:00,31.98,32.01,31.94,31.99,39538.0,29.4843,29.512,29.4475,29.4936,39538.0
2017-07-10 14:00:00,31.99,32.03,31.99,32.03,22200.0,29.4936,29.5304,29.4936,29.5304,22200.0
2017-07-10 14:10:00,32.03,32.06,31.97,31.97,35638.0,29.5304,29.5581,29.4751,29.4751,35638.0
2017-07-10 14:20:00,31.98,32.03,31.98,32.02,27468.0,29.4843,29.5304,29.4843,29.5212,27468.0
2017-07-10 14:30:00,32.03,32.1,32.02,32.08,52635.0,29.5304,29.595,29.5212,29.5765,52635.0
2017-07-10 14:40:00,32.09,32.1,32.01,32.02,55845.0,29.5858,29.595,29.512,29.5212,55845.0
2017-07-10 14:50:00,32.03,32.05,32.0,32.02,32480.0,29.5304,29.5489,29.5028,29.5212,32480.0
2017-07-10 15:00:00,32.02,32.04,31.92,31.95,43489.0,29.5212,29.5397,29.429,29.4567,43489.0
2017-07-10 15:10:00,31.95,31.97,31.92,31.96,44991.0,29.4567,29.4751,29.429,29.4659,44991.0
2017-07-10 15:20:00,31.97,31.99,31.93,31.94,40117.0,29.4751,29.4936,29.4382,29.4475,40117.0
2017-07-10 15:30:00,31.95,32.01,31.95,32.0,43028.0,29.4567,29.512,29.4567,29.5028,43028.0
2017-07-10 15:40:00,32.0,32.1,32.0,32.06,75292.0,29.5028,29.595,29.5028,29.5581,75292.0
2017-07-10 15:50:00,32.06,32.08,31.98,32.04,591729.0,29.5581,29.5765,29.4843,29.5397,591729.0
2017-07-11 09:30:00,32.01,32.01,31.68,31.68,182790.0,29.512,29.512,29.2078,29.2078,182790.0
2017-07-11 09:40:00,31.68,31.8,31.66,31.7,98436.0,29.2078,29.3184,29.1893,29.2262,98436.0
2017-07-11 09:50:00,31.7,31.7,31.58,31.62,45823.0,29.2262,29.2262,29.1156,29.1524,45823.0
2017-07-11 10:00:00,31.62,31.63,31.44,31.58,98320.0,29.1524,29.1617,28.9865,29.1156,98320.0
2017-07-11 10:10:00,31.56,31.6,31.53,31.58,56072.0,29.0971,29.134,29.0695,29.1156,56072.0
2017-07-11 10:20:00,31.58,31.62,31.44,31.48,75157.0,29.1156,29.1524,28.9865,29.0234,75157.0
2017-07-11 10:30:00,31.48,31.57,31.48,31.54,57307.0,29.0234,29.1063,29.0234,29.0787,57307.0
2017-07-11 10:40:00,31.54,31.62,31.52,31.6,52725.0,29.0787,29.1524,29.0602,29.134,52725.0
2017-07-11 10:50:00,31.59,31.67,31.59,31.62,46559.0,29.1248,29.1985,29.1248,29.1524,46559.0
2017-07-11 11:00:00,31.61,31.64,31.59,31.6,30199.0,29.1432,29.1709,29.1248,29.134,30199.0
2017-07-11 11:10:00,31.58,31.71,31.55,31.71,81249.0,29.1156,29.2354,29.0879,29.2354,81249.0
2017-07-11 11:20:00,31.69,32.04,31.69,31.88,159371.0,29.217,29.5397,29.217,29.3921,159371.0
2017-07-11 11:30:00,31.89,31.99,31.77,31.82,90132.0,29.4014,29.4936,29.2907,29.3368,90132.0
2017-07-11 11:40:00,31.82,31.86,31.78,31.79,46032.0,29.3368,29.3737,29.2999,29.3092,46032.0
2017-07-11 11:50:00,31.79,31.81,31.74,31.8,30371.0,29.3092,29.3276,29.2631,29.3184,30371.0
2017-07-11 12:00:00,31.8,31.84,31.76,31.84,25899.0,29.3184,29.3553,29.2815,29.3553,25899.0
2017-07-11 12:10:00,31.84,32.02,31.84,31.96,55655.0,29.3553,29.5212,29.3553,29.4659,55655.0
2017-07-11 12:20:00,31.95,31.95,31.89,31.91,35013.0,29.4567,29.4567,29.4014,29.4198,35013.0
2017-07-11 12:30:00,31.92,32.05,31.92,32.05,49571.0,29.429,29.5489,29.429,29.5489,49571.0
2017-07-11 12:40:00,32.06,32.11,32.0,32.01,45744.0,29.5581,29.6042,29.5028,29.512,45744.0
2017-07-11 12:50:00,32.02,32.04,31.95,31.95,26800.0,29.5212,29.5397,29.4567,29.4567,26800.0
2017-07-11 13:00:00,31.95,31.98,31.91,31.95,27242.0,29.4567,29.4843,29.4198,29.4567,27242.0
2017-07-11 13:10:00,31.96,31.97,31.88,31.89,24001.0,29.4659,29.4751,29.3921,29.4014,24001.0
2017-07-11 13:20:00,31.89,31.89,31.82,31.85,25412.0,29.4014,29.4014,29.3368,29.3645,25412.0
2017-07-11 13:30:00,31.85,32.03,31.82,32.0,43584.0,29.3645,29.5304,29.3368,29.5028,43584.0
2017-07-11 13:40:00,32.01,32.01,31.94,31.96,30563.0,29.512,29.512,29.4475,29.4659,30563.0
2017-07-11 13:50:00,31.97,31.98,31.91,31.93,20601.0,29.4751,29.4843,29.4198,29.4382,20601.0
2017-07-11 14:00:00,31.94,31.98,31.94,31.97,23433.0,29.4475,29.4843,29.4475,29.4751,23433.0
2017-07-11 14:10:00,31.98,32.02,31.97,32.01,22620.0,29.4843,29.5212,29.4751,29.512,22620.0
2017-07-11 14:20:00,32.01,32.07,32.01,32.06,26278.0,29.512,29.5673,29.512,29.5581,26278.0
2017-07-11 14:30:00,32.07,32.13,32.07,32.1,36538.0,29.5673,29.6226,29.5673,29.595,36538.0
2017-07-11 14:40:00,32.11,32.23,32.11,32.22,44108.0,29.6042,29.7148,29.6042,29.7056,44108.0
2017-07-11 14:50:00,32.23,32.23,32.15,32.15,30750.0,29.7148,29.7148,29.6411,29.6411,30750.0
2017-07-11 15:00:00,32.16,32.21,32.13,32.14,41161.0,29.6503,29.6964,29.6226,29.6319,41161.0
2017-07-11 15:10:00,32.13,32.14,32.08,32.14,47347.0,29.6226,29.6319,29.5765,29.6319,47347.0
2017-07-11 15:20:00,32.14,32.18,32.13,32.17,24400.0,29.6319,29.6687,29.6226,29.6595,24400.0
2017-07-11 15:30:00,32.16,32.17,32.1,32.17,52835.0,29.6503,29.6595,29.595,29.6595,52835.0
2017-07-11 15:40:00,32.17,32.2,32.15,32.17,80553.0,29.6595,29.6872,29.6411,29.6595,80553.0
2017-07-11 15:50:00,32.18,32.2,32.14,32.18,349542.0,29.6687,29.6872,29.6319,29.6687,349542.0
2017-07-12 09:30:00,32.53,32.76,32.53,32.72,201193.0,29.9914,30.2035,29.9914,30.1666,201193.0
2017-07-12 09:40:00,32.71,32.75,32.49,32.49,127065.0,30.1574,30.1943,29.9545,29.9545,127065.0
2017-07-12 09:50:00,32.49,32.49,32.38,32.43,51813.0,29.9545,29.9545,29.8531,29.8992,51813.0
2017-07-12 10:00:00,32.43,32.63,32.37,32.62,93930.0,29.8992,30.0836,29.8439,30.0744,93930.0
2017-07-12 10:10:00,32.61,32.64,32.46,32.47,59149.0,30.0652,30.0928,29.9269,29.9361,59149.0
2017-07-12 10:20:00,32.47,32.55,32.4,32.45,25411.0,29.9361,30.0099,29.8716,29.9177,25411.0
2017-07-12 10:30:00,32.45,32.63,32.42,32.62,52773.0,29.9177,30.0836,29.89,30.0744,52773.0
2017-07-12 10:40:00,32.62,32.63,32.49,32.51,51555.0,30.0744,30.0836,29.9545,29.973,51555.0
2017-07-12 10:50:00,32.53,32.57,32.46,32.53,53797.0,29.9914,30.0283,29.9269,29.9914,53797.0
2017-07-12 11:00:00,32.53,32.54,32.28,32.38,81636.0,29.9914,30.0006,29.7609,29.8531,81636.0
2017-07-12 11:10:00,32.38,32.44,32.32,32.34,38699.0,29.8531,29.9084,29.7978,29.8162,38699.0
2017-07-12 11:20:00,32.35,32.46,32.33,32.41,49433.0,29.8255,29.9269,29.807,29.8808,49433.0
2017-07-12 11:30:00,32.41,32.56,32.39,32.55,48649.0,29.8808,30.0191,29.8623,30.0099,48649.0
2017-07-12 11:40:00,32.56,32.58,32.51,32.52,53885.0,30.0191,30.0375,29.973,29.9822,53885.0
2017-07-12 11:50:00,32.53,32.58,32.52,32.57,25501.0,29.9914,30.0375,29.9822,30.0283,25501.0
2017-07-12 12:00:00,32.58,32.62,32.54,32.55,41555.0,30.0375,30.0744,30.0006,30.0099,41555.0
2017-07-12 12:10:00,32.56,32.64,32.54,32.63,44835.0,30.0191,30.0928,30.0006,30.0836,44835.0
2017-07-12 12:20:00,32.62,32.64,32.55,32.61,50203.0,30.0744,30.0928,30.0099,30.0652,50203.0
2017-07-12 12:30:00,32.63,32.64,32.59,32.6,22590.0,30.0836,30.0928,30.0467,30.056,22590.0
2017-07-12 12:40:00,32.59,32.64,32.57,32.62,28655.0,30.0467,30.0928,30.0283,30.0744,28655.0
2017-07-12 12:50:00,32.62,32.64,32.58,32.6,29640.0,30.0744,30.0928,30.0375,30.056,29640.0
2017-07-12 13:00:00,32.6,32.61,32.5,32.51,45812.0,30.056,30.0652,29.9638,29.973,45812.0
2017-07-12 13:10:00,32.51,32.54,32.49,32.5,27178.0,29.973,30.0006,29.9545,29.9638,27178.0
2017-07-12 13:20:00,32.51,32.55,32.49,32.49,17209.0,29.973,30.0099,29.9545,29.9545,17209.0
2017-07-12 13:30:00,32.5,32.56,32.5,32.56,16185.0,29.9638,30.0191,29.9638,30.0191,16185.0
2017-07-12 13:40:00,32.55,32.56,32.46,32.5,45264.0,30.0099,30.0191,29.9269,29.9638,45264.0
2017-07-12 13:50:00,32.49,32.57,32.49,32.53,32935.0,29.9545,30.0283,29.9545,29.9914,32935.0
2017-07-12 14:00:00,32.51,32.6,32.51,32.58,41325.0,29.973,30.056,29.973,30.0375,41325.0
2017-07-12 14:10:00,32.57,32.59,32.47,32.47,37131.0,30.0283,30.0467,29.9361,29.9361,37131.0
2017-07-12 14:20:00,32.47,32.51,32.44,32.44,23671.0,29.9361,29.973,29.9084,29.9084,23671.0
2017-07-12 14:30:00,32.44,32.44,32.39,32.44,20475.0,29.9084,29.9084,29.8623,29.9084,20475.0
2017-07-12 14:40:00,32.44,32.45,32.42,32.43,20021.0,29.9084,29.9177,29.89,29.8992,20021.0
2017-07-12 14:50:00,32.42,32.44,32.38,32.38,35212.0,29.89,29.9084,29.8531,29.8531,35212.0
2017-07-12 15:00:00,32.4,32.43,32.36,32.41,51872.0,29.8716,29.8992,29.8347,29.8808,51872.0
2017-07-12 15:10:00,32.41,32.41,32.36,32.4,29118.0,29.8808,29.8808,29.8347,29.8716,29118.0
2017-07-12 15:20:00,32.41,32.47,32.41,32.47,29023.0,29.8808,29.9361,29.8808,29.9361,29023.0
2017-07-12 15:30:00,32.47,32.49,32.43,32.49,45245.0,29.9361,29.9545,29.8992,29.9545,45245.0
2017-07-12 15:40:00,32.48,32.48,32.4,32.4,73562.0,29.9453,29.9453,29.8716,29.8716,73562.0
2017-07-12 15:50:00,32.4,32.44,32.25,32.29,420371.0,29.8716,29.9084,29.7333,29.7701,420371.0
2017-07-13 09:30:00,32.3,32.35,32.27,32.32,75383.0,29.7794,29.8255,29.7517,29.7978,75383.0
2017-07-13 09:40:00,32.32,32.43,32.31,32.35,140449.0,29.7978,29.8992,29.7886,29.8255,140449.0
2017-07-13 09:50:00,32.35,32.44,32.35,32.41,31925.0,29.8255,29.9084,29.8255,29.8808,31925.0
2017-07-13 10:00:00,32.4,32.4,32.19,32.22,47848.0,29.8716,29.8716,29.678,29.7056,47848.0
2017-07-13 10:10:00,32.21,32.22,31.86,31.9,107312.0,29.6964,29.7056,29.3737,29.4106,107312.0
2017-07-13 10:20:00,31.9,31.95,31.81,31.93,99488.0,29.4106,29.4567,29.3276,29.4382,99488.0
2017-07-13 10:30:00,31.92,31.93,31.8,31.85,72189.0,29.429,29.4382,29.3184,29.3645,72189.0
2017-07-13 10:40:00,31.84,31.95,31.84,31.93,77019.0,29.3553,29.4567,29.3553,29.4382,77019.0
2017-07-13 10:50:00,31.92,32.03,31.92,31.97,56499.0,29.429,29.5304,29.429,29.4751,56499.0
2017-07-13 11:00:00,31.98,32.01,31.89,32.01,58037.0,29.4843,29.512,29.4014,29.512,58037.0
2017-07-13 11:10:00,32.01,32.04,31.95,32.02,45017.0,29.512,29.5397,29.4567,29.5212,45017.0
2017-07-13 11:20:00,32.02,32.09,31.99,32.0,45139.0,29.5212,29.5858,29.4936,29.5028,45139.0
2017-07-13 11:30:00,32.01,32.02,31.95,31.95,30935.0,29.512,29.5212,29.4567,29.4567,30935.0
2017-07-13 11:40:00,31.94,31.95,31.78,31.88,74228.0,29.4475,29.4567,29.2999,29.3921,74228.0
2017-07-13 11:50:00,31.88,31.94,31.84,31.91,40476.0,29.3921,29.4475,29.3553,29.4198,40476.0
2017-07-13 12:00:00,31.9,31.96,31.89,31.92,25688.0,29.4106,29.4659,29.4014,29.429,25688.0
2017-07-13 12:10:00,31.92,31.96,31.91,31.91,16585.0,29.429,29.4659,29.4198,29.4198,16585.0
2017-07-13 12:20:00,31.91,31.93,31.89,31.91,12674.0,29.4198,29.4382,29.4014,29.4198,12674.0
2017-07-13 12:30:00,31.91,31.95,31.91,31.95,11397.0,29.4198,29.4567,29.4198,29.4567,11397.0
2017-07-13 12:40:00,31.95,31.96,31.91,31.92,20648.0,29.4567,29.4659,29.4198,29.429,20648.0
2017-07-13 12:50:00,31.92,32.02,31.92,32.0,18845.0,29.429,29.5212,29.429,29.5028,18845.0
2017-07-13 13:00:00,32.0,32.02,31.95,32.01,31902.0,29.5028,29.5212,29.4567,29.512,31902.0
2017-07-13 13:10:00,32.02,32.02,31.97,32.0,17522.0,29.5212,29.5212,29.4751,29.5028,17522.0
2017-07-13 13:20:00,31.99,32.02,31.98,32.0,17740.0,29.4936,29.5212,29.4843,29.5028,17740.0
2017-07-13 13:30:00,32.0,32.06,32.0,32.05,18287.0,29.5028,29.5581,29.5028,29.5489,18287.0
2017-07-13 13:40:00,32.04,32.08,32.04,32.06,23476.0,29.5397,29.5765,29.5397,29.5581,23476.0
2017-07-13 13:50:00,32.06,32.11,32.04,32.06,30564.0,29.5581,29.6042,29.5397,29.5581,30564.0
2017-07-13 14:00:00,32.06,32.06,32.01,32.01,23347.0,29.5581,29.5581,29.512,29.512,23347.0
2017-07-13 14:10:00,32.01,32.06,32.0,32.05,22415.0,29.512,29.5581,29.5028,29.5489,22415.0
2017-07-13 14:20:00,32.04,32.06,32.02,32.05,16679.0,29.5397,29.5581,29.5212,29.5489,16679.0
2017-07-13 14:30:00,32.04,32.15,32.04,32.12,35074.0,29.5397,29.6411,29.5397,29.6134,35074.0
2017-07-13 14:40:00,32.12,32.15,32.1,32.13,25981.0,29.6134,29.6411,29.595,29.6226,25981.0
2017-07-13 14:50:00,32.13,32.21,32.13,32.16,88706.0,29.6226,29.6964,29.6226,29.6503,88706.0
2017-07-13 15:00:00,32.16,32.17,32.06,32.09,48735.0,29.6503,29.6595,29.5581,29.5858,48735.0
2017-07-13 15:10:00,32.08,32.08,32.03,32.03,34193.0,29.5765,29.5765,29.5304,29.5304,34193.0
2017-07-13 15:20:00,32.03,32.04,31.99,31.99,54221.0,29.5304,29.5397,29.4936,29.4936,54221.0
2017-07-13 15:30:00,31.99,31.99,31.84,31.87,170633.0,29.4936,29.4936,29.3553,29.3829,170633.0
2017-07-13 15:40:00,31.87,31.9,31.82,31.85,135239.0,29.3829,29.4106,29.3368,29.3645,135239.0
2017-07-13 15:50:00,31.85,31.91,31.85,31.89,208707.0,29.3645,29.4198,29.3645,29.4014,208707.0
2017-07-14 09:30:00,32.44,32.52,32.29,32.45,158022.0,29.9084,29.9822,29.7701,29.9177,158022.0
2017-07-14 09:40:00,32.45,32.63,32.45,32.56,115987.0,29.9177,30.0836,29.9177,30.0191,115987.0
2017-07-14 09:50:00,32.57,32.58,32.47,32.54,71581.0,30.0283,30.0375,29.9361,30.0006,71581.0
2017-07-14 10:00:00,32.54,32.65,32.42,32.44,141435.0,30.0006,30.1021,29.89,29.9084,141435.0
2017-07-14 10:10:00,32.44,32.53,32.43,32.49,57538.0,29.9084,29.9914,29.8992,29.9545,57538.0
2017-07-14 10:20:00,32.49,32.5,32.36,32.39,119550.0,29.9545,29.9638,29.8347,29.8623,119550.0
2017-07-14 10:30:00,32.38,32.44,32.35,32.44,44539.0,29.8531,29.9084,29.8255,29.9084,44539.0
2017-07-14 10:40:00,32.44,32.46,32.38,32.46,61675.0,29.9084,29.9269,29.8531,29.9269,61675.0
2017-07-14 10:50:00,32.45,32.51,32.4,32.49,43414.0,29.9177,29.973,29.8716,29.9545,43414.0
2017-07-14 11:00:00,32.49,32.59,32.49,32.54,80719.0,29.9545,30.0467,29.9545,30.0006,80719.0
2017-07-14 11:10:00,32.55,32.55,32.45,32.51,57268.0,30.0099,30.0099,29.9177,29.973,57268.0
2017-07-14 11:20:00,32.52,32.61,32.52,32.56,57824.0,29.9822,30.0652,29.9822,30.0191,57824.0
2017-07-14 11:30:00,32.57,32.57,32.49,32.49,47406.0,30.0283,30.0283,29.9545,29.9545,47406.0
2017-07-14 11:40:00,32.49,32.5,32.46,32.5,21394.0,29.9545,29.9638,29.9269,29.9638,21394.0
2017-07-14 11:50:00,32.49,32.54,32.47,32.54,40561.0,29.9545,30.0006,29.9361,30.0006,40561.0
2017-07-14 12:00:00,32.55,32.55,32.48,32.5,38538.0,30.0099,30.0099,29.9453,29.9638,38538.0
2017-07-14 12:10:00,32.51,32.56,32.48,32.51,41435.0,29.973,30.0191,29.9453,29.973,41435.0
2017-07-14 12:20:00,32.5,32.54,32.49,32.51,26412.0,29.9638,30.0006,29.9545,29.973,26412.0
2017-07-14 12:30:00,32.5,32.53,32.48,32.52,21800.0,29.9638,29.9914,29.9453,29.9822,21800.0
2017-07-14 12:40:00,32.53,32.58,32.52,32.54,58937.0,29.9914,30.0375,29.9822,30.0006,58937.0
2017-07-14 12:50:00,32.54,32.56,32.48,32.51,37451.0,30.0006,30.0191,29.9453,29.973,37451.0
2017-07-14 13:00:00,32.52,32.56,32.51,32.56,13904.0,29.9822,30.0191,29.973,30.0191,13904.0
2017-07-14 13:10:00,32.56,32.57,32.52,32.54,28400.0,30.0191,30.0283,29.9822,30.0006,28400.0
2017-07-14 13:20:00,32.54,32.57,32.53,32.57,33798.0,30.0006,30.0283,29.9914,30.0283,33798.0
2017-07-14 13:30:00,32.58,32.58,32.5,32.54,32436.0,30.0375,30.0375,29.9638,30.0006,32436.0
2017-07-14 13:40:00,32.54,32.58,32.52,32.58,41826.0,30.0006,30.0375,29.9822,30.0375,41826.0
2017-07-14 13:50:00,32.57,32.58,32.53,32.56,39209.0,30.0283,30.0375,29.9914,30.0191,39209.0
2017-07-14 14:00:00,32.56,32.58,32.53,32.55,56750.0,30.0191,30.0375,29.9914,30.0099,56750.0
2017-07-14 14:10:00,32.55,32.58,32.54,32.55,28100.0,30.0099,30.0375,30.0006,30.0099,28100.0
2017-07-14 14:20:00,32.54,32.56,32.49,32.52,38081.0,30.0006,30.0191,29.9545,29.9822,38081.0
2017-07-14 14:30:00,32.51,32.52,32.45,32.5,39718.0,29.973,29.9822,29.9177,29.9638,39718.0
2017-07-14 14:40:00,32.5,32.51,32.45,32.45,47974.0,29.9638,29.973,29.9177,29.9177,47974.0
2017-07-14 14:50:00,32.44,32.48,32.43,32.47,32645.0,29.9084,29.9453,29.8992,29.9361,32645.0
2017-07-14 15:00:00,32.48,32.51,32.45,32.48,60015.0,29.9453,29.973,29.9177,29.9453,60015.0
2017-07-14 15:10:00,32.49,32.49,32.45,32.48,70150.0,29.9545,29.9545,29.9177,29.9453,70150.0
2017-07-14 15:20:00,32.47,32.48,32.45,32.47,57749.0,29.9361,29.9453,29.9177,29.9361,57749.0
2017-07-14 15:30:00,32.47,32.58,32.44,32.58,83979.0,29.9361,30.0375,29.9084,30.0375,83979.0
2017-07-14 15:40:00,32.58,32.58,32.5,32.53,133723.0,30.0375,30.0375,29.9638,29.9914,133723.0
2017-07-14 15:50:00,32.53,32.53,32.37,32.39,268135.0,29.9914,29.9914,29.8439,29.8623,268135.0
2017-07-17 09:30:00,32.67,32.77,32.66,32.71,140012.0,30.1205,30.2127,30.1113,30.1574,140012.0
2017-07-17 09:40:00,32.7,32.89,32.7,32.82,100517.0,30.1482,30.3233,30.1482,30.2588,100517.0
2017-07-17 09:50:00,32.83,32.94,32.81,32.87,94120.0,30.268,30.3694,30.2496,30.3049,94120.0
2017-07-17 10:00:00,32.88,32.9,32.8,32.82,52672.0,30.3141,30.3325,30.2403,30.2588,52672.0
2017-07-17 10:10:00,32.83,32.9,32.83,32.87,45204.0,30.268,30.3325,30.268,30.3049,45204.0
2017-07-17 10:20:00,32.87,32.91,32.79,32.85,87849.0,30.3049,30.3418,30.2311,30.2864,87849.0
2017-07-17 10:30:00,32.83,32.92,32.83,32.85,79160.0,30.268,30.351,30.268,30.2864,79160.0
2017-07-17 10:40:00,32.85,32.85,32.73,32.78,57825.0,30.2864,30.2864,30.1758,30.2219,57825.0
2017-07-17 10:50:00,32.77,32.82,32.71,32.81,56695.0,30.2127,30.2588,30.1574,30.2496,56695.0
2017-07-17 11:00:00,32.81,32.82,32.76,32.8,52845.0,30.2496,30.2588,30.2035,30.2403,52845.0
2017-07-17 11:10:00,32.79,32.82,32.74,32.82,56445.0,30.2311,30.2588,30.185,30.2588,56445.0
2017-07-17 11:20:00,32.81,32.88,32.8,32.85,64708.0,30.2496,30.3141,30.2403,30.2864,64708.0
2017-07-17 11:30:00,32.84,32.84,32.76,32.77,32084.0,30.2772,30.2772,30.2035,30.2127,32084.0
2017-07-17 11:40:00,32.78,32.79,32.74,32.77,34998.0,30.2219,30.2311,30.185,30.2127,34998.0
2017-07-17 11:50:00,32.77,32.79,32.76,32.78,33041.0,30.2127,30.2311,30.2035,30.2219,33041.0
2017-07-17 12:00:00,32.78,32.79,32.78,32.79,18183.0,30.2219,30.2311,30.2219,30.2311,18183.0
2017-07-17 12:10:00,32.79,32.81,32.74,32.74,39251.0,30.2311,30.2496,30.185,30.185,39251.0
2017-07-17 12:20:00,32.74,32.78,32.74,32.75,22608.0,30.185,30.2219,30.185,30.1943,22608.0
2017-07-17 12:30:00,32.74,32.77,32.74,32.77,23447.0,30.185,30.2127,30.185,30.2127,23447.0
2017-07-17 12:40:00,32.76,32.77,32.73,32.76,27279.0,30.2035,30.2127,30.1758,30.2035,27279.0
2017-07-17 12:50:00,32.77,32.8,32.77,32.78,18256.0,30.2127,30.2403,30.2127,30.2219,18256.0
2017-07-17 13:00:00,32.78,32.78,32.74,32.75,29684.0,30.2219,30.2219,30.185,30.1943,29684.0
2017-07-17 13:10:00,32.75,32.75,32.61,32.68,69243.0,30.1943,30.1943,30.0652,30.1297,69243.0
2017-07-17 13:20:00,32.67,32.7,32.66,32.67,22709.0,30.1205,30.1482,30.1113,30.1205,22709.0
2017-07-17 13:30:00,32.66,32.69,32.66,32.69,22042.0,30.1113,30.1389,30.1113,30.1389,22042.0
2017-07-17 13:40:00,32.69,32.77,32.69,32.77,34804.0,30.1389,30.2127,30.1389,30.2127,34804.0
2017-07-17 13:50:00,32.77,32.82,32.76,32.8,59263.0,30.2127,30.2588,30.2035,30.2403,59263.0
2017-07-17 14:00:00,32.79,32.79,32.74,32.75,32926.0,30.2311,30.2311,30.185,30.1943,32926.0
2017-07-17 14:10:00,32.76,32.78,32.75,32.76,34012.0,30.2035,30.2219,30.1943,30.2035,34012.0
2017-07-17 14:20:00,32.76,32.77,32.74,32.76,26675.0,30.2035,30.2127,30.185,30.2035,26675.0
2017-07-17 14:30:00,32.76,32.79,32.76,32.78,40114.0,30.2035,30.2311,30.2035,30.2219,40114.0
2017-07-17 14:40:00,32.78,32.8,32.76,32.8,29935.0,30.2219,30.2403,30.2035,30.2403,29935.0
2017-07-17 14:50:00,32.8,32.8,32.76,32.76,48939.0,30.2403,30.2403,30.2035,30.2035,48939.0
2017-07-17 15:00:00,32.76,32.76,32.7,32.71,65617.0,30.2035,30.2035,30.1482,30.1574,65617.0
2017-07-17 15:10:00,32.71,32.76,32.71,32.76,60212.0,30.1574,30.2035,30.1574,30.2035,60212.0
2017-07-17 15:20:00,32.76,32.76,32.69,32.69,70369.0,30.2035,30.2035,30.1389,30.1389,70369.0
2017-07-17 15:30:00,32.69,32.78,32.69,32.78,66232.0,30.1389,30.2219,30.1389,30.2219,66232.0
2017-07-17 15:40:00,32.78,32.78,32.7,32.72,80795.0,30.2219,30.2219,30.1482,30.1666,80795.0
2017-07-17 15:50:00,32.73,32.75,32.68,32.75,290488.0,30.1758,30.1943,30.1297,30.1943,290488.0
2017-07-18 09:30:00,33.04,33.13,33.0,33.04,175701.0,30.4616,30.5446,30.4247,30.4616,175701.0
2017-07-18 09:40:00,33.04,33.05,32.97,33.01,69671.0,30.4616,30.4708,30.3971,30.434,69671.0
2017-07-18 09:50:00,33.01,33.04,32.95,33.04,58523.0,30.434,30.4616,30.3786,30.4616,58523.0
2017-07-18 10:00:00,33.04,33.07,32.97,33.04,58738.0,30.4616,30.4893,30.3971,30.4616,58738.0
2017-07-18 10:10:00,33.05,33.11,33.02,33.06,50190.0,30.4708,30.5262,30.4432,30.4801,50190.0
2017-07-18 10:20:00,33.07,33.16,33.07,33.07,83120.0,30.4893,30.5723,30.4893,30.4893,83120.0
2017-07-18 10:30:00,33.08,33.14,33.05,33.11,40649.0,30.4985,30.5538,30.4708,30.5262,40649.0
2017-07-18 10:40:00,33.1,33.15,33.06,33.06,44181.0,30.5169,30.563,30.4801,30.4801,44181.0
2017-07-18 10:50:00,33.06,33.13,33.03,33.09,45366.0,30.4801,30.5446,30.4524,30.5077,45366.0
2017-07-18 11:00:00,33.09,33.1,33.03,33.07,26027.0,30.5077,30.5169,30.4524,30.4893,26027.0
2017-07-18 11:10:00,33.08,33.09,33.06,33.08,38395.0,30.4985,30.5077,30.4801,30.4985,38395.0
2017-07-18 11:20:00,33.08,33.11,33.05,33.06,28389.0,30.4985,30.5262,30.4708,30.4801,28389.0
2017-07-18 11:30:00,33.06,33.08,33.04,33.06,28918.0,30.4801,30.4985,30.4616,30.4801,28918.0
2017-07-18 11:40:00,33.06,33.06,33.01,33.03,24744.0,30.4801,30.4801,30.434,30.4524,24744.0
2017-07-18 11:50:00,33.03,33.03,32.97,32.99,52183.0,30.4524,30.4524,30.3971,30.4155,52183.0
2017-07-18 12:00:00,33.0,33.01,32.96,33.01,84227.0,30.4247,30.434,30.3879,30.434,84227.0
2017-07-18 12:10:00,33.01,33.08,33.0,33.06,35571.0,30.434,30.4985,30.4247,30.4801,35571.0
2017-07-18 12:20:00,33.05,33.05,32.97,33.0,25778.0,30.4708,30.4708,30.3971,30.4247,25778.0
2017-07-18 12:30:00,32.99,33.01,32.94,32.94,35837.0,30.4155,30.434,30.3694,30.3694,35837.0
2017-07-18 12:40:00,32.95,32.98,32.95,32.97,13974.0,30.3786,30.4063,30.3786,30.3971,13974.0
2017-07-18 12:50:00,32.97,32.98,32.92,32.98,35113.0,30.3971,30.4063,30.351,30.4063,35113.0
2017-07-18 13:00:00,32.99,33.01,32.98,32.99,18563.0,30.4155,30.434,30.4063,30.4155,18563.0
2017-07-18 13:10:00,32.99,32.99,32.91,32.95,16919.0,30.4155,30.4155,30.3418,30.3786,16919.0
2017-07-18 13:20:00,32.94,32.96,32.91,32.95,20212.0,30.3694,30.3879,30.3418,30.3786,20212.0
2017-07-18 13:30:00,32.95,32.96,32.92,32.94,23105.0,30.3786,30.3879,30.351,30.3694,23105.0
2017-07-18 13:40:00,32.95,32.97,32.92,32.93,13413.0,30.3786,30.3971,30.351,30.3602,13413.0
2017-07-18 13:50:00,32.93,32.93,32.81,32.82,38273.0,30.3602,30.3602,30.2496,30.2588,38273.0
2017-07-18 14:00:00,32.82,32.89,32.82,32.88,30662.0,30.2588,30.3233,30.2588,30.3141,30662.0
2017-07-18 14:10:00,32.88,32.94,32.88,32.92,18679.0,30.3141,30.3694,30.3141,30.351,18679.0
2017-07-18 14:20:00,32.92,32.97,32.91,32.93,12073.0,30.351,30.3971,30.3418,30.3602,12073.0
2017-07-18 14:30:00,32.94,32.95,32.92,32.95,23161.0,30.3694,30.3786,30.351,30.3786,23161.0
2017-07-18 14:40:00,32.96,33.03,32.95,33.02,33145.0,30.3879,30.4524,30.3786,30.4432,33145.0
2017-07-18 14:50:00,33.03,33.03,32.96,33.01,24695.0,30.4524,30.4524,30.3879,30.434,24695.0
2017-07-18 15:00:00,33.01,33.02,32.98,32.98,35070.0,30.434,30.4432,30.4063,30.4063,35070.0
2017-07-18 15:10:00,32.97,33.0,32.96,32.96,24598.0,30.3971,30.4247,30.3879,30.3879,24598.0
2017-07-18 15:20:00,32.96,32.96,32.92,32.96,34647.0,30.3879,30.3879,30.351,30.3879,34647.0
2017-07-18 15:30:00,32.95,33.03,32.95,33.0,42700.0,30.3786,30.4524,30.3786,30.4247,42700.0
2017-07-18 15:40:00,33.0,33.0,32.91,32.93,45426.0,30.4247,30.4247,30.3418,30.3602,45426.0
2017-07-18 15:50:00,32.94,32.96,32.9,32.93,252421.0,30.3694,30.3879,30.3325,30.3602,252421.0
2017-07-19 09:30:00,32.85,33.08,32.82,33.02,94380.0,30.2864,30.4985,30.2588,30.4432,94380.0
2017-07-19 09:40:00,33.03,33.07,32.96,32.97,57935.0,30.4524,30.4893,30.3879,30.3971,57935.0
2017-07-19 09:50:00,32.97,32.98,32.91,32.91,26216.0,30.3971,30.4063,30.3418,30.3418,26216.0
2017-07-19 10:00:00,32.93,32.94,32.85,32.89,44466.0,30.3602,30.3694,30.2864,30.3233,44466.0
2017-07-19 10:10:00,32.88,32.88,32.68,32.71,95231.0,30.3141,30.3141,30.1297,30.1574,95231.0
2017-07-19 10:20:00,32.72,32.76,32.58,32.62,73454.0,30.1666,30.2035,30.0375,30.0744,73454.0
2017-07-19 10:30:00,32.64,32.77,32.61,32.71,60826.0,30.0928,30.2127,30.0652,30.1574,60826.0
2017-07-19 10:40:00,32.7,32.78,32.69,32.77,29353.0,30.1482,30.2219,30.1389,30.2127,29353.0
2017-07-19 10:50:00,32.77,32.8,32.74,32.78,26402.0,30.2127,30.2403,30.185,30.2219,26402.0
2017-07-19 11:00:00,32.78,32.86,32.78,32.84,38115.0,30.2219,30.2957,30.2219,30.2772,38115.0
2017-07-19 11:10:00,32.84,32.85,32.8,32.83,31334.0,30.2772,30.2864,30.2403,30.268,31334.0
2017-07-19 11:20:00,32.85,32.9,32.82,32.85,41502.0,30.2864,30.3325,30.2588,30.2864,41502.0
2017-07-19 11:30:00,32.87,32.89,32.81,32.81,33822.0,30.3049,30.3233,30.2496,30.2496,33822.0
2017-07-19 11:40:00,32.83,32.83,32.75,32.78,24024.0,30.268,30.268,30.1943,30.2219,24024.0
2017-07-19 11:50:00,32.8,32.82,32.79,32.81,30271.0,30.2403,30.2588,30.2311,30.2496,30271.0
2017-07-19 12:00:00,32.81,32.85,32.81,32.82,28757.0,30.2496,30.2864,30.2496,30.2588,28757.0
2017-07-19 12:10:00,32.83,32.91,32.83,32.91,15847.0,30.268,30.3418,30.268,30.3418,15847.0
2017-07-19 12:20:00,32.9,32.92,32.85,32.87,36694.0,30.3325,30.351,30.2864,30.3049,36694.0
2017-07-19 12:30:00,32.87,32.87,32.81,32.83,36446.0,30.3049,30.3049,30.2496,30.268,36446.0
2017-07-19 12:40:00,32.83,32.86,32.83,32.86,14761.0,30.268,30.2957,30.268,30.2957,14761.0
2017-07-19 12:50:00,32.87,32.92,32.87,32.9,39890.0,30.3049,30.351,30.3049,30.3325,39890.0
2017-07-19 13:00:00,32.91,32.93,32.89,32.92,26669.0,30.3418,30.3602,30.3233,30.351,26669.0
2017-07-19 13:10:00,32.92,32.93,32.84,32.84,26518.0,30.351,30.3602,30.2772,30.2772,26518.0
2017-07-19 13:20:00,32.85,32.92,32.85,32.9,19081.0,30.2864,30.351,30.2864,30.3325,19081.0
2017-07-19 13:30:00,32.91,32.94,32.9,32.92,14276.0,30.3418,30.3694,30.3325,30.351,14276.0
2017-07-19 13:40:00,32.93,32.98,32.93,32.97,17476.0,30.3602,30.4063,30.3602,30.3971,17476.0
2017-07-19 13:50:00,32.97,32.98,32.93,32.93,20287.0,30.3971,30.4063,30.3602,30.3602,20287.0
2017-07-19 14:00:00,32.92,32.92,32.88,32.89,33120.0,30.351,30.351,30.3141,30.3233,33120.0
2017-07-19 14:10:00,32.88,32.91,32.87,32.89,15759.0,30.3141,30.3418,30.3049,30.3233,15759.0
2017-07-19 14:20:00,32.9,32.94,32.9,32.94,3117.0,30.3325,30.3694,30.3325,30.3694,3117.0
2017-07-19 14:30:00,32.95,32.97,32.94,32.95,33117.0,30.3786,30.3971,30.3694,30.3786,33117.0
2017-07-19 14:40:00,32.95,32.95,32.9,32.9,46794.0,30.3786,30.3786,30.3325,30.3325,46794.0
2017-07-19 14:50:00,32.9,32.92,32.89,32.92,28630.0,30.3325,30.351,30.3233,30.351,28630.0
2017-07-19 15:00:00,32.92,32.92,32.9,32.91,41530.0,30.351,30.351,30.3325,30.3418,41530.0
2017-07-19 15:10:00,32.92,32.93,32.9,32.91,41567.0,30.351,30.3602,30.3325,30.3418,41567.0
2017-07-19 15:20:00,32.91,32.97,32.91,32.96,58556.0,30.3418,30.3971,30.3418,30.3879,58556.0
2017-07-19 15:30:00,32.95,32.95,32.85,32.86,71778.0,30.3786,30.3786,30.2864,30.2957,71778.0
2017-07-19 15:40:00,32.87,32.9,32.84,32.84,53141.0,30.3049,30.3325,30.2772,30.2772,53141.0
2017-07-19 15:50:00,32.85,32.87,32.77,32.81,260883.0,30.2864,30.3049,30.2127,30.2496,260883.0
2017-07-20 09:30:00,32.81,32.92,32.75,32.88,107904.0,30.2496,30.351,30.1943,30.3141,107904.0
2017-07-20 09:40:00,32.88,32.9,32.74,32.76,39218.0,30.3141,30.3325,30.185,30.2035,39218.0
2017-07-20 09:50:00,32.74,32.82,32.69,32.69,30569.0,30.185,30.2588,30.1389,30.1389,30569.0
2017-07-20 10:00:00,32.68,32.74,32.64,32.73,46883.0,30.1297,30.185,30.0928,30.1758,46883.0
2017-07-20 10:10:00,32.74,32.75,32.67,32.68,45420.0,30.185,30.1943,30.1205,30.1297,45420.0
2017-07-20 10:20:00,32.67,32.75,32.67,32.72,54786.0,30.1205,30.1943,30.1205,30.1666,54786.0
2017-07-20 10:30:00,32.73,33.01,32.73,32.94,139364.0,30.1758,30.434,30.1758,30.3694,139364.0
2017-07-20 10:40:00,32.94,33.13,32.94,33.07,121072.0,30.3694,30.5446,30.3694,30.4893,121072.0
2017-07-20 10:50:00,33.07,33.07,32.96,33.02,55056.0,30.4893,30.4893,30.3879,30.4432,55056.0
2017-07-20 11:00:00,33.02,33.02,32.93,32.98,40185.0,30.4432,30.4432,30.3602,30.4063,40185.0
2017-07-20 11:10:00,32.97,33.06,32.97,33.01,45579.0,30.3971,30.4801,30.3971,30.434,45579.0
2017-07-20 11:20:00,33.02,33.07,32.99,33.05,51387.0,30.4432,30.4893,30.4155,30.4708,51387.0
2017-07-20 11:30:00,33.05,33.07,32.99,32.99,34122.0,30.4708,30.4893,30.4155,30.4155,34122.0
2017-07-20 11:40:00,33.01,33.02,32.96,33.01,32303.0,30.434,30.4432,30.3879,30.434,32303.0
2017-07-20 11:50:00,33.02,33.02,32.96,32.99,28768.0,30.4432,30.4432,30.3879,30.4155,28768.0
2017-07-20 12:00:00,32.99,33.02,32.96,33.02,19835.0,30.4155,30.4432,30.3879,30.4432,19835.0
2017-07-20 12:10:00,33.02,33.06,33.0,33.04,30216.0,30.4432,30.4801,30.4247,30.4616,30216.0
2017-07-20 12:20:00,33.06,33.09,33.05,33.08,38983.0,30.4801,30.5077,30.4708,30.4985,38983.0
2017-07-20 12:30:00,33.09,33.09,32.99,33.02,35298.0,30.5077,30.5077,30.4155,30.4432,35298.0
2017-07-20 12:40:00,33.01,33.03,33.0,33.02,13887.0,30.434,30.4524,30.4247,30.4432,13887.0
2017-07-20 12:50:00,33.03,33.07,33.03,33.05,29511.0,30.4524,30.4893,30.4524,30.4708,29511.0
2017-07-20 13:00:00,33.06,33.06,32.98,33.05,36585.0,30.4801,30.4801,30.4063,30.4708,36585.0
2017-07-20 13:10:00,33.04,33.05,32.98,32.98,41172.0,30.4616,30.4708,30.4063,30.4063,41172.0
2017-07-20 13:20:00,32.98,33.01,32.97,33.01,20009.0,30.4063,30.434,30.3971,30.434,20009.0
2017-07-20 13:30:00,33.0,33.02,32.98,32.99,8841.0,30.4247,30.4432,30.4063,30.4155,8841.0
2017-07-20 13:40:00,32.98,32.98,32.94,32.95,27294.0,30.4063,30.4063,30.3694,30.3786,27294.0
2017-07-20 13:50:00,32.94,32.99,32.94,32.98,15288.0,30.3694,30.4155,30.3694,30.4063,15288.0
2017-07-20 14:00:00,32.98,33.04,32.97,33.02,25061.0,30.4063,30.4616,30.3971,30.4432,25061.0
2017-07-20 14:10:00,33.03,33.08,33.01,33.08,33263.0,30.4524,30.4985,30.434,30.4985,33263.0
2017-07-20 14:20:00,33.07,33.09,33.04,33.04,34589.0,30.4893,30.5077,30.4616,30.4616,34589.0
2017-07-20 14:30:00,33.05,33.05,33.0,33.0,26885.0,30.4708,30.4708,30.4247,30.4247,26885.0
2017-07-20 14:40:00,33.01,33.01,32.97,33.01,41337.0,30.434,30.434,30.3971,30.434,41337.0
2017-07-20 14:50:00,33.01,33.03,32.99,33.0,29096.0,30.434,30.4524,30.4155,30.4247,29096.0
2017-07-20 15:00:00,33.01,33.01,32.97,32.97,22782.0,30.434,30.434,30.3971,30.3971,22782.0
2017-07-20 15:10:00,32.97,32.98,32.92,32.92,35954.0,30.3971,30.4063,30.351,30.351,35954.0
2017-07-20 15:20:00,32.92,32.95,32.9,32.93,23536.0,30.351,30.3786,30.3325,30.3602,23536.0
2017-07-20 15:30:00,32.93,32.94,32.85,32.89,64167.0,30.3602,30.3694,30.2864,30.3233,64167.0
2017-07-20 15:40:00,32.89,32.91,32.85,32.86,43902.0,30.3233,30.3418,30.2864,30.2957,43902.0
2017-07-20 15:50:00,32.87,32.98,32.87,32.96,215059.0,30.3049,30.4063,30.3049,30.3879,215059.0
2017-07-21 09:30:00,33.23,33.25,33.1,33.13,95850.0,30.6368,30.6552,30.5169,30.5446,95850.0
2017-07-21 09:40:00,33.13,33.17,33.03,33.07,112974.0,30.5446,30.5815,30.4524,30.4893,112974.0
2017-07-21 09:50:00,33.08,33.12,33.01,33.05,67843.0,30.4985,30.5354,30.434,30.4708,67843.0
2017-07-21 10:00:00,33.03,33.1,32.95,33.09,128193.0,30.4524,30.5169,30.3786,30.5077,128193.0
2017-07-21 10:10:00,33.09,33.12,33.08,33.1,68384.0,30.5077,30.5354,30.4985,30.5169,68384.0
2017-07-21 10:20:00,33.11,33.13,33.01,33.07,73879.0,30.5262,30.5446,30.434,30.4893,73879.0
2017-07-21 10:30:00,33.08,33.09,33.03,33.04,34715.0,30.4985,30.5077,30.4524,30.4616,34715.0
2017-07-21 10:40:00,33.03,33.08,33.01,33.07,37987.0,30.4524,30.4985,30.434,30.4893,37987.0
2017-07-21 10:50:00,33.07,33.15,33.06,33.06,96708.0,30.4893,30.563,30.4801,30.4801,96708.0
2017-07-21 11:00:00,33.06,33.09,33.04,33.06,26917.0,30.4801,30.5077,30.4616,30.4801,26917.0
2017-07-21 11:10:00,33.05,33.11,33.04,33.07,26177.0,30.4708,30.5262,30.4616,30.4893,26177.0
2017-07-21 11:20:00,33.08,33.08,33.04,33.04,19812.0,30.4985,30.4985,30.4616,30.4616,19812.0
2017-07-21 11:30:00,33.04,33.08,33.04,33.05,27810.0,30.4616,30.4985,30.4616,30.4708,27810.0
2017-07-21 11:40:00,33.05,33.14,33.05,33.12,27740.0,30.4708,30.5538,30.4708,30.5354,27740.0
2017-07-21 11:50:00,33.12,33.14,33.09,33.09,20168.0,30.5354,30.5538,30.5077,30.5077,20168.0
2017-07-21 12:00:00,33.08,33.15,33.08,33.14,32410.0,30.4985,30.563,30.4985,30.5538,32410.0
2017-07-21 12:10:00,33.14,33.17,33.12,33.14,20046.0,30.5538,30.5815,30.5354,30.5538,20046.0
2017-07-21 12:20:00,33.15,33.15,33.1,33.13,25938.0,30.563,30.563,30.5169,30.5446,25938.0
2017-07-21 12:30:00,33.13,33.15,33.1,33.14,13094.0,30.5446,30.563,30.5169,30.5538,13094.0
2017-07-21 12:40:00,33.14,33.17,33.13,33.14,20577.0,30.5538,30.5815,30.5446,30.5538,20577.0
2017-07-21 12:50:00,33.15,33.19,33.15,33.18,29226.0,30.563,30.5999,30.563,30.5907,29226.0
2017-07-21 13:00:00,33.18,33.18,33.13,33.14,16405.0,30.5907,30.5907,30.5446,30.5538,16405.0
2017-07-21 13:10:00,33.15,33.18,33.14,33.14,20787.0,30.563,30.5907,30.5538,30.5538,20787.0
2017-07-21 13:20:00,33.15,33.23,33.15,33.23,31158.0,30.563,30.6368,30.563,30.6368,31158.0
2017-07-21 13:30:00,33.22,33.22,33.17,33.21,14137.0,30.6276,30.6276,30.5815,30.6184,14137.0
2017-07-21 13:40:00,33.2,33.2,33.11,33.13,31850.0,30.6091,30.6091,30.5262,30.5446,31850.0
2017-07-21 13:50:00,33.13,33.19,33.13,33.19,15413.0,30.5446,30.5999,30.5446,30.5999,15413.0
2017-07-21 14:00:00,33.18,33.18,33.15,33.16,20297.0,30.5907,30.5907,30.563,30.5723,20297.0
2017-07-21 14:10:00,33.15,33.21,33.13,33.21,18119.0,30.563,30.6184,30.5446,30.6184,18119.0
2017-07-21 14:20:00,33.22,33.24,33.2,33.2,24368.0,30.6276,30.646,30.6091,30.6091,24368.0
2017-07-21 14:30:00,33.19,33.21,33.17,33.2,28396.0,30.5999,30.6184,30.5815,30.6091,28396.0
2017-07-21 14:40:00,33.2,33.22,33.18,33.18,11914.0,30.6091,30.6276,30.5907,30.5907,11914.0
2017-07-21 14:50:00,33.19,33.2,33.14,33.16,31432.0,30.5999,30.6091,30.5538,30.5723,31432.0
2017-07-21 15:00:00,33.16,33.19,33.12,33.12,24975.0,30.5723,30.5999,30.5354,30.5354,24975.0
2017-07-21 15:10:00,33.13,33.14,33.06,33.07,47959.0,30.5446,30.5538,30.4801,30.4893,47959.0
2017-07-21 15:20:00,33.08,33.09,33.04,33.07,42349.0,30.4985,30.5077,30.4616,30.4893,42349.0
2017-07-21 15:30:00,33.07,33.13,33.07,33.12,45674.0,30.4893,30.5446,30.4893,30.5354,45674.0
2017-07-21 15:40:00,33.13,33.16,33.12,33.12,80661.0,30.5446,30.5723,30.5354,30.5354,80661.0
2017-07-21 15:50:00,33.12,33.14,33.08,33.13,268736.0,30.5354,30.5538,30.4985,30.5446,268736.0
2017-07-24 09:30:00,33.23,33.23,33.06,33.17,123476.0,30.6368,30.6368,30.4801,30.5815,123476.0
2017-07-24 09:40:00,33.16,33.17,33.08,33.12,53401.0,30.5723,30.5815,30.4985,30.5354,53401.0
2017-07-24 09:50:00,33.12,33.13,33.05,33.07,30149.0,30.5354,30.5446,30.4708,30.4893,30149.0
2017-07-24 10:00:00,33.08,33.11,33.0,33.02,29049.0,30.4985,30.5262,30.4247,30.4432,29049.0
2017-07-24 10:10:00,33.03,33.07,32.98,33.05,45806.0,30.4524,30.4893,30.4063,30.4708,45806.0
2017-07-24 10:20:00,33.05,33.1,32.99,33.01,36584.0,30.4708,30.5169,30.4155,30.434,36584.0
2017-07-24 10:30:00,33.01,33.02,32.88,32.94,34331.0,30.434,30.4432,30.3141,30.3694,34331.0
2017-07-24 10:40:00,32.94,32.97,32.91,32.92,14804.0,30.3694,30.3971,30.3418,30.351,14804.0
2017-07-24 10:50:00,32.92,32.92,32.81,32.82,33274.0,30.351,30.351,30.2496,30.2588,33274.0
2017-07-24 11:00:00,32.84,32.84,32.76,32.81,26941.0,30.2772,30.2772,30.2035,30.2496,26941.0
2017-07-24 11:10:00,32.81,32.87,32.79,32.83,32608.0,30.2496,30.3049,30.2311,30.268,32608.0
2017-07-24 11:20:00,32.82,32.87,32.82,32.83,19858.0,30.2588,30.3049,30.2588,30.268,19858.0
2017-07-24 11:30:00,32.83,32.89,32.83,32.89,33226.0,30.268,30.3233,30.268,30.3233,33226.0
2017-07-24 11:40:00,32.87,32.87,32.77,32.77,27664.0,30.3049,30.3049,30.2127,30.2127,27664.0
2017-07-24 11:50:00,32.77,32.81,32.75,32.81,19464.0,30.2127,30.2496,30.1943,30.2496,19464.0
2017-07-24 12:00:00,32.81,32.81,32.76,32.8,12840.0,30.2496,30.2496,30.2035,30.2403,12840.0
2017-07-24 12:10:00,32.79,32.81,32.55,32.57,83708.0,30.2311,30.2496,30.0099,30.0283,83708.0
2017-07-24 12:20:00,32.58,32.64,32.55,32.61,45869.0,30.0375,30.0928,30.0099,30.0652,45869.0
2017-07-24 12:30:00,32.62,32.71,32.62,32.71,36149.0,30.0744,30.1574,30.0744,30.1574,36149.0
2017-07-24 12:40:00,32.72,32.75,32.71,32.75,18142.0,30.1666,30.1943,30.1574,30.1943,18142.0
2017-07-24 12:50:00,32.75,32.76,32.68,32.71,27141.0,30.1943,30.2035,30.1297,30.1574,27141.0
2017-07-24 13:00:00,32.71,32.74,32.64,32.66,23533.0,30.1574,30.185,30.0928,30.1113,23533.0
2017-07-24 13:10:00,32.67,32.69,32.66,32.66,17963.0,30.1205,30.1389,30.1113,30.1113,17963.0
2017-07-24 13:20:00,32.65,32.65,32.59,32.62,24876.0,30.1021,30.1021,30.0467,30.0744,24876.0
2017-07-24 13:30:00,32.62,32.62,32.54,32.56,31741.0,30.0744,30.0744,30.0006,30.0191,31741.0
2017-07-24 13:40:00,32.56,32.58,32.51,32.51,20955.0,30.0191,30.0375,29.973,29.973,20955.0
2017-07-24 13:50:00,32.51,32.51,32.44,32.47,131471.0,29.973,29.973,29.9084,29.9361,131471.0
2017-07-24 14:00:00,32.47,32.55,32.47,32.53,36391.0,29.9361,30.0099,29.9361,29.9914,36391.0
2017-07-24 14:10:00,32.54,32.54,32.42,32.44,55337.0,30.0006,30.0006,29.89,29.9084,55337.0
2017-07-24 14:20:00,32.42,32.52,32.42,32.47,36361.0,29.89,29.9822,29.89,29.9361,36361.0
2017-07-24 14:30:00,32.47,32.49,32.36,32.37,30749.0,29.9361,29.9545,29.8347,29.8439,30749.0
2017-07-24 14:40:00,32.36,32.46,32.33,32.44,54553.0,29.8347,29.9269,29.807,29.9084,54553.0
2017-07-24 14:50:00,32.44,32.51,32.44,32.49,37423.0,29.9084,29.973,29.9084,29.9545,37423.0
2017-07-24 15:00:00,32.5,32.5,32.42,32.47,31868.0,29.9638,29.9638,29.89,29.9361,31868.0
2017-07-24 15:10:00,32.47,32.47,32.42,32.43,31197.0,29.9361,29.9361,29.89,29.8992,31197.0
2017-07-24 15:20:00,32.44,32.46,32.43,32.43,34593.0,29.9084,29.9269,29.8992,29.8992,34593.0
2017-07-24 15:30:00,32.43,32.54,32.42,32.52,63975.0,29.8992,30.0006,29.89,29.9822,63975.0
2017-07-24 15:40:00,32.52,32.52,32.42,32.45,78209.0,29.9822,29.9822,29.89,29.9177,78209.0
2017-07-24 15:50:00,32.46,32.54,32.46,32.51,338875.0,29.9269,30.0006,29.9269,29.973,338875.0
2017-07-25 09:30:00,32.52,32.81,32.48,32.72,115963.0,29.9822,30.2496,29.9453,30.1666,115963.0
2017-07-25 09:40:00,32.72,32.81,32.72,32.77,86217.0,30.1666,30.2496,30.1666,30.2127,86217.0
2017-07-25 09:50:00,32.76,32.79,32.71,32.76,56064.0,30.2035,30.2311,30.1574,30.2035,56064.0
2017-07-25 10:00:00,32.76,32.76,32.61,32.64,33012.0,30.2035,30.2035,30.0652,30.0928,33012.0
2017-07-25 10:10:00,32.64,32.69,32.58,32.6,39239.0,30.0928,30.1389,30.0375,30.056,39239.0
2017-07-25 10:20:00,32.59,32.63,32.57,32.59,32500.0,30.0467,30.0836,30.0283,30.0467,32500.0
2017-07-25 10:30:00,32.58,32.67,32.56,32.62,20587.0,30.0375,30.1205,30.0191,30.0744,20587.0
2017-07-25 10:40:00,32.61,32.61,32.54,32.57,19546.0,30.0652,30.0652,30.0006,30.0283,19546.0
2017-07-25 10:50:00,32.59,32.6,32.38,32.39,82677.0,30.0467,30.056,29.8531,29.8623,82677.0
2017-07-25 11:00:00,32.39,32.47,32.3,32.44,91153.0,29.8623,29.9361,29.7794,29.9084,91153.0
2017-07-25 11:10:00,32.44,32.44,32.36,32.4,63750.0,29.9084,29.9084,29.8347,29.8716,63750.0
2017-07-25 11:20:00,32.4,32.44,32.36,32.39,39761.0,29.8716,29.9084,29.8347,29.8623,39761.0
2017-07-25 11:30:00,32.42,32.53,32.41,32.48,49407.0,29.89,29.9914,29.8808,29.9453,49407.0
2017-07-25 11:40:00,32.48,32.52,32.41,32.42,41016.0,29.9453,29.9822,29.8808,29.89,41016.0
2017-07-25 11:50:00,32.42,32.51,32.4,32.51,39838.0,29.89,29.973,29.8716,29.973,39838.0
2017-07-25 12:00:00,32.53,32.54,32.47,32.47,28590.0,29.9914,30.0006,29.9361,29.9361,28590.0
2017-07-25 12:10:00,32.48,32.49,32.37,32.38,73143.0,29.9453,29.9545,29.8439,29.8531,73143.0
2017-07-25 12:20:00,32.38,32.43,32.35,32.41,59375.0,29.8531,29.8992,29.8255,29.8808,59375.0
2017-07-25 12:30:00,32.4,32.4,32.33,32.36,43739.0,29.8716,29.8716,29.807,29.8347,43739.0
2017-07-25 12:40:00,32.36,32.4,32.34,32.37,21854.0,29.8347,29.8716,29.8162,29.8439,21854.0
2017-07-25 12:50:00,32.38,32.41,32.35,32.37,18647.0,29.8531,29.8808,29.8255,29.8439,18647.0
2017-07-25 13:00:00,32.38,32.45,32.38,32.42,14710.0,29.8531,29.9177,29.8531,29.89,14710.0
2017-07-25 13:10:00,32.41,32.44,32.38,32.42,10798.0,29.8808,29.9084,29.8531,29.89,10798.0
2017-07-25 13:20:00,32.41,32.45,32.38,32.45,22857.0,29.8808,29.9177,29.8531,29.9177,22857.0
2017-07-25 13:30:00,32.46,32.46,32.39,32.4,24093.0,29.9269,29.9269,29.8623,29.8716,24093.0
2017-07-25 13:40:00,32.4,32.43,32.37,32.42,14916.0,29.8716,29.8992,29.8439,29.89,14916.0
2017-07-25 13:50:00,32.42,32.5,32.42,32.47,18221.0,29.89,29.9638,29.89,29.9361,18221.0
2017-07-25 14:00:00,32.48,32.49,32.43,32.44,17359.0,29.9453,29.9545,29.8992,29.9084,17359.0
2017-07-25 14:10:00,32.43,32.46,32.41,32.44,20407.0,29.8992,29.9269,29.8808,29.9084,20407.0
2017-07-25 14:20:00,32.44,32.44,32.37,32.39,40643.0,29.9084,29.9084,29.8439,29.8623,40643.0
2017-07-25 14:30:00,32.41,32.45,32.39,32.39,32867.0,29.8808,29.9177,29.8623,29.8623,32867.0
2017-07-25 14:40:00,32.4,32.42,32.35,32.36,24311.0,29.8716,29.89,29.8255,29.8347,24311.0
2017-07-25 14:50:00,32.36,32.38,32.34,32.36,23804.0,29.8347,29.8531,29.8162,29.8347,23804.0
2017-07-25 15:00:00,32.36,32.45,32.35,32.44,30750.0,29.8347,29.9177,29.8255,29.9084,30750.0
2017-07-25 15:10:00,32.44,32.46,32.38,32.39,35808.0,29.9084,29.9269,29.8531,29.8623,35808.0
2017-07-25 15:20:00,32.39,32.39,32.25,32.27,68664.0,29.8623,29.8623,29.7333,29.7517,68664.0
2017-07-25 15:30:00,32.28,32.32,32.25,32.27,85384.0,29.7609,29.7978,29.7333,29.7517,85384.0
2017-07-25 15:40:00,32.27,32.35,32.26,32.34,63955.0,29.7517,29.8255,29.7425,29.8162,63955.0
2017-07-25 15:50:00,32.33,32.35,32.28,32.32,232712.0,29.807,29.8255,29.7609,29.7978,232712.0
2017-07-26 09:30:00,32.31,32.41,32.27,32.39,99290.0,29.7886,29.8808,29.7517,29.8623,99290.0
2017-07-26 09:40:00,32.4,32.45,32.35,32.41,71664.0,29.8716,29.9177,29.8255,29.8808,71664.0
2017-07-26 09:50:00,32.41,32.56,32.41,32.5,70285.0,29.8808,30.0191,29.8808,29.9638,70285.0
2017-07-26 10:00:00,32.51,32.64,32.51,32.62,93286.0,29.973,30.0928,29.973,30.0744,93286.0
2017-07-26 10:10:00,32.64,32.67,32.55,32.58,58893.0,30.0928,30.1205,30.0099,30.0375,58893.0
2017-07-26 10:20:00,32.58,32.62,32.52,32.52,64966.0,30.0375,30.0744,29.9822,29.9822,64966.0
2017-07-26 10:30:00,32.53,32.59,32.53,32.58,51040.0,29.9914,30.0467,29.9914,30.0375,51040.0
2017-07-26 10:40:00,32.59,32.59,32.49,32.5,52327.0,30.0467,30.0467,29.9545,29.9638,52327.0
2017-07-26 10:50:00,32.5,32.51,32.4,32.41,53781.0,29.9638,29.973,29.8716,29.8808,53781.0
2017-07-26 11:00:00,32.4,32.46,32.39,32.44,48042.0,29.8716,29.9269,29.8623,29.9084,48042.0
2017-07-26 11:10:00,32.44,32.46,32.4,32.44,17977.0,29.9084,29.9269,29.8716,29.9084,17977.0
2017-07-26 11:20:00,32.44,32.49,32.44,32.47,24240.0,29.9084,29.9545,29.9084,29.9361,24240.0
2017-07-26 11:30:00,32.47,32.56,32.46,32.56,31554.0,29.9361,30.0191,29.9269,30.0191,31554.0
2017-07-26 11:40:00,32.55,32.58,32.49,32.5,24422.0,30.0099,30.0375,29.9545,29.9638,24422.0
2017-07-26 11:50:00,32.51,32.55,32.49,32.55,15043.0,29.973,30.0099,29.9545,30.0099,15043.0
2017-07-26 12:00:00,32.55,32.59,32.54,32.58,12363.0,30.0099,30.0467,30.0006,30.0375,12363.0
2017-07-26 12:10:00,32.58,32.58,32.53,32.53,11951.0,30.0375,30.0375,29.9914,29.9914,11951.0
2017-07-26 12:20:00,32.53,32.58,32.53,32.57,19593.0,29.9914,30.0375,29.9914,30.0283,19593.0
2017-07-26 12:30:00,32.58,32.59,32.54,32.55,15990.0,30.0375,30.0467,30.0006,30.0099,15990.0
2017-07-26 12:40:00,32.55,32.57,32.55,32.55,7065.0,30.0099,30.0283,30.0099,30.0099,7065.0
2017-07-26 12:50:00,32.55,32.58,32.55,32.56,7944.0,30.0099,30.0375,30.0099,30.0191,7944.0
2017-07-26 13:00:00,32.56,32.61,32.55,32.6,22324.0,30.0191,30.0652,30.0099,30.056,22324.0
2017-07-26 13:10:00,32.6,32.63,32.58,32.6,14528.0,30.056,30.0836,30.0375,30.056,14528.0
2017-07-26 13:20:00,32.62,32.65,32.61,32.63,26513.0,30.0744,30.1021,30.0652,30.0836,26513.0
2017-07-26 13:30:00,32.63,32.69,32.62,32.67,22865.0,30.0836,30.1389,30.0744,30.1205,22865.0
2017-07-26 13:40:00,32.66,32.82,32.65,32.76,85902.0,30.1113,30.2588,30.1021,30.2035,85902.0
2017-07-26 13:50:00,32.75,32.78,32.66,32.71,27810.0,30.1943,30.2219,30.1113,30.1574,27810.0
2017-07-26 14:00:00,32.73,33.0,32.6,32.99,190912.0,30.1758,30.4247,30.056,30.4155,190912.0
2017-07-26 14:10:00,33.0,33.13,32.93,33.1,231519.0,30.4247,30.5446,30.3602,30.5169,231519.0
2017-07-26 14:20:00,33.11,33.24,33.09,33.24,200101.0,30.5262,30.646,30.5077,30.646,200101.0
2017-07-26 14:30:00,33.24,33.26,33.12,33.17,184274.0,30.646,30.6645,30.5354,30.5815,184274.0
2017-07-26 14:40:00,33.17,33.24,33.16,33.18,102115.0,30.5815,30.646,30.5723,30.5907,102115.0
2017-07-26 14:50:00,33.19,33.26,33.17,33.26,97762.0,30.5999,30.6645,30.5815,30.6645,97762.0
2017-07-26 15:00:00,33.26,33.78,33.25,33.73,445407.0,30.6645,31.1439,30.6552,31.0978,445407.0
2017-07-26 15:10:00,33.73,33.74,33.47,33.48,304389.0,31.0978,31.107,30.8581,30.8673,304389.0
2017-07-26 15:20:00,33.49,33.49,33.35,33.48,217773.0,30.8765,30.8765,30.7474,30.8673,217773.0
2017-07-26 15:30:00,33.48,33.5,33.4,33.43,153713.0,30.8673,30.8857,30.7935,30.8212,153713.0
2017-07-26 15:40:00,33.43,33.65,33.41,33.64,220975.0,30.8212,31.024,30.8027,31.0148,220975.0
2017-07-26 15:50:00,33.64,33.67,33.47,33.53,546048.0,31.0148,31.0425,30.8581,30.9134,546048.0
2017-07-27 09:30:00,33.47,33.6,33.35,33.4,257536.0,30.8581,30.9779,30.7474,30.7935,257536.0
2017-07-27 09:40:00,33.41,33.41,33.16,33.21,189190.0,30.8027,30.8027,30.5723,30.6184,189190.0
2017-07-27 09:50:00,33.22,33.32,33.12,33.28,79353.0,30.6276,30.7198,30.5354,30.6829,79353.0
2017-07-27 10:00:00,33.29,33.35,33.24,33.27,62106.0,30.6921,30.7474,30.646,30.6737,62106.0
2017-07-27 10:10:00,33.26,33.4,33.22,33.35,73611.0,30.6645,30.7935,30.6276,30.7474,73611.0
2017-07-27 10:20:00,33.38,33.4,33.1,33.1,107747.0,30.7751,30.7935,30.5169,30.5169,107747.0
2017-07-27 10:30:00,33.1,33.16,33.05,33.14,86920.0,30.5169,30.5723,30.4708,30.5538,86920.0
2017-07-27 10:40:00,33.16,33.18,33.07,33.1,42911.0,30.5723,30.5907,30.4893,30.5169,42911.0
2017-07-27 10:50:00,33.09,33.12,32.98,33.12,75863.0,30.5077,30.5354,30.4063,30.5354,75863.0
2017-07-27 11:00:00,33.14,33.18,33.11,33.14,29087.0,30.5538,30.5907,30.5262,30.5538,29087.0
2017-07-27 11:10:00,33.15,33.26,33.13,33.17,31874.0,30.563,30.6645,30.5446,30.5815,31874.0
2017-07-27 11:20:00,33.17,33.17,33.0,33.0,42644.0,30.5815,30.5815,30.4247,30.4247,42644.0
2017-07-27 11:30:00,32.98,33.01,32.93,32.95,58008.0,30.4063,30.434,30.3602,30.3786,58008.0
2017-07-27 11:40:00,32.94,32.98,32.88,32.9,42790.0,30.3694,30.4063,30.3141,30.3325,42790.0
2017-07-27 11:50:00,32.91,32.98,32.9,32.98,21810.0,30.3418,30.4063,30.3325,30.4063,21810.0
2017-07-27 12:00:00,32.98,33.03,32.92,32.96,34000.0,30.4063,30.4524,30.351,30.3879,34000.0
2017-07-27 12:10:00,32.96,32.96,32.86,32.89,15133.0,30.3879,30.3879,30.2957,30.3233,15133.0
2017-07-27 12:20:00,32.88,32.95,32.78,32.95,37101.0,30.3141,30.3786,30.2219,30.3786,37101.0
2017-07-27 12:30:00,32.95,33.01,32.93,33.01,41244.0,30.3786,30.434,30.3602,30.434,41244.0
2017-07-27 12:40:00,33.01,33.04,32.98,33.04,27395.0,30.434,30.4616,30.4063,30.4616,27395.0
2017-07-27 12:50:00,33.04,33.09,33.01,33.07,29614.0,30.4616,30.5077,30.434,30.4893,29614.0
2017-07-27 13:00:00,33.08,33.22,33.06,33.18,122155.0,30.4985,30.6276,30.4801,30.5907,122155.0
2017-07-27 13:10:00,33.19,33.19,33.05,33.05,55505.0,30.5999,30.5999,30.4708,30.4708,55505.0
2017-07-27 13:20:00,33.05,33.08,32.97,33.06,80701.0,30.4708,30.4985,30.3971,30.4801,80701.0
2017-07-27 13:30:00,33.06,33.09,32.98,33.03,46198.0,30.4801,30.5077,30.4063,30.4524,46198.0
2017-07-27 13:40:00,33.02,33.14,33.01,33.09,72464.0,30.4432,30.5538,30.434,30.5077,72464.0
2017-07-27 13:50:00,33.05,33.16,33.01,33.1,41400.0,30.4708,30.5723,30.434,30.5169,41400.0
2017-07-27 14:00:00,33.1,33.13,33.03,33.08,61617.0,30.5169,30.5446,30.4524,30.4985,61617.0
2017-07-27 14:10:00,33.07,33.09,33.0,33.07,28773.0,30.4893,30.5077,30.4247,30.4893,28773.0
2017-07-27 14:20:00,33.06,33.1,33.04,33.09,22812.0,30.4801,30.5169,30.4616,30.5077,22812.0
2017-07-27 14:30:00,33.09,33.15,33.09,33.13,31548.0,30.5077,30.563,30.5077,30.5446,31548.0
2017-07-27 14:40:00,33.13,33.15,33.09,33.14,29861.0,30.5446,30.563,30.5077,30.5538,29861.0
2017-07-27 14:50:00,33.13,33.15,33.03,33.04,17442.0,30.5446,30.563,30.4524,30.4616,17442.0
2017-07-27 15:00:00,33.06,33.06,32.99,33.03,28700.0,30.4801,30.4801,30.4155,30.4524,28700.0
2017-07-27 15:10:00,33.04,33.08,33.03,33.07,21753.0,30.4616,30.4985,30.4524,30.4893,21753.0
2017-07-27 15:20:00,33.07,33.1,33.05,33.1,25000.0,30.4893,30.5169,30.4708,30.5169,25000.0
2017-07-27 15:30:00,33.09,33.1,33.03,33.06,30425.0,30.5077,30.5169,30.4524,30.4801,30425.0
2017-07-27 15:40:00,33.05,33.06,32.99,33.02,36569.0,30.4708,30.4801,30.4155,30.4432,36569.0
2017-07-27 15:50:00,33.02,33.05,32.92,32.93,343022.0,30.4432,30.4708,30.351,30.3602,343022.0
2017-07-28 09:30:00,33.05,33.33,33.05,33.3,103808.0,30.4708,30.729,30.4708,30.7013,103808.0
2017-07-28 09:40:00,33.31,33.32,33.23,33.3,94635.0,30.7105,30.7198,30.6368,30.7013,94635.0
2017-07-28 09:50:00,33.29,33.36,33.29,33.31,75209.0,30.6921,30.7566,30.6921,30.7105,75209.0
2017-07-28 10:00:00,33.33,33.52,33.3,33.46,109308.0,30.729,30.9042,30.7013,30.8488,109308.0
2017-07-28 10:10:00,33.46,33.5,33.44,33.49,64460.0,30.8488,30.8857,30.8304,30.8765,64460.0
2017-07-28 10:20:00,33.49,33.53,33.44,33.49,44854.0,30.8765,30.9134,30.8304,30.8765,44854.0
2017-07-28 10:30:00,33.5,33.64,33.5,33.57,112648.0,30.8857,31.0148,30.8857,30.9503,112648.0
2017-07-28 10:40:00,33.57,33.58,33.51,33.55,66908.0,30.9503,30.9595,30.8949,30.9318,66908.0
2017-07-28 10:50:00,33.56,33.57,33.45,33.53,58403.0,30.941,30.9503,30.8396,30.9134,58403.0
2017-07-28 11:00:00,33.52,33.54,33.48,33.48,96358.0,30.9042,30.9226,30.8673,30.8673,96358.0
2017-07-28 11:10:00,33.48,33.67,33.48,33.65,114066.0,30.8673,31.0425,30.8673,31.024,114066.0
2017-07-28 11:20:00,33.66,33.7,33.62,33.62,116873.0,31.0332,31.0701,30.9964,30.9964,116873.0
2017-07-28 11:30:00,33.61,33.63,33.6,33.6,55502.0,30.9871,31.0056,30.9779,30.9779,55502.0
2017-07-28 11:40:00,33.6,33.62,33.56,33.56,116466.0,30.9779,30.9964,30.941,30.941,116466.0
2017-07-28 11:50:00,33.56,33.61,33.49,33.6,71379.0,30.941,30.9871,30.8765,30.9779,71379.0
2017-07-28 12:00:00,33.59,33.62,33.51,33.51,83683.0,30.9687,30.9964,30.8949,30.8949,83683.0
2017-07-28 12:10:00,33.51,33.53,33.49,33.51,33109.0,30.8949,30.9134,30.8765,30.8949,33109.0
2017-07-28 12:20:00,33.51,33.55,33.5,33.55,20673.0,30.8949,30.9318,30.8857,30.9318,20673.0
2017-07-28 12:30:00,33.55,33.57,33.53,33.56,13190.0,30.9318,30.9503,30.9134,30.941,13190.0
2017-07-28 12:40:00,33.55,33.55,33.5,33.52,28341.0,30.9318,30.9318,30.8857,30.9042,28341.0
2017-07-28 12:50:00,33.52,33.55,33.5,33.51,106802.0,30.9042,30.9318,30.8857,30.8949,106802.0
2017-07-28 13:00:00,33.52,33.55,33.52,33.54,65287.0,30.9042,30.9318,30.9042,30.9226,65287.0
2017-07-28 13:10:00,33.55,33.56,33.53,33.55,65928.0,30.9318,30.941,30.9134,30.9318,65928.0
2017-07-28 13:20:00,33.55,33.58,33.52,33.52,58501.0,30.9318,30.9595,30.9042,30.9042,58501.0
2017-07-28 13:30:00,33.52,33.56,33.48,33.55,29287.0,30.9042,30.941,30.8673,30.9318,29287.0
2017-07-28 13:40:00,33.55,33.56,33.53,33.53,59432.0,30.9318,30.941,30.9134,30.9134,59432.0
2017-07-28 13:50:00,33.53,33.55,33.5,33.51,76596.0,30.9134,30.9318,30.8857,30.8949,76596.0
2017-07-28 14:00:00,33.5,33.53,33.49,33.5,36298.0,30.8857,30.9134,30.8765,30.8857,36298.0
2017-07-28 14:10:00,33.51,33.51,33.42,33.44,50146.0,30.8949,30.8949,30.812,30.8304,50146.0
2017-07-28 14:20:00,33.45,33.52,33.43,33.52,47978.0,30.8396,30.9042,30.8212,30.9042,47978.0
2017-07-28 14:30:00,33.51,33.54,33.51,33.53,33795.0,30.8949,30.9226,30.8949,30.9134,33795.0
2017-07-28 14:40:00,33.53,33.57,33.51,33.57,47599.0,30.9134,30.9503,30.8949,30.9503,47599.0
2017-07-28 14:50:00,33.57,33.65,33.56,33.62,55479.0,30.9503,31.024,30.941,30.9964,55479.0
2017-07-28 15:00:00,33.63,33.64,33.55,33.59,46213.0,31.0056,31.0148,30.9318,30.9687,46213.0
2017-07-28 15:10:00,33.6,33.61,33.55,33.59,60019.0,30.9779,30.9871,30.9318,30.9687,60019.0
2017-07-28 15:20:00,33.6,33.61,33.56,33.58,67387.0,30.9779,30.9871,30.941,30.9595,67387.0
2017-07-28 15:30:00,33.58,33.61,33.56,33.59,68785.0,30.9595,30.9871,30.941,30.9687,68785.0
2017-07-28 15:40:00,33.6,33.65,33.59,33.62,89937.0,30.9779,31.024,30.9687,30.9964,89937.0
2017-07-28 15:50:00,33.62,33.66,33.58,33.65,302258.0,30.9964,31.0332,30.9595,31.024,302258.0
2017-07-31 09:30:00,33.64,33.64,33.41,33.48,259370.0,31.0148,31.0148,30.8027,30.8673,259370.0
2017-07-31 09:40:00,33.48,33.52,33.43,33.5,125416.0,30.8673,30.9042,30.8212,30.8857,125416.0
2017-07-31 09:50:00,33.51,33.62,33.49,33.6,49306.0,30.8949,30.9964,30.8765,30.9779,49306.0
2017-07-31 10:00:00,33.59,33.75,33.58,33.75,57473.0,30.9687,31.1162,30.9595,31.1162,57473.0
2017-07-31 10:10:00,33.75,33.9,33.74,33.83,160427.0,31.1162,31.2545,31.107,31.19,160427.0
2017-07-31 10:20:00,33.83,33.87,33.71,33.75,68321.0,31.19,31.2268,31.0793,31.1162,68321.0
2017-07-31 10:30:00,33.75,33.79,33.72,33.76,80533.0,31.1162,31.1531,31.0886,31.1254,80533.0
2017-07-31 10:40:00,33.75,33.81,33.74,33.8,28529.0,31.1162,31.1715,31.107,31.1623,28529.0
2017-07-31 10:50:00,33.8,33.89,33.78,33.86,89894.0,31.1623,31.2453,31.1439,31.2176,89894.0
2017-07-31 11:00:00,33.86,33.87,33.8,33.81,46593.0,31.2176,31.2268,31.1623,31.1715,46593.0
2017-07-31 11:10:00,33.81,33.82,33.76,33.81,41014.0,31.1715,31.1807,31.1254,31.1715,41014.0
2017-07-31 11:20:00,33.79,33.79,33.69,33.71,57006.0,31.1531,31.1531,31.0609,31.0793,57006.0
2017-07-31 11:30:00,33.72,33.73,33.67,33.67,29008.0,31.0886,31.0978,31.0425,31.0425,29008.0
2017-07-31 11:40:00,33.67,33.7,33.63,33.67,43846.0,31.0425,31.0701,31.0056,31.0425,43846.0
2017-07-31 11:50:00,33.66,33.67,33.61,33.64,49438.0,31.0332,31.0425,30.9871,31.0148,49438.0
2017-07-31 12:00:00,33.64,33.66,33.55,33.56,34641.0,31.0148,31.0332,30.9318,30.941,34641.0
2017-07-31 12:10:00,33.56,33.62,33.56,33.61,15868.0,30.941,30.9964,30.941,30.9871,15868.0
2017-07-31 12:20:00,33.62,33.65,33.6,33.63,20499.0,30.9964,31.024,30.9779,31.0056,20499.0
2017-07-31 12:30:00,33.64,33.64,33.62,33.64,14216.0,31.0148,31.0148,30.9964,31.0148,14216.0
2017-07-31 12:40:00,33.63,33.64,33.61,33.64,24913.0,31.0056,31.0148,30.9871,31.0148,24913.0
2017-07-31 12:50:00,33.64,33.67,33.63,33.66,27256.0,31.0148,31.0425,31.0056,31.0332,27256.0
2017-07-31 13:00:00,33.66,33.66,33.6,33.62,63821.0,31.0332,31.0332,30.9779,30.9964,63821.0
2017-07-31 13:10:00,33.63,33.66,33.6,33.66,66824.0,31.0056,31.0332,30.9779,31.0332,66824.0
2017-07-31 13:20:00,33.66,33.68,33.65,33.67,47842.0,31.0332,31.0517,31.024,31.0425,47842.0
2017-07-31 13:30:00,33.67,33.7,33.66,33.7,14718.0,31.0425,31.0701,31.0332,31.0701,14718.0
2017-07-31 13:40:00,33.69,33.69,33.67,33.68,34394.0,31.0609,31.0609,31.0425,31.0517,34394.0
2017-07-31 13:50:00,33.67,33.67,33.56,33.59,35933.0,31.0425,31.0425,30.941,30.9687,35933.0
2017-07-31 14:00:00,33.59,33.62,33.57,33.59,35429.0,30.9687,30.9964,30.9503,30.9687,35429.0
2017-07-31 14:10:00,33.58,33.63,33.55,33.61,22709.0,30.9595,31.0056,30.9318,30.9871,22709.0
2017-07-31 14:20:00,33.61,33.62,33.57,33.62,26319.0,30.9871,30.9964,30.9503,30.9964,26319.0
2017-07-31 14:30:00,33.62,33.63,33.55,33.58,45953.0,30.9964,31.0056,30.9318,30.9595,45953.0
2017-07-31 14:40:00,33.58,33.63,33.57,33.63,18213.0,30.9595,31.0056,30.9503,31.0056,18213.0
2017-07-31 14:50:00,33.63,33.68,33.63,33.67,34054.0,31.0056,31.0517,31.0056,31.0425,34054.0
2017-07-31 15:00:00,33.67,33.69,33.59,33.61,38740.0,31.0425,31.0609,30.9687,30.9871,38740.0
2017-07-31 15:10:00,33.62,33.63,33.6,33.63,19741.0,30.9964,31.0056,30.9779,31.0056,19741.0
2017-07-31 15:20:00,33.63,33.65,33.59,33.59,35046.0,31.0056,31.024,30.9687,30.9687,35046.0
2017-07-31 15:30:00,33.58,33.62,33.56,33.61,35108.0,30.9595,30.9964,30.941,30.9871,35108.0
2017-07-31 15:40:00,33.61,33.62,33.56,33.58,48843.0,30.9871,30.9964,30.941,30.9595,48843.0
2017-07-31 15:50:00,33.58,33.63,33.56,33.61,162163.0,30.9595,31.0056,30.941,30.9871,162163.0
2017-08-01 09:30:00,33.43,33.58,33.4,33.48,88560.0,30.8212,30.9595,30.7935,30.8673,88560.0
2017-08-01 09:40:00,33.47,33.51,33.37,33.47,73274.0,30.8581,30.8949,30.7659,30.8581,73274.0
2017-08-01 09:50:00,33.47,33.74,33.46,33.65,101885.0,30.8581,31.107,30.8488,31.024,101885.0
2017-08-01 10:00:00,33.63,33.84,33.62,33.82,100605.0,31.0056,31.1992,30.9964,31.1807,100605.0
2017-08-01 10:10:00,33.82,33.88,33.74,33.87,129590.0,31.1807,31.2361,31.107,31.2268,129590.0
2017-08-01 10:20:00,33.85,33.97,33.83,33.84,123211.0,31.2084,31.319,31.19,31.1992,123211.0
2017-08-01 10:30:00,33.85,33.86,33.78,33.82,47062.0,31.2084,31.2176,31.1439,31.1807,47062.0
2017-08-01 10:40:00,33.82,33.85,33.66,33.7,74280.0,31.1807,31.2084,31.0332,31.0701,74280.0
2017-08-01 10:50:00,33.72,33.8,33.66,33.79,26442.0,31.0886,31.1623,31.0332,31.1531,26442.0
2017-08-01 11:00:00,33.79,33.82,33.74,33.78,36543.0,31.1531,31.1807,31.107,31.1439,36543.0
2017-08-01 11:10:00,33.78,33.79,33.67,33.71,36482.0,31.1439,31.1531,31.0425,31.0793,36482.0
2017-08-01 11:20:00,33.72,33.72,33.6,33.61,52425.0,31.0886,31.0886,30.9779,30.9871,52425.0
2017-08-01 11:30:00,33.62,33.64,33.52,33.53,32763.0,30.9964,31.0148,30.9042,30.9134,32763.0
2017-08-01 11:40:00,33.54,33.58,33.49,33.55,41493.0,30.9226,30.9595,30.8765,30.9318,41493.0
2017-08-01 11:50:00,33.56,33.62,33.56,33.59,24162.0,30.941,30.9964,30.941,30.9687,24162.0
2017-08-01 12:00:00,33.58,33.61,33.57,33.61,11789.0,30.9595,30.9871,30.9503,30.9871,11789.0
2017-08-01 12:10:00,33.6,33.67,33.59,33.65,22208.0,30.9779,31.0425,30.9687,31.024,22208.0
2017-08-01 12:20:00,33.65,33.67,33.65,33.66,12672.0,31.024,31.0425,31.024,31.0332,12672.0
2017-08-01 12:30:00,33.67,33.67,33.64,33.65,11689.0,31.0425,31.0425,31.0148,31.024,11689.0
2017-08-01 12:40:00,33.65,33.7,33.65,33.69,13371.0,31.024,31.0701,31.024,31.0609,13371.0
2017-08-01 12:50:00,33.69,33.71,33.67,33.71,18406.0,31.0609,31.0793,31.0425,31.0793,18406.0
2017-08-01 13:00:00,33.7,33.73,33.69,33.73,21832.0,31.0701,31.0978,31.0609,31.0978,21832.0
2017-08-01 13:10:00,33.72,33.77,33.71,33.74,37673.0,31.0886,31.1347,31.0793,31.107,37673.0
2017-08-01 13:20:00,33.74,33.76,33.69,33.73,23820.0,31.107,31.1254,31.0609,31.0978,23820.0
2017-08-01 13:30:00,33.73,33.77,33.72,33.74,17895.0,31.0978,31.1347,31.0886,31.107,17895.0
2017-08-01 13:40:00,33.74,33.77,33.72,33.72,15283.0,31.107,31.1347,31.0886,31.0886,15283.0
2017-08-01 13:50:00,33.72,33.73,33.69,33.69,16865.0,31.0886,31.0978,31.0609,31.0609,16865.0
2017-08-01 14:00:00,33.7,33.71,33.66,33.66,19279.0,31.0701,31.0793,31.0332,31.0332,19279.0
2017-08-01 14:10:00,33.66,33.67,33.61,33.65,26472.0,31.0332,31.0425,30.9871,31.024,26472.0
2017-08-01 14:20:00,33.65,33.67,33.64,33.64,20200.0,31.024,31.0425,31.0148,31.0148,20200.0
2017-08-01 14:30:00,33.64,33.64,33.56,33.56,21008.0,31.0148,31.0148,30.941,30.941,21008.0
2017-08-01 14:40:00,33.56,33.62,33.56,33.62,21171.0,30.941,30.9964,30.941,30.9964,21171.0
2017-08-01 14:50:00,33.62,33.65,33.62,33.63,18645.0,30.9964,31.024,30.9964,31.0056,18645.0
2017-08-01 15:00:00,33.63,33.65,33.6,33.6,26750.0,31.0056,31.024,30.9779,30.9779,26750.0
2017-08-01 15:10:00,33.6,33.63,33.57,33.57,23012.0,30.9779,31.0056,30.9503,30.9503,23012.0
2017-08-01 15:20:00,33.58,33.59,33.54,33.55,32314.0,30.9595,30.9687,30.9226,30.9318,32314.0
2017-08-01 15:30:00,33.56,33.59,33.55,33.55,28245.0,30.941,30.9687,30.9318,30.9318,28245.0
2017-08-01 15:40:00,33.55,33.59,33.55,33.57,21207.0,30.9318,30.9687,30.9318,30.9503,21207.0
2017-08-01 15:50:00,33.57,33.58,33.5,33.53,309781.0,30.9503,30.9595,30.8857,30.9134,309781.0
2017-08-02 09:30:00,33.39,33.54,33.35,33.47,99113.0,30.7843,30.9226,30.7474,30.8581,99113.0
2017-08-02 09:40:00,33.47,33.7,33.44,33.62,116337.0,30.8581,31.0701,30.8304,30.9964,116337.0
2017-08-02 09:50:00,33.62,33.65,33.58,33.63,38394.0,30.9964,31.024,30.9595,31.0056,38394.0
2017-08-02 10:00:00,33.63,33.65,33.5,33.5,53246.0,31.0056,31.024,30.8857,30.8857,53246.0
2017-08-02 10:10:00,33.49,33.55,33.46,33.51,72991.0,30.8765,30.9318,30.8488,30.8949,72991.0
2017-08-02 10:20:00,33.52,33.53,33.44,33.45,55048.0,30.9042,30.9134,30.8304,30.8396,55048.0
2017-08-02 10:30:00,33.45,33.45,33.39,33.45,68943.0,30.8396,30.8396,30.7843,30.8396,68943.0
2017-08-02 10:40:00,33.45,33.45,33.39,33.42,58506.0,30.8396,30.8396,30.7843,30.812,58506.0
2017-08-02 10:50:00,33.42,33.47,33.41,33.46,47251.0,30.812,30.8581,30.8027,30.8488,47251.0
2017-08-02 11:00:00,33.46,33.56,33.45,33.54,72460.0,30.8488,30.941,30.8396,30.9226,72460.0
2017-08-02 11:10:00,33.53,33.61,33.51,33.53,52822.0,30.9134,30.9871,30.8949,30.9134,52822.0
2017-08-02 11:20:00,33.52,33.58,33.51,33.57,33995.0,30.9042,30.9595,30.8949,30.9503,33995.0
2017-08-02 11:30:00,33.58,33.59,33.55,33.57,36615.0,30.9595,30.9687,30.9318,30.9503,36615.0
2017-08-02 11:40:00,33.57,33.58,33.54,33.56,17939.0,30.9503,30.9595,30.9226,30.941,17939.0
2017-08-02 11:50:00,33.56,33.62,33.55,33.61,18915.0,30.941,30.9964,30.9318,30.9871,18915.0
2017-08-02 12:00:00,33.6,33.63,33.58,33.6,17905.0,30.9779,31.0056,30.9595,30.9779,17905.0
2017-08-02 12:10:00,33.6,33.61,33.55,33.55,12323.0,30.9779,30.9871,30.9318,30.9318,12323.0
2017-08-02 12:20:00,33.55,33.56,33.49,33.5,26214.0,30.9318,30.941,30.8765,30.8857,26214.0
2017-08-02 12:30:00,33.49,33.51,33.47,33.49,17842.0,30.8765,30.8949,30.8581,30.8765,17842.0
2017-08-02 12:40:00,33.49,33.52,33.49,33.52,16267.0,30.8765,30.9042,30.8765,30.9042,16267.0
2017-08-02 12:50:00,33.51,33.53,33.51,33.52,18262.0,30.8949,30.9134,30.8949,30.9042,18262.0
2017-08-02 13:00:00,33.53,33.56,33.53,33.55,28136.0,30.9134,30.941,30.9134,30.9318,28136.0
2017-08-02 13:10:00,33.56,33.61,33.56,33.6,47941.0,30.941,30.9871,30.941,30.9779,47941.0
2017-08-02 13:20:00,33.59,33.61,33.56,33.57,31112.0,30.9687,30.9871,30.941,30.9503,31112.0
2017-08-02 13:30:00,33.56,33.56,33.43,33.43,46663.0,30.941,30.941,30.8212,30.8212,46663.0
2017-08-02 13:40:00,33.43,33.47,33.42,33.42,34414.0,30.8212,30.8581,30.812,30.812,34414.0
2017-08-02 13:50:00,33.42,33.45,33.39,33.43,28720.0,30.812,30.8396,30.7843,30.8212,28720.0
2017-08-02 14:00:00,33.42,33.42,33.35,33.37,27374.0,30.812,30.812,30.7474,30.7659,27374.0
2017-08-02 14:10:00,33.38,33.4,33.38,33.4,11099.0,30.7751,30.7935,30.7751,30.7935,11099.0
2017-08-02 14:20:00,33.41,33.45,33.41,33.44,9740.0,30.8027,30.8396,30.8027,30.8304,9740.0
2017-08-02 14:30:00,33.43,33.43,33.3,33.3,27585.0,30.8212,30.8212,30.7013,30.7013,27585.0
2017-08-02 14:40:00,33.3,33.34,33.29,33.32,33234.0,30.7013,30.7382,30.6921,30.7198,33234.0
2017-08-02 14:50:00,33.32,33.34,33.32,33.32,23333.0,30.7198,30.7382,30.7198,30.7198,23333.0
2017-08-02 15:00:00,33.31,33.33,33.24,33.24,51049.0,30.7105,30.729,30.646,30.646,51049.0
2017-08-02 15:10:00,33.25,33.3,33.25,33.27,25479.0,30.6552,30.7013,30.6552,30.6737,25479.0
2017-08-02 15:20:00,33.27,33.28,33.18,33.18,57004.0,30.6737,30.6829,30.5907,30.5907,57004.0
2017-08-02 15:30:00,33.18,33.22,33.17,33.19,66967.0,30.5907,30.6276,30.5815,30.5999,66967.0
2017-08-02 15:40:00,33.19,33.2,33.14,33.17,59837.0,30.5999,30.6091,30.5538,30.5815,59837.0
2017-08-02 15:50:00,33.17,33.24,33.15,33.23,208507.0,30.5815,30.646,30.563,30.6368,208507.0
2017-08-03 09:30:00,33.24,33.24,33.03,33.18,168116.0,30.646,30.646,30.4524,30.5907,168116.0
2017-08-03 09:40:00,33.18,33.27,33.13,33.27,78736.0,30.5907,30.6737,30.5446,30.6737,78736.0
2017-08-03 09:50:00,33.27,33.34,33.25,33.25,40534.0,30.6737,30.7382,30.6552,30.6552,40534.0
2017-08-03 10:00:00,33.24,33.39,33.24,33.3,78866.0,30.646,30.7843,30.646,30.7013,78866.0
2017-08-03 10:10:00,33.3,33.38,33.27,33.29,38167.0,30.7013,30.7751,30.6737,30.6921,38167.0
2017-08-03 10:20:00,33.3,33.33,33.22,33.24,45304.0,30.7013,30.729,30.6276,30.646,45304.0
2017-08-03 10:30:00,33.24,33.25,33.19,33.25,42037.0,30.646,30.6552,30.5999,30.6552,42037.0
2017-08-03 10:40:00,33.25,33.33,33.25,33.33,31844.0,30.6552,30.729,30.6552,30.729,31844.0
2017-08-03 10:50:00,33.33,33.37,33.3,33.36,34117.0,30.729,30.7659,30.7013,30.7566,34117.0
2017-08-03 11:00:00,33.35,33.37,33.33,33.35,13513.0,30.7474,30.7659,30.729,30.7474,13513.0
2017-08-03 11:10:00,33.35,33.38,33.33,33.36,20618.0,30.7474,30.7751,30.729,30.7566,20618.0
2017-08-03 11:20:00,33.36,33.36,33.26,33.3,23891.0,30.7566,30.7566,30.6645,30.7013,23891.0
2017-08-03 11:30:00,33.3,33.35,33.3,33.34,7612.0,30.7013,30.7474,30.7013,30.7382,7612.0
2017-08-03 11:40:00,33.35,33.35,33.26,33.28,20426.0,30.7474,30.7474,30.6645,30.6829,20426.0
2017-08-03 11:50:00,33.29,33.29,33.2,33.22,33835.0,30.6921,30.6921,30.6091,30.6276,33835.0
2017-08-03 12:00:00,33.22,33.24,33.17,33.22,19617.0,30.6276,30.646,30.5815,30.6276,19617.0
2017-08-03 12:10:00,33.22,33.23,33.19,33.2,15651.0,30.6276,30.6368,30.5999,30.6091,15651.0
2017-08-03 12:20:00,33.21,33.21,33.17,33.19,18396.0,30.6184,30.6184,30.5815,30.5999,18396.0
2017-08-03 12:30:00,33.18,33.24,33.16,33.24,34115.0,30.5907,30.646,30.5723,30.646,34115.0
2017-08-03 12:40:00,33.25,33.29,33.24,33.24,16866.0,30.6552,30.6921,30.646,30.646,16866.0
2017-08-03 12:50:00,33.25,33.25,33.19,33.19,16050.0,30.6552,30.6552,30.5999,30.5999,16050.0
2017-08-03 13:00:00,33.18,33.23,33.17,33.21,10042.0,30.5907,30.6368,30.5815,30.6184,10042.0
2017-08-03 13:10:00,33.2,33.2,33.14,33.15,16131.0,30.6091,30.6091,30.5538,30.563,16131.0
2017-08-03 13:20:00,33.16,33.18,33.14,33.15,16498.0,30.5723,30.5907,30.5538,30.563,16498.0
2017-08-03 13:30:00,33.17,33.18,33.16,33.17,8274.0,30.5815,30.5907,30.5723,30.5815,8274.0
2017-08-03 13:40:00,33.17,33.17,33.09,33.12,18993.0,30.5815,30.5815,30.5077,30.5354,18993.0
2017-08-03 13:50:00,33.12,33.2,33.12,33.2,24414.0,30.5354,30.6091,30.5354,30.6091,24414.0
2017-08-03 14:00:00,33.2,33.21,33.17,33.21,14628.0,30.6091,30.6184,30.5815,30.6184,14628.0
2017-08-03 14:10:00,33.21,33.21,33.14,33.15,14026.0,30.6184,30.6184,30.5538,30.563,14026.0
2017-08-03 14:20:00,33.15,33.16,33.09,33.09,18313.0,30.563,30.5723,30.5077,30.5077,18313.0
2017-08-03 14:30:00,33.09,33.09,33.05,33.06,17400.0,30.5077,30.5077,30.4708,30.4801,17400.0
2017-08-03 14:40:00,33.05,33.1,33.04,33.08,43845.0,30.4708,30.5169,30.4616,30.4985,43845.0
2017-08-03 14:50:00,33.07,33.1,33.03,33.09,40168.0,30.4893,30.5169,30.4524,30.5077,40168.0
2017-08-03 15:00:00,33.08,33.1,33.08,33.08,39619.0,30.4985,30.5169,30.4985,30.4985,39619.0
2017-08-03 15:10:00,33.07,33.1,33.07,33.1,23409.0,30.4893,30.5169,30.4893,30.5169,23409.0
2017-08-03 15:20:00,33.11,33.17,33.11,33.13,60936.0,30.5262,30.5815,30.5262,30.5446,60936.0
2017-08-03 15:30:00,33.13,33.25,33.13,33.24,92562.0,30.5446,30.6552,30.5446,30.646,92562.0
2017-08-03 15:40:00,33.24,33.26,33.18,33.18,52817.0,30.646,30.6645,30.5907,30.5907,52817.0
2017-08-03 15:50:00,33.18,33.2,33.08,33.1,169343.0,30.5907,30.6091,30.4985,30.5169,169343.0
2017-08-04 09:30:00,32.77,32.85,32.68,32.7,226059.0,30.2127,30.2864,30.1297,30.1482,226059.0
2017-08-04 09:40:00,32.69,32.75,32.48,32.5,180780.0,30.1389,30.1943,29.9453,29.9638,180780.0
2017-08-04 09:50:00,32.49,32.52,32.37,32.49,245913.0,29.9545,29.9822,29.8439,29.9545,245913.0
2017-08-04 10:00:00,32.48,32.48,32.25,32.36,214111.0,29.9453,29.9453,29.7333,29.8347,214111.0
2017-08-04 10:10:00,32.36,32.4,32.29,32.4,127136.0,29.8347,29.8716,29.7701,29.8716,127136.0
2017-08-04 10:20:00,32.4,32.47,32.31,32.42,104679.0,29.8716,29.9361,29.7886,29.89,104679.0
2017-08-04 10:30:00,32.43,32.49,32.42,32.45,67168.0,29.8992,29.9545,29.89,29.9177,67168.0
2017-08-04 10:40:00,32.44,32.44,32.36,32.41,55506.0,29.9084,29.9084,29.8347,29.8808,55506.0
2017-08-04 10:50:00,32.41,32.42,32.35,32.38,59537.0,29.8808,29.89,29.8255,29.8531,59537.0
2017-08-04 11:00:00,32.38,32.38,32.26,32.34,130611.0,29.8531,29.8531,29.7425,29.8162,130611.0
2017-08-04 11:10:00,32.34,32.4,32.33,32.34,63690.0,29.8162,29.8716,29.807,29.8162,63690.0
2017-08-04 11:20:00,32.33,32.34,32.26,32.28,56487.0,29.807,29.8162,29.7425,29.7609,56487.0
2017-08-04 11:30:00,32.27,32.32,32.19,32.28,138059.0,29.7517,29.7978,29.678,29.7609,138059.0
2017-08-04 11:40:00,32.28,32.3,32.21,32.29,53788.0,29.7609,29.7794,29.6964,29.7701,53788.0
2017-08-04 11:50:00,32.29,32.32,32.21,32.22,36493.0,29.7701,29.7978,29.6964,29.7056,36493.0
2017-08-04 12:00:00,32.22,32.3,32.22,32.24,33984.0,29.7056,29.7794,29.7056,29.724,33984.0
2017-08-04 12:10:00,32.25,32.26,32.18,32.19,37896.0,29.7333,29.7425,29.6687,29.678,37896.0
2017-08-04 12:20:00,32.18,32.31,32.17,32.3,38589.0,29.6687,29.7886,29.6595,29.7794,38589.0
2017-08-04 12:30:00,32.31,32.37,32.31,32.32,49629.0,29.7886,29.8439,29.7886,29.7978,49629.0
2017-08-04 12:40:00,32.32,32.33,32.28,32.29,19363.0,29.7978,29.807,29.7609,29.7701,19363.0
2017-08-04 12:50:00,32.27,32.28,32.23,32.23,37382.0,29.7517,29.7609,29.7148,29.7148,37382.0
2017-08-04 13:00:00,32.21,32.25,32.19,32.22,29493.0,29.6964,29.7333,29.678,29.7056,29493.0
2017-08-04 13:10:00,32.22,32.29,32.22,32.28,26716.0,29.7056,29.7701,29.7056,29.7609,26716.0
2017-08-04 13:20:00,32.28,32.38,32.28,32.38,48596.0,29.7609,29.8531,29.7609,29.8531,48596.0
2017-08-04 13:30:00,32.38,32.38,32.27,32.27,33033.0,29.8531,29.8531,29.7517,29.7517,33033.0
2017-08-04 13:40:00,32.27,32.3,32.26,32.26,36568.0,29.7517,29.7794,29.7425,29.7425,36568.0
2017-08-04 13:50:00,32.26,32.26,32.24,32.24,24812.0,29.7425,29.7425,29.724,29.724,24812.0
2017-08-04 14:00:00,32.24,32.26,32.21,32.24,56030.0,29.724,29.7425,29.6964,29.724,56030.0
2017-08-04 14:10:00,32.23,32.26,32.22,32.24,23087.0,29.7148,29.7425,29.7056,29.724,23087.0
2017-08-04 14:20:00,32.24,32.27,32.23,32.26,25602.0,29.724,29.7517,29.7148,29.7425,25602.0
2017-08-04 14:30:00,32.26,32.28,32.2,32.22,35498.0,29.7425,29.7609,29.6872,29.7056,35498.0
2017-08-04 14:40:00,32.22,32.23,32.15,32.15,39190.0,29.7056,29.7148,29.6411,29.6411,39190.0
2017-08-04 14:50:00,32.15,32.22,32.15,32.21,32975.0,29.6411,29.7056,29.6411,29.6964,32975.0
2017-08-04 15:00:00,32.21,32.25,32.21,32.24,30929.0,29.6964,29.7333,29.6964,29.724,30929.0
2017-08-04 15:10:00,32.24,32.26,32.22,32.22,48207.0,29.724,29.7425,29.7056,29.7056,48207.0
2017-08-04 15:20:00,32.23,32.24,32.19,32.19,46148.0,29.7148,29.724,29.678,29.678,46148.0
2017-08-04 15:30:00,32.2,32.24,32.19,32.2,71566.0,29.6872,29.724,29.678,29.6872,71566.0
2017-08-04 15:40:00,32.21,32.23,32.14,32.16,96007.0,29.6964,29.7148,29.6319,29.6503,96007.0
2017-08-04 15:50:00,32.16,32.4,32.15,32.37,617110.0,29.6503,29.8716,29.6411,29.8439,617110.0
2017-08-07 09:30:00,32.2,32.33,32.17,32.29,76384.0,29.6872,29.807,29.6595,29.7701,76384.0
2017-08-07 09:40:00,32.28,32.38,32.25,32.33,58560.0,29.7609,29.8531,29.7333,29.807,58560.0
2017-08-07 09:50:00,32.34,32.39,32.33,32.37,54480.0,29.8162,29.8623,29.807,29.8439,54480.0
2017-08-07 10:00:00,32.38,32.46,32.3,32.34,70123.0,29.8531,29.9269,29.7794,29.8162,70123.0
2017-08-07 10:10:00,32.35,32.35,32.25,32.28,51280.0,29.8255,29.8255,29.7333,29.7609,51280.0
2017-08-07 10:20:00,32.29,32.29,32.23,32.27,30340.0,29.7701,29.7701,29.7148,29.7517,30340.0
2017-08-07 10:30:00,32.27,32.34,32.26,32.3,45095.0,29.7517,29.8162,29.7425,29.7794,45095.0
2017-08-07 10:40:00,32.3,32.33,32.28,32.32,64951.0,29.7794,29.807,29.7609,29.7978,64951.0
2017-08-07 10:50:00,32.33,32.34,32.29,32.29,45020.0,29.807,29.8162,29.7701,29.7701,45020.0
2017-08-07 11:00:00,32.29,32.3,32.26,32.27,68751.0,29.7701,29.7794,29.7425,29.7517,68751.0
2017-08-07 11:10:00,32.27,32.3,32.26,32.28,31475.0,29.7517,29.7794,29.7425,29.7609,31475.0
2017-08-07 11:20:00,32.28,32.29,32.27,32.28,16598.0,29.7609,29.7701,29.7517,29.7609,16598.0
2017-08-07 11:30:00,32.28,32.39,32.26,32.39,25653.0,29.7609,29.8623,29.7425,29.8623,25653.0
2017-08-07 11:40:00,32.39,32.44,32.38,32.39,50891.0,29.8623,29.9084,29.8531,29.8623,50891.0
2017-08-07 11:50:00,32.39,32.41,32.38,32.39,13817.0,29.8623,29.8808,29.8531,29.8623,13817.0
2017-08-07 12:00:00,32.39,32.42,32.36,32.36,15202.0,29.8623,29.89,29.8347,29.8347,15202.0
2017-08-07 12:10:00,32.36,32.37,32.33,32.36,12859.0,29.8347,29.8439,29.807,29.8347,12859.0
2017-08-07 12:20:00,32.35,32.36,32.33,32.33,6043.0,29.8255,29.8347,29.807,29.807,6043.0
2017-08-07 12:30:00,32.33,32.36,32.33,32.33,15625.0,29.807,29.8347,29.807,29.807,15625.0
2017-08-07 12:40:00,32.33,32.36,32.33,32.36,10234.0,29.807,29.8347,29.807,29.8347,10234.0
2017-08-07 12:50:00,32.37,32.39,32.36,32.37,8404.0,29.8439,29.8623,29.8347,29.8439,8404.0
2017-08-07 13:00:00,32.38,32.4,32.36,32.37,9013.0,29.8531,29.8716,29.8347,29.8439,9013.0
2017-08-07 13:10:00,32.36,32.42,32.36,32.4,27727.0,29.8347,29.89,29.8347,29.8716,27727.0
2017-08-07 13:20:00,32.4,32.41,32.33,32.33,16380.0,29.8716,29.8808,29.807,29.807,16380.0
2017-08-07 13:30:00,32.33,32.36,32.32,32.33,10448.0,29.807,29.8347,29.7978,29.807,10448.0
2017-08-07 13:40:00,32.32,32.33,32.31,32.32,14878.0,29.7978,29.807,29.7886,29.7978,14878.0
2017-08-07 13:50:00,32.32,32.32,32.27,32.28,12198.0,29.7978,29.7978,29.7517,29.7609,12198.0
2017-08-07 14:00:00,32.27,32.27,32.24,32.25,11253.0,29.7517,29.7517,29.724,29.7333,11253.0
2017-08-07 14:10:00,32.26,32.26,32.23,32.23,11446.0,29.7425,29.7425,29.7148,29.7148,11446.0
2017-08-07 14:20:00,32.23,32.23,32.19,32.21,14706.0,29.7148,29.7148,29.678,29.6964,14706.0
2017-08-07 14:30:00,32.2,32.21,32.15,32.17,29149.0,29.6872,29.6964,29.6411,29.6595,29149.0
2017-08-07 14:40:00,32.16,32.22,32.15,32.22,26364.0,29.6503,29.7056,29.6411,29.7056,26364.0
2017-08-07 14:50:00,32.21,32.25,32.21,32.23,23638.0,29.6964,29.7333,29.6964,29.7148,23638.0
2017-08-07 15:00:00,32.23,32.24,32.21,32.22,21141.0,29.7148,29.724,29.6964,29.7056,21141.0
2017-08-07 15:10:00,32.23,32.25,32.22,32.22,14217.0,29.7148,29.7333,29.7056,29.7056,14217.0
2017-08-07 15:20:00,32.22,32.22,32.16,32.17,43965.0,29.7056,29.7056,29.6503,29.6595,43965.0
2017-08-07 15:30:00,32.16,32.21,32.15,32.2,37123.0,29.6503,29.6964,29.6411,29.6872,37123.0
2017-08-07 15:40:00,32.19,32.19,32.1,32.13,56946.0,29.678,29.678,29.595,29.6226,56946.0
2017-08-07 15:50:00,32.12,32.23,32.11,32.21,323114.0,29.6134,29.7148,29.6042,29.6964,323114.0
2017-08-08 09:30:00,32.36,32.42,32.32,32.38,146622.0,29.8347,29.89,29.7978,29.8531,146622.0
2017-08-08 09:40:00,32.38,32.43,32.33,32.33,85237.0,29.8531,29.8992,29.807,29.807,85237.0
2017-08-08 09:50:00,32.33,32.39,32.29,32.31,32278.0,29.807,29.8623,29.7701,29.7886,32278.0
2017-08-08 10:00:00,32.29,32.29,32.06,32.2,140437.0,29.7701,29.7701,29.5581,29.6872,140437.0
2017-08-08 10:10:00,32.21,32.21,32.09,32.09,151243.0,29.6964,29.6964,29.5858,29.5858,151243.0
2017-08-08 10:20:00,32.08,32.18,32.07,32.16,124390.0,29.5765,29.6687,29.5673,29.6503,124390.0
2017-08-08 10:30:00,32.16,32.18,31.96,31.99,139409.0,29.6503,29.6687,29.4659,29.4936,139409.0
2017-08-08 10:40:00,31.98,32.04,31.82,31.84,150053.0,29.4843,29.5397,29.3368,29.3553,150053.0
2017-08-08 10:50:00,31.83,31.95,31.8,31.92,96691.0,29.346,29.4567,29.3184,29.429,96691.0
2017-08-08 11:00:00,31.92,31.94,31.85,31.92,71096.0,29.429,29.4475,29.3645,29.429,71096.0
2017-08-08 11:10:00,31.92,32.01,31.92,31.98,44397.0,29.429,29.512,29.429,29.4843,44397.0
2017-08-08 11:20:00,31.99,32.04,31.99,32.02,41350.0,29.4936,29.5397,29.4936,29.5212,41350.0
2017-08-08 11:30:00,32.01,32.02,31.98,32.02,26974.0,29.512,29.5212,29.4843,29.5212,26974.0
2017-08-08 11:40:00,32.02,32.03,31.98,31.98,31433.0,29.5212,29.5304,29.4843,29.4843,31433.0
2017-08-08 11:50:00,31.98,31.98,31.93,31.98,34231.0,29.4843,29.4843,29.4382,29.4843,34231.0
2017-08-08 12:00:00,31.99,32.08,31.99,32.06,26331.0,29.4936,29.5765,29.4936,29.5581,26331.0
2017-08-08 12:10:00,32.06,32.06,32.01,32.06,31286.0,29.5581,29.5581,29.512,29.5581,31286.0
2017-08-08 12:20:00,32.05,32.12,32.04,32.08,33604.0,29.5489,29.6134,29.5397,29.5765,33604.0
2017-08-08 12:30:00,32.09,32.09,32.02,32.02,26672.0,29.5858,29.5858,29.5212,29.5212,26672.0
2017-08-08 12:40:00,32.03,32.05,31.99,31.99,51651.0,29.5304,29.5489,29.4936,29.4936,51651.0
2017-08-08 12:50:00,31.98,32.01,31.95,32.01,38725.0,29.4843,29.512,29.4567,29.512,38725.0
2017-08-08 13:00:00,32.01,32.25,32.01,32.24,72204.0,29.512,29.7333,29.512,29.724,72204.0
2017-08-08 13:10:00,32.24,32.25,32.13,32.15,44726.0,29.724,29.7333,29.6226,29.6411,44726.0
2017-08-08 13:20:00,32.15,32.15,32.12,32.12,28385.0,29.6411,29.6411,29.6134,29.6134,28385.0
2017-08-08 13:30:00,32.11,32.12,32.06,32.06,29806.0,29.6042,29.6134,29.5581,29.5581,29806.0
2017-08-08 13:40:00,32.05,32.08,32.03,32.08,32433.0,29.5489,29.5765,29.5304,29.5765,32433.0
2017-08-08 13:50:00,32.08,32.08,32.06,32.08,15760.0,29.5765,29.5765,29.5581,29.5765,15760.0
2017-08-08 14:00:00,32.07,32.07,32.01,32.03,22482.0,29.5673,29.5673,29.512,29.5304,22482.0
2017-08-08 14:10:00,32.02,32.08,32.01,32.06,27323.0,29.5212,29.5765,29.512,29.5581,27323.0
2017-08-08 14:20:00,32.06,32.06,32.01,32.04,27954.0,29.5581,29.5581,29.512,29.5397,27954.0
2017-08-08 14:30:00,32.04,32.07,32.04,32.06,28568.0,29.5397,29.5673,29.5397,29.5581,28568.0
2017-08-08 14:40:00,32.07,32.07,31.98,31.99,24761.0,29.5673,29.5673,29.4843,29.4936,24761.0
2017-08-08 14:50:00,31.99,32.05,31.99,32.02,40856.0,29.4936,29.5489,29.4936,29.5212,40856.0
2017-08-08 15:00:00,32.01,32.01,31.94,31.98,52919.0,29.512,29.512,29.4475,29.4843,52919.0
2017-08-08 15:10:00,31.98,31.99,31.94,31.98,34298.0,29.4843,29.4936,29.4475,29.4843,34298.0
2017-08-08 15:20:00,31.98,31.99,31.9,31.97,49845.0,29.4843,29.4936,29.4106,29.4751,49845.0
2017-08-08 15:30:00,31.98,32.16,31.98,32.09,120361.0,29.4843,29.6503,29.4843,29.5858,120361.0
2017-08-08 15:40:00,32.09,32.13,32.06,32.13,83477.0,29.5858,29.6226,29.5581,29.6226,83477.0
2017-08-08 15:50:00,32.14,32.35,32.14,32.24,331515.0,29.6319,29.8255,29.6319,29.724,331515.0
2017-08-09 09:30:00,32.83,32.88,32.62,32.84,285446.0,30.268,30.3141,30.0744,30.2772,285446.0
2017-08-09 09:40:00,32.83,32.97,32.81,32.86,198213.0,30.268,30.3971,30.2496,30.2957,198213.0
2017-08-09 09:50:00,32.84,32.85,32.69,32.71,137455.0,30.2772,30.2864,30.1389,30.1574,137455.0
2017-08-09 10:00:00,32.7,32.83,32.65,32.74,76540.0,30.1482,30.268,30.1021,30.185,76540.0
2017-08-09 10:10:00,32.74,32.87,32.73,32.8,96193.0,30.185,30.3049,30.1758,30.2403,96193.0
2017-08-09 10:20:00,32.8,32.81,32.75,32.78,35700.0,30.2403,30.2496,30.1943,30.2219,35700.0
2017-08-09 10:30:00,32.78,32.8,32.65,32.71,91729.0,30.2219,30.2403,30.1021,30.1574,91729.0
2017-08-09 10:40:00,32.71,32.72,32.59,32.6,139743.0,30.1574,30.1666,30.0467,30.056,139743.0
2017-08-09 10:50:00,32.6,32.64,32.48,32.64,73741.0,30.056,30.0928,29.9453,30.0928,73741.0
2017-08-09 11:00:00,32.63,32.66,32.6,32.65,51358.0,30.0836,30.1113,30.056,30.1021,51358.0
2017-08-09 11:10:00,32.65,32.68,32.63,32.64,31264.0,30.1021,30.1297,30.0836,30.0928,31264.0
2017-08-09 11:20:00,32.64,32.81,32.64,32.81,56256.0,30.0928,30.2496,30.0928,30.2496,56256.0
2017-08-09 11:30:00,32.81,32.84,32.76,32.79,54684.0,30.2496,30.2772,30.2035,30.2311,54684.0
2017-08-09 11:40:00,32.8,32.81,32.67,32.67,35984.0,30.2403,30.2496,30.1205,30.1205,35984.0
2017-08-09 11:50:00,32.68,32.71,32.67,32.68,21450.0,30.1297,30.1574,30.1205,30.1297,21450.0
2017-08-09 12:00:00,32.68,32.74,32.64,32.65,78985.0,30.1297,30.185,30.0928,30.1021,78985.0
2017-08-09 12:10:00,32.66,32.67,32.61,32.61,32115.0,30.1113,30.1205,30.0652,30.0652,32115.0
2017-08-09 12:20:00,32.61,32.62,32.54,32.62,26958.0,30.0652,30.0744,30.0006,30.0744,26958.0
2017-08-09 12:30:00,32.62,32.67,32.6,32.66,23500.0,30.0744,30.1205,30.056,30.1113,23500.0
2017-08-09 12:40:00,32.65,32.67,32.63,32.63,10905.0,30.1021,30.1205,30.0836,30.0836,10905.0
2017-08-09 12:50:00,32.63,32.71,32.63,32.7,15075.0,30.0836,30.1574,30.0836,30.1482,15075.0
2017-08-09 13:00:00,32.71,32.71,32.62,32.67,29203.0,30.1574,30.1574,30.0744,30.1205,29203.0
2017-08-09 13:10:00,32.67,32.71,32.66,32.69,18447.0,30.1205,30.1574,30.1113,30.1389,18447.0
2017-08-09 13:20:00,32.7,32.75,32.69,32.75,23945.0,30.1482,30.1943,30.1389,30.1943,23945.0
2017-08-09 13:30:00,32.74,32.81,32.74,32.8,87366.0,30.185,30.2496,30.185,30.2403,87366.0
2017-08-09 13:40:00,32.8,32.8,32.7,32.75,42243.0,30.2403,30.2403,30.1482,30.1943,42243.0
2017-08-09 13:50:00,32.75,32.76,32.72,32.72,27141.0,30.1943,30.2035,30.1666,30.1666,27141.0
2017-08-09 14:00:00,32.72,32.78,32.72,32.76,32171.0,30.1666,30.2219,30.1666,30.2035,32171.0
2017-08-09 14:10:00,32.76,32.82,32.75,32.8,36861.0,30.2035,30.2588,30.1943,30.2403,36861.0
2017-08-09 14:20:00,32.81,32.83,32.75,32.82,34922.0,30.2496,30.268,30.1943,30.2588,34922.0
2017-08-09 14:30:00,32.83,32.9,32.81,32.89,125292.0,30.268,30.3325,30.2496,30.3233,125292.0
2017-08-09 14:40:00,32.89,32.91,32.83,32.87,87567.0,30.3233,30.3418,30.268,30.3049,87567.0
2017-08-09 14:50:00,32.86,32.86,32.76,32.78,37724.0,30.2957,30.2957,30.2035,30.2219,37724.0
2017-08-09 15:00:00,32.78,32.85,32.75,32.85,28107.0,30.2219,30.2864,30.1943,30.2864,28107.0
2017-08-09 15:10:00,32.85,32.88,32.76,32.76,61389.0,30.2864,30.3141,30.2035,30.2035,61389.0
2017-08-09 15:20:00,32.76,32.83,32.76,32.79,68071.0,30.2035,30.268,30.2035,30.2311,68071.0
2017-08-09 15:30:00,32.79,32.8,32.75,32.76,87737.0,30.2311,30.2403,30.1943,30.2035,87737.0
2017-08-09 15:40:00,32.76,32.76,32.7,32.72,84329.0,30.2035,30.2035,30.1482,30.1666,84329.0
2017-08-09 15:50:00,32.72,32.84,32.71,32.8,319316.0,30.1666,30.2772,30.1574,30.2403,319316.0
2017-08-10 09:30:00,33.29,33.29,33.14,33.17,263749.0,30.6921,30.6921,30.5538,30.5815,263749.0
2017-08-10 09:40:00,33.16,33.26,33.09,33.16,138296.0,30.5723,30.6645,30.5077,30.5723,138296.0
2017-08-10 09:50:00,33.16,33.22,33.05,33.17,182507.0,30.5723,30.6276,30.4708,30.5815,182507.0
2017-08-10 10:00:00,33.17,33.24,33.13,33.19,181233.0,30.5815,30.646,30.5446,30.5999,181233.0
2017-08-10 10:10:00,33.18,33.26,33.12,33.25,210898.0,30.5907,30.6645,30.5354,30.6552,210898.0
2017-08-10 10:20:00,33.24,33.25,33.15,33.17,66787.0,30.646,30.6552,30.563,30.5815,66787.0
2017-08-10 10:30:00,33.18,33.21,33.14,33.2,100433.0,30.5907,30.6184,30.5538,30.6091,100433.0
2017-08-10 10:40:00,33.2,33.25,33.18,33.21,77653.0,30.6091,30.6552,30.5907,30.6184,77653.0
2017-08-10 10:50:00,33.21,33.32,33.21,33.32,51012.0,30.6184,30.7198,30.6184,30.7198,51012.0
2017-08-10 11:00:00,33.33,33.38,33.21,33.21,146477.0,30.729,30.7751,30.6184,30.6184,146477.0
2017-08-10 11:10:00,33.21,33.3,33.21,33.3,31820.0,30.6184,30.7013,30.6184,30.7013,31820.0
2017-08-10 11:20:00,33.31,33.32,33.25,33.29,78892.0,30.7105,30.7198,30.6552,30.6921,78892.0
2017-08-10 11:30:00,33.29,33.3,33.21,33.23,78370.0,30.6921,30.7013,30.6184,30.6368,78370.0
2017-08-10 11:40:00,33.22,33.28,33.22,33.27,40593.0,30.6276,30.6829,30.6276,30.6737,40593.0
2017-08-10 11:50:00,33.27,33.28,33.21,33.25,47121.0,30.6737,30.6829,30.6184,30.6552,47121.0
2017-08-10 12:00:00,33.24,33.25,33.17,33.19,58844.0,30.646,30.6552,30.5815,30.5999,58844.0
2017-08-10 12:10:00,33.19,33.19,33.13,33.16,48349.0,30.5999,30.5999,30.5446,30.5723,48349.0
2017-08-10 12:20:00,33.16,33.21,33.16,33.2,34844.0,30.5723,30.6184,30.5723,30.6091,34844.0
2017-08-10 12:30:00,33.21,33.22,33.16,33.16,31819.0,30.6184,30.6276,30.5723,30.5723,31819.0
2017-08-10 12:40:00,33.18,33.18,33.12,33.14,48630.0,30.5907,30.5907,30.5354,30.5538,48630.0
2017-08-10 12:50:00,33.13,33.18,33.13,33.17,23860.0,30.5446,30.5907,30.5446,30.5815,23860.0
2017-08-10 13:00:00,33.17,33.28,33.17,33.23,119797.0,30.5815,30.6829,30.5815,30.6368,119797.0
2017-08-10 13:10:00,33.24,33.24,33.21,33.21,17551.0,30.646,30.646,30.6184,30.6184,17551.0
2017-08-10 13:20:00,33.23,33.3,33.23,33.27,105121.0,30.6368,30.7013,30.6368,30.6737,105121.0
2017-08-10 13:30:00,33.28,33.32,33.26,33.3,86433.0,30.6829,30.7198,30.6645,30.7013,86433.0
2017-08-10 13:40:00,33.3,33.32,33.28,33.29,55057.0,30.7013,30.7198,30.6829,30.6921,55057.0
2017-08-10 13:50:00,33.29,33.37,33.29,33.31,102515.0,30.6921,30.7659,30.6921,30.7105,102515.0
2017-08-10 14:00:00,33.31,33.34,33.28,33.3,72198.0,30.7105,30.7382,30.6829,30.7013,72198.0
2017-08-10 14:10:00,33.3,33.34,33.26,33.27,84595.0,30.7013,30.7382,30.6645,30.6737,84595.0
2017-08-10 14:20:00,33.26,33.29,33.23,33.28,103412.0,30.6645,30.6921,30.6368,30.6829,103412.0
2017-08-10 14:30:00,33.27,33.28,33.22,33.28,27937.0,30.6737,30.6829,30.6276,30.6829,27937.0
2017-08-10 14:40:00,33.27,33.31,33.26,33.29,26218.0,30.6737,30.7105,30.6645,30.6921,26218.0
2017-08-10 14:50:00,33.3,33.34,33.29,33.33,54811.0,30.7013,30.7382,30.6921,30.729,54811.0
2017-08-10 15:00:00,33.33,33.35,33.28,33.3,50454.0,30.729,30.7474,30.6829,30.7013,50454.0
2017-08-10 15:10:00,33.3,33.31,33.25,33.28,73889.0,30.7013,30.7105,30.6552,30.6829,73889.0
2017-08-10 15:20:00,33.28,33.28,33.24,33.24,52401.0,30.6829,30.6829,30.646,30.646,52401.0
2017-08-10 15:30:00,33.23,33.29,33.21,33.29,76028.0,30.6368,30.6921,30.6184,30.6921,76028.0
2017-08-10 15:40:00,33.29,33.33,33.26,33.28,114806.0,30.6921,30.729,30.6645,30.6829,114806.0
2017-08-10 15:50:00,33.28,33.34,33.2,33.33,274426.0,30.6829,30.7382,30.6091,30.729,274426.0
2017-08-11 09:30:00,33.32,33.32,33.09,33.14,249800.0,30.7198,30.7198,30.5077,30.5538,249800.0
2017-08-11 09:40:00,33.13,33.3,33.04,33.28,166461.0,30.5446,30.7013,30.4616,30.6829,166461.0
2017-08-11 09:50:00,33.29,33.31,33.24,33.26,99353.0,30.6921,30.7105,30.646,30.6645,99353.0
2017-08-11 10:00:00,33.25,33.44,33.25,33.35,114503.0,30.6552,30.8304,30.6552,30.7474,114503.0
2017-08-11 10:10:00,33.35,33.51,33.34,33.48,96438.0,30.7474,30.8949,30.7382,30.8673,96438.0
2017-08-11 10:20:00,33.47,33.61,33.47,33.6,110532.0,30.8581,30.9871,30.8581,30.9779,110532.0
2017-08-11 10:30:00,33.59,33.62,33.48,33.54,74985.0,30.9687,30.9964,30.8673,30.9226,74985.0
2017-08-11 10:40:00,33.55,33.55,33.42,33.42,79061.0,30.9318,30.9318,30.812,30.812,79061.0
2017-08-11 10:50:00,33.42,33.44,33.29,33.33,145360.0,30.812,30.8304,30.6921,30.729,145360.0
2017-08-11 11:00:00,33.32,33.38,33.26,33.27,103035.0,30.7198,30.7751,30.6645,30.6737,103035.0
2017-08-11 11:10:00,33.27,33.38,33.27,33.38,77570.0,30.6737,30.7751,30.6737,30.7751,77570.0
2017-08-11 11:20:00,33.38,33.43,33.35,33.36,73158.0,30.7751,30.8212,30.7474,30.7566,73158.0
2017-08-11 11:30:00,33.37,33.41,33.29,33.3,42045.0,30.7659,30.8027,30.6921,30.7013,42045.0
2017-08-11 11:40:00,33.32,33.37,33.31,33.37,40804.0,30.7198,30.7659,30.7105,30.7659,40804.0
2017-08-11 11:50:00,33.38,33.41,33.35,33.41,50887.0,30.7751,30.8027,30.7474,30.8027,50887.0
2017-08-11 12:00:00,33.42,33.42,33.37,33.38,29724.0,30.812,30.812,30.7659,30.7751,29724.0
2017-08-11 12:10:00,33.39,33.42,33.37,33.37,31796.0,30.7843,30.812,30.7659,30.7659,31796.0
2017-08-11 12:20:00,33.38,33.39,33.34,33.38,25787.0,30.7751,30.7843,30.7382,30.7751,25787.0
2017-08-11 12:30:00,33.38,33.38,33.34,33.38,16373.0,30.7751,30.7751,30.7382,30.7751,16373.0
2017-08-11 12:40:00,33.38,33.41,33.38,33.39,71142.0,30.7751,30.8027,30.7751,30.7843,71142.0
2017-08-11 12:50:00,33.4,33.43,33.38,33.4,31249.0,30.7935,30.8212,30.7751,30.7935,31249.0
2017-08-11 13:00:00,33.4,33.47,33.39,33.4,55960.0,30.7935,30.8581,30.7843,30.7935,55960.0
2017-08-11 13:10:00,33.39,33.43,33.38,33.42,49003.0,30.7843,30.8212,30.7751,30.812,49003.0
2017-08-11 13:20:00,33.42,33.44,33.39,33.42,83953.0,30.812,30.8304,30.7843,30.812,83953.0
2017-08-11 13:30:00,33.44,33.44,33.4,33.4,11953.0,30.8304,30.8304,30.7935,30.7935,11953.0
2017-08-11 13:40:00,33.4,33.4,33.38,33.4,28511.0,30.7935,30.7935,30.7751,30.7935,28511.0
2017-08-11 13:50:00,33.41,33.44,33.4,33.43,33851.0,30.8027,30.8304,30.7935,30.8212,33851.0
2017-08-11 14:00:00,33.43,33.45,33.41,33.43,25764.0,30.8212,30.8396,30.8027,30.8212,25764.0
2017-08-11 14:10:00,33.42,33.47,33.42,33.46,37032.0,30.812,30.8581,30.812,30.8488,37032.0
2017-08-11 14:20:00,33.46,33.5,33.42,33.44,44494.0,30.8488,30.8857,30.812,30.8304,44494.0
2017-08-11 14:30:00,33.45,33.58,33.45,33.5,119581.0,30.8396,30.9595,30.8396,30.8857,119581.0
2017-08-11 14:40:00,33.5,33.53,33.48,33.5,71776.0,30.8857,30.9134,30.8673,30.8857,71776.0
2017-08-11 14:50:00,33.49,33.54,33.48,33.54,51002.0,30.8765,30.9226,30.8673,30.9226,51002.0
2017-08-11 15:00:00,33.54,33.61,33.53,33.57,65457.0,30.9226,30.9871,30.9134,30.9503,65457.0
2017-08-11 15:10:00,33.57,33.57,33.53,33.55,41937.0,30.9503,30.9503,30.9134,30.9318,41937.0
2017-08-11 15:20:00,33.54,33.54,33.5,33.51,46834.0,30.9226,30.9226,30.8857,30.8949,46834.0
2017-08-11 15:30:00,33.51,33.56,33.5,33.55,67440.0,30.8949,30.941,30.8857,30.9318,67440.0
2017-08-11 15:40:00,33.54,33.58,33.53,33.55,66500.0,30.9226,30.9595,30.9134,30.9318,66500.0
2017-08-11 15:50:00,33.55,33.64,33.54,33.62,476872.0,30.9318,31.0148,30.9226,30.9964,476872.0
2017-08-14 09:30:00,33.24,33.24,33.0,33.11,245041.0,30.646,30.646,30.4247,30.5262,245041.0
2017-08-14 09:40:00,33.1,33.17,33.05,33.08,77271.0,30.5169,30.5815,30.4708,30.4985,77271.0
2017-08-14 09:50:00,33.08,33.16,33.04,33.15,55532.0,30.4985,30.5723,30.4616,30.563,55532.0
2017-08-14 10:00:00,33.16,33.27,33.14,33.26,76816.0,30.5723,30.6737,30.5538,30.6645,76816.0
2017-08-14 10:10:00,33.28,33.28,33.15,33.15,47422.0,30.6829,30.6829,30.563,30.563,47422.0
2017-08-14 10:20:00,33.15,33.26,33.14,33.24,31656.0,30.563,30.6645,30.5538,30.646,31656.0
2017-08-14 10:30:00,33.25,33.3,33.21,33.27,31050.0,30.6552,30.7013,30.6184,30.6737,31050.0
2017-08-14 10:40:00,33.27,33.33,33.27,33.31,24937.0,30.6737,30.729,30.6737,30.7105,24937.0
2017-08-14 10:50:00,33.32,33.41,33.31,33.4,29107.0,30.7198,30.8027,30.7105,30.7935,29107.0
2017-08-14 11:00:00,33.39,33.42,33.35,33.37,17578.0,30.7843,30.812,30.7474,30.7659,17578.0
2017-08-14 11:10:00,33.38,33.38,33.3,33.31,25405.0,30.7751,30.7751,30.7013,30.7105,25405.0
2017-08-14 11:20:00,33.32,33.37,33.28,33.28,35844.0,30.7198,30.7659,30.6829,30.6829,35844.0
2017-08-14 11:30:00,33.28,33.3,33.25,33.27,20284.0,30.6829,30.7013,30.6552,30.6737,20284.0
2017-08-14 11:40:00,33.26,33.27,33.2,33.23,26483.0,30.6645,30.6737,30.6091,30.6368,26483.0
2017-08-14 11:50:00,33.22,33.24,33.19,33.21,23565.0,30.6276,30.646,30.5999,30.6184,23565.0
2017-08-14 12:00:00,33.21,33.23,33.15,33.17,33624.0,30.6184,30.6368,30.563,30.5815,33624.0
2017-08-14 12:10:00,33.17,33.18,33.13,33.15,21483.0,30.5815,30.5907,30.5446,30.563,21483.0
2017-08-14 12:20:00,33.16,33.25,33.16,33.24,27573.0,30.5723,30.6552,30.5723,30.646,27573.0
2017-08-14 12:30:00,33.24,33.3,33.24,33.28,29337.0,30.646,30.7013,30.646,30.6829,29337.0
2017-08-14 12:40:00,33.29,33.3,33.25,33.25,19387.0,30.6921,30.7013,30.6552,30.6552,19387.0
2017-08-14 12:50:00,33.25,33.25,33.2,33.23,25919.0,30.6552,30.6552,30.6091,30.6368,25919.0
2017-08-14 13:00:00,33.23,33.23,33.19,33.2,24573.0,30.6368,30.6368,30.5999,30.6091,24573.0
2017-08-14 13:10:00,33.2,33.21,33.17,33.2,18941.0,30.6091,30.6184,30.5815,30.6091,18941.0
2017-08-14 13:20:00,33.2,33.24,33.2,33.23,31828.0,30.6091,30.646,30.6091,30.6368,31828.0
2017-08-14 13:30:00,33.22,33.22,33.17,33.17,33633.0,30.6276,30.6276,30.5815,30.5815,33633.0
2017-08-14 13:40:00,33.17,33.18,33.11,33.12,34804.0,30.5815,30.5907,30.5262,30.5354,34804.0
2017-08-14 13:50:00,33.12,33.12,33.04,33.06,42638.0,30.5354,30.5354,30.4616,30.4801,42638.0
2017-08-14 14:00:00,33.05,33.11,33.03,33.06,29980.0,30.4708,30.5262,30.4524,30.4801,29980.0
2017-08-14 14:10:00,33.05,33.08,33.03,33.08,28899.0,30.4708,30.4985,30.4524,30.4985,28899.0
2017-08-14 14:20:00,33.09,33.09,33.07,33.08,24622.0,30.5077,30.5077,30.4893,30.4985,24622.0
2017-08-14 14:30:00,33.09,33.13,33.09,33.1,28702.0,30.5077,30.5446,30.5077,30.5169,28702.0
2017-08-14 14:40:00,33.1,33.13,33.06,33.13,40649.0,30.5169,30.5446,30.4801,30.5446,40649.0
2017-08-14 14:50:00,33.14,33.19,33.14,33.14,48035.0,30.5538,30.5999,30.5538,30.5538,48035.0
2017-08-14 15:00:00,33.13,33.17,33.11,33.12,44473.0,30.5446,30.5815,30.5262,30.5354,44473.0
2017-08-14 15:10:00,33.12,33.13,33.1,33.1,29231.0,30.5354,30.5446,30.5169,30.5169,29231.0
2017-08-14 15:20:00,33.11,33.14,33.11,33.12,32223.0,30.5262,30.5538,30.5262,30.5354,32223.0
2017-08-14 15:30:00,33.11,33.11,33.08,33.09,36899.0,30.5262,30.5262,30.4985,30.5077,36899.0
2017-08-14 15:40:00,33.08,33.1,33.04,33.07,67991.0,30.4985,30.5169,30.4616,30.4893,67991.0
2017-08-14 15:50:00,33.08,33.17,33.03,33.04,311718.0,30.4985,30.5815,30.4524,30.4616,311718.0
2017-08-15 09:30:00,32.49,32.69,32.47,32.59,306657.0,29.9545,30.1389,29.9361,30.0467,306657.0
2017-08-15 09:40:00,32.58,32.71,32.54,32.58,177146.0,30.0375,30.1574,30.0006,30.0375,177146.0
2017-08-15 09:50:00,32.6,32.6,32.51,32.53,102323.0,30.056,30.056,29.973,29.9914,102323.0
2017-08-15 10:00:00,32.53,32.62,32.51,32.59,64910.0,29.9914,30.0744,29.973,30.0467,64910.0
2017-08-15 10:10:00,32.59,32.62,32.49,32.5,91786.0,30.0467,30.0744,29.9545,29.9638,91786.0
2017-08-15 10:20:00,32.51,32.62,32.51,32.62,86567.0,29.973,30.0744,29.973,30.0744,86567.0
2017-08-15 10:30:00,32.62,32.66,32.52,32.52,89121.0,30.0744,30.1113,29.9822,29.9822,89121.0
2017-08-15 10:40:00,32.52,32.56,32.51,32.53,51044.0,29.9822,30.0191,29.973,29.9914,51044.0
2017-08-15 10:50:00,32.53,32.58,32.5,32.54,66637.0,29.9914,30.0375,29.9638,30.0006,66637.0
2017-08-15 11:00:00,32.54,32.57,32.51,32.55,101293.0,30.0006,30.0283,29.973,30.0099,101293.0
2017-08-15 11:10:00,32.56,32.6,32.55,32.6,37699.0,30.0191,30.056,30.0099,30.056,37699.0
2017-08-15 11:20:00,32.6,32.62,32.59,32.6,26984.0,30.056,30.0744,30.0467,30.056,26984.0
2017-08-15 11:30:00,32.59,32.6,32.58,32.59,17695.0,30.0467,30.056,30.0375,30.0467,17695.0
2017-08-15 11:40:00,32.58,32.59,32.53,32.58,45656.0,30.0375,30.0467,29.9914,30.0375,45656.0
2017-08-15 11:50:00,32.57,32.64,32.55,32.63,56059.0,30.0283,30.0928,30.0099,30.0836,56059.0
2017-08-15 12:00:00,32.64,32.65,32.6,32.62,19258.0,30.0928,30.1021,30.056,30.0744,19258.0
2017-08-15 12:10:00,32.62,32.64,32.58,32.62,21881.0,30.0744,30.0928,30.0375,30.0744,21881.0
2017-08-15 12:20:00,32.62,32.63,32.59,32.6,17688.0,30.0744,30.0836,30.0467,30.056,17688.0
2017-08-15 12:30:00,32.59,32.6,32.58,32.59,23166.0,30.0467,30.056,30.0375,30.0467,23166.0
2017-08-15 12:40:00,32.58,32.58,32.56,32.56,28136.0,30.0375,30.0375,30.0191,30.0191,28136.0
2017-08-15 12:50:00,32.55,32.58,32.53,32.58,39510.0,30.0099,30.0375,29.9914,30.0375,39510.0
2017-08-15 13:00:00,32.59,32.63,32.59,32.61,27782.0,30.0467,30.0836,30.0467,30.0652,27782.0
2017-08-15 13:10:00,32.62,32.72,32.62,32.72,31785.0,30.0744,30.1666,30.0744,30.1666,31785.0
2017-08-15 13:20:00,32.72,32.72,32.63,32.63,47340.0,30.1666,30.1666,30.0836,30.0836,47340.0
2017-08-15 13:30:00,32.63,32.64,32.62,32.63,14963.0,30.0836,30.0928,30.0744,30.0836,14963.0
2017-08-15 13:40:00,32.64,32.65,32.6,32.6,33000.0,30.0928,30.1021,30.056,30.056,33000.0
2017-08-15 13:50:00,32.61,32.61,32.58,32.61,37155.0,30.0652,30.0652,30.0375,30.0652,37155.0
2017-08-15 14:00:00,32.59,32.61,32.54,32.55,46236.0,30.0467,30.0652,30.0006,30.0099,46236.0
2017-08-15 14:10:00,32.55,32.55,32.53,32.55,21924.0,30.0099,30.0099,29.9914,30.0099,21924.0
2017-08-15 14:20:00,32.54,32.55,32.51,32.54,28266.0,30.0006,30.0099,29.973,30.0006,28266.0
2017-08-15 14:30:00,32.54,32.58,32.54,32.56,20434.0,30.0006,30.0375,30.0006,30.0191,20434.0
2017-08-15 14:40:00,32.57,32.58,32.55,32.56,23762.0,30.0283,30.0375,30.0099,30.0191,23762.0
2017-08-15 14:50:00,32.56,32.56,32.49,32.49,38411.0,30.0191,30.0191,29.9545,29.9545,38411.0
2017-08-15 15:00:00,32.5,32.55,32.5,32.54,29146.0,29.9638,30.0099,29.9638,30.0006,29146.0
2017-08-15 15:10:00,32.54,32.57,32.53,32.54,38852.0,30.0006,30.0283,29.9914,30.0006,38852.0
2017-08-15 15:20:00,32.53,32.56,32.53,32.53,22025.0,29.9914,30.0191,29.9914,29.9914,22025.0
2017-08-15 15:30:00,32.53,32.54,32.52,32.53,47027.0,29.9914,30.0006,29.9822,29.9914,47027.0
2017-08-15 15:40:00,32.52,32.57,32.51,32.56,84102.0,29.9822,30.0283,29.973,30.0191,84102.0
2017-08-15 15:50:00,32.56,32.63,32.55,32.57,242664.0,30.0191,30.0836,30.0099,30.0283,242664.0
2017-08-16 09:30:00,32.51,32.54,32.46,32.51,166573.0,29.973,30.0006,29.9269,29.973,166573.0
2017-08-16 09:40:00,32.52,32.64,32.52,32.63,59618.0,29.9822,30.0928,29.9822,30.0836,59618.0
2017-08-16 09:50:00,32.63,32.71,32.61,32.65,89902.0,30.0836,30.1574,30.0652,30.1021,89902.0
2017-08-16 10:00:00,32.65,32.78,32.63,32.73,65297.0,30.1021,30.2219,30.0836,30.1758,65297.0
2017-08-16 10:10:00,32.72,32.73,32.64,32.66,49128.0,30.1666,30.1758,30.0928,30.1113,49128.0
2017-08-16 10:20:00,32.66,32.74,32.66,32.73,24440.0,30.1113,30.185,30.1113,30.1758,24440.0
2017-08-16 10:30:00,32.74,32.77,32.7,32.7,39446.0,30.185,30.2127,30.1482,30.1482,39446.0
2017-08-16 10:40:00,32.71,32.74,32.7,32.72,29231.0,30.1574,30.185,30.1482,30.1666,29231.0
2017-08-16 10:50:00,32.73,32.84,32.72,32.79,48427.0,30.1758,30.2772,30.1666,30.2311,48427.0
2017-08-16 11:00:00,32.8,32.83,32.79,32.79,25755.0,30.2403,30.268,30.2311,30.2311,25755.0
2017-08-16 11:10:00,32.8,32.85,32.78,32.79,37985.0,30.2403,30.2864,30.2219,30.2311,37985.0
2017-08-16 11:20:00,32.79,32.82,32.77,32.81,17300.0,30.2311,30.2588,30.2127,30.2496,17300.0
2017-08-16 11:30:00,32.8,32.82,32.77,32.77,12034.0,30.2403,30.2588,30.2127,30.2127,12034.0
2017-08-16 11:40:00,32.78,32.79,32.75,32.76,15980.0,30.2219,30.2311,30.1943,30.2035,15980.0
2017-08-16 11:50:00,32.76,32.81,32.76,32.8,8192.0,30.2035,30.2496,30.2035,30.2403,8192.0
2017-08-16 12:00:00,32.8,32.81,32.78,32.78,6599.0,30.2403,30.2496,30.2219,30.2219,6599.0
2017-08-16 12:10:00,32.78,32.8,32.73,32.74,16308.0,30.2219,30.2403,30.1758,30.185,16308.0
2017-08-16 12:20:00,32.75,32.77,32.74,32.76,7532.0,30.1943,30.2127,30.185,30.2035,7532.0
2017-08-16 12:30:00,32.76,32.76,32.71,32.72,14600.0,30.2035,30.2035,30.1574,30.1666,14600.0
2017-08-16 12:40:00,32.73,32.77,32.71,32.77,17527.0,30.1758,30.2127,30.1574,30.2127,17527.0
2017-08-16 12:50:00,32.78,32.85,32.78,32.82,34240.0,30.2219,30.2864,30.2219,30.2588,34240.0
2017-08-16 13:00:00,32.83,32.91,32.83,32.88,35082.0,30.268,30.3418,30.268,30.3141,35082.0
2017-08-16 13:10:00,32.87,33.02,32.86,33.02,60294.0,30.3049,30.4432,30.2957,30.4432,60294.0
2017-08-16 13:20:00,33.02,33.12,32.99,33.02,85689.0,30.4432,30.5354,30.4155,30.4432,85689.0
2017-08-16 13:30:00,33.02,33.13,33.02,33.05,47758.0,30.4432,30.5446,30.4432,30.4708,47758.0
2017-08-16 13:40:00,33.04,33.05,32.97,33.03,41372.0,30.4616,30.4708,30.3971,30.4524,41372.0
2017-08-16 13:50:00,33.03,33.04,33.0,33.03,22617.0,30.4524,30.4616,30.4247,30.4524,22617.0
2017-08-16 14:00:00,33.01,33.3,33.01,33.2,194731.0,30.434,30.7013,30.434,30.6091,194731.0
2017-08-16 14:10:00,33.22,33.45,33.22,33.44,181297.0,30.6276,30.8396,30.6276,30.8304,181297.0
2017-08-16 14:20:00,33.45,33.5,33.34,33.4,147672.0,30.8396,30.8857,30.7382,30.7935,147672.0
2017-08-16 14:30:00,33.41,33.47,33.36,33.44,144264.0,30.8027,30.8581,30.7566,30.8304,144264.0
2017-08-16 14:40:00,33.44,33.49,33.36,33.38,126445.0,30.8304,30.8765,30.7566,30.7751,126445.0
2017-08-16 14:50:00,33.39,33.45,33.34,33.44,100625.0,30.7843,30.8396,30.7382,30.8304,100625.0
2017-08-16 15:00:00,33.45,33.46,33.37,33.38,76290.0,30.8396,30.8488,30.7659,30.7751,76290.0
2017-08-16 15:10:00,33.38,33.38,33.31,33.34,53017.0,30.7751,30.7751,30.7105,30.7382,53017.0
2017-08-16 15:20:00,33.35,33.35,33.28,33.31,75145.0,30.7474,30.7474,30.6829,30.7105,75145.0
2017-08-16 15:30:00,33.31,33.41,33.31,33.34,95711.0,30.7105,30.8027,30.7105,30.7382,95711.0
2017-08-16 15:40:00,33.34,33.34,33.28,33.29,110483.0,30.7382,30.7382,30.6829,30.6921,110483.0
2017-08-16 15:50:00,33.29,33.35,33.26,33.33,338902.0,30.6921,30.7474,30.6645,30.729,338902.0
2017-08-17 09:30:00,33.51,33.58,33.47,33.55,197396.0,30.8949,30.9595,30.8581,30.9318,197396.0
2017-08-17 09:40:00,33.54,33.54,33.44,33.49,122268.0,30.9226,30.9226,30.8304,30.8765,122268.0
2017-08-17 09:50:00,33.48,33.49,33.4,33.49,56865.0,30.8673,30.8765,30.7935,30.8765,56865.0
2017-08-17 10:00:00,33.5,33.58,33.49,33.55,136950.0,30.8857,30.9595,30.8765,30.9318,136950.0
2017-08-17 10:10:00,33.56,33.66,33.54,33.64,98766.0,30.941,31.0332,30.9226,31.0148,98766.0
2017-08-17 10:20:00,33.65,33.69,33.55,33.55,72081.0,31.024,31.0609,30.9318,30.9318,72081.0
2017-08-17 10:30:00,33.56,33.56,33.17,33.41,203115.0,30.941,30.941,30.5815,30.8027,203115.0
2017-08-17 10:40:00,33.42,33.47,33.35,33.36,38756.0,30.812,30.8581,30.7474,30.7566,38756.0
2017-08-17 10:50:00,33.35,33.38,33.29,33.34,27716.0,30.7474,30.7751,30.6921,30.7382,27716.0
2017-08-17 11:00:00,33.32,33.32,33.22,33.27,32914.0,30.7198,30.7198,30.6276,30.6737,32914.0
2017-08-17 11:10:00,33.29,33.38,33.26,33.36,32835.0,30.6921,30.7751,30.6645,30.7566,32835.0
2017-08-17 11:20:00,33.35,33.37,33.32,33.36,8391.0,30.7474,30.7659,30.7198,30.7566,8391.0
2017-08-17 11:30:00,33.35,33.39,33.34,33.39,14993.0,30.7474,30.7843,30.7382,30.7843,14993.0
2017-08-17 11:40:00,33.39,33.44,33.37,33.43,14013.0,30.7843,30.8304,30.7659,30.8212,14013.0
2017-08-17 11:50:00,33.43,33.45,33.4,33.4,12260.0,30.8212,30.8396,30.7935,30.7935,12260.0
2017-08-17 12:00:00,33.4,33.41,33.36,33.41,6669.0,30.7935,30.8027,30.7566,30.8027,6669.0
2017-08-17 12:10:00,33.41,33.42,33.37,33.4,11076.0,30.8027,30.812,30.7659,30.7935,11076.0
2017-08-17 12:20:00,33.39,33.42,33.36,33.42,9356.0,30.7843,30.812,30.7566,30.812,9356.0
2017-08-17 12:30:00,33.4,33.43,33.38,33.42,7265.0,30.7935,30.8212,30.7751,30.812,7265.0
2017-08-17 12:40:00,33.41,33.44,33.39,33.42,6946.0,30.8027,30.8304,30.7843,30.812,6946.0
2017-08-17 12:50:00,33.43,33.47,33.43,33.45,16998.0,30.8212,30.8581,30.8212,30.8396,16998.0
2017-08-17 13:00:00,33.44,33.47,33.43,33.45,8128.0,30.8304,30.8581,30.8212,30.8396,8128.0
2017-08-17 13:10:00,33.45,33.49,33.43,33.44,31043.0,30.8396,30.8765,30.8212,30.8304,31043.0
2017-08-17 13:20:00,33.43,33.43,33.33,33.38,25413.0,30.8212,30.8212,30.729,30.7751,25413.0
2017-08-17 13:30:00,33.37,33.39,33.32,33.35,14085.0,30.7659,30.7843,30.7198,30.7474,14085.0
2017-08-17 13:40:00,33.36,33.36,33.32,33.34,6176.0,30.7566,30.7566,30.7198,30.7382,6176.0
2017-08-17 13:50:00,33.35,33.37,33.33,33.33,8690.0,30.7474,30.7659,30.729,30.729,8690.0
2017-08-17 14:00:00,33.32,33.39,33.32,33.39,16823.0,30.7198,30.7843,30.7198,30.7843,16823.0
2017-08-17 14:10:00,33.37,33.44,33.37,33.43,16776.0,30.7659,30.8304,30.7659,30.8212,16776.0
2017-08-17 14:20:00,33.44,33.44,33.38,33.38,6798.0,30.8304,30.8304,30.7751,30.7751,6798.0
2017-08-17 14:30:00,33.38,33.4,33.35,33.4,11935.0,30.7751,30.7935,30.7474,30.7935,11935.0
2017-08-17 14:40:00,33.4,33.42,33.39,33.4,9752.0,30.7935,30.812,30.7843,30.7935,9752.0
2017-08-17 14:50:00,33.39,33.43,33.39,33.4,7274.0,30.7843,30.8212,30.7843,30.7935,7274.0
2017-08-17 15:00:00,33.41,33.42,33.36,33.36,9435.0,30.8027,30.812,30.7566,30.7566,9435.0
2017-08-17 15:10:00,33.34,33.38,33.34,33.34,12055.0,30.7382,30.7751,30.7382,30.7382,12055.0
2017-08-17 15:20:00,33.35,33.38,33.33,33.36,15653.0,30.7474,30.7751,30.729,30.7566,15653.0
2017-08-17 15:30:00,33.36,33.38,33.32,33.38,24328.0,30.7566,30.7751,30.7198,30.7751,24328.0
2017-08-17 15:40:00,33.38,33.4,33.33,33.36,31633.0,30.7751,30.7935,30.729,30.7566,31633.0
2017-08-17 15:50:00,33.36,33.41,33.31,33.4,320868.0,30.7566,30.8027,30.7105,30.7935,320868.0
2017-08-18 09:30:00,33.84,33.94,33.78,33.89,271460.0,31.1992,31.2914,31.1439,31.2453,271460.0
2017-08-18 09:40:00,33.88,33.92,33.74,33.76,99097.0,31.2361,31.2729,31.107,31.1254,99097.0
2017-08-18 09:50:00,33.75,33.83,33.57,33.81,196562.0,31.1162,31.19,30.9503,31.1715,196562.0
2017-08-18 10:00:00,33.8,33.8,33.6,33.66,185420.0,31.1623,31.1623,30.9779,31.0332,185420.0
2017-08-18 10:10:00,33.67,33.73,33.63,33.7,240210.0,31.0425,31.0978,31.0056,31.0701,240210.0
2017-08-18 10:20:00,33.71,33.71,33.56,33.68,211580.0,31.0793,31.0793,30.941,31.0517,211580.0
2017-08-18 10:30:00,33.68,33.77,33.68,33.73,58622.0,31.0517,31.1347,31.0517,31.0978,58622.0
2017-08-18 10:40:00,33.72,33.74,33.67,33.73,37917.0,31.0886,31.107,31.0425,31.0978,37917.0
2017-08-18 10:50:00,33.74,33.83,33.73,33.82,41070.0,31.107,31.19,31.0978,31.1807,41070.0
2017-08-18 11:00:00,33.81,33.86,33.81,33.85,25139.0,31.1715,31.2176,31.1715,31.2084,25139.0
2017-08-18 11:10:00,33.83,33.83,33.68,33.7,55380.0,31.19,31.19,31.0517,31.0701,55380.0
2017-08-18 11:20:00,33.69,33.71,33.49,33.56,95251.0,31.0609,31.0793,30.8765,30.941,95251.0
2017-08-18 11:30:00,33.55,33.6,33.53,33.59,65700.0,30.9318,30.9779,30.9134,30.9687,65700.0
2017-08-18 11:40:00,33.59,33.66,33.55,33.66,27200.0,30.9687,31.0332,30.9318,31.0332,27200.0
2017-08-18 11:50:00,33.65,33.65,33.49,33.5,53971.0,31.024,31.024,30.8765,30.8857,53971.0
2017-08-18 12:00:00,33.51,33.63,33.51,33.58,58284.0,30.8949,31.0056,30.8949,30.9595,58284.0
2017-08-18 12:10:00,33.58,33.58,33.36,33.4,87050.0,30.9595,30.9595,30.7566,30.7935,87050.0
2017-08-18 12:20:00,33.42,33.5,33.41,33.46,18887.0,30.812,30.8857,30.8027,30.8488,18887.0
2017-08-18 12:30:00,33.47,33.47,33.27,33.3,57247.0,30.8581,30.8581,30.6737,30.7013,57247.0
2017-08-18 12:40:00,33.31,33.36,33.22,33.27,96374.0,30.7105,30.7566,30.6276,30.6737,96374.0
2017-08-18 12:50:00,33.27,33.27,33.18,33.25,37758.0,30.6737,30.6737,30.5907,30.6552,37758.0
2017-08-18 13:00:00,33.25,33.35,33.22,33.35,26689.0,30.6552,30.7474,30.6276,30.7474,26689.0
2017-08-18 13:10:00,33.35,33.35,33.23,33.3,28821.0,30.7474,30.7474,30.6368,30.7013,28821.0
2017-08-18 13:20:00,33.3,33.34,33.29,33.32,17912.0,30.7013,30.7382,30.6921,30.7198,17912.0
2017-08-18 13:30:00,33.33,33.37,33.31,33.37,15817.0,30.729,30.7659,30.7105,30.7659,15817.0
2017-08-18 13:40:00,33.36,33.5,33.36,33.44,41442.0,30.7566,30.8857,30.7566,30.8304,41442.0
2017-08-18 13:50:00,33.44,33.55,33.43,33.53,33371.0,30.8304,30.9318,30.8212,30.9134,33371.0
2017-08-18 14:00:00,33.53,33.53,33.41,33.45,33851.0,30.9134,30.9134,30.8027,30.8396,33851.0
2017-08-18 14:10:00,33.44,33.48,33.44,33.48,8800.0,30.8304,30.8673,30.8304,30.8673,8800.0
2017-08-18 14:20:00,33.47,33.5,33.42,33.44,16659.0,30.8581,30.8857,30.812,30.8304,16659.0
2017-08-18 14:30:00,33.44,33.44,33.38,33.42,17136.0,30.8304,30.8304,30.7751,30.812,17136.0
2017-08-18 14:40:00,33.42,33.43,33.39,33.41,13703.0,30.812,30.8212,30.7843,30.8027,13703.0
2017-08-18 14:50:00,33.41,33.49,33.4,33.47,41557.0,30.8027,30.8765,30.7935,30.8581,41557.0
2017-08-18 15:00:00,33.49,33.51,33.46,33.47,42443.0,30.8765,30.8949,30.8488,30.8581,42443.0
2017-08-18 15:10:00,33.49,33.54,33.47,33.51,50391.0,30.8765,30.9226,30.8581,30.8949,50391.0
2017-08-18 15:20:00,33.51,33.54,33.49,33.53,37250.0,30.8949,30.9226,30.8765,30.9134,37250.0
2017-08-18 15:30:00,33.52,33.52,33.42,33.42,58026.0,30.9042,30.9042,30.812,30.812,58026.0
2017-08-18 15:40:00,33.41,33.42,33.36,33.38,51976.0,30.8027,30.812,30.7566,30.7751,51976.0
2017-08-18 15:50:00,33.39,33.43,33.38,33.38,165062.0,30.7843,30.8212,30.7751,30.7751,165062.0
2017-08-21 09:30:00,33.55,33.74,33.52,33.67,138098.0,30.9318,31.107,30.9042,31.0425,138098.0
2017-08-21 09:40:00,33.67,33.75,33.62,33.62,98247.0,31.0425,31.1162,30.9964,30.9964,98247.0
2017-08-21 09:50:00,33.62,33.78,33.62,33.69,75570.0,30.9964,31.1439,30.9964,31.0609,75570.0
2017-08-21 10:00:00,33.73,33.79,33.65,33.68,101843.0,31.0978,31.1531,31.024,31.0517,101843.0
2017-08-21 10:10:00,33.7,33.78,33.7,33.71,58701.0,31.0701,31.1439,31.0701,31.0793,58701.0
2017-08-21 10:20:00,33.72,33.78,33.71,33.75,25414.0,31.0886,31.1439,31.0793,31.1162,25414.0
2017-08-21 10:30:00,33.75,33.79,33.73,33.75,34605.0,31.1162,31.1531,31.0978,31.1162,34605.0
2017-08-21 10:40:00,33.74,33.76,33.67,33.76,39282.0,31.107,31.1254,31.0425,31.1254,39282.0
2017-08-21 10:50:00,33.76,33.77,33.7,33.71,29126.0,31.1254,31.1347,31.0701,31.0793,29126.0
2017-08-21 11:00:00,33.71,33.8,33.7,33.76,68943.0,31.0793,31.1623,31.0701,31.1254,68943.0
2017-08-21 11:10:00,33.78,33.78,33.7,33.74,50863.0,31.1439,31.1439,31.0701,31.107,50863.0
2017-08-21 11:20:00,33.74,33.74,33.69,33.71,43864.0,31.107,31.107,31.0609,31.0793,43864.0
2017-08-21 11:30:00,33.72,33.72,33.68,33.69,88464.0,31.0886,31.0886,31.0517,31.0609,88464.0
2017-08-21 11:40:00,33.69,33.69,33.62,33.65,56480.0,31.0609,31.0609,30.9964,31.024,56480.0
2017-08-21 11:50:00,33.65,33.67,33.64,33.65,51876.0,31.024,31.0425,31.0148,31.024,51876.0
2017-08-21 12:00:00,33.66,33.73,33.66,33.72,75917.0,31.0332,31.0978,31.0332,31.0886,75917.0
2017-08-21 12:10:00,33.72,33.74,33.71,33.72,29956.0,31.0886,31.107,31.0793,31.0886,29956.0
2017-08-21 12:20:00,33.73,33.73,33.63,33.65,39783.0,31.0978,31.0978,31.0056,31.024,39783.0
2017-08-21 12:30:00,33.66,33.69,33.64,33.68,27056.0,31.0332,31.0609,31.0148,31.0517,27056.0
2017-08-21 12:40:00,33.69,33.74,33.69,33.73,27706.0,31.0609,31.107,31.0609,31.0978,27706.0
2017-08-21 12:50:00,33.74,33.76,33.71,33.71,34586.0,31.107,31.1254,31.0793,31.0793,34586.0
2017-08-21 13:00:00,33.72,33.78,33.72,33.78,21805.0,31.0886,31.1439,31.0886,31.1439,21805.0
2017-08-21 13:10:00,33.78,33.78,33.72,33.72,29202.0,31.1439,31.1439,31.0886,31.0886,29202.0
2017-08-21 13:20:00,33.73,33.75,33.71,33.72,19107.0,31.0978,31.1162,31.0793,31.0886,19107.0
2017-08-21 13:30:00,33.71,33.74,33.69,33.74,30258.0,31.0793,31.107,31.0609,31.107,30258.0
2017-08-21 13:40:00,33.73,33.78,33.73,33.77,27158.0,31.0978,31.1439,31.0978,31.1347,27158.0
2017-08-21 13:50:00,33.76,33.78,33.73,33.77,24805.0,31.1254,31.1439,31.0978,31.1347,24805.0
2017-08-21 14:00:00,33.78,33.78,33.71,33.75,28665.0,31.1439,31.1439,31.0793,31.1162,28665.0
2017-08-21 14:10:00,33.77,33.78,33.74,33.75,16832.0,31.1347,31.1439,31.107,31.1162,16832.0
2017-08-21 14:20:00,33.74,33.76,33.72,33.76,21034.0,31.107,31.1254,31.0886,31.1254,21034.0
2017-08-21 14:30:00,33.76,33.76,33.72,33.73,22018.0,31.1254,31.1254,31.0886,31.0978,22018.0
2017-08-21 14:40:00,33.74,33.75,33.72,33.73,22348.0,31.107,31.1162,31.0886,31.0978,22348.0
2017-08-21 14:50:00,33.74,33.75,33.72,33.74,18117.0,31.107,31.1162,31.0886,31.107,18117.0
2017-08-21 15:00:00,33.75,33.77,33.72,33.77,27604.0,31.1162,31.1347,31.0886,31.1347,27604.0
2017-08-21 15:10:00,33.78,33.8,33.76,33.78,47784.0,31.1439,31.1623,31.1254,31.1439,47784.0
2017-08-21 15:20:00,33.79,33.81,33.78,33.81,77420.0,31.1531,31.1715,31.1439,31.1715,77420.0
2017-08-21 15:30:00,33.81,33.84,33.79,33.8,70817.0,31.1715,31.1992,31.1531,31.1623,70817.0
2017-08-21 15:40:00,33.8,33.84,33.79,33.81,32385.0,31.1623,31.1992,31.1531,31.1715,32385.0
2017-08-21 15:50:00,33.82,33.89,33.81,33.89,298354.0,31.1807,31.2453,31.1715,31.2453,298354.0
2017-08-22 09:30:00,33.74,33.78,33.68,33.69,124246.0,31.107,31.1439,31.0517,31.0609,124246.0
2017-08-22 09:40:00,33.7,33.87,33.69,33.87,106053.0,31.0701,31.2268,31.0609,31.2268,106053.0
2017-08-22 09:50:00,33.87,33.87,33.67,33.67,89961.0,31.2268,31.2268,31.0425,31.0425,89961.0
2017-08-22 10:00:00,33.66,33.67,33.55,33.65,114611.0,31.0332,31.0425,30.9318,31.024,114611.0
2017-08-22 10:10:00,33.65,33.65,33.55,33.57,59646.0,31.024,31.024,30.9318,30.9503,59646.0
2017-08-22 10:20:00,33.58,33.63,33.51,33.62,49507.0,30.9595,31.0056,30.8949,30.9964,49507.0
2017-08-22 10:30:00,33.61,33.69,33.6,33.64,29057.0,30.9871,31.0609,30.9779,31.0148,29057.0
2017-08-22 10:40:00,33.64,33.66,33.61,33.66,25085.0,31.0148,31.0332,30.9871,31.0332,25085.0
2017-08-22 10:50:00,33.66,33.71,33.62,33.68,27366.0,31.0332,31.0793,30.9964,31.0517,27366.0
2017-08-22 11:00:00,33.68,33.69,33.63,33.69,39640.0,31.0517,31.0609,31.0056,31.0609,39640.0
2017-08-22 11:10:00,33.69,33.76,33.69,33.69,35507.0,31.0609,31.1254,31.0609,31.0609,35507.0
2017-08-22 11:20:00,33.69,33.72,33.68,33.71,27504.0,31.0609,31.0886,31.0517,31.0793,27504.0
2017-08-22 11:30:00,33.71,33.72,33.68,33.69,17770.0,31.0793,31.0886,31.0517,31.0609,17770.0
2017-08-22 11:40:00,33.69,33.72,33.69,33.69,20658.0,31.0609,31.0886,31.0609,31.0609,20658.0
2017-08-22 11:50:00,33.69,33.69,33.63,33.64,28187.0,31.0609,31.0609,31.0056,31.0148,28187.0
2017-08-22 12:00:00,33.65,33.67,33.63,33.64,22848.0,31.024,31.0425,31.0056,31.0148,22848.0
2017-08-22 12:10:00,33.63,33.65,33.61,33.65,18683.0,31.0056,31.024,30.9871,31.024,18683.0
2017-08-22 12:20:00,33.65,33.7,33.65,33.69,42448.0,31.024,31.0701,31.024,31.0609,42448.0
2017-08-22 12:30:00,33.69,33.7,33.66,33.67,16030.0,31.0609,31.0701,31.0332,31.0425,16030.0
2017-08-22 12:40:00,33.67,33.67,33.62,33.62,26263.0,31.0425,31.0425,30.9964,30.9964,26263.0
2017-08-22 12:50:00,33.63,33.63,33.58,33.59,34683.0,31.0056,31.0056,30.9595,30.9687,34683.0
2017-08-22 13:00:00,33.6,33.66,33.58,33.65,30487.0,30.9779,31.0332,30.9595,31.024,30487.0
2017-08-22 13:10:00,33.64,33.65,33.6,33.63,24355.0,31.0148,31.024,30.9779,31.0056,24355.0
2017-08-22 13:20:00,33.63,33.63,33.59,33.62,29573.0,31.0056,31.0056,30.9687,30.9964,29573.0
2017-08-22 13:30:00,33.62,33.65,33.62,33.64,27686.0,30.9964,31.024,30.9964,31.0148,27686.0
2017-08-22 13:40:00,33.65,33.65,33.62,33.65,17719.0,31.024,31.024,30.9964,31.024,17719.0
2017-08-22 13:50:00,33.65,33.66,33.6,33.62,29888.0,31.024,31.0332,30.9779,30.9964,29888.0
2017-08-22 14:00:00,33.62,33.65,33.62,33.65,12898.0,30.9964,31.024,30.9964,31.024,12898.0
2017-08-22 14:10:00,33.65,33.67,33.63,33.64,20970.0,31.024,31.0425,31.0056,31.0148,20970.0
2017-08-22 14:20:00,33.63,33.64,33.61,33.62,18761.0,31.0056,31.0148,30.9871,30.9964,18761.0
2017-08-22 14:30:00,33.63,33.63,33.58,33.62,21883.0,31.0056,31.0056,30.9595,30.9964,21883.0
2017-08-22 14:40:00,33.62,33.67,33.62,33.65,26381.0,30.9964,31.0425,30.9964,31.024,26381.0
2017-08-22 14:50:00,33.65,33.66,33.63,33.63,22526.0,31.024,31.0332,31.0056,31.0056,22526.0
2017-08-22 15:00:00,33.63,33.69,33.63,33.69,13424.0,31.0056,31.0609,31.0056,31.0609,13424.0
2017-08-22 15:10:00,33.68,33.71,33.65,33.66,26239.0,31.0517,31.0793,31.024,31.0332,26239.0
2017-08-22 15:20:00,33.67,33.67,33.65,33.65,17925.0,31.0425,31.0425,31.024,31.024,17925.0
2017-08-22 15:30:00,33.65,33.69,33.65,33.65,19336.0,31.024,31.0609,31.024,31.024,19336.0
2017-08-22 15:40:00,33.64,33.64,33.59,33.61,44423.0,31.0148,31.0148,30.9687,30.9871,44423.0
2017-08-22 15:50:00,33.62,33.64,33.49,33.5,448686.0,30.9964,31.0148,30.8765,30.8857,448686.0
2017-08-23 09:30:00,33.69,33.72,33.54,33.58,128282.0,31.0609,31.0886,30.9226,30.9595,128282.0
2017-08-23 09:40:00,33.57,33.6,33.53,33.56,52312.0,30.9503,30.9779,30.9134,30.941,52312.0
2017-08-23 09:50:00,33.55,33.58,33.52,33.54,42134.0,30.9318,30.9595,30.9042,30.9226,42134.0
2017-08-23 10:00:00,33.54,33.61,33.54,33.56,67611.0,30.9226,30.9871,30.9226,30.941,67611.0
2017-08-23 10:10:00,33.54,33.59,33.52,33.55,49316.0,30.9226,30.9687,30.9042,30.9318,49316.0
2017-08-23 10:20:00,33.55,33.58,33.54,33.55,14550.0,30.9318,30.9595,30.9226,30.9318,14550.0
2017-08-23 10:30:00,33.55,33.59,33.54,33.57,24281.0,30.9318,30.9687,30.9226,30.9503,24281.0
2017-08-23 10:40:00,33.57,33.58,33.54,33.54,15799.0,30.9503,30.9595,30.9226,30.9226,15799.0
2017-08-23 10:50:00,33.55,33.59,33.55,33.59,12920.0,30.9318,30.9687,30.9318,30.9687,12920.0
2017-08-23 11:00:00,33.59,33.6,33.56,33.57,11067.0,30.9687,30.9779,30.941,30.9503,11067.0
2017-08-23 11:10:00,33.56,33.57,33.52,33.52,8374.0,30.941,30.9503,30.9042,30.9042,8374.0
2017-08-23 11:20:00,33.53,33.54,33.49,33.51,11876.0,30.9134,30.9226,30.8765,30.8949,11876.0
2017-08-23 11:30:00,33.51,33.51,33.43,33.45,10870.0,30.8949,30.8949,30.8212,30.8396,10870.0
2017-08-23 11:40:00,33.44,33.48,33.44,33.46,18946.0,30.8304,30.8673,30.8304,30.8488,18946.0
2017-08-23 11:50:00,33.46,33.51,33.46,33.51,17702.0,30.8488,30.8949,30.8488,30.8949,17702.0
2017-08-23 12:00:00,33.52,33.52,33.49,33.49,4485.0,30.9042,30.9042,30.8765,30.8765,4485.0
2017-08-23 12:10:00,33.49,33.5,33.47,33.49,10310.0,30.8765,30.8857,30.8581,30.8765,10310.0
2017-08-23 12:20:00,33.5,33.53,33.5,33.53,4907.0,30.8857,30.9134,30.8857,30.9134,4907.0
2017-08-23 12:30:00,33.53,33.55,33.52,33.52,8417.0,30.9134,30.9318,30.9042,30.9042,8417.0
2017-08-23 12:40:00,33.52,33.52,33.5,33.5,9156.0,30.9042,30.9042,30.8857,30.8857,9156.0
2017-08-23 12:50:00,33.5,33.52,33.5,33.52,5766.0,30.8857,30.9042,30.8857,30.9042,5766.0
2017-08-23 13:00:00,33.53,33.57,33.53,33.56,22168.0,30.9134,30.9503,30.9134,30.941,22168.0
2017-08-23 13:10:00,33.54,33.58,33.54,33.57,7205.0,30.9226,30.9595,30.9226,30.9503,7205.0
2017-08-23 13:20:00,33.57,33.58,33.56,33.58,8049.0,30.9503,30.9595,30.941,30.9595,8049.0
2017-08-23 13:30:00,33.58,33.58,33.56,33.56,5829.0,30.9595,30.9595,30.941,30.941,5829.0
2017-08-23 13:40:00,33.57,33.57,33.54,33.56,8773.0,30.9503,30.9503,30.9226,30.941,8773.0
2017-08-23 13:50:00,33.57,33.61,33.56,33.56,9918.0,30.9503,30.9871,30.941,30.941,9918.0
2017-08-23 14:00:00,33.56,33.57,33.55,33.56,5267.0,30.941,30.9503,30.9318,30.941,5267.0
2017-08-23 14:10:00,33.55,33.56,33.53,33.53,13887.0,30.9318,30.941,30.9134,30.9134,13887.0
2017-08-23 14:20:00,33.54,33.57,33.53,33.56,13490.0,30.9226,30.9503,30.9134,30.941,13490.0
2017-08-23 14:30:00,33.57,33.58,33.56,33.58,2391.0,30.9503,30.9595,30.941,30.9595,2391.0
2017-08-23 14:40:00,33.59,33.63,33.57,33.61,12970.0,30.9687,31.0056,30.9503,30.9871,12970.0
2017-08-23 14:50:00,33.61,33.61,33.59,33.61,10375.0,30.9871,30.9871,30.9687,30.9871,10375.0
2017-08-23 15:00:00,33.61,33.64,33.6,33.64,10232.0,30.9871,31.0148,30.9779,31.0148,10232.0
2017-08-23 15:10:00,33.63,33.65,33.62,33.63,8854.0,31.0056,31.024,30.9964,31.0056,8854.0
2017-08-23 15:20:00,33.64,33.64,33.6,33.61,13885.0,31.0148,31.0148,30.9779,30.9871,13885.0
2017-08-23 15:30:00,33.62,33.63,33.58,33.59,23196.0,30.9964,31.0056,30.9595,30.9687,23196.0
2017-08-23 15:40:00,33.59,33.7,33.58,33.7,44080.0,30.9687,31.0701,30.9595,31.0701,44080.0
2017-08-23 15:50:00,33.7,33.81,33.7,33.8,510427.0,31.0701,31.1715,31.0701,31.1623,510427.0
2017-08-24 09:30:00,33.61,33.67,33.57,33.6,61361.0,30.9871,31.0425,30.9503,30.9779,61361.0
2017-08-24 09:40:00,33.61,33.67,33.57,33.67,37646.0,30.9871,31.0425,30.9503,31.0425,37646.0
2017-08-24 09:50:00,33.67,33.76,33.67,33.72,34346.0,31.0425,31.1254,31.0425,31.0886,34346.0
2017-08-24 10:00:00,33.72,33.73,33.65,33.68,38382.0,31.0886,31.0978,31.024,31.0517,38382.0
2017-08-24 10:10:00,33.69,33.78,33.68,33.75,32316.0,31.0609,31.1439,31.0517,31.1162,32316.0
2017-08-24 10:20:00,33.75,33.78,33.71,33.76,14265.0,31.1162,31.1439,31.0793,31.1254,14265.0
2017-08-24 10:30:00,33.76,33.78,33.63,33.64,31939.0,31.1254,31.1439,31.0056,31.0148,31939.0
2017-08-24 10:40:00,33.64,33.68,33.58,33.68,38080.0,31.0148,31.0517,30.9595,31.0517,38080.0
2017-08-24 10:50:00,33.66,33.7,33.64,33.7,14800.0,31.0332,31.0701,31.0148,31.0701,14800.0
2017-08-24 11:00:00,33.7,33.71,33.66,33.67,26127.0,31.0701,31.0793,31.0332,31.0425,26127.0
2017-08-24 11:10:00,33.69,33.73,33.68,33.7,24405.0,31.0609,31.0978,31.0517,31.0701,24405.0
2017-08-24 11:20:00,33.7,33.75,33.66,33.72,27360.0,31.0701,31.1162,31.0332,31.0886,27360.0
2017-08-24 11:30:00,33.72,33.78,33.71,33.75,28120.0,31.0886,31.1439,31.0793,31.1162,28120.0
2017-08-24 11:40:00,33.74,33.76,33.71,33.74,23832.0,31.107,31.1254,31.0793,31.107,23832.0
2017-08-24 11:50:00,33.75,33.82,33.74,33.81,14581.0,31.1162,31.1807,31.107,31.1715,14581.0
2017-08-24 12:00:00,33.8,33.8,33.77,33.79,9276.0,31.1623,31.1623,31.1347,31.1531,9276.0
2017-08-24 12:10:00,33.78,33.78,33.76,33.78,7036.0,31.1439,31.1439,31.1254,31.1439,7036.0
2017-08-24 12:20:00,33.79,33.79,33.75,33.75,8871.0,31.1531,31.1531,31.1162,31.1162,8871.0
2017-08-24 12:30:00,33.75,33.8,33.74,33.8,19218.0,31.1162,31.1623,31.107,31.1623,19218.0
2017-08-24 12:40:00,33.79,33.83,33.79,33.79,5714.0,31.1531,31.19,31.1531,31.1531,5714.0
2017-08-24 12:50:00,33.79,33.83,33.79,33.83,16328.0,31.1531,31.19,31.1531,31.19,16328.0
2017-08-24 13:00:00,33.84,33.91,33.84,33.9,30047.0,31.1992,31.2637,31.1992,31.2545,30047.0
2017-08-24 13:10:00,33.88,33.88,33.83,33.87,14038.0,31.2361,31.2361,31.19,31.2268,14038.0
2017-08-24 13:20:00,33.86,33.93,33.85,33.92,12008.0,31.2176,31.2822,31.2084,31.2729,12008.0
2017-08-24 13:30:00,33.92,33.98,33.9,33.9,32339.0,31.2729,31.3283,31.2545,31.2545,32339.0
2017-08-24 13:40:00,33.9,33.98,33.9,33.93,15121.0,31.2545,31.3283,31.2545,31.2822,15121.0
2017-08-24 13:50:00,33.93,33.99,33.93,33.97,22959.0,31.2822,31.3375,31.2822,31.319,22959.0
2017-08-24 14:00:00,33.99,34.01,33.96,33.96,20243.0,31.3375,31.3559,31.3098,31.3098,20243.0
2017-08-24 14:10:00,33.96,33.97,33.9,33.9,21905.0,31.3098,31.319,31.2545,31.2545,21905.0
2017-08-24 14:20:00,33.91,33.91,33.88,33.91,23275.0,31.2637,31.2637,31.2361,31.2637,23275.0
2017-08-24 14:30:00,33.92,33.97,33.9,33.97,13682.0,31.2729,31.319,31.2545,31.319,13682.0
2017-08-24 14:40:00,33.96,33.97,33.93,33.93,20674.0,31.3098,31.319,31.2822,31.2822,20674.0
2017-08-24 14:50:00,33.94,33.94,33.87,33.87,16951.0,31.2914,31.2914,31.2268,31.2268,16951.0
2017-08-24 15:00:00,33.88,33.89,33.85,33.89,20448.0,31.2361,31.2453,31.2084,31.2453,20448.0
2017-08-24 15:10:00,33.89,33.9,33.83,33.84,22129.0,31.2453,31.2545,31.19,31.1992,22129.0
2017-08-24 15:20:00,33.85,33.86,33.81,33.83,25141.0,31.2084,31.2176,31.1715,31.19,25141.0
2017-08-24 15:30:00,33.83,33.87,33.81,33.81,34006.0,31.19,31.2268,31.1715,31.1715,34006.0
2017-08-24 15:40:00,33.8,33.82,33.79,33.81,27090.0,31.1623,31.1807,31.1531,31.1715,27090.0
2017-08-24 15:50:00,33.81,33.83,33.75,33.82,173787.0,31.1715,31.19,31.1162,31.1807,173787.0
2017-08-25 09:30:00,33.97,34.04,33.93,33.96,74958.0,31.319,31.3836,31.2822,31.3098,74958.0
2017-08-25 09:40:00,33.96,33.96,33.5,33.71,315368.0,31.3098,31.3098,30.8857,31.0793,315368.0
2017-08-25 09:50:00,33.69,33.7,33.52,33.55,154855.0,31.0609,31.0701,30.9042,30.9318,154855.0
2017-08-25 10:00:00,33.55,33.96,33.46,33.87,313849.0,30.9318,31.3098,30.8488,31.2268,313849.0
2017-08-25 10:10:00,33.89,33.91,33.78,33.8,73378.0,31.2453,31.2637,31.1439,31.1623,73378.0
2017-08-25 10:20:00,33.79,33.92,33.78,33.91,50233.0,31.1531,31.2729,31.1439,31.2637,50233.0
2017-08-25 10:30:00,33.94,33.94,33.85,33.87,46024.0,31.2914,31.2914,31.2084,31.2268,46024.0
2017-08-25 10:40:00,33.86,33.94,33.86,33.94,27586.0,31.2176,31.2914,31.2176,31.2914,27586.0
2017-08-25 10:50:00,33.95,33.95,33.86,33.86,46710.0,31.3006,31.3006,31.2176,31.2176,46710.0
2017-08-25 11:00:00,33.89,34.14,33.89,34.02,108834.0,31.2453,31.4758,31.2453,31.3651,108834.0
2017-08-25 11:10:00,34.01,34.08,33.99,34.02,42847.0,31.3559,31.4205,31.3375,31.3651,42847.0
2017-08-25 11:20:00,34.02,34.04,33.98,34.0,21580.0,31.3651,31.3836,31.3283,31.3467,21580.0
2017-08-25 11:30:00,34.01,34.01,33.95,33.95,25274.0,31.3559,31.3559,31.3006,31.3006,25274.0
2017-08-25 11:40:00,33.95,33.95,33.84,33.92,49793.0,31.3006,31.3006,31.1992,31.2729,49793.0
2017-08-25 11:50:00,33.94,33.94,33.9,33.92,13831.0,31.2914,31.2914,31.2545,31.2729,13831.0
2017-08-25 12:00:00,33.92,33.96,33.91,33.94,10575.0,31.2729,31.3098,31.2637,31.2914,10575.0
2017-08-25 12:10:00,33.94,33.98,33.93,33.95,10008.0,31.2914,31.3283,31.2822,31.3006,10008.0
2017-08-25 12:20:00,33.95,33.95,33.9,33.92,6600.0,31.3006,31.3006,31.2545,31.2729,6600.0
2017-08-25 12:30:00,33.92,33.93,33.89,33.89,7006.0,31.2729,31.2822,31.2453,31.2453,7006.0
2017-08-25 12:40:00,33.91,33.96,33.91,33.94,6654.0,31.2637,31.3098,31.2637,31.2914,6654.0
2017-08-25 12:50:00,33.96,33.98,33.94,33.98,7409.0,31.3098,31.3283,31.2914,31.3283,7409.0
2017-08-25 13:00:00,33.99,33.99,33.95,33.98,12740.0,31.3375,31.3375,31.3006,31.3283,12740.0
2017-08-25 13:10:00,33.97,33.97,33.95,33.97,6358.0,31.319,31.319,31.3006,31.319,6358.0
2017-08-25 13:20:00,33.97,34.03,33.96,34.0,46431.0,31.319,31.3744,31.3098,31.3467,46431.0
2017-08-25 13:30:00,34.0,34.01,33.99,33.99,5214.0,31.3467,31.3559,31.3375,31.3375,5214.0
2017-08-25 13:40:00,34.0,34.01,33.97,33.99,8927.0,31.3467,31.3559,31.319,31.3375,8927.0
2017-08-25 13:50:00,34.0,34.01,33.98,34.0,12521.0,31.3467,31.3559,31.3283,31.3467,12521.0
2017-08-25 14:00:00,34.01,34.01,33.94,33.95,29607.0,31.3559,31.3559,31.2914,31.3006,29607.0
2017-08-25 14:10:00,33.94,33.95,33.9,33.92,25052.0,31.2914,31.3006,31.2545,31.2729,25052.0
2017-08-25 14:20:00,33.92,33.92,33.86,33.9,19233.0,31.2729,31.2729,31.2176,31.2545,19233.0
2017-08-25 14:30:00,33.91,33.94,33.89,33.92,20896.0,31.2637,31.2914,31.2453,31.2729,20896.0
2017-08-25 14:40:00,33.92,33.94,33.92,33.93,10056.0,31.2729,31.2914,31.2729,31.2822,10056.0
2017-08-25 14:50:00,33.93,33.98,33.93,33.97,38759.0,31.2822,31.3283,31.2822,31.319,38759.0
2017-08-25 15:00:00,33.96,34.03,33.95,34.02,61266.0,31.3098,31.3744,31.3006,31.3651,61266.0
2017-08-25 15:10:00,34.01,34.01,33.93,33.96,35392.0,31.3559,31.3559,31.2822,31.3098,35392.0
2017-08-25 15:20:00,33.97,33.99,33.94,33.99,22911.0,31.319,31.3375,31.2914,31.3375,22911.0
2017-08-25 15:30:00,33.99,34.01,33.96,34.0,48114.0,31.3375,31.3559,31.3098,31.3467,48114.0
2017-08-25 15:40:00,34.0,34.0,33.95,33.97,50779.0,31.3467,31.3467,31.3006,31.319,50779.0
2017-08-25 15:50:00,33.96,33.99,33.94,33.95,308048.0,31.3098,31.3375,31.2914,31.3006,308048.0
2017-08-28 09:30:00,34.2,34.28,34.17,34.27,169692.0,31.5311,31.6049,31.5034,31.5956,169692.0
2017-08-28 09:40:00,34.26,34.29,34.21,34.28,80578.0,31.5864,31.6141,31.5403,31.6049,80578.0
2017-08-28 09:50:00,34.29,34.3,34.19,34.22,65412.0,31.6141,31.6233,31.5219,31.5495,65412.0
2017-08-28 10:00:00,34.22,34.28,34.19,34.27,34472.0,31.5495,31.6049,31.5219,31.5956,34472.0
2017-08-28 10:10:00,34.26,34.26,34.21,34.21,38667.0,31.5864,31.5864,31.5403,31.5403,38667.0
2017-08-28 10:20:00,34.22,34.27,34.21,34.25,29034.0,31.5495,31.5956,31.5403,31.5772,29034.0
2017-08-28 10:30:00,34.26,34.27,34.23,34.24,16413.0,31.5864,31.5956,31.5588,31.568,16413.0
2017-08-28 10:40:00,34.24,34.27,34.23,34.24,14544.0,31.568,31.5956,31.5588,31.568,14544.0
2017-08-28 10:50:00,34.24,34.52,34.23,34.49,138794.0,31.568,31.8261,31.5588,31.7985,138794.0
2017-08-28 11:00:00,34.5,34.86,34.5,34.82,325474.0,31.8077,32.1396,31.8077,32.1027,325474.0
2017-08-28 11:10:00,34.81,34.96,34.77,34.93,257978.0,32.0935,32.2318,32.0566,32.2041,257978.0
2017-08-28 11:20:00,34.93,35.12,34.85,35.07,307762.0,32.2041,32.3793,32.1304,32.3332,307762.0
2017-08-28 11:30:00,35.07,35.12,34.95,35.0,182491.0,32.3332,32.3793,32.2226,32.2687,182491.0
2017-08-28 11:40:00,35.0,35.05,34.95,35.03,90701.0,32.2687,32.3148,32.2226,32.2963,90701.0
2017-08-28 11:50:00,35.03,35.04,34.87,34.92,83395.0,32.2963,32.3055,32.1488,32.1949,83395.0
2017-08-28 12:00:00,34.92,34.94,34.74,34.85,76427.0,32.1949,32.2133,32.029,32.1304,76427.0
2017-08-28 12:10:00,34.84,34.95,34.82,34.9,68257.0,32.1212,32.2226,32.1027,32.1765,68257.0
2017-08-28 12:20:00,34.9,34.98,34.89,34.95,67950.0,32.1765,32.2502,32.1672,32.2226,67950.0
2017-08-28 12:30:00,34.95,34.96,34.88,34.88,36853.0,32.2226,32.2318,32.158,32.158,36853.0
2017-08-28 12:40:00,34.9,34.92,34.84,34.87,32947.0,32.1765,32.1949,32.1212,32.1488,32947.0
2017-08-28 12:50:00,34.89,34.92,34.85,34.87,26927.0,32.1672,32.1949,32.1304,32.1488,26927.0
2017-08-28 13:00:00,34.88,34.96,34.86,34.86,44729.0,32.158,32.2318,32.1396,32.1396,44729.0
2017-08-28 13:10:00,34.88,34.97,34.88,34.94,42140.0,32.158,32.241,32.158,32.2133,42140.0
2017-08-28 13:20:00,34.95,35.02,34.93,34.98,126950.0,32.2226,32.2871,32.2041,32.2502,126950.0
2017-08-28 13:30:00,34.98,35.05,34.98,35.03,50877.0,32.2502,32.3148,32.2502,32.2963,50877.0
2017-08-28 13:40:00,35.03,35.05,34.95,34.97,52427.0,32.2963,32.3148,32.2226,32.241,52427.0
2017-08-28 13:50:00,34.98,35.02,34.98,35.0,27462.0,32.2502,32.2871,32.2502,32.2687,27462.0
2017-08-28 14:00:00,35.01,35.08,34.98,35.06,55294.0,32.2779,32.3424,32.2502,32.324,55294.0
2017-08-28 14:10:00,35.07,35.15,35.06,35.09,86817.0,32.3332,32.407,32.324,32.3516,86817.0
2017-08-28 14:20:00,35.09,35.15,35.09,35.12,33126.0,32.3516,32.407,32.3516,32.3793,33126.0
2017-08-28 14:30:00,35.12,35.22,35.12,35.19,130082.0,32.3793,32.4715,32.3793,32.4438,130082.0
2017-08-28 14:40:00,35.2,35.22,35.17,35.21,67064.0,32.4531,32.4715,32.4254,32.4623,67064.0
2017-08-28 14:50:00,35.2,35.2,35.08,35.14,65701.0,32.4531,32.4531,32.3424,32.3977,65701.0
2017-08-28 15:00:00,35.14,35.16,35.12,35.12,43211.0,32.3977,32.4162,32.3793,32.3793,43211.0
2017-08-28 15:10:00,35.13,35.18,35.13,35.17,47356.0,32.3885,32.4346,32.3885,32.4254,47356.0
2017-08-28 15:20:00,35.17,35.2,35.15,35.17,65966.0,32.4254,32.4531,32.407,32.4254,65966.0
2017-08-28 15:30:00,35.17,35.17,35.05,35.09,129918.0,32.4254,32.4254,32.3148,32.3516,129918.0
2017-08-28 15:40:00,35.1,35.17,35.1,35.14,99930.0,32.3609,32.4254,32.3609,32.3977,99930.0
2017-08-28 15:50:00,35.14,35.26,35.05,35.24,868822.0,32.3977,32.5084,32.3148,32.4899,868822.0
2017-08-29 09:30:00,35.96,36.14,35.76,36.08,406496.0,33.1537,33.3197,32.9694,33.2644,406496.0
2017-08-29 09:40:00,36.07,36.07,35.63,35.69,240268.0,33.2552,33.2552,32.8495,32.9048,240268.0
2017-08-29 09:50:00,35.69,35.74,35.56,35.7,132038.0,32.9048,32.9509,32.785,32.914,132038.0
2017-08-29 10:00:00,35.71,35.72,35.56,35.63,121863.0,32.9233,32.9325,32.785,32.8495,121863.0
2017-08-29 10:10:00,35.67,35.75,35.57,35.58,101947.0,32.8864,32.9601,32.7942,32.8034,101947.0
2017-08-29 10:20:00,35.6,35.67,35.58,35.65,42216.0,32.8218,32.8864,32.8034,32.8679,42216.0
2017-08-29 10:30:00,35.64,35.67,35.34,35.34,126525.0,32.8587,32.8864,32.5821,32.5821,126525.0
2017-08-29 10:40:00,35.34,35.53,35.31,35.46,124854.0,32.5821,32.7573,32.5545,32.6928,124854.0
2017-08-29 10:50:00,35.47,35.54,35.39,35.52,50346.0,32.702,32.7665,32.6282,32.7481,50346.0
2017-08-29 11:00:00,35.52,35.58,35.22,35.26,118333.0,32.7481,32.8034,32.4715,32.5084,118333.0
2017-08-29 11:10:00,35.27,35.42,35.26,35.37,50788.0,32.5176,32.6559,32.5084,32.6098,50788.0
2017-08-29 11:20:00,35.37,35.4,35.28,35.39,48696.0,32.6098,32.6374,32.5268,32.6282,48696.0
2017-08-29 11:30:00,35.39,35.51,35.36,35.45,42236.0,32.6282,32.7389,32.6006,32.6835,42236.0
2017-08-29 11:40:00,35.44,35.54,35.43,35.44,23069.0,32.6743,32.7665,32.6651,32.6743,23069.0
2017-08-29 11:50:00,35.44,35.47,35.4,35.45,46205.0,32.6743,32.702,32.6374,32.6835,46205.0
2017-08-29 12:00:00,35.45,35.53,35.45,35.52,28688.0,32.6835,32.7573,32.6835,32.7481,28688.0
2017-08-29 12:10:00,35.51,35.55,35.47,35.55,26140.0,32.7389,32.7757,32.702,32.7757,26140.0
2017-08-29 12:20:00,35.56,35.56,35.38,35.5,46996.0,32.785,32.785,32.619,32.7296,46996.0
2017-08-29 12:30:00,35.5,35.5,35.45,35.46,23612.0,32.7296,32.7296,32.6835,32.6928,23612.0
2017-08-29 12:40:00,35.47,35.51,35.45,35.47,44978.0,32.702,32.7389,32.6835,32.702,44978.0
2017-08-29 12:50:00,35.46,35.53,35.43,35.53,30420.0,32.6928,32.7573,32.6651,32.7573,30420.0
2017-08-29 13:00:00,35.53,35.63,35.52,35.59,49971.0,32.7573,32.8495,32.7481,32.8126,49971.0
2017-08-29 13:10:00,35.58,35.63,35.57,35.6,21426.0,32.8034,32.8495,32.7942,32.8218,21426.0
2017-08-29 13:20:00,35.59,35.59,35.43,35.48,24517.0,32.8126,32.8126,32.6651,32.7112,24517.0
2017-08-29 13:30:00,35.47,35.59,35.47,35.57,30933.0,32.702,32.8126,32.702,32.7942,30933.0
2017-08-29 13:40:00,35.57,35.6,35.55,35.6,29884.0,32.7942,32.8218,32.7757,32.8218,29884.0
2017-08-29 13:50:00,35.6,35.65,35.57,35.58,48236.0,32.8218,32.8679,32.7942,32.8034,48236.0
2017-08-29 14:00:00,35.59,35.62,35.52,35.53,30471.0,32.8126,32.8403,32.7481,32.7573,30471.0
2017-08-29 14:10:00,35.52,35.54,35.46,35.48,44316.0,32.7481,32.7665,32.6928,32.7112,44316.0
2017-08-29 14:20:00,35.49,35.56,35.46,35.53,37822.0,32.7204,32.785,32.6928,32.7573,37822.0
2017-08-29 14:30:00,35.53,35.55,35.47,35.48,39687.0,32.7573,32.7757,32.702,32.7112,39687.0
2017-08-29 14:40:00,35.49,35.49,35.35,35.4,68290.0,32.7204,32.7204,32.5914,32.6374,68290.0
2017-08-29 14:50:00,35.41,35.42,35.05,35.11,146776.0,32.6467,32.6559,32.3148,32.3701,146776.0
2017-08-29 15:00:00,35.12,35.15,35.04,35.09,79987.0,32.3793,32.407,32.3055,32.3516,79987.0
2017-08-29 15:10:00,35.1,35.19,34.97,34.98,103981.0,32.3609,32.4438,32.241,32.2502,103981.0
2017-08-29 15:20:00,34.98,35.14,34.93,35.1,83162.0,32.2502,32.3977,32.2041,32.3609,83162.0
2017-08-29 15:30:00,35.1,35.33,35.08,35.28,101457.0,32.3609,32.5729,32.3424,32.5268,101457.0
2017-08-29 15:40:00,35.28,35.35,35.26,35.31,60766.0,32.5268,32.5914,32.5084,32.5545,60766.0
2017-08-29 15:50:00,35.32,35.43,35.31,35.42,255904.0,32.5637,32.6651,32.5545,32.6559,255904.0
2017-08-30 09:30:00,35.39,35.4,35.14,35.23,475133.0,32.6282,32.6374,32.3977,32.4807,475133.0
2017-08-30 09:40:00,35.23,35.28,35.04,35.06,134618.0,32.4807,32.5268,32.3055,32.324,134618.0
2017-08-30 09:50:00,35.05,35.13,35.0,35.09,83962.0,32.3148,32.3885,32.2687,32.3516,83962.0
2017-08-30 10:00:00,35.1,35.19,35.09,35.15,93935.0,32.3609,32.4438,32.3516,32.407,93935.0
2017-08-30 10:10:00,35.14,35.14,34.97,34.98,97767.0,32.3977,32.3977,32.241,32.2502,97767.0
2017-08-30 10:20:00,34.97,35.12,34.96,35.01,81765.0,32.241,32.3793,32.2318,32.2779,81765.0
2017-08-30 10:30:00,35.01,35.05,34.97,35.05,59404.0,32.2779,32.3148,32.241,32.3148,59404.0
2017-08-30 10:40:00,35.04,35.08,35.01,35.02,53024.0,32.3055,32.3424,32.2779,32.2871,53024.0
2017-08-30 10:50:00,35.02,35.09,35.01,35.02,45128.0,32.2871,32.3516,32.2779,32.2871,45128.0
2017-08-30 11:00:00,35.02,35.06,34.98,34.98,50950.0,32.2871,32.324,32.2502,32.2502,50950.0
2017-08-30 11:10:00,34.99,35.05,34.97,35.03,56049.0,32.2594,32.3148,32.241,32.2963,56049.0
2017-08-30 11:20:00,35.03,35.06,34.97,34.97,68238.0,32.2963,32.324,32.241,32.241,68238.0
2017-08-30 11:30:00,34.98,35.08,34.97,35.07,52482.0,32.2502,32.3424,32.241,32.3332,52482.0
2017-08-30 11:40:00,35.07,35.1,35.04,35.04,38762.0,32.3332,32.3609,32.3055,32.3055,38762.0
2017-08-30 11:50:00,35.04,35.1,35.03,35.09,29298.0,32.3055,32.3609,32.2963,32.3516,29298.0
2017-08-30 12:00:00,35.09,35.1,35.07,35.07,20430.0,32.3516,32.3609,32.3332,32.3332,20430.0
2017-08-30 12:10:00,35.06,35.11,35.06,35.1,31985.0,32.324,32.3701,32.324,32.3609,31985.0
2017-08-30 12:20:00,35.1,35.1,35.08,35.09,16491.0,32.3609,32.3609,32.3424,32.3516,16491.0
2017-08-30 12:30:00,35.09,35.13,35.09,35.1,118755.0,32.3516,32.3885,32.3516,32.3609,118755.0
2017-08-30 12:40:00,35.11,35.11,35.08,35.08,31530.0,32.3701,32.3701,32.3424,32.3424,31530.0
2017-08-30 12:50:00,35.09,35.11,35.09,35.09,21869.0,32.3516,32.3701,32.3516,32.3516,21869.0
2017-08-30 13:00:00,35.09,35.1,35.01,35.05,68659.0,32.3516,32.3609,32.2779,32.3148,68659.0
2017-08-30 13:10:00,35.05,35.05,35.01,35.02,31280.0,32.3148,32.3148,32.2779,32.2871,31280.0
2017-08-30 13:20:00,35.02,35.07,35.01,35.06,25115.0,32.2871,32.3332,32.2779,32.324,25115.0
2017-08-30 13:30:00,35.05,35.06,35.03,35.05,24268.0,32.3148,32.324,32.2963,32.3148,24268.0
2017-08-30 13:40:00,35.05,35.08,35.03,35.03,24706.0,32.3148,32.3424,32.2963,32.2963,24706.0
2017-08-30 13:50:00,35.03,35.03,34.97,35.01,36345.0,32.2963,32.2963,32.241,32.2779,36345.0
2017-08-30 14:00:00,35.0,35.01,34.91,34.92,52310.0,32.2687,32.2779,32.1857,32.1949,52310.0
2017-08-30 14:10:00,34.91,34.97,34.87,34.89,42648.0,32.1857,32.241,32.1488,32.1672,42648.0
2017-08-30 14:20:00,34.88,34.9,34.85,34.86,25749.0,32.158,32.1765,32.1304,32.1396,25749.0
2017-08-30 14:30:00,34.86,34.89,34.8,34.87,78462.0,32.1396,32.1672,32.0843,32.1488,78462.0
2017-08-30 14:40:00,34.87,34.97,34.87,34.95,57360.0,32.1488,32.241,32.1488,32.2226,57360.0
2017-08-30 14:50:00,34.95,35.0,34.92,34.96,45645.0,32.2226,32.2687,32.1949,32.2318,45645.0
2017-08-30 15:00:00,34.95,34.96,34.92,34.92,37038.0,32.2226,32.2318,32.1949,32.1949,37038.0
2017-08-30 15:10:00,34.92,34.98,34.91,34.96,59267.0,32.1949,32.2502,32.1857,32.2318,59267.0
2017-08-30 15:20:00,34.96,34.99,34.95,34.99,62065.0,32.2318,32.2594,32.2226,32.2594,62065.0
2017-08-30 15:30:00,34.99,35.03,34.99,35.01,81676.0,32.2594,32.2963,32.2594,32.2779,81676.0
2017-08-30 15:40:00,35.01,35.03,34.99,35.01,68467.0,32.2779,32.2963,32.2594,32.2779,68467.0
2017-08-30 15:50:00,35.01,35.03,34.91,34.91,301343.0,32.2779,32.2963,32.1857,32.1857,301343.0
2017-08-31 09:30:00,34.99,35.15,34.99,35.06,90503.0,32.2594,32.407,32.2594,32.324,90503.0
2017-08-31 09:40:00,35.05,35.3,35.05,35.29,95148.0,32.3148,32.5453,32.3148,32.536,95148.0
2017-08-31 09:50:00,35.3,35.38,35.25,35.29,64618.0,32.5453,32.619,32.4992,32.536,64618.0
2017-08-31 10:00:00,35.31,35.44,35.31,35.36,140461.0,32.5545,32.6743,32.5545,32.6006,140461.0
2017-08-31 10:10:00,35.39,35.5,35.37,35.45,69847.0,32.6282,32.7296,32.6098,32.6835,69847.0
2017-08-31 10:20:00,35.45,35.74,35.45,35.57,183322.0,32.6835,32.9509,32.6835,32.7942,183322.0
2017-08-31 10:30:00,35.57,35.68,35.57,35.61,89010.0,32.7942,32.8956,32.7942,32.8311,89010.0
2017-08-31 10:40:00,35.61,35.61,35.48,35.51,42178.0,32.8311,32.8311,32.7112,32.7389,42178.0
2017-08-31 10:50:00,35.51,35.7,35.5,35.65,110476.0,32.7389,32.914,32.7296,32.8679,110476.0
2017-08-31 11:00:00,35.65,35.73,35.54,35.55,163874.0,32.8679,32.9417,32.7665,32.7757,163874.0
2017-08-31 11:10:00,35.55,35.63,35.53,35.62,69299.0,32.7757,32.8495,32.7573,32.8403,69299.0
2017-08-31 11:20:00,35.63,35.64,35.58,35.59,34078.0,32.8495,32.8587,32.8034,32.8126,34078.0
2017-08-31 11:30:00,35.6,35.71,35.6,35.71,58499.0,32.8218,32.9233,32.8218,32.9233,58499.0
2017-08-31 11:40:00,35.71,35.82,35.68,35.74,146253.0,32.9233,33.0247,32.8956,32.9509,146253.0
2017-08-31 11:50:00,35.75,35.81,35.72,35.73,68708.0,32.9601,33.0155,32.9325,32.9417,68708.0
2017-08-31 12:00:00,35.73,35.75,35.68,35.73,72610.0,32.9417,32.9601,32.8956,32.9417,72610.0
2017-08-31 12:10:00,35.73,35.78,35.7,35.77,53266.0,32.9417,32.9878,32.914,32.9786,53266.0
2017-08-31 12:20:00,35.77,35.81,35.75,35.8,47130.0,32.9786,33.0155,32.9601,33.0062,47130.0
2017-08-31 12:30:00,35.8,35.8,35.69,35.71,54774.0,33.0062,33.0062,32.9048,32.9233,54774.0
2017-08-31 12:40:00,35.71,35.72,35.64,35.64,30510.0,32.9233,32.9325,32.8587,32.8587,30510.0
2017-08-31 12:50:00,35.63,35.7,35.62,35.7,57700.0,32.8495,32.914,32.8403,32.914,57700.0
2017-08-31 13:00:00,35.7,35.74,35.67,35.68,48611.0,32.914,32.9509,32.8864,32.8956,48611.0
2017-08-31 13:10:00,35.69,35.75,35.69,35.74,42942.0,32.9048,32.9601,32.9048,32.9509,42942.0
2017-08-31 13:20:00,35.74,35.74,35.66,35.69,47390.0,32.9509,32.9509,32.8772,32.9048,47390.0
2017-08-31 13:30:00,35.68,35.77,35.68,35.74,45237.0,32.8956,32.9786,32.8956,32.9509,45237.0
2017-08-31 13:40:00,35.73,35.78,35.72,35.76,42111.0,32.9417,32.9878,32.9325,32.9694,42111.0
2017-08-31 13:50:00,35.77,35.78,35.72,35.75,22797.0,32.9786,32.9878,32.9325,32.9601,22797.0
2017-08-31 14:00:00,35.76,35.86,35.76,35.85,60282.0,32.9694,33.0616,32.9694,33.0523,60282.0
2017-08-31 14:10:00,35.85,35.91,35.85,35.89,68136.0,33.0523,33.1076,33.0523,33.0892,68136.0
2017-08-31 14:20:00,35.9,35.9,35.85,35.89,44413.0,33.0984,33.0984,33.0523,33.0892,44413.0
2017-08-31 14:30:00,35.89,35.96,35.88,35.91,39392.0,33.0892,33.1537,33.08,33.1076,39392.0
2017-08-31 14:40:00,35.92,35.94,35.91,35.91,30330.0,33.1169,33.1353,33.1076,33.1076,30330.0
2017-08-31 14:50:00,35.91,35.94,35.88,35.94,61156.0,33.1076,33.1353,33.08,33.1353,61156.0
2017-08-31 15:00:00,35.93,35.99,35.91,35.97,54288.0,33.1261,33.1814,33.1076,33.163,54288.0
2017-08-31 15:10:00,35.97,36.06,35.97,36.05,87576.0,33.163,33.2459,33.163,33.2367,87576.0
2017-08-31 15:20:00,36.04,36.06,35.97,35.97,82395.0,33.2275,33.2459,33.163,33.163,82395.0
2017-08-31 15:30:00,35.97,36.11,35.96,36.02,222406.0,33.163,33.292,33.1537,33.2091,222406.0
2017-08-31 15:40:00,36.03,36.08,36.02,36.07,143705.0,33.2183,33.2644,33.2091,33.2552,143705.0
2017-08-31 15:50:00,36.07,36.1,36.01,36.09,425601.0,33.2552,33.2828,33.1998,33.2736,425601.0
2017-09-01 09:30:00,36.41,36.41,36.07,36.13,176382.0,33.5686,33.5686,33.2552,33.3105,176382.0
2017-09-01 09:40:00,36.13,36.15,35.89,35.96,172269.0,33.3105,33.3289,33.0892,33.1537,172269.0
2017-09-01 09:50:00,35.96,36.13,35.83,35.98,166468.0,33.1537,33.3105,33.0339,33.1722,166468.0
2017-09-01 10:00:00,35.97,35.97,35.68,35.89,229034.0,33.163,33.163,32.8956,33.0892,229034.0
2017-09-01 10:10:00,35.9,35.91,35.77,35.91,86360.0,33.0984,33.1076,32.9786,33.1076,86360.0
2017-09-01 10:20:00,35.92,36.0,35.88,35.98,75717.0,33.1169,33.1906,33.08,33.1722,75717.0
2017-09-01 10:30:00,35.99,36.11,35.96,36.09,62356.0,33.1814,33.292,33.1537,33.2736,62356.0
2017-09-01 10:40:00,36.09,36.21,36.06,36.18,81097.0,33.2736,33.3842,33.2459,33.3566,81097.0
2017-09-01 10:50:00,36.18,36.21,36.08,36.08,62745.0,33.3566,33.3842,33.2644,33.2644,62745.0
2017-09-01 11:00:00,36.09,36.28,36.07,36.23,77335.0,33.2736,33.4488,33.2552,33.4027,77335.0
2017-09-01 11:10:00,36.23,36.24,36.07,36.1,46697.0,33.4027,33.4119,33.2552,33.2828,46697.0
2017-09-01 11:20:00,36.1,36.16,36.09,36.15,26481.0,33.2828,33.3381,33.2736,33.3289,26481.0
2017-09-01 11:30:00,36.14,36.26,36.13,36.26,33608.0,33.3197,33.4303,33.3105,33.4303,33608.0
2017-09-01 11:40:00,36.24,36.26,36.2,36.24,34358.0,33.4119,33.4303,33.375,33.4119,34358.0
2017-09-01 11:50:00,36.26,36.27,36.15,36.15,34102.0,33.4303,33.4396,33.3289,33.3289,34102.0
2017-09-01 12:00:00,36.15,36.28,36.13,36.28,40177.0,33.3289,33.4488,33.3105,33.4488,40177.0
2017-09-01 12:10:00,36.28,36.3,36.26,36.28,25980.0,33.4488,33.4672,33.4303,33.4488,25980.0
2017-09-01 12:20:00,36.29,36.3,36.25,36.27,17817.0,33.458,33.4672,33.4211,33.4396,17817.0
2017-09-01 12:30:00,36.27,36.27,36.22,36.22,17969.0,33.4396,33.4396,33.3935,33.3935,17969.0
2017-09-01 12:40:00,36.21,36.23,36.2,36.2,11316.0,33.3842,33.4027,33.375,33.375,11316.0
2017-09-01 12:50:00,36.2,36.21,36.14,36.16,29460.0,33.375,33.3842,33.3197,33.3381,29460.0
2017-09-01 13:00:00,36.18,36.19,36.17,36.19,16757.0,33.3566,33.3658,33.3474,33.3658,16757.0
2017-09-01 13:10:00,36.19,36.24,36.18,36.23,20321.0,33.3658,33.4119,33.3566,33.4027,20321.0
2017-09-01 13:20:00,36.22,36.33,36.22,36.31,55406.0,33.3935,33.4949,33.3935,33.4764,55406.0
2017-09-01 13:30:00,36.29,36.3,36.24,36.28,35166.0,33.458,33.4672,33.4119,33.4488,35166.0
2017-09-01 13:40:00,36.26,36.31,36.26,36.29,17222.0,33.4303,33.4764,33.4303,33.458,17222.0
2017-09-01 13:50:00,36.29,36.29,36.26,36.28,10108.0,33.458,33.458,33.4303,33.4488,10108.0
2017-09-01 14:00:00,36.27,36.28,36.23,36.28,15544.0,33.4396,33.4488,33.4027,33.4488,15544.0
2017-09-01 14:10:00,36.27,36.33,36.27,36.3,29839.0,33.4396,33.4949,33.4396,33.4672,29839.0
2017-09-01 14:20:00,36.29,36.29,36.22,36.25,22662.0,33.458,33.458,33.3935,33.4211,22662.0
2017-09-01 14:30:00,36.25,36.28,36.24,36.24,16438.0,33.4211,33.4488,33.4119,33.4119,16438.0
2017-09-01 14:40:00,36.24,36.25,36.2,36.21,16133.0,33.4119,33.4211,33.375,33.3842,16133.0
2017-09-01 14:50:00,36.23,36.25,36.21,36.23,12850.0,33.4027,33.4211,33.3842,33.4027,12850.0
2017-09-01 15:00:00,36.23,36.23,36.11,36.14,41177.0,33.4027,33.4027,33.292,33.3197,41177.0
2017-09-01 15:10:00,36.15,36.17,36.1,36.12,30049.0,33.3289,33.3474,33.2828,33.3013,30049.0
2017-09-01 15:20:00,36.12,36.19,36.11,36.16,23134.0,33.3013,33.3658,33.292,33.3381,23134.0
2017-09-01 15:30:00,36.16,36.17,36.13,36.15,19942.0,33.3381,33.3474,33.3105,33.3289,19942.0
2017-09-01 15:40:00,36.14,36.2,36.14,36.18,42814.0,33.3197,33.375,33.3197,33.3566,42814.0
2017-09-01 15:50:00,36.18,36.27,36.18,36.26,175427.0,33.3566,33.4396,33.3566,33.4303,175427.0
2017-09-05 09:30:00,36.56,36.8,36.54,36.8,179252.0,33.7069,33.9282,33.6885,33.9282,179252.0
2017-09-05 09:40:00,36.79,36.95,36.71,36.82,148390.0,33.919,34.0665,33.8452,33.9466,148390.0
2017-09-05 09:50:00,36.82,36.89,36.75,36.81,112968.0,33.9466,34.0112,33.8821,33.9374,112968.0
2017-09-05 10:00:00,36.82,36.95,36.79,36.8,138933.0,33.9466,34.0665,33.919,33.9282,138933.0
2017-09-05 10:10:00,36.8,36.93,36.79,36.9,63088.0,33.9282,34.0481,33.919,34.0204,63088.0
2017-09-05 10:20:00,36.9,36.93,36.88,36.93,40663.0,34.0204,34.0481,34.002,34.0481,40663.0
2017-09-05 10:30:00,36.92,37.08,36.92,37.02,89813.0,34.0388,34.1863,34.0388,34.131,89813.0
2017-09-05 10:40:00,37.02,37.15,37.01,37.02,170945.0,34.131,34.2509,34.1218,34.131,170945.0
2017-09-05 10:50:00,37.03,37.12,37.03,37.08,62314.0,34.1402,34.2232,34.1402,34.1863,62314.0
2017-09-05 11:00:00,37.09,37.13,36.97,37.01,98585.0,34.1956,34.2324,34.0849,34.1218,98585.0
2017-09-05 11:10:00,37.01,37.09,37.01,37.06,33927.0,34.1218,34.1956,34.1218,34.1679,33927.0
2017-09-05 11:20:00,37.05,37.08,37.04,37.08,37017.0,34.1587,34.1863,34.1495,34.1863,37017.0
2017-09-05 11:30:00,37.1,37.11,36.98,37.0,50092.0,34.2048,34.214,34.0941,34.1126,50092.0
2017-09-05 11:40:00,36.99,37.03,36.97,37.0,35264.0,34.1034,34.1402,34.0849,34.1126,35264.0
2017-09-05 11:50:00,37.01,37.01,36.9,36.92,49233.0,34.1218,34.1218,34.0204,34.0388,49233.0
2017-09-05 12:00:00,36.92,36.94,36.86,36.9,45666.0,34.0388,34.0573,33.9835,34.0204,45666.0
2017-09-05 12:10:00,36.91,37.03,36.91,36.95,53730.0,34.0296,34.1402,34.0296,34.0665,53730.0
2017-09-05 12:20:00,36.96,37.04,36.9,37.04,50255.0,34.0757,34.1495,34.0204,34.1495,50255.0
2017-09-05 12:30:00,37.04,37.04,36.97,37.03,37796.0,34.1495,34.1495,34.0849,34.1402,37796.0
2017-09-05 12:40:00,37.03,37.1,36.99,36.99,109562.0,34.1402,34.2048,34.1034,34.1034,109562.0
2017-09-05 12:50:00,36.99,37.01,36.93,37.0,32356.0,34.1034,34.1218,34.0481,34.1126,32356.0
2017-09-05 13:00:00,36.99,37.07,36.99,37.05,43824.0,34.1034,34.1771,34.1034,34.1587,43824.0
2017-09-05 13:10:00,37.05,37.06,36.93,36.94,48843.0,34.1587,34.1679,34.0481,34.0573,48843.0
2017-09-05 13:20:00,36.95,37.07,36.91,37.06,79169.0,34.0665,34.1771,34.0296,34.1679,79169.0
2017-09-05 13:30:00,37.04,37.06,36.99,36.99,27433.0,34.1495,34.1679,34.1034,34.1034,27433.0
2017-09-05 13:40:00,36.98,37.05,36.98,37.05,26143.0,34.0941,34.1587,34.0941,34.1587,26143.0
2017-09-05 13:50:00,37.05,37.1,37.02,37.02,59951.0,34.1587,34.2048,34.131,34.131,59951.0
2017-09-05 14:00:00,37.03,37.13,37.03,37.08,53769.0,34.1402,34.2324,34.1402,34.1863,53769.0
2017-09-05 14:10:00,37.09,37.1,37.05,37.06,27143.0,34.1956,34.2048,34.1587,34.1679,27143.0
2017-09-05 14:20:00,37.07,37.2,37.06,37.13,127858.0,34.1771,34.297,34.1679,34.2324,127858.0
2017-09-05 14:30:00,37.13,37.19,37.11,37.19,60980.0,34.2324,34.2878,34.214,34.2878,60980.0
2017-09-05 14:40:00,37.19,37.24,37.14,37.22,68654.0,34.2878,34.3339,34.2417,34.3154,68654.0
2017-09-05 14:50:00,37.23,37.26,37.19,37.26,83137.0,34.3246,34.3523,34.2878,34.3523,83137.0
2017-09-05 15:00:00,37.26,37.33,37.24,37.27,98477.0,34.3523,34.4168,34.3339,34.3615,98477.0
2017-09-05 15:10:00,37.27,37.32,37.22,37.32,125063.0,34.3615,34.4076,34.3154,34.4076,125063.0
2017-09-05 15:20:00,37.32,37.35,37.24,37.3,155227.0,34.4076,34.4353,34.3339,34.3892,155227.0
2017-09-05 15:30:00,37.29,37.35,37.27,37.35,82242.0,34.38,34.4353,34.3615,34.4353,82242.0
2017-09-05 15:40:00,37.36,37.38,37.32,37.33,80952.0,34.4445,34.4629,34.4076,34.4168,80952.0
2017-09-05 15:50:00,37.34,37.4,37.31,37.39,403353.0,34.4261,34.4814,34.3984,34.4722,403353.0
2017-09-06 09:30:00,37.22,37.33,37.15,37.15,121499.0,34.3154,34.4168,34.2509,34.2509,121499.0
2017-09-06 09:40:00,37.14,37.14,36.96,37.04,117792.0,34.2417,34.2417,34.0757,34.1495,117792.0
2017-09-06 09:50:00,37.04,37.16,37.03,37.11,81233.0,34.1495,34.2601,34.1402,34.214,81233.0
2017-09-06 10:00:00,37.1,37.4,37.1,37.29,277089.0,34.2048,34.4814,34.2048,34.38,277089.0
2017-09-06 10:10:00,37.3,37.31,37.14,37.22,91482.0,34.3892,34.3984,34.2417,34.3154,91482.0
2017-09-06 10:20:00,37.22,37.23,37.12,37.17,51562.0,34.3154,34.3246,34.2232,34.2693,51562.0
2017-09-06 10:30:00,37.16,37.26,37.13,37.22,59314.0,34.2601,34.3523,34.2324,34.3154,59314.0
2017-09-06 10:40:00,37.21,37.35,37.19,37.25,87462.0,34.3062,34.4353,34.2878,34.3431,87462.0
2017-09-06 10:50:00,37.24,37.29,37.23,37.27,42035.0,34.3339,34.38,34.3246,34.3615,42035.0
2017-09-06 11:00:00,37.27,37.36,37.27,37.36,47215.0,34.3615,34.4445,34.3615,34.4445,47215.0
2017-09-06 11:10:00,37.36,37.39,37.33,37.35,34837.0,34.4445,34.4722,34.4168,34.4353,34837.0
2017-09-06 11:20:00,37.35,37.53,37.35,37.5,83285.0,34.4353,34.6012,34.4353,34.5736,83285.0
2017-09-06 11:30:00,37.51,37.52,37.42,37.44,44777.0,34.5828,34.592,34.4998,34.5183,44777.0
2017-09-06 11:40:00,37.42,37.47,37.41,37.46,15499.0,34.4998,34.5459,34.4906,34.5367,15499.0
2017-09-06 11:50:00,37.44,37.48,37.38,37.41,37734.0,34.5183,34.5551,34.4629,34.4906,37734.0
2017-09-06 12:00:00,37.42,37.42,37.31,37.33,38941.0,34.4998,34.4998,34.3984,34.4168,38941.0
2017-09-06 12:10:00,37.32,37.37,37.31,37.35,34747.0,34.4076,34.4537,34.3984,34.4353,34747.0
2017-09-06 12:20:00,37.35,37.37,37.22,37.22,46432.0,34.4353,34.4537,34.3154,34.3154,46432.0
2017-09-06 12:30:00,37.21,37.26,37.2,37.23,22728.0,34.3062,34.3523,34.297,34.3246,22728.0
2017-09-06 12:40:00,37.22,37.23,37.19,37.22,14370.0,34.3154,34.3246,34.2878,34.3154,14370.0
2017-09-06 12:50:00,37.23,37.23,36.86,36.91,137343.0,34.3246,34.3246,33.9835,34.0296,137343.0
2017-09-06 13:00:00,36.89,36.89,36.59,36.7,226432.0,34.0112,34.0112,33.7346,33.836,226432.0
2017-09-06 13:10:00,36.72,36.82,36.69,36.7,81493.0,33.8544,33.9466,33.8268,33.836,81493.0
2017-09-06 13:20:00,36.68,36.69,36.5,36.62,93563.0,33.8176,33.8268,33.6516,33.7622,93563.0
2017-09-06 13:30:00,36.63,36.72,36.6,36.6,51526.0,33.7715,33.8544,33.7438,33.7438,51526.0
2017-09-06 13:40:00,36.6,36.7,36.53,36.69,43770.0,33.7438,33.836,33.6793,33.8268,43770.0
2017-09-06 13:50:00,36.69,36.74,36.61,36.69,39587.0,33.8268,33.8729,33.753,33.8268,39587.0
2017-09-06 14:00:00,36.68,36.69,36.56,36.56,43955.0,33.8176,33.8268,33.7069,33.7069,43955.0
2017-09-06 14:10:00,36.56,36.72,36.56,36.66,50368.0,33.7069,33.8544,33.7069,33.7991,50368.0
2017-09-06 14:20:00,36.68,36.7,36.64,36.68,41657.0,33.8176,33.836,33.7807,33.8176,41657.0
2017-09-06 14:30:00,36.69,36.7,36.65,36.7,26376.0,33.8268,33.836,33.7899,33.836,26376.0
2017-09-06 14:40:00,36.71,36.78,36.71,36.74,42407.0,33.8452,33.9098,33.8452,33.8729,42407.0
2017-09-06 14:50:00,36.74,36.74,36.71,36.72,20638.0,33.8729,33.8729,33.8452,33.8544,20638.0
2017-09-06 15:00:00,36.71,36.72,36.67,36.68,28801.0,33.8452,33.8544,33.8083,33.8176,28801.0
2017-09-06 15:10:00,36.68,36.78,36.68,36.77,49156.0,33.8176,33.9098,33.8176,33.9005,49156.0
2017-09-06 15:20:00,36.76,36.8,36.72,36.8,26620.0,33.8913,33.9282,33.8544,33.9282,26620.0
2017-09-06 15:30:00,36.8,36.85,36.8,36.82,71352.0,33.9282,33.9743,33.9282,33.9466,71352.0
2017-09-06 15:40:00,36.82,36.83,36.77,36.8,74397.0,33.9466,33.9559,33.9005,33.9282,74397.0
2017-09-06 15:50:00,36.79,36.85,36.74,36.81,390646.0,33.919,33.9743,33.8729,33.9374,390646.0
2017-09-07 09:30:00,37.34,37.42,37.18,37.23,122219.0,34.4261,34.4998,34.2785,34.3246,122219.0
2017-09-07 09:40:00,37.24,37.28,37.11,37.15,103455.0,34.3339,34.3707,34.214,34.2509,103455.0
2017-09-07 09:50:00,37.15,37.3,37.12,37.24,97928.0,34.2509,34.3892,34.2232,34.3339,97928.0
2017-09-07 10:00:00,37.24,37.36,37.22,37.27,96731.0,34.3339,34.4445,34.3154,34.3615,96731.0
2017-09-07 10:10:00,37.28,37.35,37.28,37.34,80512.0,34.3707,34.4353,34.3707,34.4261,80512.0
2017-09-07 10:20:00,37.35,37.48,37.28,37.47,127839.0,34.4353,34.5551,34.3707,34.5459,127839.0
2017-09-07 10:30:00,37.47,37.55,37.42,37.44,131607.0,34.5459,34.6197,34.4998,34.5183,131607.0
2017-09-07 10:40:00,37.44,37.46,37.35,37.44,81288.0,34.5183,34.5367,34.4353,34.5183,81288.0
2017-09-07 10:50:00,37.44,37.46,37.35,37.42,58859.0,34.5183,34.5367,34.4353,34.4998,58859.0
2017-09-07 11:00:00,37.43,37.59,37.42,37.56,178291.0,34.509,34.6565,34.4998,34.6289,178291.0
2017-09-07 11:10:00,37.57,37.68,37.53,37.64,211849.0,34.6381,34.7395,34.6012,34.7026,211849.0
2017-09-07 11:20:00,37.63,37.72,37.62,37.65,95865.0,34.6934,34.7764,34.6842,34.7119,95865.0
2017-09-07 11:30:00,37.66,37.75,37.6,37.64,80860.0,34.7211,34.8041,34.6658,34.7026,80860.0
2017-09-07 11:40:00,37.64,37.68,37.61,37.66,62639.0,34.7026,34.7395,34.675,34.7211,62639.0
2017-09-07 11:50:00,37.67,37.69,37.54,37.59,60726.0,34.7303,34.7487,34.6104,34.6565,60726.0
2017-09-07 12:00:00,37.58,37.65,37.52,37.53,43016.0,34.6473,34.7119,34.592,34.6012,43016.0
2017-09-07 12:10:00,37.52,37.6,37.51,37.57,42116.0,34.592,34.6658,34.5828,34.6381,42116.0
2017-09-07 12:20:00,37.59,37.62,37.55,37.58,33870.0,34.6565,34.6842,34.6197,34.6473,33870.0
2017-09-07 12:30:00,37.58,37.68,37.56,37.65,48144.0,34.6473,34.7395,34.6289,34.7119,48144.0
2017-09-07 12:40:00,37.65,37.66,37.59,37.59,40652.0,34.7119,34.7211,34.6565,34.6565,40652.0
2017-09-07 12:50:00,37.6,37.61,37.38,37.38,118813.0,34.6658,34.675,34.4629,34.4629,118813.0
2017-09-07 13:00:00,37.39,37.48,37.39,37.42,68317.0,34.4722,34.5551,34.4722,34.4998,68317.0
2017-09-07 13:10:00,37.42,37.48,37.4,37.44,43116.0,34.4998,34.5551,34.4814,34.5183,43116.0
2017-09-07 13:20:00,37.44,37.49,37.44,37.48,30375.0,34.5183,34.5643,34.5183,34.5551,30375.0
2017-09-07 13:30:00,37.48,37.48,37.39,37.4,25929.0,34.5551,34.5551,34.4722,34.4814,25929.0
2017-09-07 13:40:00,37.4,37.43,37.31,37.38,56669.0,34.4814,34.509,34.3984,34.4629,56669.0
2017-09-07 13:50:00,37.36,37.39,37.31,37.37,57802.0,34.4445,34.4722,34.3984,34.4537,57802.0
2017-09-07 14:00:00,37.37,37.46,37.37,37.46,32863.0,34.4537,34.5367,34.4537,34.5367,32863.0
2017-09-07 14:10:00,37.45,37.48,37.43,37.47,40057.0,34.5275,34.5551,34.509,34.5459,40057.0
2017-09-07 14:20:00,37.47,37.49,37.38,37.43,43733.0,34.5459,34.5643,34.4629,34.509,43733.0
2017-09-07 14:30:00,37.44,37.5,37.42,37.46,39549.0,34.5183,34.5736,34.4998,34.5367,39549.0
2017-09-07 14:40:00,37.46,37.47,37.42,37.46,39204.0,34.5367,34.5459,34.4998,34.5367,39204.0
2017-09-07 14:50:00,37.47,37.48,37.39,37.42,54156.0,34.5459,34.5551,34.4722,34.4998,54156.0
2017-09-07 15:00:00,37.41,37.47,37.41,37.47,43680.0,34.4906,34.5459,34.4906,34.5459,43680.0
2017-09-07 15:10:00,37.47,37.54,37.43,37.53,72089.0,34.5459,34.6104,34.509,34.6012,72089.0
2017-09-07 15:20:00,37.54,37.62,37.53,37.55,150220.0,34.6104,34.6842,34.6012,34.6197,150220.0
2017-09-07 15:30:00,37.57,37.61,37.54,37.59,91803.0,34.6381,34.675,34.6104,34.6565,91803.0
2017-09-07 15:40:00,37.59,37.62,37.58,37.62,149617.0,34.6565,34.6842,34.6473,34.6842,149617.0
2017-09-07 15:50:00,37.62,37.68,37.56,37.67,479406.0,34.6842,34.7395,34.6289,34.7303,479406.0
2017-09-08 09:30:00,37.65,37.65,37.23,37.28,168593.0,34.7119,34.7119,34.3246,34.3707,168593.0
2017-09-08 09:40:00,37.29,37.43,37.14,37.19,125045.0,34.38,34.509,34.2417,34.2878,125045.0
2017-09-08 09:50:00,37.2,37.28,37.16,37.24,114599.0,34.297,34.3707,34.2601,34.3339,114599.0
2017-09-08 10:00:00,37.2,37.29,37.08,37.29,215605.0,34.297,34.38,34.1863,34.38,215605.0
2017-09-08 10:10:00,37.28,37.34,37.19,37.28,90583.0,34.3707,34.4261,34.2878,34.3707,90583.0
2017-09-08 10:20:00,37.29,37.3,37.1,37.21,69258.0,34.38,34.3892,34.2048,34.3062,69258.0
2017-09-08 10:30:00,37.21,37.22,37.09,37.12,83587.0,34.3062,34.3154,34.1956,34.2232,83587.0
2017-09-08 10:40:00,37.11,37.14,36.92,36.94,96120.0,34.214,34.2417,34.0388,34.0573,96120.0
2017-09-08 10:50:00,36.92,37.06,36.9,36.95,194907.0,34.0388,34.1679,34.0204,34.0665,194907.0
2017-09-08 11:00:00,36.95,37.07,36.92,36.94,143204.0,34.0665,34.1771,34.0388,34.0573,143204.0
2017-09-08 11:10:00,36.94,37.06,36.94,37.03,68057.0,34.0573,34.1679,34.0573,34.1402,68057.0
2017-09-08 11:20:00,37.02,37.06,36.98,37.04,51444.0,34.131,34.1679,34.0941,34.1495,51444.0
2017-09-08 11:30:00,37.04,37.08,37.01,37.04,31331.0,34.1495,34.1863,34.1218,34.1495,31331.0
2017-09-08 11:40:00,37.03,37.04,36.99,37.0,43052.0,34.1402,34.1495,34.1034,34.1126,43052.0
2017-09-08 11:50:00,37.0,37.12,36.99,37.11,85530.0,34.1126,34.2232,34.1034,34.214,85530.0
2017-09-08 12:00:00,37.11,37.16,37.08,37.14,58962.0,34.214,34.2601,34.1863,34.2417,58962.0
2017-09-08 12:10:00,37.14,37.15,37.06,37.08,25102.0,34.2417,34.2509,34.1679,34.1863,25102.0
2017-09-08 12:20:00,37.07,37.07,37.0,37.02,19076.0,34.1771,34.1771,34.1126,34.131,19076.0
2017-09-08 12:30:00,37.04,37.05,36.96,36.96,20620.0,34.1495,34.1587,34.0757,34.0757,20620.0
2017-09-08 12:40:00,36.92,36.93,36.77,36.8,128381.0,34.0388,34.0481,33.9005,33.9282,128381.0
2017-09-08 12:50:00,36.82,36.86,36.75,36.85,146385.0,33.9466,33.9835,33.8821,33.9743,146385.0
2017-09-08 13:00:00,36.86,36.95,36.85,36.9,36371.0,33.9835,34.0665,33.9743,34.0204,36371.0
2017-09-08 13:10:00,36.91,36.92,36.86,36.86,17656.0,34.0296,34.0388,33.9835,33.9835,17656.0
2017-09-08 13:20:00,36.85,36.9,36.84,36.86,37494.0,33.9743,34.0204,33.9651,33.9835,37494.0
2017-09-08 13:30:00,36.85,36.85,36.78,36.78,40556.0,33.9743,33.9743,33.9098,33.9098,40556.0
2017-09-08 13:40:00,36.77,36.78,36.69,36.71,49722.0,33.9005,33.9098,33.8268,33.8452,49722.0
2017-09-08 13:50:00,36.7,36.85,36.69,36.85,64530.0,33.836,33.9743,33.8268,33.9743,64530.0
2017-09-08 14:00:00,36.85,36.87,36.78,36.82,50723.0,33.9743,33.9927,33.9098,33.9466,50723.0
2017-09-08 14:10:00,36.81,36.85,36.79,36.8,36781.0,33.9374,33.9743,33.919,33.9282,36781.0
2017-09-08 14:20:00,36.79,36.82,36.74,36.77,38814.0,33.919,33.9466,33.8729,33.9005,38814.0
2017-09-08 14:30:00,36.76,36.82,36.74,36.82,64710.0,33.8913,33.9466,33.8729,33.9466,64710.0
2017-09-08 14:40:00,36.82,36.89,36.82,36.88,53040.0,33.9466,34.0112,33.9466,34.002,53040.0
2017-09-08 14:50:00,36.89,36.92,36.87,36.87,44245.0,34.0112,34.0388,33.9927,33.9927,44245.0
2017-09-08 15:00:00,36.88,37.11,36.88,37.03,154307.0,34.002,34.214,34.002,34.1402,154307.0
2017-09-08 15:10:00,37.03,37.06,36.99,37.04,56010.0,34.1402,34.1679,34.1034,34.1495,56010.0
2017-09-08 15:20:00,37.04,37.04,36.95,37.01,49332.0,34.1495,34.1495,34.0665,34.1218,49332.0
2017-09-08 15:30:00,37.0,37.0,36.94,36.96,38871.0,34.1126,34.1126,34.0573,34.0757,38871.0
2017-09-08 15:40:00,36.97,37.01,36.92,36.95,59428.0,34.0849,34.1218,34.0388,34.0665,59428.0
2017-09-08 15:50:00,36.95,37.04,36.95,36.95,307775.0,34.0665,34.1495,34.0665,34.0665,307775.0
2017-09-11 09:30:00,36.28,36.6,36.18,36.59,291913.0,33.4488,33.7438,33.3566,33.7346,291913.0
2017-09-11 09:40:00,36.59,36.71,36.52,36.65,165923.0,33.7346,33.8452,33.67,33.7899,165923.0
2017-09-11 09:50:00,36.65,36.85,36.64,36.71,225492.0,33.7899,33.9743,33.7807,33.8452,225492.0
2017-09-11 10:00:00,36.71,36.76,36.51,36.57,100228.0,33.8452,33.8913,33.6608,33.7161,100228.0
2017-09-11 10:10:00,36.56,36.58,36.47,36.57,108784.0,33.7069,33.7254,33.6239,33.7161,108784.0
2017-09-11 10:20:00,36.56,36.57,36.41,36.44,89763.0,33.7069,33.7161,33.5686,33.5963,89763.0
2017-09-11 10:30:00,36.43,36.47,36.37,36.42,119602.0,33.5871,33.6239,33.5318,33.5778,119602.0
2017-09-11 10:40:00,36.43,36.51,36.43,36.46,30468.0,33.5871,33.6608,33.5871,33.6147,30468.0
2017-09-11 10:50:00,36.46,36.5,36.42,36.43,33041.0,33.6147,33.6516,33.5778,33.5871,33041.0
2017-09-11 11:00:00,36.44,36.44,36.32,36.4,77224.0,33.5963,33.5963,33.4857,33.5594,77224.0
2017-09-11 11:10:00,36.4,36.46,36.39,36.4,31346.0,33.5594,33.6147,33.5502,33.5594,31346.0
2017-09-11 11:20:00,36.4,36.4,36.26,36.29,100807.0,33.5594,33.5594,33.4303,33.458,100807.0
2017-09-11 11:30:00,36.29,36.32,36.27,36.31,42068.0,33.458,33.4857,33.4396,33.4764,42068.0
2017-09-11 11:40:00,36.31,36.33,36.27,36.33,27360.0,33.4764,33.4949,33.4396,33.4949,27360.0
2017-09-11 11:50:00,36.33,36.39,36.29,36.37,54574.0,33.4949,33.5502,33.458,33.5318,54574.0
2017-09-11 12:00:00,36.38,36.4,36.3,36.31,29508.0,33.541,33.5594,33.4672,33.4764,29508.0
2017-09-11 12:10:00,36.31,36.31,36.23,36.28,51916.0,33.4764,33.4764,33.4027,33.4488,51916.0
2017-09-11 12:20:00,36.28,36.33,36.27,36.28,43776.0,33.4488,33.4949,33.4396,33.4488,43776.0
2017-09-11 12:30:00,36.28,36.37,36.28,36.35,54831.0,33.4488,33.5318,33.4488,33.5133,54831.0
2017-09-11 12:40:00,36.35,36.35,36.28,36.32,21681.0,33.5133,33.5133,33.4488,33.4857,21681.0
2017-09-11 12:50:00,36.32,36.4,36.32,36.39,47102.0,33.4857,33.5594,33.4857,33.5502,47102.0
2017-09-11 13:00:00,36.4,36.4,36.19,36.24,177330.0,33.5594,33.5594,33.3658,33.4119,177330.0
2017-09-11 13:10:00,36.25,36.29,36.23,36.28,49550.0,33.4211,33.458,33.4027,33.4488,49550.0
2017-09-11 13:20:00,36.28,36.28,36.21,36.21,40739.0,33.4488,33.4488,33.3842,33.3842,40739.0
2017-09-11 13:30:00,36.21,36.21,36.08,36.11,65327.0,33.3842,33.3842,33.2644,33.292,65327.0
2017-09-11 13:40:00,36.11,36.12,36.04,36.04,38517.0,33.292,33.3013,33.2275,33.2275,38517.0
2017-09-11 13:50:00,36.04,36.04,35.99,36.02,69849.0,33.2275,33.2275,33.1814,33.2091,69849.0
2017-09-11 14:00:00,36.02,36.08,36.02,36.06,39829.0,33.2091,33.2644,33.2091,33.2459,39829.0
2017-09-11 14:10:00,36.05,36.07,36.03,36.05,29777.0,33.2367,33.2552,33.2183,33.2367,29777.0
2017-09-11 14:20:00,36.05,36.15,36.05,36.1,81622.0,33.2367,33.3289,33.2367,33.2828,81622.0
2017-09-11 14:30:00,36.1,36.11,36.03,36.03,52372.0,33.2828,33.292,33.2183,33.2183,52372.0
2017-09-11 14:40:00,36.03,36.06,36.0,36.03,62113.0,33.2183,33.2459,33.1906,33.2183,62113.0
2017-09-11 14:50:00,36.02,36.06,36.01,36.01,54809.0,33.2091,33.2459,33.1998,33.1998,54809.0
2017-09-11 15:00:00,36.02,36.02,35.91,35.93,112874.0,33.2091,33.2091,33.1076,33.1261,112874.0
2017-09-11 15:10:00,35.92,36.03,35.92,35.99,93534.0,33.1169,33.2183,33.1169,33.1814,93534.0
2017-09-11 15:20:00,35.99,36.02,35.9,35.9,73439.0,33.1814,33.2091,33.0984,33.0984,73439.0
2017-09-11 15:30:00,35.89,36.0,35.89,35.95,127924.0,33.0892,33.1906,33.0892,33.1445,127924.0
2017-09-11 15:40:00,35.95,35.95,35.84,35.88,192925.0,33.1445,33.1445,33.0431,33.08,192925.0
2017-09-11 15:50:00,35.88,35.94,35.85,35.94,287776.0,33.08,33.1353,33.0523,33.1353,287776.0
2017-09-12 09:30:00,35.87,35.95,35.76,35.87,125352.0,33.0708,33.1445,32.9694,33.0708,125352.0
2017-09-12 09:40:00,35.88,36.04,35.86,35.95,90587.0,33.08,33.2275,33.0616,33.1445,90587.0
2017-09-12 09:50:00,35.96,36.08,35.9,36.08,61601.0,33.1537,33.2644,33.0984,33.2644,61601.0
2017-09-12 10:00:00,36.06,36.29,36.04,36.23,202671.0,33.2459,33.458,33.2275,33.4027,202671.0
2017-09-12 10:10:00,36.23,36.35,36.22,36.3,73292.0,33.4027,33.5133,33.3935,33.4672,73292.0
2017-09-12 10:20:00,36.31,36.31,36.21,36.21,46834.0,33.4764,33.4764,33.3842,33.3842,46834.0
2017-09-12 10:30:00,36.22,36.25,36.17,36.24,33482.0,33.3935,33.4211,33.3474,33.4119,33482.0
2017-09-12 10:40:00,36.23,36.29,36.22,36.27,28238.0,33.4027,33.458,33.3935,33.4396,28238.0
2017-09-12 10:50:00,36.27,36.27,36.2,36.2,13082.0,33.4396,33.4396,33.375,33.375,13082.0
2017-09-12 11:00:00,36.21,36.24,36.14,36.16,31786.0,33.3842,33.4119,33.3197,33.3381,31786.0
2017-09-12 11:10:00,36.16,36.18,36.1,36.12,22016.0,33.3381,33.3566,33.2828,33.3013,22016.0
2017-09-12 11:20:00,36.13,36.17,36.12,36.15,18170.0,33.3105,33.3474,33.3013,33.3289,18170.0
2017-09-12 11:30:00,36.14,36.15,36.04,36.06,13894.0,33.3197,33.3289,33.2275,33.2459,13894.0
2017-09-12 11:40:00,36.06,36.11,36.05,36.1,31282.0,33.2459,33.292,33.2367,33.2828,31282.0
2017-09-12 11:50:00,36.11,36.19,36.08,36.18,45007.0,33.292,33.3658,33.2644,33.3566,45007.0
2017-09-12 12:00:00,36.19,36.19,36.15,36.15,10268.0,33.3658,33.3658,33.3289,33.3289,10268.0
2017-09-12 12:10:00,36.15,36.16,36.13,36.13,9089.0,33.3289,33.3381,33.3105,33.3105,9089.0
2017-09-12 12:20:00,36.11,36.11,35.99,36.02,39644.0,33.292,33.292,33.1814,33.2091,39644.0
2017-09-12 12:30:00,36.02,36.18,36.0,36.17,38840.0,33.2091,33.3566,33.1906,33.3474,38840.0
2017-09-12 12:40:00,36.16,36.17,36.15,36.16,13021.0,33.3381,33.3474,33.3289,33.3381,13021.0
2017-09-12 12:50:00,36.17,36.21,36.16,36.21,20672.0,33.3474,33.3842,33.3381,33.3842,20672.0
2017-09-12 13:00:00,36.22,36.23,36.13,36.23,71614.0,33.3935,33.4027,33.3105,33.4027,71614.0
2017-09-12 13:10:00,36.24,36.3,36.24,36.28,17987.0,33.4119,33.4672,33.4119,33.4488,17987.0
2017-09-12 13:20:00,36.27,36.27,36.2,36.25,13467.0,33.4396,33.4396,33.375,33.4211,13467.0
2017-09-12 13:30:00,36.24,36.29,36.23,36.26,16372.0,33.4119,33.458,33.4027,33.4303,16372.0
2017-09-12 13:40:00,36.25,36.27,36.24,36.25,10047.0,33.4211,33.4396,33.4119,33.4211,10047.0
2017-09-12 13:50:00,36.24,36.25,36.17,36.17,8895.0,33.4119,33.4211,33.3474,33.3474,8895.0
2017-09-12 14:00:00,36.19,36.32,36.19,36.32,15566.0,33.3658,33.4857,33.3658,33.4857,15566.0
2017-09-12 14:10:00,36.32,36.39,36.28,36.38,45236.0,33.4857,33.5502,33.4488,33.541,45236.0
2017-09-12 14:20:00,36.41,36.5,36.41,36.44,98695.0,33.5686,33.6516,33.5686,33.5963,98695.0
2017-09-12 14:30:00,36.43,36.46,36.37,36.45,78548.0,33.5871,33.6147,33.5318,33.6055,78548.0
2017-09-12 14:40:00,36.45,36.46,36.41,36.41,36349.0,33.6055,33.6147,33.5686,33.5686,36349.0
2017-09-12 14:50:00,36.4,36.45,36.39,36.43,34597.0,33.5594,33.6055,33.5502,33.5871,34597.0
2017-09-12 15:00:00,36.43,36.49,36.42,36.43,31593.0,33.5871,33.6424,33.5778,33.5871,31593.0
2017-09-12 15:10:00,36.44,36.52,36.41,36.51,36175.0,33.5963,33.67,33.5686,33.6608,36175.0
2017-09-12 15:20:00,36.5,36.5,36.41,36.41,43868.0,33.6516,33.6516,33.5686,33.5686,43868.0
2017-09-12 15:30:00,36.42,36.43,36.32,36.36,79217.0,33.5778,33.5871,33.4857,33.5225,79217.0
2017-09-12 15:40:00,36.37,36.38,36.34,36.37,67621.0,33.5318,33.541,33.5041,33.5318,67621.0
2017-09-12 15:50:00,36.37,36.37,36.28,36.35,214320.0,33.5318,33.5318,33.4488,33.5133,214320.0
2017-09-13 09:30:00,36.26,36.26,35.99,36.08,101483.0,33.4303,33.4303,33.1814,33.2644,101483.0
2017-09-13 09:40:00,36.07,36.13,35.99,36.05,88010.0,33.2552,33.3105,33.1814,33.2367,88010.0
2017-09-13 09:50:00,36.03,36.1,35.98,36.02,96695.0,33.2183,33.2828,33.1722,33.2091,96695.0
2017-09-13 10:00:00,36.01,36.09,35.92,35.92,67478.0,33.1998,33.2736,33.1169,33.1169,67478.0
2017-09-13 10:10:00,35.91,35.91,35.78,35.84,80387.0,33.1076,33.1076,32.9878,33.0431,80387.0
2017-09-13 10:20:00,35.83,35.85,35.73,35.79,92022.0,33.0339,33.0523,32.9417,32.997,92022.0
2017-09-13 10:30:00,35.79,35.79,35.6,35.67,174483.0,32.997,32.997,32.8218,32.8864,174483.0
2017-09-13 10:40:00,35.67,35.81,35.64,35.76,122434.0,32.8864,33.0155,32.8587,32.9694,122434.0
2017-09-13 10:50:00,35.76,35.82,35.69,35.81,79061.0,32.9694,33.0247,32.9048,33.0155,79061.0
2017-09-13 11:00:00,35.79,35.79,35.67,35.67,60439.0,32.997,32.997,32.8864,32.8864,60439.0
2017-09-13 11:10:00,35.67,35.74,35.65,35.7,45237.0,32.8864,32.9509,32.8679,32.914,45237.0
2017-09-13 11:20:00,35.7,35.82,35.69,35.69,91096.0,32.914,33.0247,32.9048,32.9048,91096.0
2017-09-13 11:30:00,35.68,35.73,35.65,35.68,50052.0,32.8956,32.9417,32.8679,32.8956,50052.0
2017-09-13 11:40:00,35.68,35.76,35.65,35.76,25568.0,32.8956,32.9694,32.8679,32.9694,25568.0
2017-09-13 11:50:00,35.75,35.77,35.68,35.72,16683.0,32.9601,32.9786,32.8956,32.9325,16683.0
2017-09-13 12:00:00,35.71,35.73,35.68,35.68,29277.0,32.9233,32.9417,32.8956,32.8956,29277.0
2017-09-13 12:10:00,35.68,35.69,35.62,35.65,34245.0,32.8956,32.9048,32.8403,32.8679,34245.0
2017-09-13 12:20:00,35.65,35.65,35.54,35.54,36951.0,32.8679,32.8679,32.7665,32.7665,36951.0
2017-09-13 12:30:00,35.54,35.59,35.49,35.51,66754.0,32.7665,32.8126,32.7204,32.7389,66754.0
2017-09-13 12:40:00,35.51,35.57,35.46,35.56,58010.0,32.7389,32.7942,32.6928,32.785,58010.0
2017-09-13 12:50:00,35.56,35.58,35.43,35.44,49477.0,32.785,32.8034,32.6651,32.6743,49477.0
2017-09-13 13:00:00,35.44,35.6,35.41,35.55,120468.0,32.6743,32.8218,32.6467,32.7757,120468.0
2017-09-13 13:10:00,35.55,35.66,35.53,35.66,48695.0,32.7757,32.8772,32.7573,32.8772,48695.0
2017-09-13 13:20:00,35.65,35.71,35.59,35.6,38114.0,32.8679,32.9233,32.8126,32.8218,38114.0
2017-09-13 13:30:00,35.6,35.63,35.58,35.59,28892.0,32.8218,32.8495,32.8034,32.8126,28892.0
2017-09-13 13:40:00,35.6,35.61,35.53,35.53,41889.0,32.8218,32.8311,32.7573,32.7573,41889.0
2017-09-13 13:50:00,35.52,35.53,35.48,35.53,35546.0,32.7481,32.7573,32.7112,32.7573,35546.0
2017-09-13 14:00:00,35.52,35.53,35.49,35.52,44891.0,32.7481,32.7573,32.7204,32.7481,44891.0
2017-09-13 14:10:00,35.52,35.57,35.51,35.53,30883.0,32.7481,32.7942,32.7389,32.7573,30883.0
2017-09-13 14:20:00,35.53,35.54,35.49,35.51,24412.0,32.7573,32.7665,32.7204,32.7389,24412.0
2017-09-13 14:30:00,35.51,35.52,35.44,35.45,44948.0,32.7389,32.7481,32.6743,32.6835,44948.0
2017-09-13 14:40:00,35.46,35.46,35.38,35.4,71925.0,32.6928,32.6928,32.619,32.6374,71925.0
2017-09-13 14:50:00,35.4,35.46,35.4,35.4,38123.0,32.6374,32.6928,32.6374,32.6374,38123.0
2017-09-13 15:00:00,35.4,35.45,35.4,35.41,37748.0,32.6374,32.6835,32.6374,32.6467,37748.0
2017-09-13 15:10:00,35.42,35.47,35.4,35.43,78244.0,32.6559,32.702,32.6374,32.6651,78244.0
2017-09-13 15:20:00,35.42,35.48,35.42,35.44,53350.0,32.6559,32.7112,32.6559,32.6743,53350.0
2017-09-13 15:30:00,35.44,35.49,35.44,35.47,84215.0,32.6743,32.7204,32.6743,32.702,84215.0
2017-09-13 15:40:00,35.47,35.53,35.47,35.51,192440.0,32.702,32.7573,32.702,32.7389,192440.0
2017-09-13 15:50:00,35.5,35.57,35.46,35.56,301917.0,32.7296,32.7942,32.6928,32.785,301917.0
2017-09-14 09:30:00,35.45,35.46,35.32,35.42,389873.0,32.6835,32.6928,32.5637,32.6559,389873.0
2017-09-14 09:40:00,35.42,35.64,35.42,35.62,246218.0,32.6559,32.8587,32.6559,32.8403,246218.0
2017-09-14 09:50:00,35.62,35.67,35.6,35.64,57605.0,32.8403,32.8864,32.8218,32.8587,57605.0
2017-09-14 10:00:00,35.65,35.78,35.65,35.76,82603.0,32.8679,32.9878,32.8679,32.9694,82603.0
2017-09-14 10:10:00,35.76,35.85,35.68,35.84,90345.0,32.9694,33.0523,32.8956,33.0431,90345.0
2017-09-14 10:20:00,35.83,35.83,35.76,35.78,107313.0,33.0339,33.0339,32.9694,32.9878,107313.0
2017-09-14 10:30:00,35.78,35.78,35.67,35.68,56059.0,32.9878,32.9878,32.8864,32.8956,56059.0
2017-09-14 10:40:00,35.67,35.69,35.64,35.67,32972.0,32.8864,32.9048,32.8587,32.8864,32972.0
2017-09-14 10:50:00,35.67,35.74,35.67,35.7,32672.0,32.8864,32.9509,32.8864,32.914,32672.0
2017-09-14 11:00:00,35.7,35.76,35.68,35.71,26641.0,32.914,32.9694,32.8956,32.9233,26641.0
2017-09-14 11:10:00,35.72,35.72,35.63,35.64,23112.0,32.9325,32.9325,32.8495,32.8587,23112.0
2017-09-14 11:20:00,35.66,35.67,35.62,35.62,14450.0,32.8772,32.8864,32.8403,32.8403,14450.0
2017-09-14 11:30:00,35.62,35.72,35.57,35.72,51180.0,32.8403,32.9325,32.7942,32.9325,51180.0
2017-09-14 11:40:00,35.71,35.71,35.66,35.66,33604.0,32.9233,32.9233,32.8772,32.8772,33604.0
2017-09-14 11:50:00,35.66,35.68,35.63,35.67,17529.0,32.8772,32.8956,32.8495,32.8864,17529.0
2017-09-14 12:00:00,35.67,35.67,35.6,35.62,17341.0,32.8864,32.8864,32.8218,32.8403,17341.0
2017-09-14 12:10:00,35.62,35.62,35.55,35.57,33295.0,32.8403,32.8403,32.7757,32.7942,33295.0
2017-09-14 12:20:00,35.57,35.57,35.52,35.53,27490.0,32.7942,32.7942,32.7481,32.7573,27490.0
2017-09-14 12:30:00,35.52,35.57,35.49,35.56,22569.0,32.7481,32.7942,32.7204,32.785,22569.0
2017-09-14 12:40:00,35.56,35.57,35.54,35.55,18777.0,32.785,32.7942,32.7665,32.7757,18777.0
2017-09-14 12:50:00,35.54,35.59,35.54,35.55,20940.0,32.7665,32.8126,32.7665,32.7757,20940.0
2017-09-14 13:00:00,35.55,35.6,35.54,35.6,24193.0,32.7757,32.8218,32.7665,32.8218,24193.0
2017-09-14 13:10:00,35.59,35.65,35.59,35.64,22677.0,32.8126,32.8679,32.8126,32.8587,22677.0
2017-09-14 13:20:00,35.65,35.67,35.62,35.62,25146.0,32.8679,32.8864,32.8403,32.8403,25146.0
2017-09-14 13:30:00,35.63,35.79,35.62,35.78,59069.0,32.8495,32.997,32.8403,32.9878,59069.0
2017-09-14 13:40:00,35.77,35.99,35.77,35.97,84089.0,32.9786,33.1814,32.9786,33.163,84089.0
2017-09-14 13:50:00,35.98,35.98,35.91,35.95,50573.0,33.1722,33.1722,33.1076,33.1445,50573.0
2017-09-14 14:00:00,35.95,35.95,35.87,35.87,31218.0,33.1445,33.1445,33.0708,33.0708,31218.0
2017-09-14 14:10:00,35.87,35.91,35.87,35.88,24325.0,33.0708,33.1076,33.0708,33.08,24325.0
2017-09-14 14:20:00,35.87,35.95,35.86,35.95,32696.0,33.0708,33.1445,33.0616,33.1445,32696.0
2017-09-14 14:30:00,35.94,35.96,35.91,35.93,27983.0,33.1353,33.1537,33.1076,33.1261,27983.0
2017-09-14 14:40:00,35.93,35.97,35.93,35.95,40086.0,33.1261,33.163,33.1261,33.1445,40086.0
2017-09-14 14:50:00,35.95,35.96,35.85,35.87,40153.0,33.1445,33.1537,33.0523,33.0708,40153.0
2017-09-14 15:00:00,35.86,35.86,35.72,35.81,77733.0,33.0616,33.0616,32.9325,33.0155,77733.0
2017-09-14 15:10:00,35.81,35.84,35.77,35.8,42943.0,33.0155,33.0431,32.9786,33.0062,42943.0
2017-09-14 15:20:00,35.8,35.85,35.79,35.84,35447.0,33.0062,33.0523,32.997,33.0431,35447.0
2017-09-14 15:30:00,35.84,35.87,35.83,35.86,47042.0,33.0431,33.0708,33.0339,33.0616,47042.0
2017-09-14 15:40:00,35.87,35.93,35.79,35.81,72118.0,33.0708,33.1261,32.997,33.0155,72118.0
2017-09-14 15:50:00,35.8,35.92,35.74,35.91,600135.0,33.0062,33.1169,32.9509,33.1076,600135.0
2017-09-15 09:30:00,35.86,35.96,35.63,35.68,159010.0,33.0616,33.1537,32.8495,32.8956,159010.0
2017-09-15 09:40:00,35.67,35.74,35.59,35.72,85561.0,32.8864,32.9509,32.8126,32.9325,85561.0
2017-09-15 09:50:00,35.71,35.76,35.59,35.67,63790.0,32.9233,32.9694,32.8126,32.8864,63790.0
2017-09-15 10:00:00,35.66,35.66,35.46,35.47,147220.0,32.8772,32.8772,32.6928,32.702,147220.0
2017-09-15 10:10:00,35.48,35.48,35.25,35.34,167236.0,32.7112,32.7112,32.4992,32.5821,167236.0
2017-09-15 10:20:00,35.34,35.44,35.34,35.35,99613.0,32.5821,32.6743,32.5821,32.5914,99613.0
2017-09-15 10:30:00,35.34,35.38,35.31,35.38,83131.0,32.5821,32.619,32.5545,32.619,83131.0
2017-09-15 10:40:00,35.38,35.41,35.33,35.37,31819.0,32.619,32.6467,32.5729,32.6098,31819.0
2017-09-15 10:50:00,35.37,35.39,35.33,35.33,37173.0,32.6098,32.6282,32.5729,32.5729,37173.0
2017-09-15 11:00:00,35.32,35.33,35.24,35.32,82951.0,32.5637,32.5729,32.4899,32.5637,82951.0
2017-09-15 11:10:00,35.31,35.4,35.3,35.4,44262.0,32.5545,32.6374,32.5453,32.6374,44262.0
2017-09-15 11:20:00,35.4,35.44,35.34,35.35,36645.0,32.6374,32.6743,32.5821,32.5914,36645.0
2017-09-15 11:30:00,35.34,35.35,35.3,35.32,20474.0,32.5821,32.5914,32.5453,32.5637,20474.0
2017-09-15 11:40:00,35.32,35.48,35.32,35.42,42473.0,32.5637,32.7112,32.5637,32.6559,42473.0
2017-09-15 11:50:00,35.43,35.55,35.43,35.49,65567.0,32.6651,32.7757,32.6651,32.7204,65567.0
2017-09-15 12:00:00,35.48,35.49,35.44,35.44,44638.0,32.7112,32.7204,32.6743,32.6743,44638.0
2017-09-15 12:10:00,35.45,35.46,35.37,35.39,33062.0,32.6835,32.6928,32.6098,32.6282,33062.0
2017-09-15 12:20:00,35.39,35.41,35.35,35.4,34539.0,32.6282,32.6467,32.5914,32.6374,34539.0
2017-09-15 12:30:00,35.4,35.43,35.38,35.42,26518.0,32.6374,32.6651,32.619,32.6559,26518.0
2017-09-15 12:40:00,35.41,35.53,35.38,35.51,39316.0,32.6467,32.7573,32.619,32.7389,39316.0
2017-09-15 12:50:00,35.51,35.51,35.43,35.47,21271.0,32.7389,32.7389,32.6651,32.702,21271.0
2017-09-15 13:00:00,35.47,35.47,35.35,35.35,19688.0,32.702,32.702,32.5914,32.5914,19688.0
2017-09-15 13:10:00,35.35,35.39,35.33,35.39,28748.0,32.5914,32.6282,32.5729,32.6282,28748.0
2017-09-15 13:20:00,35.38,35.43,35.37,35.37,25068.0,32.619,32.6651,32.6098,32.6098,25068.0
2017-09-15 13:30:00,35.37,35.39,35.36,35.38,19812.0,32.6098,32.6282,32.6006,32.619,19812.0
2017-09-15 13:40:00,35.37,35.41,35.33,35.41,23785.0,32.6098,32.6467,32.5729,32.6467,23785.0
2017-09-15 13:50:00,35.42,35.43,35.37,35.38,17839.0,32.6559,32.6651,32.6098,32.619,17839.0
2017-09-15 14:00:00,35.38,35.39,35.35,35.35,13354.0,32.619,32.6282,32.5914,32.5914,13354.0
2017-09-15 14:10:00,35.35,35.38,35.34,35.35,16588.0,32.5914,32.619,32.5821,32.5914,16588.0
2017-09-15 14:20:00,35.36,35.4,35.36,35.38,19812.0,32.6006,32.6374,32.6006,32.619,19812.0
2017-09-15 14:30:00,35.38,35.42,35.37,35.41,27386.0,32.619,32.6559,32.6098,32.6467,27386.0
2017-09-15 14:40:00,35.41,35.42,35.34,35.36,29657.0,32.6467,32.6559,32.5821,32.6006,29657.0
2017-09-15 14:50:00,35.35,35.38,35.33,35.35,31127.0,32.5914,32.619,32.5729,32.5914,31127.0
2017-09-15 15:00:00,35.35,35.37,35.29,35.29,27777.0,32.5914,32.6098,32.536,32.536,27777.0
2017-09-15 15:10:00,35.29,35.34,35.29,35.33,31856.0,32.536,32.5821,32.536,32.5729,31856.0
2017-09-15 15:20:00,35.33,35.34,35.31,35.33,24926.0,32.5729,32.5821,32.5545,32.5729,24926.0
2017-09-15 15:30:00,35.33,35.37,35.32,35.36,30452.0,32.5729,32.6098,32.5637,32.6006,30452.0
2017-09-15 15:40:00,35.35,35.35,35.26,35.27,109253.0,32.5914,32.5914,32.5084,32.5176,109253.0
2017-09-15 15:50:00,35.26,35.35,35.24,35.3,482059.0,32.5084,32.5914,32.4899,32.5453,482059.0
2017-09-18 09:30:00,34.79,34.88,34.74,34.77,231632.0,32.0751,32.158,32.029,32.0566,231632.0
2017-09-18 09:40:00,34.76,34.86,34.72,34.86,108770.0,32.0474,32.1396,32.0105,32.1396,108770.0
2017-09-18 09:50:00,34.86,34.92,34.8,34.91,127451.0,32.1396,32.1949,32.0843,32.1857,127451.0
2017-09-18 10:00:00,34.9,34.97,34.9,34.94,21180.0,32.1765,32.241,32.1765,32.2133,21180.0
2017-09-18 10:10:00,34.94,34.95,34.82,34.87,29275.0,32.2133,32.2226,32.1027,32.1488,29275.0
2017-09-18 10:20:00,34.88,34.91,34.75,34.75,69822.0,32.158,32.1857,32.0382,32.0382,69822.0
2017-09-18 10:30:00,34.76,34.78,34.61,34.63,91777.0,32.0474,32.0658,31.9091,31.9275,91777.0
2017-09-18 10:40:00,34.63,34.66,34.58,34.65,58741.0,31.9275,31.9552,31.8814,31.946,58741.0
2017-09-18 10:50:00,34.66,34.69,34.51,34.51,95793.0,31.9552,31.9829,31.8169,31.8169,95793.0
2017-09-18 11:00:00,34.51,34.6,34.46,34.53,147069.0,31.8169,31.8999,31.7708,31.8353,147069.0
2017-09-18 11:10:00,34.53,34.59,34.51,34.52,63312.0,31.8353,31.8907,31.8169,31.8261,63312.0
2017-09-18 11:20:00,34.52,34.58,34.49,34.54,39951.0,31.8261,31.8814,31.7985,31.8446,39951.0
2017-09-18 11:30:00,34.53,34.54,34.49,34.51,33609.0,31.8353,31.8446,31.7985,31.8169,33609.0
2017-09-18 11:40:00,34.52,34.59,34.51,34.53,26984.0,31.8261,31.8907,31.8169,31.8353,26984.0
2017-09-18 11:50:00,34.53,34.53,34.47,34.51,24291.0,31.8353,31.8353,31.78,31.8169,24291.0
2017-09-18 12:00:00,34.51,34.52,34.48,34.5,51557.0,31.8169,31.8261,31.7892,31.8077,51557.0
2017-09-18 12:10:00,34.51,34.52,34.48,34.5,22659.0,31.8169,31.8261,31.7892,31.8077,22659.0
2017-09-18 12:20:00,34.49,34.49,34.47,34.49,16117.0,31.7985,31.7985,31.78,31.7985,16117.0
2017-09-18 12:30:00,34.49,34.54,34.49,34.5,14439.0,31.7985,31.8446,31.7985,31.8077,14439.0
2017-09-18 12:40:00,34.5,34.5,34.42,34.44,15586.0,31.8077,31.8077,31.7339,31.7524,15586.0
2017-09-18 12:50:00,34.45,34.48,34.42,34.48,11809.0,31.7616,31.7892,31.7339,31.7892,11809.0
2017-09-18 13:00:00,34.48,34.55,34.48,34.54,23775.0,31.7892,31.8538,31.7892,31.8446,23775.0
2017-09-18 13:10:00,34.55,34.59,34.53,34.57,19490.0,31.8538,31.8907,31.8353,31.8722,19490.0
2017-09-18 13:20:00,34.57,34.58,34.55,34.58,13097.0,31.8722,31.8814,31.8538,31.8814,13097.0
2017-09-18 13:30:00,34.55,34.57,34.54,34.54,29101.0,31.8538,31.8722,31.8446,31.8446,29101.0
2017-09-18 13:40:00,34.54,34.54,34.51,34.51,7716.0,31.8446,31.8446,31.8169,31.8169,7716.0
2017-09-18 13:50:00,34.52,34.53,34.47,34.47,15573.0,31.8261,31.8353,31.78,31.78,15573.0
2017-09-18 14:00:00,34.47,34.47,34.35,34.39,102214.0,31.78,31.78,31.6694,31.7063,102214.0
2017-09-18 14:10:00,34.4,34.42,34.32,34.39,89847.0,31.7155,31.7339,31.6417,31.7063,89847.0
2017-09-18 14:20:00,34.39,34.47,34.39,34.44,38488.0,31.7063,31.78,31.7063,31.7524,38488.0
2017-09-18 14:30:00,34.43,34.55,34.37,34.54,79047.0,31.7431,31.8538,31.6878,31.8446,79047.0
2017-09-18 14:40:00,34.53,34.56,34.46,34.5,79224.0,31.8353,31.863,31.7708,31.8077,79224.0
2017-09-18 14:50:00,34.5,34.52,34.41,34.41,74511.0,31.8077,31.8261,31.7247,31.7247,74511.0
2017-09-18 15:00:00,34.41,34.45,34.41,34.43,70158.0,31.7247,31.7616,31.7247,31.7431,70158.0
2017-09-18 15:10:00,34.43,34.47,34.43,34.43,65536.0,31.7431,31.78,31.7431,31.7431,65536.0
2017-09-18 15:20:00,34.42,34.43,34.36,34.36,73789.0,31.7339,31.7431,31.6786,31.6786,73789.0
2017-09-18 15:30:00,34.37,34.46,34.37,34.42,112658.0,31.6878,31.7708,31.6878,31.7339,112658.0
2017-09-18 15:40:00,34.41,34.47,34.4,34.42,89241.0,31.7247,31.78,31.7155,31.7339,89241.0
2017-09-18 15:50:00,34.42,34.5,34.41,34.5,281558.0,31.7339,31.8077,31.7247,31.8077,281558.0
2017-09-19 09:30:00,34.6,34.75,34.6,34.67,121140.0,31.8999,32.0382,31.8999,31.9644,121140.0
2017-09-19 09:40:00,34.68,34.8,34.66,34.79,55584.0,31.9736,32.0843,31.9552,32.0751,55584.0
2017-09-19 09:50:00,34.79,34.82,34.72,34.75,47159.0,32.0751,32.1027,32.0105,32.0382,47159.0
2017-09-19 10:00:00,34.75,34.77,34.65,34.65,50401.0,32.0382,32.0566,31.946,31.946,50401.0
2017-09-19 10:10:00,34.66,34.75,34.65,34.7,64694.0,31.9552,32.0382,31.946,31.9921,64694.0
2017-09-19 10:20:00,34.7,34.82,34.7,34.75,78431.0,31.9921,32.1027,31.9921,32.0382,78431.0
2017-09-19 10:30:00,34.74,34.78,34.71,34.71,23044.0,32.029,32.0658,32.0013,32.0013,23044.0
2017-09-19 10:40:00,34.72,34.76,34.7,34.75,18155.0,32.0105,32.0474,31.9921,32.0382,18155.0
2017-09-19 10:50:00,34.76,34.77,34.72,34.77,12021.0,32.0474,32.0566,32.0105,32.0566,12021.0
2017-09-19 11:00:00,34.77,34.79,34.76,34.76,13886.0,32.0566,32.0751,32.0474,32.0474,13886.0
2017-09-19 11:10:00,34.76,34.77,34.7,34.72,20790.0,32.0474,32.0566,31.9921,32.0105,20790.0
2017-09-19 11:20:00,34.73,34.74,34.69,34.7,11890.0,32.0197,32.029,31.9829,31.9921,11890.0
2017-09-19 11:30:00,34.7,34.71,34.61,34.61,20798.0,31.9921,32.0013,31.9091,31.9091,20798.0
2017-09-19 11:40:00,34.6,34.69,34.6,34.69,21630.0,31.8999,31.9829,31.8999,31.9829,21630.0
2017-09-19 11:50:00,34.69,34.74,34.69,34.74,26145.0,31.9829,32.029,31.9829,32.029,26145.0
2017-09-19 12:00:00,34.74,34.74,34.7,34.7,16766.0,32.029,32.029,31.9921,31.9921,16766.0
2017-09-19 12:10:00,34.71,34.73,34.64,34.65,31243.0,32.0013,32.0197,31.9368,31.946,31243.0
2017-09-19 12:20:00,34.67,34.67,34.6,34.65,31193.0,31.9644,31.9644,31.8999,31.946,31193.0
2017-09-19 12:30:00,34.64,34.64,34.46,34.48,78317.0,31.9368,31.9368,31.7708,31.7892,78317.0
2017-09-19 12:40:00,34.49,34.54,34.49,34.51,27761.0,31.7985,31.8446,31.7985,31.8169,27761.0
2017-09-19 12:50:00,34.51,34.55,34.51,34.52,21531.0,31.8169,31.8538,31.8169,31.8261,21531.0
2017-09-19 13:00:00,34.53,34.57,34.53,34.55,28905.0,31.8353,31.8722,31.8353,31.8538,28905.0
2017-09-19 13:10:00,34.54,34.63,34.53,34.63,11666.0,31.8446,31.9275,31.8353,31.9275,11666.0
2017-09-19 13:20:00,34.62,34.63,34.57,34.57,8598.0,31.9183,31.9275,31.8722,31.8722,8598.0
2017-09-19 13:30:00,34.58,34.6,34.57,34.6,22486.0,31.8814,31.8999,31.8722,31.8999,22486.0
2017-09-19 13:40:00,34.6,34.6,34.56,34.59,14972.0,31.8999,31.8999,31.863,31.8907,14972.0
2017-09-19 13:50:00,34.6,34.63,34.58,34.62,15264.0,31.8999,31.9275,31.8814,31.9183,15264.0
2017-09-19 14:00:00,34.61,34.69,34.59,34.68,21894.0,31.9091,31.9829,31.8907,31.9736,21894.0
2017-09-19 14:10:00,34.66,34.67,34.65,34.65,18944.0,31.9552,31.9644,31.946,31.946,18944.0
2017-09-19 14:20:00,34.64,34.64,34.59,34.63,25591.0,31.9368,31.9368,31.8907,31.9275,25591.0
2017-09-19 14:30:00,34.62,34.62,34.59,34.59,4846.0,31.9183,31.9183,31.8907,31.8907,4846.0
2017-09-19 14:40:00,34.59,34.64,34.58,34.63,31845.0,31.8907,31.9368,31.8814,31.9275,31845.0
2017-09-19 14:50:00,34.63,34.65,34.61,34.61,10672.0,31.9275,31.946,31.9091,31.9091,10672.0
2017-09-19 15:00:00,34.6,34.72,34.6,34.72,47906.0,31.8999,32.0105,31.8999,32.0105,47906.0
2017-09-19 15:10:00,34.71,34.71,34.68,34.69,41900.0,32.0013,32.0013,31.9736,31.9829,41900.0
2017-09-19 15:20:00,34.69,34.75,34.69,34.73,22970.0,31.9829,32.0382,31.9829,32.0197,22970.0
2017-09-19 15:30:00,34.74,34.77,34.71,34.76,72913.0,32.029,32.0566,32.0013,32.0474,72913.0
2017-09-19 15:40:00,34.76,34.82,34.76,34.78,82833.0,32.0474,32.1027,32.0474,32.0658,82833.0
2017-09-19 15:50:00,34.79,34.81,34.71,34.74,458970.0,32.0751,32.0935,32.0013,32.029,458970.0
2017-09-20 09:30:00,34.77,34.94,34.68,34.76,122054.0,32.0566,32.2133,31.9736,32.0474,122054.0
2017-09-20 09:40:00,34.76,34.91,34.76,34.87,63421.0,32.0474,32.1857,32.0474,32.1488,63421.0
2017-09-20 09:50:00,34.86,34.91,34.85,34.9,48598.0,32.1396,32.1857,32.1304,32.1765,48598.0
2017-09-20 10:00:00,34.91,34.94,34.83,34.84,51645.0,32.1857,32.2133,32.1119,32.1212,51645.0
2017-09-20 10:10:00,34.85,34.92,34.8,34.89,96734.0,32.1304,32.1949,32.0843,32.1672,96734.0
2017-09-20 10:20:00,34.88,35.04,34.84,35.01,94936.0,32.158,32.3055,32.1212,32.2779,94936.0
2017-09-20 10:30:00,35.01,35.09,35.01,35.06,53017.0,32.2779,32.3516,32.2779,32.324,53017.0
2017-09-20 10:40:00,35.06,35.09,35.0,35.09,36631.0,32.324,32.3516,32.2687,32.3516,36631.0
2017-09-20 10:50:00,35.07,35.19,35.06,35.14,186010.0,32.3332,32.4438,32.324,32.3977,186010.0
2017-09-20 11:00:00,35.14,35.18,35.04,35.04,28825.0,32.3977,32.4346,32.3055,32.3055,28825.0
2017-09-20 11:10:00,35.07,35.14,35.01,35.03,25546.0,32.3332,32.3977,32.2779,32.2963,25546.0
2017-09-20 11:20:00,35.02,35.14,35.0,35.06,47324.0,32.2871,32.3977,32.2687,32.324,47324.0
2017-09-20 11:30:00,35.06,35.1,35.05,35.08,20116.0,32.324,32.3609,32.3148,32.3424,20116.0
2017-09-20 11:40:00,35.08,35.09,35.04,35.06,22451.0,32.3424,32.3516,32.3055,32.324,22451.0
2017-09-20 11:50:00,35.06,35.11,35.04,35.06,28860.0,32.324,32.3701,32.3055,32.324,28860.0
2017-09-20 12:00:00,35.08,35.13,35.07,35.12,35592.0,32.3424,32.3885,32.3332,32.3793,35592.0
2017-09-20 12:10:00,35.12,35.14,35.09,35.1,16629.0,32.3793,32.3977,32.3516,32.3609,16629.0
2017-09-20 12:20:00,35.1,35.14,35.1,35.13,10396.0,32.3609,32.3977,32.3609,32.3885,10396.0
2017-09-20 12:30:00,35.13,35.16,35.1,35.16,24026.0,32.3885,32.4162,32.3609,32.4162,24026.0
2017-09-20 12:40:00,35.16,35.18,35.15,35.15,10658.0,32.4162,32.4346,32.407,32.407,10658.0
2017-09-20 12:50:00,35.16,35.19,35.16,35.19,7962.0,32.4162,32.4438,32.4162,32.4438,7962.0
2017-09-20 13:00:00,35.19,35.24,35.18,35.19,24049.0,32.4438,32.4899,32.4346,32.4438,24049.0
2017-09-20 13:10:00,35.19,35.19,35.1,35.15,32113.0,32.4438,32.4438,32.3609,32.407,32113.0
2017-09-20 13:20:00,35.14,35.17,35.13,35.17,10422.0,32.3977,32.4254,32.3885,32.4254,10422.0
2017-09-20 13:30:00,35.17,35.29,35.16,35.28,38551.0,32.4254,32.536,32.4162,32.5268,38551.0
2017-09-20 13:40:00,35.28,35.28,35.24,35.25,20066.0,32.5268,32.5268,32.4899,32.4992,20066.0
2017-09-20 13:50:00,35.26,35.29,35.12,35.14,29061.0,32.5084,32.536,32.3793,32.3977,29061.0
2017-09-20 14:00:00,35.15,35.16,34.21,34.33,261337.0,32.407,32.4162,31.5403,31.6509,261337.0
2017-09-20 14:10:00,34.32,34.52,34.18,34.24,290921.0,31.6417,31.8261,31.5127,31.568,290921.0
2017-09-20 14:20:00,34.24,34.25,33.96,34.2,320302.0,31.568,31.5772,31.3098,31.5311,320302.0
2017-09-20 14:30:00,34.21,34.21,33.67,33.87,294212.0,31.5403,31.5403,31.0425,31.2268,294212.0
2017-09-20 14:40:00,33.86,34.26,33.81,34.09,313521.0,31.2176,31.5864,31.1715,31.4297,313521.0
2017-09-20 14:50:00,34.11,34.24,34.11,34.14,108730.0,31.4481,31.568,31.4481,31.4758,108730.0
2017-09-20 15:00:00,34.11,34.12,33.94,33.95,156987.0,31.4481,31.4573,31.2914,31.3006,156987.0
2017-09-20 15:10:00,33.96,34.09,33.96,34.04,83631.0,31.3098,31.4297,31.3098,31.3836,83631.0
2017-09-20 15:20:00,34.04,34.04,33.95,34.01,80663.0,31.3836,31.3836,31.3006,31.3559,80663.0
2017-09-20 15:30:00,34.0,34.15,33.98,34.07,87289.0,31.3467,31.485,31.3283,31.4112,87289.0
2017-09-20 15:40:00,34.05,34.13,34.02,34.06,93662.0,31.3928,31.4666,31.3651,31.402,93662.0
2017-09-20 15:50:00,34.05,34.13,34.04,34.12,445149.0,31.3928,31.4666,31.3836,31.4573,445149.0
2017-09-21 09:30:00,33.6,33.78,33.6,33.74,188928.0,30.9779,31.1439,30.9779,31.107,188928.0
2017-09-21 09:40:00,33.75,33.99,33.75,33.89,126015.0,31.1162,31.3375,31.1162,31.2453,126015.0
2017-09-21 09:50:00,33.89,33.95,33.78,33.78,116845.0,31.2453,31.3006,31.1439,31.1439,116845.0
2017-09-21 10:00:00,33.78,33.91,33.71,33.91,74350.0,31.1439,31.2637,31.0793,31.2637,74350.0
2017-09-21 10:10:00,33.91,33.93,33.82,33.89,50821.0,31.2637,31.2822,31.1807,31.2453,50821.0
2017-09-21 10:20:00,33.88,33.93,33.84,33.89,32974.0,31.2361,31.2822,31.1992,31.2453,32974.0
2017-09-21 10:30:00,33.88,33.88,33.79,33.81,32462.0,31.2361,31.2361,31.1531,31.1715,32462.0
2017-09-21 10:40:00,33.83,33.89,33.82,33.85,30832.0,31.19,31.2453,31.1807,31.2084,30832.0
2017-09-21 10:50:00,33.85,33.88,33.79,33.86,90668.0,31.2084,31.2361,31.1531,31.2176,90668.0
2017-09-21 11:00:00,33.87,33.95,33.85,33.92,76045.0,31.2268,31.3006,31.2084,31.2729,76045.0
2017-09-21 11:10:00,33.9,34.13,33.89,34.08,48679.0,31.2545,31.4666,31.2453,31.4205,48679.0
2017-09-21 11:20:00,34.08,34.09,33.96,33.97,40271.0,31.4205,31.4297,31.3098,31.319,40271.0
2017-09-21 11:30:00,33.97,34.05,33.97,34.01,21697.0,31.319,31.3928,31.319,31.3559,21697.0
2017-09-21 11:40:00,34.0,34.15,34.0,34.15,25334.0,31.3467,31.485,31.3467,31.485,25334.0
2017-09-21 11:50:00,34.14,34.28,34.14,34.2,47063.0,31.4758,31.6049,31.4758,31.5311,47063.0
2017-09-21 12:00:00,34.18,34.23,34.17,34.19,15032.0,31.5127,31.5588,31.5034,31.5219,15032.0
2017-09-21 12:10:00,34.18,34.2,34.15,34.16,15097.0,31.5127,31.5311,31.485,31.4942,15097.0
2017-09-21 12:20:00,34.16,34.23,34.12,34.12,18400.0,31.4942,31.5588,31.4573,31.4573,18400.0
2017-09-21 12:30:00,34.13,34.15,34.07,34.12,37605.0,31.4666,31.485,31.4112,31.4573,37605.0
2017-09-21 12:40:00,34.11,34.14,34.06,34.1,37121.0,31.4481,31.4758,31.402,31.4389,37121.0
2017-09-21 12:50:00,34.09,34.12,34.06,34.08,6320.0,31.4297,31.4573,31.402,31.4205,6320.0
2017-09-21 13:00:00,34.09,34.15,34.03,34.07,28111.0,31.4297,31.485,31.3744,31.4112,28111.0
2017-09-21 13:10:00,34.07,34.07,34.01,34.04,17876.0,31.4112,31.4112,31.3559,31.3836,17876.0
2017-09-21 13:20:00,34.03,34.03,33.94,33.96,44850.0,31.3744,31.3744,31.2914,31.3098,44850.0
2017-09-21 13:30:00,33.96,34.02,33.96,33.99,15596.0,31.3098,31.3651,31.3098,31.3375,15596.0
2017-09-21 13:40:00,33.99,34.0,33.96,34.0,7492.0,31.3375,31.3467,31.3098,31.3467,7492.0
2017-09-21 13:50:00,34.01,34.03,33.98,34.02,25500.0,31.3559,31.3744,31.3283,31.3651,25500.0
2017-09-21 14:00:00,34.02,34.02,33.96,33.96,7040.0,31.3651,31.3651,31.3098,31.3098,7040.0
2017-09-21 14:10:00,33.96,34.0,33.96,33.96,6324.0,31.3098,31.3467,31.3098,31.3098,6324.0
2017-09-21 14:20:00,33.96,33.97,33.85,33.85,40774.0,31.3098,31.319,31.2084,31.2084,40774.0
2017-09-21 14:30:00,33.86,33.9,33.85,33.87,9911.0,31.2176,31.2545,31.2084,31.2268,9911.0
2017-09-21 14:40:00,33.86,33.93,33.85,33.91,41235.0,31.2176,31.2822,31.2084,31.2637,41235.0
2017-09-21 14:50:00,33.9,33.9,33.86,33.87,27361.0,31.2545,31.2545,31.2176,31.2268,27361.0
2017-09-21 15:00:00,33.88,33.92,33.88,33.88,24251.0,31.2361,31.2729,31.2361,31.2361,24251.0
2017-09-21 15:10:00,33.87,33.92,33.87,33.9,19139.0,31.2268,31.2729,31.2268,31.2545,19139.0
2017-09-21 15:20:00,33.89,33.89,33.83,33.84,63079.0,31.2453,31.2453,31.19,31.1992,63079.0
2017-09-21 15:30:00,33.85,33.88,33.82,33.84,36982.0,31.2084,31.2361,31.1807,31.1992,36982.0
2017-09-21 15:40:00,33.83,33.85,33.78,33.78,93697.0,31.19,31.2084,31.1439,31.1439,93697.0
2017-09-21 15:50:00,33.78,33.85,33.76,33.78,264299.0,31.1439,31.2084,31.1254,31.1439,264299.0
2017-09-22 09:30:00,34.14,34.14,33.99,34.08,123598.0,31.4758,31.4758,31.3375,31.4205,123598.0
2017-09-22 09:40:00,34.1,34.23,34.08,34.18,70419.0,31.4389,31.5588,31.4205,31.5127,70419.0
2017-09-22 09:50:00,34.19,34.2,34.12,34.13,43469.0,31.5219,31.5311,31.4573,31.4666,43469.0
2017-09-22 10:00:00,34.12,34.19,34.1,34.1,39643.0,31.4573,31.5219,31.4389,31.4389,39643.0
2017-09-22 10:10:00,34.1,34.19,34.09,34.16,83849.0,31.4389,31.5219,31.4297,31.4942,83849.0
2017-09-22 10:20:00,34.16,34.22,34.13,34.21,82961.0,31.4942,31.5495,31.4666,31.5403,82961.0
2017-09-22 10:30:00,34.22,34.34,34.22,34.3,97393.0,31.5495,31.6602,31.5495,31.6233,97393.0
2017-09-22 10:40:00,34.29,34.44,34.28,34.4,54121.0,31.6141,31.7524,31.6049,31.7155,54121.0
2017-09-22 10:50:00,34.41,34.44,34.35,34.35,73612.0,31.7247,31.7524,31.6694,31.6694,73612.0
2017-09-22 11:00:00,34.35,34.44,34.33,34.37,99640.0,31.6694,31.7524,31.6509,31.6878,99640.0
2017-09-22 11:10:00,34.37,34.37,34.29,34.34,29163.0,31.6878,31.6878,31.6141,31.6602,29163.0
2017-09-22 11:20:00,34.34,34.35,34.29,34.31,24759.0,31.6602,31.6694,31.6141,31.6325,24759.0
2017-09-22 11:30:00,34.32,34.35,34.28,34.34,51130.0,31.6417,31.6694,31.6049,31.6602,51130.0
2017-09-22 11:40:00,34.33,34.34,34.29,34.3,40325.0,31.6509,31.6602,31.6141,31.6233,40325.0
2017-09-22 11:50:00,34.3,34.3,34.24,34.28,38257.0,31.6233,31.6233,31.568,31.6049,38257.0
2017-09-22 12:00:00,34.28,34.31,34.27,34.27,21602.0,31.6049,31.6325,31.5956,31.5956,21602.0
2017-09-22 12:10:00,34.26,34.32,34.25,34.3,19932.0,31.5864,31.6417,31.5772,31.6233,19932.0
2017-09-22 12:20:00,34.3,34.31,34.25,34.25,13112.0,31.6233,31.6325,31.5772,31.5772,13112.0
2017-09-22 12:30:00,34.25,34.27,34.18,34.2,26838.0,31.5772,31.5956,31.5127,31.5311,26838.0
2017-09-22 12:40:00,34.21,34.21,34.17,34.17,19131.0,31.5403,31.5403,31.5034,31.5034,19131.0
2017-09-22 12:50:00,34.17,34.17,34.13,34.17,23179.0,31.5034,31.5034,31.4666,31.5034,23179.0
2017-09-22 13:00:00,34.17,34.17,34.13,34.13,13452.0,31.5034,31.5034,31.4666,31.4666,13452.0
2017-09-22 13:10:00,34.13,34.14,34.08,34.11,21514.0,31.4666,31.4758,31.4205,31.4481,21514.0
2017-09-22 13:20:00,34.12,34.18,34.1,34.18,29583.0,31.4573,31.5127,31.4389,31.5127,29583.0
2017-09-22 13:30:00,34.19,34.25,34.19,34.23,26201.0,31.5219,31.5772,31.5219,31.5588,26201.0
2017-09-22 13:40:00,34.24,34.25,34.22,34.23,12611.0,31.568,31.5772,31.5495,31.5588,12611.0
2017-09-22 13:50:00,34.22,34.25,34.2,34.21,16893.0,31.5495,31.5772,31.5311,31.5403,16893.0
2017-09-22 14:00:00,34.21,34.29,34.21,34.26,42593.0,31.5403,31.6141,31.5403,31.5864,42593.0
2017-09-22 14:10:00,34.26,34.29,34.25,34.27,30533.0,31.5864,31.6141,31.5772,31.5956,30533.0
2017-09-22 14:20:00,34.27,34.29,34.24,34.26,22010.0,31.5956,31.6141,31.568,31.5864,22010.0
2017-09-22 14:30:00,34.26,34.26,34.2,34.2,10800.0,31.5864,31.5864,31.5311,31.5311,10800.0
2017-09-22 14:40:00,34.2,34.25,34.19,34.24,28354.0,31.5311,31.5772,31.5219,31.568,28354.0
2017-09-22 14:50:00,34.25,34.28,34.24,34.25,22959.0,31.5772,31.6049,31.568,31.5772,22959.0
2017-09-22 15:00:00,34.25,34.28,34.24,34.26,39162.0,31.5772,31.6049,31.568,31.5864,39162.0
2017-09-22 15:10:00,34.25,34.26,34.22,34.24,16658.0,31.5772,31.5864,31.5495,31.568,16658.0
2017-09-22 15:20:00,34.23,34.23,34.19,34.19,42321.0,31.5588,31.5588,31.5219,31.5219,42321.0
2017-09-22 15:30:00,34.19,34.19,34.15,34.18,67083.0,31.5219,31.5219,31.485,31.5127,67083.0
2017-09-22 15:40:00,34.19,34.22,34.15,34.21,87221.0,31.5219,31.5495,31.485,31.5403,87221.0
2017-09-22 15:50:00,34.22,34.33,34.19,34.3,633476.0,31.5495,31.6509,31.5219,31.6233,633476.0
2017-09-25 09:30:00,34.11,34.18,34.08,34.17,118312.0,31.4481,31.5127,31.4205,31.5034,118312.0
2017-09-25 09:40:00,34.18,34.35,34.14,34.34,114686.0,31.5127,31.6694,31.4758,31.6602,114686.0
2017-09-25 09:50:00,34.33,34.37,34.24,34.29,24253.0,31.6509,31.6878,31.568,31.6141,24253.0
2017-09-25 10:00:00,34.29,34.32,34.27,34.3,16077.0,31.6141,31.6417,31.5956,31.6233,16077.0
2017-09-25 10:10:00,34.3,34.31,34.23,34.24,10068.0,31.6233,31.6325,31.5588,31.568,10068.0
2017-09-25 10:20:00,34.24,34.3,34.19,34.28,64726.0,31.568,31.6233,31.5219,31.6049,64726.0
2017-09-25 10:30:00,34.28,34.3,34.17,34.19,95570.0,31.6049,31.6233,31.5034,31.5219,95570.0
2017-09-25 10:40:00,34.19,34.25,34.16,34.18,74451.0,31.5219,31.5772,31.4942,31.5127,74451.0
2017-09-25 10:50:00,34.21,34.59,34.21,34.47,189851.0,31.5403,31.8907,31.5403,31.78,189851.0
2017-09-25 11:00:00,34.54,34.76,34.54,34.76,78495.0,31.8446,32.0474,31.8446,32.0474,78495.0
2017-09-25 11:10:00,34.78,35.03,34.78,34.87,142141.0,32.0658,32.2963,32.0658,32.1488,142141.0
2017-09-25 11:20:00,34.88,34.96,34.73,34.78,76765.0,32.158,32.2318,32.0197,32.0658,76765.0
2017-09-25 11:30:00,34.78,34.85,34.72,34.79,39608.0,32.0658,32.1304,32.0105,32.0751,39608.0
2017-09-25 11:40:00,34.8,34.88,34.77,34.81,23384.0,32.0843,32.158,32.0566,32.0935,23384.0
2017-09-25 11:50:00,34.84,34.86,34.76,34.8,25012.0,32.1212,32.1396,32.0474,32.0843,25012.0
2017-09-25 12:00:00,34.81,34.86,34.78,34.79,27010.0,32.0935,32.1396,32.0658,32.0751,27010.0
2017-09-25 12:10:00,34.79,35.07,34.79,35.0,113627.0,32.0751,32.3332,32.0751,32.2687,113627.0
2017-09-25 12:20:00,35.01,35.02,34.86,34.94,28437.0,32.2779,32.2871,32.1396,32.2133,28437.0
2017-09-25 12:30:00,34.95,35.0,34.91,34.94,25275.0,32.2226,32.2687,32.1857,32.2133,25275.0
2017-09-25 12:40:00,34.96,35.0,34.94,34.97,23795.0,32.2318,32.2687,32.2133,32.241,23795.0
2017-09-25 12:50:00,34.97,35.08,34.97,35.06,57672.0,32.241,32.3424,32.241,32.324,57672.0
2017-09-25 13:00:00,35.06,35.06,34.9,34.92,37568.0,32.324,32.324,32.1765,32.1949,37568.0
2017-09-25 13:10:00,34.92,34.92,34.78,34.85,38841.0,32.1949,32.1949,32.0658,32.1304,38841.0
2017-09-25 13:20:00,34.84,34.84,34.78,34.79,18183.0,32.1212,32.1212,32.0658,32.0751,18183.0
2017-09-25 13:30:00,34.78,34.87,34.77,34.81,29625.0,32.0658,32.1488,32.0566,32.0935,29625.0
2017-09-25 13:40:00,34.81,34.91,34.79,34.91,21414.0,32.0935,32.1857,32.0751,32.1857,21414.0
2017-09-25 13:50:00,34.91,34.91,34.86,34.89,12203.0,32.1857,32.1857,32.1396,32.1672,12203.0
2017-09-25 14:00:00,34.9,34.91,34.88,34.9,13698.0,32.1765,32.1857,32.158,32.1765,13698.0
2017-09-25 14:10:00,34.9,34.91,34.84,34.84,14123.0,32.1765,32.1857,32.1212,32.1212,14123.0
2017-09-25 14:20:00,34.82,34.86,34.78,34.83,34845.0,32.1027,32.1396,32.0658,32.1119,34845.0
2017-09-25 14:30:00,34.84,34.91,34.83,34.86,24185.0,32.1212,32.1857,32.1119,32.1396,24185.0
2017-09-25 14:40:00,34.87,34.9,34.86,34.87,30518.0,32.1488,32.1765,32.1396,32.1488,30518.0
2017-09-25 14:50:00,34.88,34.94,34.88,34.94,34551.0,32.158,32.2133,32.158,32.2133,34551.0
2017-09-25 15:00:00,34.95,34.96,34.9,34.93,181587.0,32.2226,32.2318,32.1765,32.2041,181587.0
2017-09-25 15:10:00,34.92,34.98,34.91,34.95,124160.0,32.1949,32.2502,32.1857,32.2226,124160.0
2017-09-25 15:20:00,34.94,34.97,34.86,34.91,102477.0,32.2133,32.241,32.1396,32.1857,102477.0
2017-09-25 15:30:00,34.91,34.99,34.85,34.98,119059.0,32.1857,32.2594,32.1304,32.2502,119059.0
2017-09-25 15:40:00,34.98,35.06,34.93,34.96,120366.0,32.2502,32.324,32.2041,32.2318,120366.0
2017-09-25 15:50:00,34.96,34.98,34.85,34.93,756670.0,32.2318,32.2502,32.1304,32.2041,756670.0
2017-09-26 09:30:00,34.37,34.58,34.33,34.58,195693.0,31.6878,31.8814,31.6509,31.8814,195693.0
2017-09-26 09:40:00,34.56,34.65,34.52,34.57,90571.0,31.863,31.946,31.8261,31.8722,90571.0
2017-09-26 09:50:00,34.59,34.69,34.59,34.61,44234.0,31.8907,31.9829,31.8907,31.9091,44234.0
2017-09-26 10:00:00,34.63,34.68,34.56,34.58,51432.0,31.9275,31.9736,31.863,31.8814,51432.0
2017-09-26 10:10:00,34.58,34.59,34.47,34.51,63942.0,31.8814,31.8907,31.78,31.8169,63942.0
2017-09-26 10:20:00,34.5,34.64,34.5,34.63,73224.0,31.8077,31.9368,31.8077,31.9275,73224.0
2017-09-26 10:30:00,34.64,34.71,34.61,34.62,50537.0,31.9368,32.0013,31.9091,31.9183,50537.0
2017-09-26 10:40:00,34.61,34.63,34.57,34.57,35196.0,31.9091,31.9275,31.8722,31.8722,35196.0
2017-09-26 10:50:00,34.56,34.58,34.43,34.51,160323.0,31.863,31.8814,31.7431,31.8169,160323.0
2017-09-26 11:00:00,34.51,34.51,34.46,34.51,84358.0,31.8169,31.8169,31.7708,31.8169,84358.0
2017-09-26 11:10:00,34.52,34.55,34.5,34.53,63497.0,31.8261,31.8538,31.8077,31.8353,63497.0
2017-09-26 11:20:00,34.53,34.53,34.46,34.5,87250.0,31.8353,31.8353,31.7708,31.8077,87250.0
2017-09-26 11:30:00,34.51,34.52,34.45,34.49,46021.0,31.8169,31.8261,31.7616,31.7985,46021.0
2017-09-26 11:40:00,34.5,34.52,34.47,34.47,42646.0,31.8077,31.8261,31.78,31.78,42646.0
2017-09-26 11:50:00,34.47,34.48,34.41,34.42,67730.0,31.78,31.7892,31.7247,31.7339,67730.0
2017-09-26 12:00:00,34.42,34.44,34.4,34.42,35526.0,31.7339,31.7524,31.7155,31.7339,35526.0
2017-09-26 12:10:00,34.42,34.42,34.36,34.39,23942.0,31.7339,31.7339,31.6786,31.7063,23942.0
2017-09-26 12:20:00,34.4,34.44,34.39,34.39,28671.0,31.7155,31.7524,31.7063,31.7063,28671.0
2017-09-26 12:30:00,34.39,34.48,34.06,34.15,127481.0,31.7063,31.7892,31.402,31.485,127481.0
2017-09-26 12:40:00,34.13,34.14,33.92,34.12,163696.0,31.4666,31.4758,31.2729,31.4573,163696.0
2017-09-26 12:50:00,34.13,34.23,34.12,34.17,110774.0,31.4666,31.5588,31.4573,31.5034,110774.0
2017-09-26 13:00:00,34.17,34.23,34.13,34.2,41093.0,31.5034,31.5588,31.4666,31.5311,41093.0
2017-09-26 13:10:00,34.21,34.26,34.17,34.2,42073.0,31.5403,31.5864,31.5034,31.5311,42073.0
2017-09-26 13:20:00,34.21,34.32,34.19,34.29,35347.0,31.5403,31.6417,31.5219,31.6141,35347.0
2017-09-26 13:30:00,34.3,34.31,34.27,34.3,20476.0,31.6233,31.6325,31.5956,31.6233,20476.0
2017-09-26 13:40:00,34.3,34.37,34.3,34.32,50391.0,31.6233,31.6878,31.6233,31.6417,50391.0
2017-09-26 13:50:00,34.32,34.34,34.3,34.33,25970.0,31.6417,31.6602,31.6233,31.6509,25970.0
2017-09-26 14:00:00,34.32,34.32,34.26,34.26,26780.0,31.6417,31.6417,31.5864,31.5864,26780.0
2017-09-26 14:10:00,34.26,34.3,34.24,34.26,28563.0,31.5864,31.6233,31.568,31.5864,28563.0
2017-09-26 14:20:00,34.25,34.27,34.22,34.24,29459.0,31.5772,31.5956,31.5495,31.568,29459.0
2017-09-26 14:30:00,34.24,34.25,34.19,34.2,33342.0,31.568,31.5772,31.5219,31.5311,33342.0
2017-09-26 14:40:00,34.19,34.19,34.15,34.16,30221.0,31.5219,31.5219,31.485,31.4942,30221.0
2017-09-26 14:50:00,34.15,34.18,34.15,34.18,36657.0,31.485,31.5127,31.485,31.5127,36657.0
2017-09-26 15:00:00,34.18,34.18,34.13,34.13,28802.0,31.5127,31.5127,31.4666,31.4666,28802.0
2017-09-26 15:10:00,34.13,34.17,34.09,34.12,88390.0,31.4666,31.5034,31.4297,31.4573,88390.0
2017-09-26 15:20:00,34.12,34.14,34.08,34.08,78503.0,31.4573,31.4758,31.4205,31.4205,78503.0
2017-09-26 15:30:00,34.08,34.15,34.06,34.14,83054.0,31.4205,31.485,31.402,31.4758,83054.0
2017-09-26 15:40:00,34.14,34.14,34.06,34.11,150756.0,31.4758,31.4758,31.402,31.4481,150756.0
2017-09-26 15:50:00,34.11,34.18,34.08,34.11,587523.0,31.4481,31.5127,31.4205,31.4481,587523.0
2017-09-27 09:30:00,33.76,33.9,33.71,33.86,167279.0,31.1254,31.2545,31.0793,31.2176,167279.0
2017-09-27 09:40:00,33.85,33.9,33.74,33.78,135672.0,31.2084,31.2545,31.107,31.1439,135672.0
2017-09-27 09:50:00,33.78,33.79,33.69,33.69,93593.0,31.1439,31.1531,31.0609,31.0609,93593.0
2017-09-27 10:00:00,33.7,33.8,33.64,33.79,91291.0,31.0701,31.1623,31.0148,31.1531,91291.0
2017-09-27 10:10:00,33.79,33.82,33.73,33.77,125901.0,31.1531,31.1807,31.0978,31.1347,125901.0
2017-09-27 10:20:00,33.8,33.81,33.72,33.75,111798.0,31.1623,31.1715,31.0886,31.1162,111798.0
2017-09-27 10:30:00,33.75,33.9,33.72,33.89,94816.0,31.1162,31.2545,31.0886,31.2453,94816.0
2017-09-27 10:40:00,33.88,33.94,33.77,33.84,120290.0,31.2361,31.2914,31.1347,31.1992,120290.0
2017-09-27 10:50:00,33.84,34.01,33.84,33.87,116502.0,31.1992,31.3559,31.1992,31.2268,116502.0
2017-09-27 11:00:00,33.86,33.94,33.83,33.92,106721.0,31.2176,31.2914,31.19,31.2729,106721.0
2017-09-27 11:10:00,33.93,33.94,33.79,33.81,90155.0,31.2822,31.2914,31.1531,31.1715,90155.0
2017-09-27 11:20:00,33.81,33.82,33.74,33.81,106200.0,31.1715,31.1807,31.107,31.1715,106200.0
2017-09-27 11:30:00,33.81,33.86,33.77,33.78,90277.0,31.1715,31.2176,31.1347,31.1439,90277.0
2017-09-27 11:40:00,33.78,33.79,33.72,33.74,134113.0,31.1439,31.1531,31.0886,31.107,134113.0
2017-09-27 11:50:00,33.72,33.74,33.69,33.69,30326.0,31.0886,31.107,31.0609,31.0609,30326.0
2017-09-27 12:00:00,33.69,33.78,33.69,33.75,23548.0,31.0609,31.1439,31.0609,31.1162,23548.0
2017-09-27 12:10:00,33.76,33.8,33.75,33.8,31525.0,31.1254,31.1623,31.1162,31.1623,31525.0
2017-09-27 12:20:00,33.78,33.9,33.78,33.85,38232.0,31.1439,31.2545,31.1439,31.2084,38232.0
2017-09-27 12:30:00,33.84,33.87,33.78,33.78,19642.0,31.1992,31.2268,31.1439,31.1439,19642.0
2017-09-27 12:40:00,33.78,33.78,33.72,33.74,52334.0,31.1439,31.1439,31.0886,31.107,52334.0
2017-09-27 12:50:00,33.74,33.78,33.74,33.76,24564.0,31.107,31.1439,31.107,31.1254,24564.0
2017-09-27 13:00:00,33.76,33.76,33.72,33.76,17264.0,31.1254,31.1254,31.0886,31.1254,17264.0
2017-09-27 13:10:00,33.76,33.81,33.67,33.68,47707.0,31.1254,31.1715,31.0425,31.0517,47707.0
2017-09-27 13:20:00,33.68,33.69,33.62,33.65,67276.0,31.0517,31.0609,30.9964,31.024,67276.0
2017-09-27 13:30:00,33.66,33.7,33.66,33.7,13900.0,31.0332,31.0701,31.0332,31.0701,13900.0
2017-09-27 13:40:00,33.69,33.71,33.67,33.67,10523.0,31.0609,31.0793,31.0425,31.0425,10523.0
2017-09-27 13:50:00,33.67,33.7,33.66,33.66,36918.0,31.0425,31.0701,31.0332,31.0332,36918.0
2017-09-27 14:00:00,33.67,33.7,33.65,33.66,23880.0,31.0425,31.0701,31.024,31.0332,23880.0
2017-09-27 14:10:00,33.67,33.72,33.66,33.72,54113.0,31.0425,31.0886,31.0332,31.0886,54113.0
2017-09-27 14:20:00,33.71,33.77,33.71,33.72,34657.0,31.0793,31.1347,31.0793,31.0886,34657.0
2017-09-27 14:30:00,33.72,33.73,33.7,33.72,19028.0,31.0886,31.0978,31.0701,31.0886,19028.0
2017-09-27 14:40:00,33.72,33.75,33.7,33.75,16385.0,31.0886,31.1162,31.0701,31.1162,16385.0
2017-09-27 14:50:00,33.74,33.76,33.69,33.69,25530.0,31.107,31.1254,31.0609,31.0609,25530.0
2017-09-27 15:00:00,33.69,33.69,33.65,33.69,37730.0,31.0609,31.0609,31.024,31.0609,37730.0
2017-09-27 15:10:00,33.69,33.69,33.63,33.65,100869.0,31.0609,31.0609,31.0056,31.024,100869.0
2017-09-27 15:20:00,33.66,33.67,33.63,33.64,98185.0,31.0332,31.0425,31.0056,31.0148,98185.0
2017-09-27 15:30:00,33.63,33.72,33.62,33.69,102049.0,31.0056,31.0886,30.9964,31.0609,102049.0
2017-09-27 15:40:00,33.69,33.71,33.65,33.67,74836.0,31.0609,31.0793,31.024,31.0425,74836.0
2017-09-27 15:50:00,33.66,33.68,33.5,33.57,593532.0,31.0332,31.0517,30.8857,30.9503,593532.0
2017-09-28 09:30:00,33.7,33.85,33.63,33.81,184887.0,31.0701,31.2084,31.0056,31.1715,184887.0
2017-09-28 09:40:00,33.81,33.82,33.73,33.75,78063.0,31.1715,31.1807,31.0978,31.1162,78063.0
2017-09-28 09:50:00,33.75,33.78,33.69,33.71,61086.0,31.1162,31.1439,31.0609,31.0793,61086.0
2017-09-28 10:00:00,33.7,33.77,33.63,33.74,62815.0,31.0701,31.1347,31.0056,31.107,62815.0
2017-09-28 10:10:00,33.74,33.79,33.73,33.76,54119.0,31.107,31.1531,31.0978,31.1254,54119.0
2017-09-28 10:20:00,33.75,33.75,33.58,33.62,81686.0,31.1162,31.1162,30.9595,30.9964,81686.0
2017-09-28 10:30:00,33.63,33.66,33.59,33.62,32310.0,31.0056,31.0332,30.9687,30.9964,32310.0
2017-09-28 10:40:00,33.63,33.64,33.6,33.63,28152.0,31.0056,31.0148,30.9779,31.0056,28152.0
2017-09-28 10:50:00,33.64,33.72,33.64,33.69,52524.0,31.0148,31.0886,31.0148,31.0609,52524.0
2017-09-28 11:00:00,33.69,33.73,33.65,33.72,42278.0,31.0609,31.0978,31.024,31.0886,42278.0
2017-09-28 11:10:00,33.72,33.77,33.71,33.76,59069.0,31.0886,31.1347,31.0793,31.1254,59069.0
2017-09-28 11:20:00,33.76,33.8,33.75,33.77,65542.0,31.1254,31.1623,31.1162,31.1347,65542.0
2017-09-28 11:30:00,33.78,33.8,33.74,33.75,25928.0,31.1439,31.1623,31.107,31.1162,25928.0
2017-09-28 11:40:00,33.76,33.78,33.73,33.73,8404.0,31.1254,31.1439,31.0978,31.0978,8404.0
2017-09-28 11:50:00,33.73,33.77,33.73,33.75,9815.0,31.0978,31.1347,31.0978,31.1162,9815.0
2017-09-28 12:00:00,33.73,33.79,33.72,33.79,16141.0,31.0978,31.1531,31.0886,31.1531,16141.0
2017-09-28 12:10:00,33.8,33.82,33.8,33.81,15860.0,31.1623,31.1807,31.1623,31.1715,15860.0
2017-09-28 12:20:00,33.81,33.83,33.79,33.83,6671.0,31.1715,31.19,31.1531,31.19,6671.0
2017-09-28 12:30:00,33.83,33.97,33.83,33.94,64288.0,31.19,31.319,31.19,31.2914,64288.0
2017-09-28 12:40:00,33.93,34.05,33.92,34.0,87785.0,31.2822,31.3928,31.2729,31.3467,87785.0
2017-09-28 12:50:00,34.01,34.1,33.98,33.98,71624.0,31.3559,31.4389,31.3283,31.3283,71624.0
2017-09-28 13:00:00,33.97,34.01,33.94,33.98,28406.0,31.319,31.3559,31.2914,31.3283,28406.0
2017-09-28 13:10:00,33.98,34.01,33.93,33.97,35317.0,31.3283,31.3559,31.2822,31.319,35317.0
2017-09-28 13:20:00,33.96,33.96,33.89,33.9,29136.0,31.3098,31.3098,31.2453,31.2545,29136.0
2017-09-28 13:30:00,33.91,33.98,33.91,33.98,12000.0,31.2637,31.3283,31.2637,31.3283,12000.0
2017-09-28 13:40:00,33.97,34.01,33.96,33.97,21787.0,31.319,31.3559,31.3098,31.319,21787.0
2017-09-28 13:50:00,33.96,33.96,33.9,33.94,28937.0,31.3098,31.3098,31.2545,31.2914,28937.0
2017-09-28 14:00:00,33.95,34.03,33.95,33.99,31819.0,31.3006,31.3744,31.3006,31.3375,31819.0
2017-09-28 14:10:00,33.99,34.04,33.99,34.0,34184.0,31.3375,31.3836,31.3375,31.3467,34184.0
2017-09-28 14:20:00,34.0,34.06,34.0,34.03,22902.0,31.3467,31.402,31.3467,31.3744,22902.0
2017-09-28 14:30:00,34.04,34.15,34.04,34.12,50029.0,31.3836,31.485,31.3836,31.4573,50029.0
2017-09-28 14:40:00,34.11,34.12,34.02,34.02,51832.0,31.4481,31.4573,31.3651,31.3651,51832.0
2017-09-28 14:50:00,34.02,34.06,34.02,34.05,17364.0,31.3651,31.402,31.3651,31.3928,17364.0
2017-09-28 15:00:00,34.06,34.06,33.99,34.0,35823.0,31.402,31.402,31.3375,31.3467,35823.0
2017-09-28 15:10:00,34.0,34.0,33.91,33.95,35321.0,31.3467,31.3467,31.2637,31.3006,35321.0
2017-09-28 15:20:00,33.95,33.98,33.92,33.96,41939.0,31.3006,31.3283,31.2729,31.3098,41939.0
2017-09-28 15:30:00,33.96,33.96,33.86,33.86,48307.0,31.3098,31.3098,31.2176,31.2176,48307.0
2017-09-28 15:40:00,33.86,33.94,33.84,33.94,72646.0,31.2176,31.2914,31.1992,31.2914,72646.0
2017-09-28 15:50:00,33.93,33.97,33.87,33.89,172248.0,31.2822,31.319,31.2268,31.2453,172248.0
2017-09-29 09:30:00,33.93,33.96,33.8,33.92,100734.0,31.2822,31.3098,31.1623,31.2729,100734.0
2017-09-29 09:40:00,33.93,33.98,33.77,33.78,161268.0,31.2822,31.3283,31.1347,31.1439,161268.0
2017-09-29 09:50:00,33.78,33.78,33.62,33.71,145407.0,31.1439,31.1439,30.9964,31.0793,145407.0
2017-09-29 10:00:00,33.71,33.85,33.68,33.76,150407.0,31.0793,31.2084,31.0517,31.1254,150407.0
2017-09-29 10:10:00,33.77,33.84,33.73,33.81,43287.0,31.1347,31.1992,31.0978,31.1715,43287.0
2017-09-29 10:20:00,33.81,33.88,33.77,33.88,85376.0,31.1715,31.2361,31.1347,31.2361,85376.0
2017-09-29 10:30:00,33.87,33.94,33.79,33.86,58690.0,31.2268,31.2914,31.1531,31.2176,58690.0
2017-09-29 10:40:00,33.86,33.9,33.85,33.86,14250.0,31.2176,31.2545,31.2084,31.2176,14250.0
2017-09-29 10:50:00,33.87,33.91,33.83,33.91,50735.0,31.2268,31.2637,31.19,31.2637,50735.0
2017-09-29 11:00:00,33.88,33.9,33.85,33.87,32625.0,31.2361,31.2545,31.2084,31.2268,32625.0
2017-09-29 11:10:00,33.87,33.87,33.76,33.77,29249.0,31.2268,31.2268,31.1254,31.1347,29249.0
2017-09-29 11:20:00,33.77,33.85,33.77,33.85,29685.0,31.1347,31.2084,31.1347,31.2084,29685.0
2017-09-29 11:30:00,33.82,33.83,33.78,33.79,8422.0,31.1807,31.19,31.1439,31.1531,8422.0
2017-09-29 11:40:00,33.78,33.81,33.78,33.81,13240.0,31.1439,31.1715,31.1439,31.1715,13240.0
2017-09-29 11:50:00,33.79,33.8,33.76,33.77,19300.0,31.1531,31.1623,31.1254,31.1347,19300.0
2017-09-29 12:00:00,33.77,33.8,33.77,33.78,9100.0,31.1347,31.1623,31.1347,31.1439,9100.0
2017-09-29 12:10:00,33.76,33.78,33.73,33.76,20460.0,31.1254,31.1439,31.0978,31.1254,20460.0
2017-09-29 12:20:00,33.76,33.76,33.72,33.73,7856.0,31.1254,31.1254,31.0886,31.0978,7856.0
2017-09-29 12:30:00,33.75,33.76,33.75,33.75,9036.0,31.1162,31.1254,31.1162,31.1162,9036.0
2017-09-29 12:40:00,33.76,33.76,33.74,33.75,6428.0,31.1254,31.1254,31.107,31.1162,6428.0
2017-09-29 12:50:00,33.74,33.76,33.73,33.75,5940.0,31.107,31.1254,31.0978,31.1162,5940.0
2017-09-29 13:00:00,33.74,33.75,33.73,33.73,7051.0,31.107,31.1162,31.0978,31.0978,7051.0
2017-09-29 13:10:00,33.73,33.74,33.69,33.71,14544.0,31.0978,31.107,31.0609,31.0793,14544.0
2017-09-29 13:20:00,33.7,33.71,33.67,33.69,16545.0,31.0701,31.0793,31.0425,31.0609,16545.0
2017-09-29 13:30:00,33.69,33.7,33.68,33.7,14341.0,31.0609,31.0701,31.0517,31.0701,14341.0
2017-09-29 13:40:00,33.71,33.76,33.71,33.74,6018.0,31.0793,31.1254,31.0793,31.107,6018.0
2017-09-29 13:50:00,33.75,33.81,33.75,33.76,57337.0,31.1162,31.1715,31.1162,31.1254,57337.0
2017-09-29 14:00:00,33.76,33.81,33.76,33.78,28830.0,31.1254,31.1715,31.1254,31.1439,28830.0
2017-09-29 14:10:00,33.78,33.79,33.77,33.77,11812.0,31.1439,31.1531,31.1347,31.1347,11812.0
2017-09-29 14:20:00,33.76,33.78,33.74,33.78,7977.0,31.1254,31.1439,31.107,31.1439,7977.0
2017-09-29 14:30:00,33.78,33.78,33.72,33.73,15545.0,31.1439,31.1439,31.0886,31.0978,15545.0
2017-09-29 14:40:00,33.72,33.73,33.71,33.72,15243.0,31.0886,31.0978,31.0793,31.0886,15243.0
2017-09-29 14:50:00,33.72,33.74,33.7,33.71,21586.0,31.0886,31.107,31.0701,31.0793,21586.0
2017-09-29 15:00:00,33.7,33.71,33.69,33.71,33980.0,31.0701,31.0793,31.0609,31.0793,33980.0
2017-09-29 15:10:00,33.71,33.72,33.69,33.69,38574.0,31.0793,31.0886,31.0609,31.0609,38574.0
2017-09-29 15:20:00,33.69,33.71,33.65,33.65,28631.0,31.0609,31.0793,31.024,31.024,28631.0
2017-09-29 15:30:00,33.65,33.69,33.65,33.68,36132.0,31.024,31.0609,31.024,31.0517,36132.0
2017-09-29 15:40:00,33.68,33.69,33.66,33.67,43002.0,31.0517,31.0609,31.0332,31.0425,43002.0
2017-09-29 15:50:00,33.66,33.69,33.59,33.61,356977.0,31.0332,31.0609,30.9687,30.9871,356977.0
2017-10-02 09:30:00,33.55,33.55,33.38,33.51,173688.0,30.9318,30.9318,30.7751,30.8949,173688.0
2017-10-02 09:40:00,33.5,33.65,33.46,33.46,233265.0,30.8857,31.024,30.8488,30.8488,233265.0
2017-10-02 09:50:00,33.47,33.51,33.34,33.4,113229.0,30.8581,30.8949,30.7382,30.7935,113229.0
2017-10-02 10:00:00,33.4,33.58,33.25,33.54,143841.0,30.7935,30.9595,30.6552,30.9226,143841.0
2017-10-02 10:10:00,33.54,33.66,33.51,33.61,116771.0,30.9226,31.0332,30.8949,30.9871,116771.0
2017-10-02 10:20:00,33.6,33.68,33.59,33.65,66288.0,30.9779,31.0517,30.9687,31.024,66288.0
2017-10-02 10:30:00,33.63,33.72,33.62,33.62,43026.0,31.0056,31.0886,30.9964,30.9964,43026.0
2017-10-02 10:40:00,33.62,33.66,33.55,33.65,67575.0,30.9964,31.0332,30.9318,31.024,67575.0
2017-10-02 10:50:00,33.64,33.68,33.42,33.42,175857.0,31.0148,31.0517,30.812,30.812,175857.0
2017-10-02 11:00:00,33.42,33.5,33.41,33.5,71728.0,30.812,30.8857,30.8027,30.8857,71728.0
2017-10-02 11:10:00,33.49,33.5,33.42,33.43,16780.0,30.8765,30.8857,30.812,30.8212,16780.0
2017-10-02 11:20:00,33.45,33.48,33.44,33.47,16855.0,30.8396,30.8673,30.8304,30.8581,16855.0
2017-10-02 11:30:00,33.48,33.49,33.42,33.47,20266.0,30.8673,30.8765,30.812,30.8581,20266.0
2017-10-02 11:40:00,33.47,33.55,33.47,33.55,16987.0,30.8581,30.9318,30.8581,30.9318,16987.0
2017-10-02 11:50:00,33.55,33.71,33.54,33.71,86501.0,30.9318,31.0793,30.9226,31.0793,86501.0
2017-10-02 12:00:00,33.71,33.76,33.69,33.7,34457.0,31.0793,31.1254,31.0609,31.0701,34457.0
2017-10-02 12:10:00,33.71,33.72,33.67,33.69,20531.0,31.0793,31.0886,31.0425,31.0609,20531.0
2017-10-02 12:20:00,33.7,33.7,33.67,33.7,23445.0,31.0701,31.0701,31.0425,31.0701,23445.0
2017-10-02 12:30:00,33.7,33.72,33.7,33.7,24582.0,31.0701,31.0886,31.0701,31.0701,24582.0
2017-10-02 12:40:00,33.69,33.69,33.65,33.65,22995.0,31.0609,31.0609,31.024,31.024,22995.0
2017-10-02 12:50:00,33.65,33.66,33.54,33.54,53900.0,31.024,31.0332,30.9226,30.9226,53900.0
2017-10-02 13:00:00,33.54,33.56,33.51,33.54,36965.0,30.9226,30.941,30.8949,30.9226,36965.0
2017-10-02 13:10:00,33.55,33.56,33.54,33.54,4613.0,30.9318,30.941,30.9226,30.9226,4613.0
2017-10-02 13:20:00,33.53,33.55,33.51,33.52,9646.0,30.9134,30.9318,30.8949,30.9042,9646.0
2017-10-02 13:30:00,33.51,33.51,33.45,33.47,31409.0,30.8949,30.8949,30.8396,30.8581,31409.0
2017-10-02 13:40:00,33.48,33.53,33.48,33.53,14705.0,30.8673,30.9134,30.8673,30.9134,14705.0
2017-10-02 13:50:00,33.54,33.57,33.52,33.54,11485.0,30.9226,30.9503,30.9042,30.9226,11485.0
2017-10-02 14:00:00,33.54,33.57,33.54,33.57,9400.0,30.9226,30.9503,30.9226,30.9503,9400.0
2017-10-02 14:10:00,33.58,33.6,33.56,33.59,6700.0,30.9595,30.9779,30.941,30.9687,6700.0
2017-10-02 14:20:00,33.59,33.61,33.56,33.61,14200.0,30.9687,30.9871,30.941,30.9871,14200.0
2017-10-02 14:30:00,33.6,33.64,33.6,33.63,8571.0,30.9779,31.0148,30.9779,31.0056,8571.0
2017-10-02 14:40:00,33.63,33.65,33.62,33.64,12362.0,31.0056,31.024,30.9964,31.0148,12362.0
2017-10-02 14:50:00,33.65,33.67,33.64,33.64,27421.0,31.024,31.0425,31.0148,31.0148,27421.0
2017-10-02 15:00:00,33.64,33.64,33.6,33.61,25770.0,31.0148,31.0148,30.9779,30.9871,25770.0
2017-10-02 15:10:00,33.61,33.63,33.54,33.57,42251.0,30.9871,31.0056,30.9226,30.9503,42251.0
2017-10-02 15:20:00,33.58,33.58,33.54,33.57,56545.0,30.9595,30.9595,30.9226,30.9503,56545.0
2017-10-02 15:30:00,33.57,33.6,33.54,33.57,46465.0,30.9503,30.9779,30.9226,30.9503,46465.0
2017-10-02 15:40:00,33.57,33.61,33.55,33.56,70478.0,30.9503,30.9871,30.9318,30.941,70478.0
2017-10-02 15:50:00,33.56,33.63,33.55,33.6,468584.0,30.941,31.0056,30.9318,30.9779,468584.0
2017-10-03 09:30:00,33.69,33.76,33.64,33.76,56347.0,31.0609,31.1254,31.0148,31.1254,56347.0
2017-10-03 09:40:00,33.77,33.84,33.73,33.81,47707.0,31.1347,31.1992,31.0978,31.1715,47707.0
2017-10-03 09:50:00,33.81,33.87,33.78,33.86,30807.0,31.1715,31.2268,31.1439,31.2176,30807.0
2017-10-03 10:00:00,33.85,33.98,33.81,33.97,36347.0,31.2084,31.3283,31.1715,31.319,36347.0
2017-10-03 10:10:00,33.98,34.01,33.9,33.98,74571.0,31.3283,31.3559,31.2545,31.3283,74571.0
2017-10-03 10:20:00,33.98,33.99,33.91,33.95,100809.0,31.3283,31.3375,31.2637,31.3006,100809.0
2017-10-03 10:30:00,33.96,34.0,33.92,33.98,57506.0,31.3098,31.3467,31.2729,31.3283,57506.0
2017-10-03 10:40:00,33.98,34.03,33.97,34.01,36665.0,31.3283,31.3744,31.319,31.3559,36665.0
2017-10-03 10:50:00,34.02,34.11,34.02,34.08,86522.0,31.3651,31.4481,31.3651,31.4205,86522.0
2017-10-03 11:00:00,34.09,34.19,34.06,34.1,127077.0,31.4297,31.5219,31.402,31.4389,127077.0
2017-10-03 11:10:00,34.1,34.16,34.08,34.09,33426.0,31.4389,31.4942,31.4205,31.4297,33426.0
2017-10-03 11:20:00,34.09,34.12,34.09,34.12,19854.0,31.4297,31.4573,31.4297,31.4573,19854.0
2017-10-03 11:30:00,34.12,34.18,34.12,34.15,34699.0,31.4573,31.5127,31.4573,31.485,34699.0
2017-10-03 11:40:00,34.14,34.17,34.12,34.14,34010.0,31.4758,31.5034,31.4573,31.4758,34010.0
2017-10-03 11:50:00,34.14,34.2,34.12,34.16,53010.0,31.4758,31.5311,31.4573,31.4942,53010.0
2017-10-03 12:00:00,34.15,34.17,34.13,34.13,20500.0,31.485,31.5034,31.4666,31.4666,20500.0
2017-10-03 12:10:00,34.13,34.13,34.04,34.05,53910.0,31.4666,31.4666,31.3836,31.3928,53910.0
2017-10-03 12:20:00,34.05,34.08,34.02,34.03,131801.0,31.3928,31.4205,31.3651,31.3744,131801.0
2017-10-03 12:30:00,34.02,34.12,34.02,34.1,44009.0,31.3651,31.4573,31.3651,31.4389,44009.0
2017-10-03 12:40:00,34.11,34.12,34.08,34.09,20783.0,31.4481,31.4573,31.4205,31.4297,20783.0
2017-10-03 12:50:00,34.1,34.15,34.1,34.11,34696.0,31.4389,31.485,31.4389,31.4481,34696.0
2017-10-03 13:00:00,34.12,34.14,34.11,34.13,16360.0,31.4573,31.4758,31.4481,31.4666,16360.0
2017-10-03 13:10:00,34.13,34.15,34.11,34.12,17843.0,31.4666,31.485,31.4481,31.4573,17843.0
2017-10-03 13:20:00,34.12,34.12,34.05,34.06,18300.0,31.4573,31.4573,31.3928,31.402,18300.0
2017-10-03 13:30:00,34.06,34.1,34.06,34.1,30739.0,31.402,31.4389,31.402,31.4389,30739.0
2017-10-03 13:40:00,34.1,34.11,34.07,34.1,19649.0,31.4389,31.4481,31.4112,31.4389,19649.0
2017-10-03 13:50:00,34.1,34.14,34.1,34.1,50881.0,31.4389,31.4758,31.4389,31.4389,50881.0
2017-10-03 14:00:00,34.11,34.12,34.08,34.09,20570.0,31.4481,31.4573,31.4205,31.4297,20570.0
2017-10-03 14:10:00,34.09,34.09,34.01,34.01,39731.0,31.4297,31.4297,31.3559,31.3559,39731.0
2017-10-03 14:20:00,34.02,34.06,34.02,34.03,18719.0,31.3651,31.402,31.3651,31.3744,18719.0
2017-10-03 14:30:00,34.04,34.04,33.96,34.0,32980.0,31.3836,31.3836,31.3098,31.3467,32980.0
2017-10-03 14:40:00,34.0,34.03,33.99,34.02,30315.0,31.3467,31.3744,31.3375,31.3651,30315.0
2017-10-03 14:50:00,34.02,34.06,34.0,34.06,40378.0,31.3651,31.402,31.3467,31.402,40378.0
2017-10-03 15:00:00,34.06,34.08,34.04,34.06,31742.0,31.402,31.4205,31.3836,31.402,31742.0
2017-10-03 15:10:00,34.06,34.09,34.06,34.08,25353.0,31.402,31.4297,31.402,31.4205,25353.0
2017-10-03 15:20:00,34.08,34.09,34.06,34.06,38091.0,31.4205,31.4297,31.402,31.402,38091.0
2017-10-03 15:30:00,34.07,34.09,34.07,34.09,48881.0,31.4112,31.4297,31.4112,31.4297,48881.0
2017-10-03 15:40:00,34.09,34.13,34.08,34.1,56075.0,31.4297,31.4666,31.4205,31.4389,56075.0
2017-10-03 15:50:00,34.1,34.1,34.02,34.05,151320.0,31.4389,31.4389,31.3651,31.3928,151320.0
2017-10-04 09:30:00,34.24,34.3,34.18,34.2,97776.0,31.568,31.6233,31.5127,31.5311,97776.0
2017-10-04 09:40:00,34.19,34.25,34.15,34.21,97722.0,31.5219,31.5772,31.485,31.5403,97722.0
2017-10-04 09:50:00,34.2,34.26,34.16,34.24,39949.0,31.5311,31.5864,31.4942,31.568,39949.0
2017-10-04 10:00:00,34.23,34.23,34.03,34.12,97101.0,31.5588,31.5588,31.3744,31.4573,97101.0
2017-10-04 10:10:00,34.11,34.15,34.05,34.11,55227.0,31.4481,31.485,31.3928,31.4481,55227.0
2017-10-04 10:20:00,34.11,34.27,34.1,34.2,52847.0,31.4481,31.5956,31.4389,31.5311,52847.0
2017-10-04 10:30:00,34.2,34.3,34.18,34.26,53598.0,31.5311,31.6233,31.5127,31.5864,53598.0
2017-10-04 10:40:00,34.26,34.36,34.24,34.28,105806.0,31.5864,31.6786,31.568,31.6049,105806.0
2017-10-04 10:50:00,34.28,34.36,34.26,34.3,35687.0,31.6049,31.6786,31.5864,31.6233,35687.0
2017-10-04 11:00:00,34.29,34.31,34.23,34.26,33347.0,31.6141,31.6325,31.5588,31.5864,33347.0
2017-10-04 11:10:00,34.24,34.27,34.21,34.23,23986.0,31.568,31.5956,31.5403,31.5588,23986.0
2017-10-04 11:20:00,34.23,34.24,34.19,34.22,31101.0,31.5588,31.568,31.5219,31.5495,31101.0
2017-10-04 11:30:00,34.21,34.22,34.18,34.22,9565.0,31.5403,31.5495,31.5127,31.5495,9565.0
2017-10-04 11:40:00,34.21,34.22,34.19,34.22,12465.0,31.5403,31.5495,31.5219,31.5495,12465.0
2017-10-04 11:50:00,34.21,34.21,34.15,34.16,17559.0,31.5403,31.5403,31.485,31.4942,17559.0
2017-10-04 12:00:00,34.15,34.16,34.11,34.14,13311.0,31.485,31.4942,31.4481,31.4758,13311.0
2017-10-04 12:10:00,34.14,34.14,34.03,34.12,47620.0,31.4758,31.4758,31.3744,31.4573,47620.0
2017-10-04 12:20:00,34.11,34.13,34.1,34.12,19696.0,31.4481,31.4666,31.4389,31.4573,19696.0
2017-10-04 12:30:00,34.13,34.14,34.11,34.13,29608.0,31.4666,31.4758,31.4481,31.4666,29608.0
2017-10-04 12:40:00,34.13,34.17,34.13,34.17,16806.0,31.4666,31.5034,31.4666,31.5034,16806.0
2017-10-04 12:50:00,34.16,34.19,34.16,34.17,9000.0,31.4942,31.5219,31.4942,31.5034,9000.0
2017-10-04 13:00:00,34.17,34.17,34.08,34.08,13161.0,31.5034,31.5034,31.4205,31.4205,13161.0
2017-10-04 13:10:00,34.07,34.11,34.07,34.11,7357.0,31.4112,31.4481,31.4112,31.4481,7357.0
2017-10-04 13:20:00,34.12,34.18,34.12,34.16,20290.0,31.4573,31.5127,31.4573,31.4942,20290.0
2017-10-04 13:30:00,34.16,34.19,34.16,34.18,11115.0,31.4942,31.5219,31.4942,31.5127,11115.0
2017-10-04 13:40:00,34.19,34.2,34.18,34.18,13060.0,31.5219,31.5311,31.5127,31.5127,13060.0
2017-10-04 13:50:00,34.18,34.18,34.13,34.13,12034.0,31.5127,31.5127,31.4666,31.4666,12034.0
2017-10-04 14:00:00,34.14,34.17,34.13,34.13,10792.0,31.4758,31.5034,31.4666,31.4666,10792.0
2017-10-04 14:10:00,34.13,34.13,34.1,34.13,10900.0,31.4666,31.4666,31.4389,31.4666,10900.0
2017-10-04 14:20:00,34.14,34.15,34.13,34.14,9383.0,31.4758,31.485,31.4666,31.4758,9383.0
2017-10-04 14:30:00,34.14,34.15,34.12,34.12,4810.0,31.4758,31.485,31.4573,31.4573,4810.0
2017-10-04 14:40:00,34.12,34.12,34.09,34.09,15510.0,31.4573,31.4573,31.4297,31.4297,15510.0
2017-10-04 14:50:00,34.09,34.12,34.09,34.12,8000.0,31.4297,31.4573,31.4297,31.4573,8000.0
2017-10-04 15:00:00,34.12,34.19,34.12,34.18,15434.0,31.4573,31.5219,31.4573,31.5127,15434.0
2017-10-04 15:10:00,34.17,34.19,34.16,34.18,18810.0,31.5034,31.5219,31.4942,31.5127,18810.0
2017-10-04 15:20:00,34.17,34.24,34.17,34.24,92291.0,31.5034,31.568,31.5034,31.568,92291.0
2017-10-04 15:30:00,34.25,34.26,34.22,34.24,21732.0,31.5772,31.5864,31.5495,31.568,21732.0
2017-10-04 15:40:00,34.24,34.29,34.24,34.29,47007.0,31.568,31.6141,31.568,31.6141,47007.0
2017-10-04 15:50:00,34.29,34.32,34.29,34.31,126921.0,31.6141,31.6417,31.6141,31.6325,126921.0
2017-10-05 09:30:00,34.27,34.3,34.2,34.28,77357.0,31.5956,31.6233,31.5311,31.6049,77357.0
2017-10-05 09:40:00,34.28,34.31,34.21,34.21,37673.0,31.6049,31.6325,31.5403,31.5403,37673.0
2017-10-05 09:50:00,34.2,34.27,34.18,34.25,60282.0,31.5311,31.5956,31.5127,31.5772,60282.0
2017-10-05 10:00:00,34.25,34.28,34.16,34.26,72105.0,31.5772,31.6049,31.4942,31.5864,72105.0
2017-10-05 10:10:00,34.26,34.33,34.24,34.28,40181.0,31.5864,31.6509,31.568,31.6049,40181.0
2017-10-05 10:20:00,34.28,34.29,34.26,34.26,29447.0,31.6049,31.6141,31.5864,31.5864,29447.0
2017-10-05 10:30:00,34.25,34.25,34.16,34.17,61297.0,31.5772,31.5772,31.4942,31.5034,61297.0
2017-10-05 10:40:00,34.16,34.18,34.14,34.18,44290.0,31.4942,31.5127,31.4758,31.5127,44290.0
2017-10-05 10:50:00,34.17,34.21,34.14,34.15,40508.0,31.5034,31.5403,31.4758,31.485,40508.0
2017-10-05 11:00:00,34.14,34.14,34.05,34.07,39346.0,31.4758,31.4758,31.3928,31.4112,39346.0
2017-10-05 11:10:00,34.08,34.08,34.03,34.06,47055.0,31.4205,31.4205,31.3744,31.402,47055.0
2017-10-05 11:20:00,34.06,34.1,34.03,34.1,30743.0,31.402,31.4389,31.3744,31.4389,30743.0
2017-10-05 11:30:00,34.1,34.11,34.08,34.09,15216.0,31.4389,31.4481,31.4205,31.4297,15216.0
2017-10-05 11:40:00,34.09,34.12,34.07,34.11,40911.0,31.4297,31.4573,31.4112,31.4481,40911.0
2017-10-05 11:50:00,34.12,34.12,34.03,34.03,40492.0,31.4573,31.4573,31.3744,31.3744,40492.0
2017-10-05 12:00:00,34.02,34.02,33.92,33.92,80098.0,31.3651,31.3651,31.2729,31.2729,80098.0
2017-10-05 12:10:00,33.93,33.98,33.93,33.97,61005.0,31.2822,31.3283,31.2822,31.319,61005.0
2017-10-05 12:20:00,33.96,34.06,33.94,34.06,87462.0,31.3098,31.402,31.2914,31.402,87462.0
2017-10-05 12:30:00,34.06,34.08,34.02,34.06,39180.0,31.402,31.4205,31.3651,31.402,39180.0
2017-10-05 12:40:00,34.06,34.06,34.01,34.01,25048.0,31.402,31.402,31.3559,31.3559,25048.0
2017-10-05 12:50:00,34.01,34.01,33.95,33.96,76399.0,31.3559,31.3559,31.3006,31.3098,76399.0
2017-10-05 13:00:00,33.96,33.97,33.92,33.96,47275.0,31.3098,31.319,31.2729,31.3098,47275.0
2017-10-05 13:10:00,33.95,33.96,33.92,33.95,29302.0,31.3006,31.3098,31.2729,31.3006,29302.0
2017-10-05 13:20:00,33.95,33.97,33.88,33.9,33639.0,31.3006,31.319,31.2361,31.2545,33639.0
2017-10-05 13:30:00,33.9,33.95,33.9,33.94,38603.0,31.2545,31.3006,31.2545,31.2914,38603.0
2017-10-05 13:40:00,33.94,33.97,33.92,33.92,22212.0,31.2914,31.319,31.2729,31.2729,22212.0
2017-10-05 13:50:00,33.92,33.95,33.92,33.93,11915.0,31.2729,31.3006,31.2729,31.2822,11915.0
2017-10-05 14:00:00,33.93,33.94,33.88,33.88,34608.0,31.2822,31.2914,31.2361,31.2361,34608.0
2017-10-05 14:10:00,33.88,33.9,33.85,33.9,50214.0,31.2361,31.2545,31.2084,31.2545,50214.0
2017-10-05 14:20:00,33.9,33.95,33.9,33.92,34515.0,31.2545,31.3006,31.2545,31.2729,34515.0
2017-10-05 14:30:00,33.92,33.92,33.85,33.85,38182.0,31.2729,31.2729,31.2084,31.2084,38182.0
2017-10-05 14:40:00,33.85,33.89,33.85,33.86,40283.0,31.2084,31.2453,31.2084,31.2176,40283.0
2017-10-05 14:50:00,33.86,33.91,33.85,33.88,38645.0,31.2176,31.2637,31.2084,31.2361,38645.0
2017-10-05 15:00:00,33.88,33.9,33.75,33.76,107302.0,31.2361,31.2545,31.1162,31.1254,107302.0
2017-10-05 15:10:00,33.76,33.85,33.74,33.84,80799.0,31.1254,31.2084,31.107,31.1992,80799.0
2017-10-05 15:20:00,33.85,33.85,33.82,33.83,42713.0,31.2084,31.2084,31.1807,31.19,42713.0
2017-10-05 15:30:00,33.83,33.89,33.81,33.88,60511.0,31.19,31.2453,31.1715,31.2361,60511.0
2017-10-05 15:40:00,33.88,33.88,33.79,33.8,75463.0,31.2361,31.2361,31.1531,31.1623,75463.0
2017-10-05 15:50:00,33.79,33.84,33.77,33.79,403295.0,31.1531,31.1992,31.1347,31.1531,403295.0
2017-10-06 09:30:00,33.8,33.81,33.55,33.6,158480.0,31.1623,31.1715,30.9318,30.9779,158480.0
2017-10-06 09:40:00,33.61,33.68,33.59,33.6,172698.0,30.9871,31.0517,30.9687,30.9779,172698.0
2017-10-06 09:50:00,33.6,33.62,33.54,33.57,127626.0,30.9779,30.9964,30.9226,30.9503,127626.0
2017-10-06 10:00:00,33.57,33.59,33.53,33.53,76812.0,30.9503,30.9687,30.9134,30.9134,76812.0
2017-10-06 10:10:00,33.53,33.65,33.53,33.62,85292.0,30.9134,31.024,30.9134,30.9964,85292.0
2017-10-06 10:20:00,33.62,33.76,33.62,33.76,55190.0,30.9964,31.1254,30.9964,31.1254,55190.0
2017-10-06 10:30:00,33.76,34.08,33.76,34.07,113556.0,31.1254,31.4205,31.1254,31.4112,113556.0
2017-10-06 10:40:00,34.07,34.18,34.03,34.13,100391.0,31.4112,31.5127,31.3744,31.4666,100391.0
2017-10-06 10:50:00,34.13,34.33,34.09,34.22,120405.0,31.4666,31.6509,31.4297,31.5495,120405.0
2017-10-06 11:00:00,34.25,34.32,34.15,34.19,135475.0,31.5772,31.6417,31.485,31.5219,135475.0
2017-10-06 11:10:00,34.2,34.2,34.12,34.16,42750.0,31.5311,31.5311,31.4573,31.4942,42750.0
2017-10-06 11:20:00,34.17,34.25,34.14,34.24,24961.0,31.5034,31.5772,31.4758,31.568,24961.0
2017-10-06 11:30:00,34.23,34.47,34.23,34.46,114589.0,31.5588,31.78,31.5588,31.7708,114589.0
2017-10-06 11:40:00,34.46,34.58,34.46,34.58,161778.0,31.7708,31.8814,31.7708,31.8814,161778.0
2017-10-06 11:50:00,34.58,34.59,34.4,34.46,79585.0,31.8814,31.8907,31.7155,31.7708,79585.0
2017-10-06 12:00:00,34.46,34.51,34.43,34.47,49625.0,31.7708,31.8169,31.7431,31.78,49625.0
2017-10-06 12:10:00,34.48,34.49,34.37,34.37,31585.0,31.7892,31.7985,31.6878,31.6878,31585.0
2017-10-06 12:20:00,34.37,34.46,34.35,34.4,38382.0,31.6878,31.7708,31.6694,31.7155,38382.0
2017-10-06 12:30:00,34.41,34.42,34.37,34.4,25895.0,31.7247,31.7339,31.6878,31.7155,25895.0
2017-10-06 12:40:00,34.4,34.47,34.4,34.46,40410.0,31.7155,31.78,31.7155,31.7708,40410.0
2017-10-06 12:50:00,34.46,34.47,34.42,34.46,22206.0,31.7708,31.78,31.7339,31.7708,22206.0
2017-10-06 13:00:00,34.47,34.53,34.47,34.51,32956.0,31.78,31.8353,31.78,31.8169,32956.0
2017-10-06 13:10:00,34.51,34.51,34.41,34.42,25251.0,31.8169,31.8169,31.7247,31.7339,25251.0
2017-10-06 13:20:00,34.42,34.43,34.33,34.35,31483.0,31.7339,31.7431,31.6509,31.6694,31483.0
2017-10-06 13:30:00,34.38,34.44,34.36,34.43,17451.0,31.697,31.7524,31.6786,31.7431,17451.0
2017-10-06 13:40:00,34.43,34.5,34.43,34.48,42405.0,31.7431,31.8077,31.7431,31.7892,42405.0
2017-10-06 13:50:00,34.48,34.49,34.45,34.45,45166.0,31.7892,31.7985,31.7616,31.7616,45166.0
2017-10-06 14:00:00,34.45,34.51,34.44,34.48,31604.0,31.7616,31.8169,31.7524,31.7892,31604.0
2017-10-06 14:10:00,34.49,34.53,34.45,34.45,33952.0,31.7985,31.8353,31.7616,31.7616,33952.0
2017-10-06 14:20:00,34.45,34.47,34.38,34.46,47718.0,31.7616,31.78,31.697,31.7708,47718.0
2017-10-06 14:30:00,34.46,34.49,34.44,34.45,37414.0,31.7708,31.7985,31.7524,31.7616,37414.0
2017-10-06 14:40:00,34.44,34.47,34.42,34.46,50304.0,31.7524,31.78,31.7339,31.7708,50304.0
2017-10-06 14:50:00,34.46,34.48,34.45,34.48,26652.0,31.7708,31.7892,31.7616,31.7892,26652.0
2017-10-06 15:00:00,34.48,34.55,34.48,34.52,48332.0,31.7892,31.8538,31.7892,31.8261,48332.0
2017-10-06 15:10:00,34.52,34.54,34.47,34.47,62377.0,31.8261,31.8446,31.78,31.78,62377.0
2017-10-06 15:20:00,34.47,34.55,34.47,34.52,84992.0,31.78,31.8538,31.78,31.8261,84992.0
2017-10-06 15:30:00,34.52,34.56,34.51,34.54,82472.0,31.8261,31.863,31.8169,31.8446,82472.0
2017-10-06 15:40:00,34.54,34.56,34.53,34.56,86023.0,31.8446,31.863,31.8353,31.863,86023.0
2017-10-06 15:50:00,34.56,34.6,34.52,34.58,327773.0,31.863,31.8999,31.8261,31.8814,327773.0
2017-10-09 09:30:00,34.75,34.89,34.75,34.81,61999.0,32.0382,32.1672,32.0382,32.0935,61999.0
2017-10-09 09:40:00,34.8,34.8,34.7,34.72,50335.0,32.0843,32.0843,31.9921,32.0105,50335.0
2017-10-09 09:50:00,34.71,34.77,34.67,34.67,41707.0,32.0013,32.0566,31.9644,31.9644,41707.0
2017-10-09 10:00:00,34.65,34.65,34.55,34.63,34364.0,31.946,31.946,31.8538,31.9275,34364.0
2017-10-09 10:10:00,34.62,34.63,34.58,34.62,21686.0,31.9183,31.9275,31.8814,31.9183,21686.0
2017-10-09 10:20:00,34.62,34.67,34.61,34.67,19101.0,31.9183,31.9644,31.9091,31.9644,19101.0
2017-10-09 10:30:00,34.66,34.7,34.64,34.69,17354.0,31.9552,31.9921,31.9368,31.9829,17354.0
2017-10-09 10:40:00,34.7,34.77,34.69,34.76,21353.0,31.9921,32.0566,31.9829,32.0474,21353.0
2017-10-09 10:50:00,34.78,34.8,34.75,34.78,17569.0,32.0658,32.0843,32.0382,32.0658,17569.0
2017-10-09 11:00:00,34.78,34.83,34.76,34.83,27300.0,32.0658,32.1119,32.0474,32.1119,27300.0
2017-10-09 11:10:00,34.83,34.85,34.83,34.84,23980.0,32.1119,32.1304,32.1119,32.1212,23980.0
2017-10-09 11:20:00,34.83,34.83,34.79,34.79,11388.0,32.1119,32.1119,32.0751,32.0751,11388.0
2017-10-09 11:30:00,34.8,34.83,34.78,34.78,27577.0,32.0843,32.1119,32.0658,32.0658,27577.0
2017-10-09 11:40:00,34.79,34.82,34.78,34.8,21594.0,32.0751,32.1027,32.0658,32.0843,21594.0
2017-10-09 11:50:00,34.79,34.8,34.78,34.79,14494.0,32.0751,32.0843,32.0658,32.0751,14494.0
2017-10-09 12:00:00,34.8,34.8,34.7,34.7,18748.0,32.0843,32.0843,31.9921,31.9921,18748.0
2017-10-09 12:10:00,34.7,34.74,34.69,34.73,13828.0,31.9921,32.029,31.9829,32.0197,13828.0
2017-10-09 12:20:00,34.72,34.72,34.68,34.69,28855.0,32.0105,32.0105,31.9736,31.9829,28855.0
2017-10-09 12:30:00,34.7,34.75,34.7,34.75,19004.0,31.9921,32.0382,31.9921,32.0382,19004.0
2017-10-09 12:40:00,34.75,34.78,34.75,34.77,14000.0,32.0382,32.0658,32.0382,32.0566,14000.0
2017-10-09 12:50:00,34.78,34.79,34.76,34.78,14900.0,32.0658,32.0751,32.0474,32.0658,14900.0
2017-10-09 13:00:00,34.78,34.81,34.78,34.81,11034.0,32.0658,32.0935,32.0658,32.0935,11034.0
2017-10-09 13:10:00,34.81,34.83,34.78,34.82,19951.0,32.0935,32.1119,32.0658,32.1027,19951.0
2017-10-09 13:20:00,34.81,34.85,34.81,34.83,10050.0,32.0935,32.1304,32.0935,32.1119,10050.0
2017-10-09 13:30:00,34.82,34.82,34.81,34.81,14751.0,32.1027,32.1027,32.0935,32.0935,14751.0
2017-10-09 13:40:00,34.81,34.88,34.81,34.86,20799.0,32.0935,32.158,32.0935,32.1396,20799.0
2017-10-09 13:50:00,34.87,34.9,34.85,34.85,17261.0,32.1488,32.1765,32.1304,32.1304,17261.0
2017-10-09 14:00:00,34.86,34.86,34.83,34.83,20564.0,32.1396,32.1396,32.1119,32.1119,20564.0
2017-10-09 14:10:00,34.83,34.84,34.82,34.83,13836.0,32.1119,32.1212,32.1027,32.1119,13836.0
2017-10-09 14:20:00,34.84,34.89,34.82,34.89,24520.0,32.1212,32.1672,32.1027,32.1672,24520.0
2017-10-09 14:30:00,34.89,34.92,34.87,34.9,37515.0,32.1672,32.1949,32.1488,32.1765,37515.0
2017-10-09 14:40:00,34.9,34.9,34.86,34.9,39583.0,32.1765,32.1765,32.1396,32.1765,39583.0
2017-10-09 14:50:00,34.91,34.91,34.88,34.88,25757.0,32.1857,32.1857,32.158,32.158,25757.0
2017-10-09 15:00:00,34.9,34.9,34.87,34.88,40209.0,32.1765,32.1765,32.1488,32.158,40209.0
2017-10-09 15:10:00,34.88,35.05,34.87,35.0,95859.0,32.158,32.3148,32.1488,32.2687,95859.0
2017-10-09 15:20:00,35.0,35.03,34.95,34.97,87869.0,32.2687,32.2963,32.2226,32.241,87869.0
2017-10-09 15:30:00,34.96,35.0,34.93,35.0,84152.0,32.2318,32.2687,32.2041,32.2687,84152.0
2017-10-09 15:40:00,35.0,35.01,34.95,34.96,97389.0,32.2687,32.2779,32.2226,32.2318,97389.0
2017-10-09 15:50:00,34.95,34.99,34.94,34.98,217549.0,32.2226,32.2594,32.2133,32.2502,217549.0
2017-10-10 09:30:00,35.14,35.18,35.04,35.06,170798.0,32.3977,32.4346,32.3055,32.324,170798.0
2017-10-10 09:40:00,35.05,35.08,34.87,34.97,126542.0,32.3148,32.3424,32.1488,32.241,126542.0
2017-10-10 09:50:00,34.97,35.1,34.95,35.05,96187.0,32.241,32.3609,32.2226,32.3148,96187.0
2017-10-10 10:00:00,35.03,35.04,34.97,34.97,78720.0,32.2963,32.3055,32.241,32.241,78720.0
2017-10-10 10:10:00,34.97,35.0,34.9,34.99,106932.0,32.241,32.2687,32.1765,32.2594,106932.0
2017-10-10 10:20:00,35.0,35.0,34.91,34.97,73305.0,32.2687,32.2687,32.1857,32.241,73305.0
2017-10-10 10:30:00,34.96,34.98,34.92,34.97,83404.0,32.2318,32.2502,32.1949,32.241,83404.0
2017-10-10 10:40:00,34.97,35.0,34.95,34.95,35542.0,32.241,32.2687,32.2226,32.2226,35542.0
2017-10-10 10:50:00,34.94,35.02,34.93,35.0,45009.0,32.2133,32.2871,32.2041,32.2687,45009.0
2017-10-10 11:00:00,35.01,35.03,34.94,34.96,14847.0,32.2779,32.2963,32.2133,32.2318,14847.0
2017-10-10 11:10:00,34.95,34.95,34.79,34.8,57530.0,32.2226,32.2226,32.0751,32.0843,57530.0
2017-10-10 11:20:00,34.8,34.83,34.78,34.8,50193.0,32.0843,32.1119,32.0658,32.0843,50193.0
2017-10-10 11:30:00,34.78,34.78,34.66,34.69,89466.0,32.0658,32.0658,31.9552,31.9829,89466.0
2017-10-10 11:40:00,34.68,34.77,34.66,34.77,129433.0,31.9736,32.0566,31.9552,32.0566,129433.0
2017-10-10 11:50:00,34.76,34.8,34.75,34.75,26638.0,32.0474,32.0843,32.0382,32.0382,26638.0
2017-10-10 12:00:00,34.75,34.77,34.71,34.72,36147.0,32.0382,32.0566,32.0013,32.0105,36147.0
2017-10-10 12:10:00,34.72,34.77,34.72,34.72,19276.0,32.0105,32.0566,32.0105,32.0105,19276.0
2017-10-10 12:20:00,34.72,34.76,34.71,34.71,9774.0,32.0105,32.0474,32.0013,32.0013,9774.0
2017-10-10 12:30:00,34.72,34.73,34.71,34.73,9775.0,32.0105,32.0197,32.0013,32.0197,9775.0
2017-10-10 12:40:00,34.71,34.71,34.65,34.66,27882.0,32.0013,32.0013,31.946,31.9552,27882.0
2017-10-10 12:50:00,34.67,34.72,34.67,34.71,19154.0,31.9644,32.0105,31.9644,32.0013,19154.0
2017-10-10 13:00:00,34.71,34.78,34.71,34.77,18036.0,32.0013,32.0658,32.0013,32.0566,18036.0
2017-10-10 13:10:00,34.77,34.8,34.73,34.77,24497.0,32.0566,32.0843,32.0197,32.0566,24497.0
2017-10-10 13:20:00,34.78,34.82,34.78,34.78,11877.0,32.0658,32.1027,32.0658,32.0658,11877.0
2017-10-10 13:30:00,34.78,34.79,34.71,34.72,15157.0,32.0658,32.0751,32.0013,32.0105,15157.0
2017-10-10 13:40:00,34.72,34.73,34.65,34.66,37068.0,32.0105,32.0197,31.946,31.9552,37068.0
2017-10-10 13:50:00,34.66,34.67,34.46,34.55,74339.0,31.9552,31.9644,31.7708,31.8538,74339.0
2017-10-10 14:00:00,34.54,34.58,34.52,34.54,34439.0,31.8446,31.8814,31.8261,31.8446,34439.0
2017-10-10 14:10:00,34.54,34.56,34.49,34.55,33199.0,31.8446,31.863,31.7985,31.8538,33199.0
2017-10-10 14:20:00,34.55,34.58,34.53,34.56,26516.0,31.8538,31.8814,31.8353,31.863,26516.0
2017-10-10 14:30:00,34.55,34.56,34.52,34.52,10800.0,31.8538,31.863,31.8261,31.8261,10800.0
2017-10-10 14:40:00,34.51,34.52,34.47,34.49,22381.0,31.8169,31.8261,31.78,31.7985,22381.0
2017-10-10 14:50:00,34.5,34.5,34.42,34.48,47220.0,31.8077,31.8077,31.7339,31.7892,47220.0
2017-10-10 15:00:00,34.48,34.51,34.47,34.49,18386.0,31.7892,31.8169,31.78,31.7985,18386.0
2017-10-10 15:10:00,34.48,34.54,34.47,34.51,32767.0,31.7892,31.8446,31.78,31.8169,32767.0
2017-10-10 15:20:00,34.52,34.53,34.49,34.51,34164.0,31.8261,31.8353,31.7985,31.8169,34164.0
2017-10-10 15:30:00,34.5,34.5,34.47,34.48,28947.0,31.8077,31.8077,31.78,31.7892,28947.0
2017-10-10 15:40:00,34.49,34.55,34.48,34.54,56741.0,31.7985,31.8538,31.7892,31.8446,56741.0
2017-10-10 15:50:00,34.54,34.6,34.49,34.5,317641.0,31.8446,31.8999,31.7985,31.8077,317641.0
2017-10-11 09:30:00,34.7,34.84,34.68,34.82,79644.0,31.9921,32.1212,31.9736,32.1027,79644.0
2017-10-11 09:40:00,34.79,34.81,34.73,34.76,53473.0,32.0751,32.0935,32.0197,32.0474,53473.0
2017-10-11 09:50:00,34.79,34.82,34.76,34.79,19798.0,32.0751,32.1027,32.0474,32.0751,19798.0
2017-10-11 10:00:00,34.76,34.84,34.75,34.8,22331.0,32.0474,32.1212,32.0382,32.0843,22331.0
2017-10-11 10:10:00,34.78,34.85,34.77,34.85,41772.0,32.0658,32.1304,32.0566,32.1304,41772.0
2017-10-11 10:20:00,34.85,34.86,34.7,34.76,29234.0,32.1304,32.1396,31.9921,32.0474,29234.0
2017-10-11 10:30:00,34.77,34.81,34.59,34.65,147983.0,32.0566,32.0935,31.8907,31.946,147983.0
2017-10-11 10:40:00,34.66,34.66,34.38,34.4,97740.0,31.9552,31.9552,31.697,31.7155,97740.0
2017-10-11 10:50:00,34.4,34.41,34.27,34.29,154217.0,31.7155,31.7247,31.5956,31.6141,154217.0
2017-10-11 11:00:00,34.28,34.29,34.0,34.1,232513.0,31.6049,31.6141,31.3467,31.4389,232513.0
2017-10-11 11:10:00,34.11,34.22,34.11,34.2,94565.0,31.4481,31.5495,31.4481,31.5311,94565.0
2017-10-11 11:20:00,34.19,34.22,34.08,34.09,64576.0,31.5219,31.5495,31.4205,31.4297,64576.0
2017-10-11 11:30:00,34.1,34.14,34.09,34.14,22169.0,31.4389,31.4758,31.4297,31.4758,22169.0
2017-10-11 11:40:00,34.13,34.21,34.11,34.2,21018.0,31.4666,31.5403,31.4481,31.5311,21018.0
2017-10-11 11:50:00,34.21,34.25,34.2,34.23,29224.0,31.5403,31.5772,31.5311,31.5588,29224.0
2017-10-11 12:00:00,34.22,34.24,34.15,34.15,15666.0,31.5495,31.568,31.485,31.485,15666.0
2017-10-11 12:10:00,34.16,34.17,34.12,34.14,24268.0,31.4942,31.5034,31.4573,31.4758,24268.0
2017-10-11 12:20:00,34.14,34.17,34.07,34.07,13548.0,31.4758,31.5034,31.4112,31.4112,13548.0
2017-10-11 12:30:00,34.08,34.15,34.07,34.15,45384.0,31.4205,31.485,31.4112,31.485,45384.0
2017-10-11 12:40:00,34.14,34.19,34.13,34.19,14102.0,31.4758,31.5219,31.4666,31.5219,14102.0
2017-10-11 12:50:00,34.18,34.22,34.18,34.22,7504.0,31.5127,31.5495,31.5127,31.5495,7504.0
2017-10-11 13:00:00,34.21,34.27,34.21,34.26,15928.0,31.5403,31.5956,31.5403,31.5864,15928.0
2017-10-11 13:10:00,34.25,34.32,34.25,34.29,13640.0,31.5772,31.6417,31.5772,31.6141,13640.0
2017-10-11 13:20:00,34.28,34.29,34.24,34.25,14656.0,31.6049,31.6141,31.568,31.5772,14656.0
2017-10-11 13:30:00,34.24,34.24,34.18,34.21,13609.0,31.568,31.568,31.5127,31.5403,13609.0
2017-10-11 13:40:00,34.21,34.22,34.2,34.2,14147.0,31.5403,31.5495,31.5311,31.5311,14147.0
2017-10-11 13:50:00,34.2,34.24,34.2,34.22,23055.0,31.5311,31.568,31.5311,31.5495,23055.0
2017-10-11 14:00:00,34.22,34.71,34.22,34.58,305644.0,31.5495,32.0013,31.5495,31.8814,305644.0
2017-10-11 14:10:00,34.58,34.58,34.45,34.54,68647.0,31.8814,31.8814,31.7616,31.8446,68647.0
2017-10-11 14:20:00,34.53,34.63,34.51,34.58,15836.0,31.8353,31.9275,31.8169,31.8814,15836.0
2017-10-11 14:30:00,34.58,34.67,34.58,34.67,28865.0,31.8814,31.9644,31.8814,31.9644,28865.0
2017-10-11 14:40:00,34.67,34.71,34.58,34.58,38372.0,31.9644,32.0013,31.8814,31.8814,38372.0
2017-10-11 14:50:00,34.58,34.59,34.51,34.51,32639.0,31.8814,31.8907,31.8169,31.8169,32639.0
2017-10-11 15:00:00,34.51,34.6,34.5,34.59,27246.0,31.8169,31.8999,31.8077,31.8907,27246.0
2017-10-11 15:10:00,34.61,34.83,34.61,34.83,78085.0,31.9091,32.1119,31.9091,32.1119,78085.0
2017-10-11 15:20:00,34.83,34.85,34.76,34.76,43000.0,32.1119,32.1304,32.0474,32.0474,43000.0
2017-10-11 15:30:00,34.76,34.94,34.76,34.89,129180.0,32.0474,32.2133,32.0474,32.1672,129180.0
2017-10-11 15:40:00,34.89,34.92,34.85,34.88,105309.0,32.1672,32.1949,32.1304,32.158,105309.0
2017-10-11 15:50:00,34.88,34.96,34.87,34.92,376430.0,32.158,32.2318,32.1488,32.1949,376430.0
2017-10-12 09:30:00,34.84,34.85,34.72,34.77,86307.0,32.1212,32.1304,32.0105,32.0566,86307.0
2017-10-12 09:40:00,34.76,34.8,34.57,34.59,46538.0,32.0474,32.0843,31.8722,31.8907,46538.0
2017-10-12 09:50:00,34.57,34.65,34.55,34.6,75528.0,31.8722,31.946,31.8538,31.8999,75528.0
2017-10-12 10:00:00,34.61,34.61,34.51,34.58,56321.0,31.9091,31.9091,31.8169,31.8814,56321.0
2017-10-12 10:10:00,34.6,34.63,34.54,34.62,41205.0,31.8999,31.9275,31.8446,31.9183,41205.0
2017-10-12 10:20:00,34.64,34.72,34.64,34.68,35082.0,31.9368,32.0105,31.9368,31.9736,35082.0
2017-10-12 10:30:00,34.69,34.78,34.69,34.76,29272.0,31.9829,32.0658,31.9829,32.0474,29272.0
2017-10-12 10:40:00,34.77,34.78,34.73,34.74,22247.0,32.0566,32.0658,32.0197,32.029,22247.0
2017-10-12 10:50:00,34.74,34.77,34.72,34.76,34240.0,32.029,32.0566,32.0105,32.0474,34240.0
2017-10-12 11:00:00,34.76,34.77,34.7,34.7,19954.0,32.0474,32.0566,31.9921,31.9921,19954.0
2017-10-12 11:10:00,34.69,34.7,34.63,34.63,39256.0,31.9829,31.9921,31.9275,31.9275,39256.0
2017-10-12 11:20:00,34.63,34.68,34.6,34.67,20355.0,31.9275,31.9736,31.8999,31.9644,20355.0
2017-10-12 11:30:00,34.67,34.74,34.67,34.74,21728.0,31.9644,32.029,31.9644,32.029,21728.0
2017-10-12 11:40:00,34.74,34.77,34.73,34.76,26106.0,32.029,32.0566,32.0197,32.0474,26106.0
2017-10-12 11:50:00,34.76,34.77,34.67,34.67,17515.0,32.0474,32.0566,31.9644,31.9644,17515.0
2017-10-12 12:00:00,34.67,34.7,34.67,34.7,15785.0,31.9644,31.9921,31.9644,31.9921,15785.0
2017-10-12 12:10:00,34.7,34.77,34.7,34.74,19891.0,31.9921,32.0566,31.9921,32.029,19891.0
2017-10-12 12:20:00,34.72,34.74,34.68,34.74,14462.0,32.0105,32.029,31.9736,32.029,14462.0
2017-10-12 12:30:00,34.73,34.77,34.72,34.75,21018.0,32.0197,32.0566,32.0105,32.0382,21018.0
2017-10-12 12:40:00,34.75,34.77,34.71,34.71,16866.0,32.0382,32.0566,32.0013,32.0013,16866.0
2017-10-12 12:50:00,34.71,34.72,34.66,34.7,19011.0,32.0013,32.0105,31.9552,31.9921,19011.0
2017-10-12 13:00:00,34.7,34.7,34.67,34.67,5791.0,31.9921,31.9921,31.9644,31.9644,5791.0
2017-10-12 13:10:00,34.67,34.69,34.64,34.64,25084.0,31.9644,31.9829,31.9368,31.9368,25084.0
2017-10-12 13:20:00,34.64,34.75,34.64,34.73,32074.0,31.9368,32.0382,31.9368,32.0197,32074.0
2017-10-12 13:30:00,34.73,34.75,34.68,34.71,24497.0,32.0197,32.0382,31.9736,32.0013,24497.0
2017-10-12 13:40:00,34.72,34.81,34.7,34.81,34818.0,32.0105,32.0935,31.9921,32.0935,34818.0
2017-10-12 13:50:00,34.82,34.84,34.8,34.81,42061.0,32.1027,32.1212,32.0843,32.0935,42061.0
2017-10-12 14:00:00,34.82,34.87,34.81,34.83,45253.0,32.1027,32.1488,32.0935,32.1119,45253.0
2017-10-12 14:10:00,34.84,34.84,34.78,34.79,23494.0,32.1212,32.1212,32.0658,32.0751,23494.0
2017-10-12 14:20:00,34.8,34.8,34.78,34.8,13282.0,32.0843,32.0843,32.0658,32.0843,13282.0
2017-10-12 14:30:00,34.8,34.8,34.74,34.74,10835.0,32.0843,32.0843,32.029,32.029,10835.0
2017-10-12 14:40:00,34.74,34.81,34.74,34.81,19768.0,32.029,32.0935,32.029,32.0935,19768.0
2017-10-12 14:50:00,34.8,34.8,34.69,34.69,27752.0,32.0843,32.0843,31.9829,31.9829,27752.0
2017-10-12 15:00:00,34.7,34.75,34.7,34.71,10010.0,31.9921,32.0382,31.9921,32.0013,10010.0
2017-10-12 15:10:00,34.71,34.71,34.59,34.62,93605.0,32.0013,32.0013,31.8907,31.9183,93605.0
2017-10-12 15:20:00,34.62,34.68,34.62,34.65,24536.0,31.9183,31.9736,31.9183,31.946,24536.0
2017-10-12 15:30:00,34.64,34.72,34.64,34.69,95544.0,31.9368,32.0105,31.9368,31.9829,95544.0
2017-10-12 15:40:00,34.68,34.68,34.65,34.66,42192.0,31.9736,31.9736,31.946,31.9552,42192.0
2017-10-12 15:50:00,34.65,34.72,34.62,34.64,310016.0,31.946,32.0105,31.9183,31.9368,310016.0
2017-10-13 09:30:00,34.94,34.95,34.76,34.81,98318.0,32.2133,32.2226,32.0474,32.0935,98318.0
2017-10-13 09:40:00,34.81,34.92,34.76,34.76,42878.0,32.0935,32.1949,32.0474,32.0474,42878.0
2017-10-13 09:50:00,34.75,34.82,34.7,34.75,31047.0,32.0382,32.1027,31.9921,32.0382,31047.0
2017-10-13 10:00:00,34.76,34.77,34.62,34.63,33591.0,32.0474,32.0566,31.9183,31.9275,33591.0
2017-10-13 10:10:00,34.63,34.68,34.58,34.66,30110.0,31.9275,31.9736,31.8814,31.9552,30110.0
2017-10-13 10:20:00,34.68,34.74,34.65,34.65,31581.0,31.9736,32.029,31.946,31.946,31581.0
2017-10-13 10:30:00,34.64,34.66,34.5,34.55,27333.0,31.9368,31.9552,31.8077,31.8538,27333.0
2017-10-13 10:40:00,34.55,34.62,34.49,34.62,27385.0,31.8538,31.9183,31.7985,31.9183,27385.0
2017-10-13 10:50:00,34.61,34.62,34.51,34.54,14520.0,31.9091,31.9183,31.8169,31.8446,14520.0
2017-10-13 11:00:00,34.56,34.57,34.4,34.47,24496.0,31.863,31.8722,31.7155,31.78,24496.0
2017-10-13 11:10:00,34.47,34.56,34.47,34.53,13260.0,31.78,31.863,31.78,31.8353,13260.0
2017-10-13 11:20:00,34.54,34.58,34.54,34.57,9323.0,31.8446,31.8814,31.8446,31.8722,9323.0
2017-10-13 11:30:00,34.58,34.62,34.57,34.61,10100.0,31.8814,31.9183,31.8722,31.9091,10100.0
2017-10-13 11:40:00,34.58,34.58,34.54,34.56,12216.0,31.8814,31.8814,31.8446,31.863,12216.0
2017-10-13 11:50:00,34.55,34.62,34.55,34.62,6914.0,31.8538,31.9183,31.8538,31.9183,6914.0
2017-10-13 12:00:00,34.61,34.62,34.58,34.62,5500.0,31.9091,31.9183,31.8814,31.9183,5500.0
2017-10-13 12:10:00,34.63,34.64,34.57,34.58,5440.0,31.9275,31.9368,31.8722,31.8814,5440.0
2017-10-13 12:20:00,34.59,34.62,34.59,34.62,3050.0,31.8907,31.9183,31.8907,31.9183,3050.0
2017-10-13 12:30:00,34.62,34.65,34.59,34.63,4161.0,31.9183,31.946,31.8907,31.9275,4161.0
2017-10-13 12:40:00,34.62,34.63,34.57,34.57,14024.0,31.9183,31.9275,31.8722,31.8722,14024.0
2017-10-13 12:50:00,34.59,34.63,34.59,34.63,19386.0,31.8907,31.9275,31.8907,31.9275,19386.0
2017-10-13 13:00:00,34.62,34.63,34.61,34.63,5314.0,31.9183,31.9275,31.9091,31.9275,5314.0
2017-10-13 13:10:00,34.64,34.69,34.6,34.68,10242.0,31.9368,31.9829,31.8999,31.9736,10242.0
2017-10-13 13:20:00,34.66,34.69,34.64,34.68,5480.0,31.9552,31.9829,31.9368,31.9736,5480.0
2017-10-13 13:30:00,34.68,34.71,34.68,34.69,4340.0,31.9736,32.0013,31.9736,31.9829,4340.0
2017-10-13 13:40:00,34.7,34.71,34.69,34.71,4860.0,31.9921,32.0013,31.9829,32.0013,4860.0
2017-10-13 13:50:00,34.7,34.72,34.68,34.7,7687.0,31.9921,32.0105,31.9736,31.9921,7687.0
2017-10-13 14:00:00,34.7,34.73,34.65,34.65,9775.0,31.9921,32.0197,31.946,31.946,9775.0
2017-10-13 14:10:00,34.65,34.66,34.61,34.61,8505.0,31.946,31.9552,31.9091,31.9091,8505.0
2017-10-13 14:20:00,34.61,34.64,34.61,34.64,5365.0,31.9091,31.9368,31.9091,31.9368,5365.0
2017-10-13 14:30:00,34.62,34.65,34.59,34.64,8958.0,31.9183,31.946,31.8907,31.9368,8958.0
2017-10-13 14:40:00,34.63,34.63,34.58,34.6,12224.0,31.9275,31.9275,31.8814,31.8999,12224.0
2017-10-13 14:50:00,34.6,34.6,34.58,34.59,12411.0,31.8999,31.8999,31.8814,31.8907,12411.0
2017-10-13 15:00:00,34.61,34.61,34.56,34.56,13143.0,31.9091,31.9091,31.863,31.863,13143.0
2017-10-13 15:10:00,34.57,34.6,34.57,34.59,8337.0,31.8722,31.8999,31.8722,31.8907,8337.0
2017-10-13 15:20:00,34.59,34.63,34.58,34.63,10775.0,31.8907,31.9275,31.8814,31.9275,10775.0
2017-10-13 15:30:00,34.62,34.64,34.61,34.63,9910.0,31.9183,31.9368,31.9091,31.9275,9910.0
2017-10-13 15:40:00,34.64,34.67,34.64,34.66,24259.0,31.9368,31.9644,31.9368,31.9552,24259.0
2017-10-13 15:50:00,34.67,34.69,34.59,34.61,93463.0,31.9644,31.9829,31.8907,31.9091,93463.0
2017-10-16 09:30:00,34.5,34.6,34.49,34.58,108100.0,31.8077,31.8999,31.7985,31.8814,108100.0
2017-10-16 09:40:00,34.59,34.66,34.57,34.59,41660.0,31.8907,31.9552,31.8722,31.8907,41660.0
2017-10-16 09:50:00,34.56,34.63,34.56,34.62,30074.0,31.863,31.9275,31.863,31.9183,30074.0
2017-10-16 10:00:00,34.6,34.6,34.47,34.48,37995.0,31.8999,31.8999,31.78,31.7892,37995.0
2017-10-16 10:10:00,34.5,34.5,34.44,34.48,84110.0,31.8077,31.8077,31.7524,31.7892,84110.0
2017-10-16 10:20:00,34.5,34.55,34.49,34.54,34202.0,31.8077,31.8538,31.7985,31.8446,34202.0
2017-10-16 10:30:00,34.53,34.57,34.48,34.5,34403.0,31.8353,31.8722,31.7892,31.8077,34403.0
2017-10-16 10:40:00,34.5,34.5,34.35,34.36,54857.0,31.8077,31.8077,31.6694,31.6786,54857.0
2017-10-16 10:50:00,34.36,34.36,34.26,34.33,66156.0,31.6786,31.6786,31.5864,31.6509,66156.0
2017-10-16 11:00:00,34.34,34.38,34.34,34.36,31787.0,31.6602,31.697,31.6602,31.6786,31787.0
2017-10-16 11:10:00,34.36,34.37,34.24,34.24,36753.0,31.6786,31.6878,31.568,31.568,36753.0
2017-10-16 11:20:00,34.25,34.31,34.22,34.3,35896.0,31.5772,31.6325,31.5495,31.6233,35896.0
2017-10-16 11:30:00,34.31,34.31,34.27,34.27,16269.0,31.6325,31.6325,31.5956,31.5956,16269.0
2017-10-16 11:40:00,34.28,34.3,34.24,34.24,17989.0,31.6049,31.6233,31.568,31.568,17989.0
2017-10-16 11:50:00,34.23,34.31,34.22,34.3,18633.0,31.5588,31.6325,31.5495,31.6233,18633.0
2017-10-16 12:00:00,34.29,34.31,34.23,34.26,33911.0,31.6141,31.6325,31.5588,31.5864,33911.0
2017-10-16 12:10:00,34.26,34.32,34.26,34.32,35885.0,31.5864,31.6417,31.5864,31.6417,35885.0
2017-10-16 12:20:00,34.33,34.33,34.29,34.29,30683.0,31.6509,31.6509,31.6141,31.6141,30683.0
2017-10-16 12:30:00,34.29,34.4,34.29,34.39,39911.0,31.6141,31.7155,31.6141,31.7063,39911.0
2017-10-16 12:40:00,34.38,34.4,34.35,34.35,23641.0,31.697,31.7155,31.6694,31.6694,23641.0
2017-10-16 12:50:00,34.34,34.36,34.3,34.3,9952.0,31.6602,31.6786,31.6233,31.6233,9952.0
2017-10-16 13:00:00,34.29,34.3,34.28,34.28,8558.0,31.6141,31.6233,31.6049,31.6049,8558.0
2017-10-16 13:10:00,34.29,34.31,34.24,34.25,16721.0,31.6141,31.6325,31.568,31.5772,16721.0
2017-10-16 13:20:00,34.26,34.26,34.16,34.19,31716.0,31.5864,31.5864,31.4942,31.5219,31716.0
2017-10-16 13:30:00,34.19,34.2,34.12,34.17,36366.0,31.5219,31.5311,31.4573,31.5034,36366.0
2017-10-16 13:40:00,34.18,34.22,34.12,34.16,46752.0,31.5127,31.5495,31.4573,31.4942,46752.0
2017-10-16 13:50:00,34.16,34.24,34.16,34.19,57282.0,31.4942,31.568,31.4942,31.5219,57282.0
2017-10-16 14:00:00,34.19,34.22,34.16,34.18,26628.0,31.5219,31.5495,31.4942,31.5127,26628.0
2017-10-16 14:10:00,34.18,34.18,34.04,34.06,111053.0,31.5127,31.5127,31.3836,31.402,111053.0
2017-10-16 14:20:00,34.06,34.13,34.0,34.03,76523.0,31.402,31.4666,31.3467,31.3744,76523.0
2017-10-16 14:30:00,34.02,34.02,33.91,33.92,163376.0,31.3651,31.3651,31.2637,31.2729,163376.0
2017-10-16 14:40:00,33.92,33.97,33.89,33.97,87282.0,31.2729,31.319,31.2453,31.319,87282.0
2017-10-16 14:50:00,33.96,33.99,33.93,33.93,65219.0,31.3098,31.3375,31.2822,31.2822,65219.0
2017-10-16 15:00:00,33.92,33.92,33.7,33.86,206015.0,31.2729,31.2729,31.0701,31.2176,206015.0
2017-10-16 15:10:00,33.86,33.86,33.8,33.8,89373.0,31.2176,31.2176,31.1623,31.1623,89373.0
2017-10-16 15:20:00,33.81,33.85,33.8,33.8,81801.0,31.1715,31.2084,31.1623,31.1623,81801.0
2017-10-16 15:30:00,33.81,33.83,33.77,33.78,98075.0,31.1715,31.19,31.1347,31.1439,98075.0
2017-10-16 15:40:00,33.77,33.85,33.76,33.81,123800.0,31.1347,31.2084,31.1254,31.1715,123800.0
2017-10-16 15:50:00,33.81,33.96,33.79,33.95,366800.0,31.1715,31.3098,31.1531,31.3006,366800.0
2017-10-17 09:30:00,33.7,33.84,33.63,33.78,130252.0,31.0701,31.1992,31.0056,31.1439,130252.0
2017-10-17 09:40:00,33.77,33.89,33.75,33.83,61677.0,31.1347,31.2453,31.1162,31.19,61677.0
2017-10-17 09:50:00,33.83,33.83,33.71,33.78,30830.0,31.19,31.19,31.0793,31.1439,30830.0
2017-10-17 10:00:00,33.78,33.78,33.64,33.73,53384.0,31.1439,31.1439,31.0148,31.0978,53384.0
2017-10-17 10:10:00,33.75,33.76,33.7,33.74,82387.0,31.1162,31.1254,31.0701,31.107,82387.0
2017-10-17 10:20:00,33.75,33.78,33.71,33.77,28440.0,31.1162,31.1439,31.0793,31.1347,28440.0
2017-10-17 10:30:00,33.77,33.85,33.75,33.77,33171.0,31.1347,31.2084,31.1162,31.1347,33171.0
2017-10-17 10:40:00,33.77,33.87,33.74,33.75,41033.0,31.1347,31.2268,31.107,31.1162,41033.0
2017-10-17 10:50:00,33.74,33.78,33.69,33.7,55922.0,31.107,31.1439,31.0609,31.0701,55922.0
2017-10-17 11:00:00,33.7,33.73,33.66,33.66,30429.0,31.0701,31.0978,31.0332,31.0332,30429.0
2017-10-17 11:10:00,33.65,33.66,33.5,33.56,135124.0,31.024,31.0332,30.8857,30.941,135124.0
2017-10-17 11:20:00,33.55,33.63,33.55,33.62,51918.0,30.9318,31.0056,30.9318,30.9964,51918.0
2017-10-17 11:30:00,33.62,33.68,33.62,33.68,30430.0,30.9964,31.0517,30.9964,31.0517,30430.0
2017-10-17 11:40:00,33.67,33.72,33.66,33.68,28300.0,31.0425,31.0886,31.0332,31.0517,28300.0
2017-10-17 11:50:00,33.68,33.72,33.68,33.71,25357.0,31.0517,31.0886,31.0517,31.0793,25357.0
2017-10-17 12:00:00,33.71,33.78,33.71,33.76,46292.0,31.0793,31.1439,31.0793,31.1254,46292.0
2017-10-17 12:10:00,33.77,33.78,33.71,33.71,32224.0,31.1347,31.1439,31.0793,31.0793,32224.0
2017-10-17 12:20:00,33.7,33.74,33.69,33.74,20053.0,31.0701,31.107,31.0609,31.107,20053.0
2017-10-17 12:30:00,33.75,33.85,33.74,33.8,26591.0,31.1162,31.2084,31.107,31.1623,26591.0
2017-10-17 12:40:00,33.81,33.83,33.8,33.82,13600.0,31.1715,31.19,31.1623,31.1807,13600.0
2017-10-17 12:50:00,33.83,33.83,33.77,33.77,19754.0,31.19,31.19,31.1347,31.1347,19754.0
2017-10-17 13:00:00,33.77,33.77,33.72,33.76,11957.0,31.1347,31.1347,31.0886,31.1254,11957.0
2017-10-17 13:10:00,33.77,33.77,33.69,33.69,28700.0,31.1347,31.1347,31.0609,31.0609,28700.0
2017-10-17 13:20:00,33.69,33.71,33.68,33.69,13360.0,31.0609,31.0793,31.0517,31.0609,13360.0
2017-10-17 13:30:00,33.7,33.72,33.69,33.69,11910.0,31.0701,31.0886,31.0609,31.0609,11910.0
2017-10-17 13:40:00,33.7,33.76,33.68,33.76,20430.0,31.0701,31.1254,31.0517,31.1254,20430.0
2017-10-17 13:50:00,33.76,33.77,33.73,33.77,6868.0,31.1254,31.1347,31.0978,31.1347,6868.0
2017-10-17 14:00:00,33.76,33.79,33.73,33.73,14985.0,31.1254,31.1531,31.0978,31.0978,14985.0
2017-10-17 14:10:00,33.72,33.91,33.72,33.9,40559.0,31.0886,31.2637,31.0886,31.2545,40559.0
2017-10-17 14:20:00,33.9,33.95,33.88,33.92,28087.0,31.2545,31.3006,31.2361,31.2729,28087.0
2017-10-17 14:30:00,33.91,33.93,33.87,33.89,42933.0,31.2637,31.2822,31.2268,31.2453,42933.0
2017-10-17 14:40:00,33.89,33.89,33.83,33.84,23417.0,31.2453,31.2453,31.19,31.1992,23417.0
2017-10-17 14:50:00,33.84,33.88,33.84,33.88,17956.0,31.1992,31.2361,31.1992,31.2361,17956.0
2017-10-17 15:00:00,33.87,33.92,33.87,33.89,38583.0,31.2268,31.2729,31.2268,31.2453,38583.0
2017-10-17 15:10:00,33.91,33.92,33.9,33.92,28356.0,31.2637,31.2729,31.2545,31.2729,28356.0
2017-10-17 15:20:00,33.92,33.95,33.9,33.93,24721.0,31.2729,31.3006,31.2545,31.2822,24721.0
2017-10-17 15:30:00,33.93,33.94,33.91,33.93,46753.0,31.2822,31.2914,31.2637,31.2822,46753.0
2017-10-17 15:40:00,33.94,33.95,33.85,33.89,38132.0,31.2914,31.3006,31.2084,31.2453,38132.0
2017-10-17 15:50:00,33.9,33.92,33.81,33.83,141920.0,31.2545,31.2729,31.1715,31.19,141920.0
2017-10-18 09:30:00,33.82,33.93,33.76,33.88,101115.0,31.1807,31.2822,31.1254,31.2361,101115.0
2017-10-18 09:40:00,33.89,33.92,33.82,33.85,36534.0,31.2453,31.2729,31.1807,31.2084,36534.0
2017-10-18 09:50:00,33.84,33.87,33.79,33.8,14356.0,31.1992,31.2268,31.1531,31.1623,14356.0
2017-10-18 10:00:00,33.81,33.82,33.74,33.78,21400.0,31.1715,31.1807,31.107,31.1439,21400.0
2017-10-18 10:10:00,33.76,33.76,33.63,33.67,21334.0,31.1254,31.1254,31.0056,31.0425,21334.0
2017-10-18 10:20:00,33.69,33.74,33.69,33.72,10744.0,31.0609,31.107,31.0609,31.0886,10744.0
2017-10-18 10:30:00,33.7,33.76,33.7,33.75,18327.0,31.0701,31.1254,31.0701,31.1162,18327.0
2017-10-18 10:40:00,33.75,33.75,33.69,33.69,19611.0,31.1162,31.1162,31.0609,31.0609,19611.0
2017-10-18 10:50:00,33.7,33.7,33.63,33.66,21044.0,31.0701,31.0701,31.0056,31.0332,21044.0
2017-10-18 11:00:00,33.66,33.66,33.58,33.6,21041.0,31.0332,31.0332,30.9595,30.9779,21041.0
2017-10-18 11:10:00,33.61,33.63,33.57,33.6,29434.0,30.9871,31.0056,30.9503,30.9779,29434.0
2017-10-18 11:20:00,33.59,33.64,33.57,33.62,22374.0,30.9687,31.0148,30.9503,30.9964,22374.0
2017-10-18 11:30:00,33.63,33.67,33.63,33.67,17045.0,31.0056,31.0425,31.0056,31.0425,17045.0
2017-10-18 11:40:00,33.67,33.74,33.66,33.68,29820.0,31.0425,31.107,31.0332,31.0517,29820.0
2017-10-18 11:50:00,33.67,33.7,33.67,33.68,4840.0,31.0425,31.0701,31.0425,31.0517,4840.0
2017-10-18 12:00:00,33.67,33.67,33.65,33.65,9243.0,31.0425,31.0425,31.024,31.024,9243.0
2017-10-18 12:10:00,33.66,33.67,33.63,33.67,9322.0,31.0332,31.0425,31.0056,31.0425,9322.0
2017-10-18 12:20:00,33.69,33.72,33.69,33.7,6300.0,31.0609,31.0886,31.0609,31.0701,6300.0
2017-10-18 12:30:00,33.72,33.74,33.71,33.72,5950.0,31.0886,31.107,31.0793,31.0886,5950.0
2017-10-18 12:40:00,33.7,33.73,33.68,33.68,8243.0,31.0701,31.0978,31.0517,31.0517,8243.0
2017-10-18 12:50:00,33.68,33.68,33.63,33.63,7610.0,31.0517,31.0517,31.0056,31.0056,7610.0
2017-10-18 13:00:00,33.63,33.67,33.63,33.66,8160.0,31.0056,31.0425,31.0056,31.0332,8160.0
2017-10-18 13:10:00,33.65,33.69,33.65,33.65,4900.0,31.024,31.0609,31.024,31.024,4900.0
2017-10-18 13:20:00,33.66,33.7,33.65,33.7,8000.0,31.0332,31.0701,31.024,31.0701,8000.0
2017-10-18 13:30:00,33.69,33.71,33.69,33.69,4500.0,31.0609,31.0793,31.0609,31.0609,4500.0
2017-10-18 13:40:00,33.69,33.72,33.68,33.69,7128.0,31.0609,31.0886,31.0517,31.0609,7128.0
2017-10-18 13:50:00,33.68,33.72,33.68,33.69,3400.0,31.0517,31.0886,31.0517,31.0609,3400.0
2017-10-18 14:00:00,33.69,33.74,33.69,33.72,6432.0,31.0609,31.107,31.0609,31.0886,6432.0
2017-10-18 14:10:00,33.72,33.72,33.67,33.67,11257.0,31.0886,31.0886,31.0425,31.0425,11257.0
2017-10-18 14:20:00,33.67,33.72,33.67,33.71,22085.0,31.0425,31.0886,31.0425,31.0793,22085.0
2017-10-18 14:30:00,33.71,33.73,33.69,33.72,19468.0,31.0793,31.0978,31.0609,31.0886,19468.0
2017-10-18 14:40:00,33.72,33.72,33.68,33.68,42757.0,31.0886,31.0886,31.0517,31.0517,42757.0
2017-10-18 14:50:00,33.68,33.69,33.66,33.66,27452.0,31.0517,31.0609,31.0332,31.0332,27452.0
2017-10-18 15:00:00,33.66,33.66,33.63,33.65,34563.0,31.0332,31.0332,31.0056,31.024,34563.0
2017-10-18 15:10:00,33.65,33.67,33.64,33.65,36232.0,31.024,31.0425,31.0148,31.024,36232.0
2017-10-18 15:20:00,33.64,33.66,33.63,33.63,65310.0,31.0148,31.0332,31.0056,31.0056,65310.0
2017-10-18 15:30:00,33.63,33.66,33.63,33.65,50744.0,31.0056,31.0332,31.0056,31.024,50744.0
2017-10-18 15:40:00,33.64,33.64,33.6,33.63,25401.0,31.0148,31.0148,30.9779,31.0056,25401.0
2017-10-18 15:50:00,33.62,33.63,33.57,33.58,140151.0,30.9964,31.0056,30.9503,30.9595,140151.0
2017-10-19 09:30:00,33.76,33.87,33.75,33.81,100511.0,31.1254,31.2268,31.1162,31.1715,100511.0
2017-10-19 09:40:00,33.82,33.91,33.8,33.81,57142.0,31.1807,31.2637,31.1623,31.1715,57142.0
2017-10-19 09:50:00,33.81,33.82,33.72,33.76,40987.0,31.1715,31.1807,31.0886,31.1254,40987.0
2017-10-19 10:00:00,33.75,33.81,33.73,33.75,35180.0,31.1162,31.1715,31.0978,31.1162,35180.0
2017-10-19 10:10:00,33.74,33.79,33.69,33.72,31831.0,31.107,31.1531,31.0609,31.0886,31831.0
2017-10-19 10:20:00,33.71,33.73,33.66,33.7,28506.0,31.0793,31.0978,31.0332,31.0701,28506.0
2017-10-19 10:30:00,33.7,33.74,33.7,33.74,29528.0,31.0701,31.107,31.0701,31.107,29528.0
2017-10-19 10:40:00,33.75,33.87,33.74,33.81,45054.0,31.1162,31.2268,31.107,31.1715,45054.0
2017-10-19 10:50:00,33.81,33.84,33.79,33.82,41852.0,31.1715,31.1992,31.1531,31.1807,41852.0
2017-10-19 11:00:00,33.82,33.96,33.82,33.91,129699.0,31.1807,31.3098,31.1807,31.2637,129699.0
2017-10-19 11:10:00,33.91,33.98,33.9,33.93,37027.0,31.2637,31.3283,31.2545,31.2822,37027.0
2017-10-19 11:20:00,33.94,33.94,33.88,33.9,58446.0,31.2914,31.2914,31.2361,31.2545,58446.0
2017-10-19 11:30:00,33.91,33.92,33.83,33.84,34002.0,31.2637,31.2729,31.19,31.1992,34002.0
2017-10-19 11:40:00,33.85,33.87,33.84,33.85,18294.0,31.2084,31.2268,31.1992,31.2084,18294.0
2017-10-19 11:50:00,33.84,33.86,33.8,33.8,16600.0,31.1992,31.2176,31.1623,31.1623,16600.0
2017-10-19 12:00:00,33.82,33.83,33.78,33.78,20722.0,31.1807,31.19,31.1439,31.1439,20722.0
2017-10-19 12:10:00,33.78,33.8,33.77,33.8,21255.0,31.1439,31.1623,31.1347,31.1623,21255.0
2017-10-19 12:20:00,33.8,33.83,33.77,33.78,15745.0,31.1623,31.19,31.1347,31.1439,15745.0
2017-10-19 12:30:00,33.79,33.8,33.77,33.77,15892.0,31.1531,31.1623,31.1347,31.1347,15892.0
2017-10-19 12:40:00,33.77,33.81,33.77,33.8,7800.0,31.1347,31.1715,31.1347,31.1623,7800.0
2017-10-19 12:50:00,33.79,33.8,33.78,33.78,8057.0,31.1531,31.1623,31.1439,31.1439,8057.0
2017-10-19 13:00:00,33.79,33.82,33.78,33.79,12078.0,31.1531,31.1807,31.1439,31.1531,12078.0
2017-10-19 13:10:00,33.78,33.78,33.76,33.76,14156.0,31.1439,31.1439,31.1254,31.1254,14156.0
2017-10-19 13:20:00,33.75,33.76,33.72,33.74,19704.0,31.1162,31.1254,31.0886,31.107,19704.0
2017-10-19 13:30:00,33.74,33.76,33.74,33.74,4387.0,31.107,31.1254,31.107,31.107,4387.0
2017-10-19 13:40:00,33.75,33.76,33.74,33.74,7400.0,31.1162,31.1254,31.107,31.107,7400.0
2017-10-19 13:50:00,33.74,33.76,33.73,33.76,7599.0,31.107,31.1254,31.0978,31.1254,7599.0
2017-10-19 14:00:00,33.76,33.81,33.76,33.81,12800.0,31.1254,31.1715,31.1254,31.1715,12800.0
2017-10-19 14:10:00,33.8,33.8,33.76,33.79,25658.0,31.1623,31.1623,31.1254,31.1531,25658.0
2017-10-19 14:20:00,33.78,33.79,33.76,33.76,12330.0,31.1439,31.1531,31.1254,31.1254,12330.0
2017-10-19 14:30:00,33.77,33.77,33.7,33.73,23463.0,31.1347,31.1347,31.0701,31.0978,23463.0
2017-10-19 14:40:00,33.73,33.76,33.73,33.74,14202.0,31.0978,31.1254,31.0978,31.107,14202.0
2017-10-19 14:50:00,33.74,33.79,33.74,33.77,33526.0,31.107,31.1531,31.107,31.1347,33526.0
2017-10-19 15:00:00,33.78,33.79,33.73,33.75,25837.0,31.1439,31.1531,31.0978,31.1162,25837.0
2017-10-19 15:10:00,33.74,33.77,33.72,33.76,31700.0,31.107,31.1347,31.0886,31.1254,31700.0
2017-10-19 15:20:00,33.77,33.78,33.76,33.76,33964.0,31.1347,31.1439,31.1254,31.1254,33964.0
2017-10-19 15:30:00,33.76,33.82,33.73,33.81,49468.0,31.1254,31.1807,31.0978,31.1715,49468.0
2017-10-19 15:40:00,33.81,33.81,33.76,33.77,40720.0,31.1715,31.1715,31.1254,31.1347,40720.0
2017-10-19 15:50:00,33.76,33.85,33.74,33.8,322371.0,31.1254,31.2084,31.107,31.1623,322371.0
2017-10-20 09:30:00,33.54,33.58,33.51,33.57,90916.0,30.9226,30.9595,30.8949,30.9503,90916.0
2017-10-20 09:40:00,33.54,33.58,33.52,33.55,46477.0,30.9226,30.9595,30.9042,30.9318,46477.0
2017-10-20 09:50:00,33.53,33.56,33.46,33.47,38436.0,30.9134,30.941,30.8488,30.8581,38436.0
2017-10-20 10:00:00,33.47,33.49,33.42,33.46,50509.0,30.8581,30.8765,30.812,30.8488,50509.0
2017-10-20 10:10:00,33.45,33.49,33.41,33.49,56213.0,30.8396,30.8765,30.8027,30.8765,56213.0
2017-10-20 10:20:00,33.5,33.54,33.48,33.53,37993.0,30.8857,30.9226,30.8673,30.9134,37993.0
2017-10-20 10:30:00,33.52,33.61,33.52,33.61,49867.0,30.9042,30.9871,30.9042,30.9871,49867.0
2017-10-20 10:40:00,33.6,33.62,33.55,33.59,38353.0,30.9779,30.9964,30.9318,30.9687,38353.0
2017-10-20 10:50:00,33.56,33.57,33.52,33.52,9100.0,30.941,30.9503,30.9042,30.9042,9100.0
2017-10-20 11:00:00,33.51,33.51,33.47,33.49,36922.0,30.8949,30.8949,30.8581,30.8765,36922.0
2017-10-20 11:10:00,33.49,33.5,33.46,33.49,11214.0,30.8765,30.8857,30.8488,30.8765,11214.0
2017-10-20 11:20:00,33.49,33.51,33.41,33.44,20903.0,30.8765,30.8949,30.8027,30.8304,20903.0
2017-10-20 11:30:00,33.45,33.45,33.22,33.3,53368.0,30.8396,30.8396,30.6276,30.7013,53368.0
2017-10-20 11:40:00,33.29,33.33,33.24,33.27,43826.0,30.6921,30.729,30.646,30.6737,43826.0
2017-10-20 11:50:00,33.27,33.34,33.21,33.33,47374.0,30.6737,30.7382,30.6184,30.729,47374.0
2017-10-20 12:00:00,33.33,33.39,33.29,33.38,22711.0,30.729,30.7843,30.6921,30.7751,22711.0
2017-10-20 12:10:00,33.39,33.43,33.31,33.33,36056.0,30.7843,30.8212,30.7105,30.729,36056.0
2017-10-20 12:20:00,33.33,33.35,33.26,33.28,51456.0,30.729,30.7474,30.6645,30.6829,51456.0
2017-10-20 12:30:00,33.28,33.31,33.28,33.29,12594.0,30.6829,30.7105,30.6829,30.6921,12594.0
2017-10-20 12:40:00,33.28,33.34,33.25,33.31,32766.0,30.6829,30.7382,30.6552,30.7105,32766.0
2017-10-20 12:50:00,33.31,33.38,33.31,33.38,31007.0,30.7105,30.7751,30.7105,30.7751,31007.0
2017-10-20 13:00:00,33.37,33.38,33.34,33.35,13065.0,30.7659,30.7751,30.7382,30.7474,13065.0
2017-10-20 13:10:00,33.34,33.34,33.32,33.32,10873.0,30.7382,30.7382,30.7198,30.7198,10873.0
2017-10-20 13:20:00,33.32,33.32,33.27,33.3,22186.0,30.7198,30.7198,30.6737,30.7013,22186.0
2017-10-20 13:30:00,33.28,33.33,33.28,33.31,10581.0,30.6829,30.729,30.6829,30.7105,10581.0
2017-10-20 13:40:00,33.3,33.35,33.3,33.3,17819.0,30.7013,30.7474,30.7013,30.7013,17819.0
2017-10-20 13:50:00,33.3,33.32,33.27,33.3,18956.0,30.7013,30.7198,30.6737,30.7013,18956.0
2017-10-20 14:00:00,33.3,33.31,33.24,33.24,25943.0,30.7013,30.7105,30.646,30.646,25943.0
2017-10-20 14:10:00,33.25,33.36,33.25,33.28,79817.0,30.6552,30.7566,30.6552,30.6829,79817.0
2017-10-20 14:20:00,33.29,33.34,33.27,33.33,25962.0,30.6921,30.7382,30.6737,30.729,25962.0
2017-10-20 14:30:00,33.32,33.33,33.3,33.32,29055.0,30.7198,30.729,30.7013,30.7198,29055.0
2017-10-20 14:40:00,33.31,33.32,33.29,33.31,26409.0,30.7105,30.7198,30.6921,30.7105,26409.0
2017-10-20 14:50:00,33.3,33.3,33.26,33.28,42580.0,30.7013,30.7013,30.6645,30.6829,42580.0
2017-10-20 15:00:00,33.28,33.29,33.26,33.26,29268.0,30.6829,30.6921,30.6645,30.6645,29268.0
2017-10-20 15:10:00,33.26,33.32,33.25,33.31,29092.0,30.6645,30.7198,30.6552,30.7105,29092.0
2017-10-20 15:20:00,33.31,33.33,33.29,33.33,54716.0,30.7105,30.729,30.6921,30.729,54716.0
2017-10-20 15:30:00,33.33,33.33,33.3,33.3,26301.0,30.729,30.729,30.7013,30.7013,26301.0
2017-10-20 15:40:00,33.29,33.3,33.28,33.29,62560.0,30.6921,30.7013,30.6829,30.6921,62560.0
2017-10-20 15:50:00,33.29,33.31,33.26,33.29,232662.0,30.6921,30.7105,30.6645,30.6921,232662.0
2017-10-23 09:30:00,33.07,33.07,32.94,33.05,139978.0,30.4893,30.4893,30.3694,30.4708,139978.0
2017-10-23 09:40:00,33.06,33.09,32.99,33.0,57677.0,30.4801,30.5077,30.4155,30.4247,57677.0
2017-10-23 09:50:00,32.99,32.99,32.94,32.96,50991.0,30.4155,30.4155,30.3694,30.3879,50991.0
2017-10-23 10:00:00,32.97,33.02,32.97,32.98,78455.0,30.3971,30.4432,30.3971,30.4063,78455.0
2017-10-23 10:10:00,32.97,32.99,32.9,32.95,54366.0,30.3971,30.4155,30.3325,30.3786,54366.0
2017-10-23 10:20:00,32.95,32.95,32.9,32.92,16022.0,30.3786,30.3786,30.3325,30.351,16022.0
2017-10-23 10:30:00,32.91,32.92,32.84,32.89,62278.0,30.3418,30.351,30.2772,30.3233,62278.0
2017-10-23 10:40:00,32.88,32.91,32.86,32.89,36608.0,30.3141,30.3418,30.2957,30.3233,36608.0
2017-10-23 10:50:00,32.89,32.9,32.84,32.85,56533.0,30.3233,30.3325,30.2772,30.2864,56533.0
2017-10-23 11:00:00,32.86,32.94,32.85,32.89,52537.0,30.2957,30.3694,30.2864,30.3233,52537.0
2017-10-23 11:10:00,32.88,32.9,32.82,32.83,65377.0,30.3141,30.3325,30.2588,30.268,65377.0
2017-10-23 11:20:00,32.83,32.83,32.75,32.75,54431.0,30.268,30.268,30.1943,30.1943,54431.0
2017-10-23 11:30:00,32.77,32.82,32.76,32.79,54534.0,30.2127,30.2588,30.2035,30.2311,54534.0
2017-10-23 11:40:00,32.77,32.83,32.77,32.83,18541.0,30.2127,30.268,30.2127,30.268,18541.0
2017-10-23 11:50:00,32.82,33.08,32.82,33.01,106465.0,30.2588,30.4985,30.2588,30.434,106465.0
2017-10-23 12:00:00,33.01,33.08,32.99,33.02,70689.0,30.434,30.4985,30.4155,30.4432,70689.0
2017-10-23 12:10:00,33.03,33.24,33.01,33.21,83234.0,30.4524,30.646,30.434,30.6184,83234.0
2017-10-23 12:20:00,33.22,33.25,33.16,33.21,47004.0,30.6276,30.6552,30.5723,30.6184,47004.0
2017-10-23 12:30:00,33.22,33.29,33.22,33.23,70379.0,30.6276,30.6921,30.6276,30.6368,70379.0
2017-10-23 12:40:00,33.24,33.28,33.13,33.13,19848.0,30.646,30.6829,30.5446,30.5446,19848.0
2017-10-23 12:50:00,33.13,33.16,33.09,33.09,40356.0,30.5446,30.5723,30.5077,30.5077,40356.0
2017-10-23 13:00:00,33.1,33.12,33.05,33.07,50089.0,30.5169,30.5354,30.4708,30.4893,50089.0
2017-10-23 13:10:00,33.07,33.11,33.05,33.08,22647.0,30.4893,30.5262,30.4708,30.4985,22647.0
2017-10-23 13:20:00,33.08,33.08,33.0,33.0,14092.0,30.4985,30.4985,30.4247,30.4247,14092.0
2017-10-23 13:30:00,32.99,33.05,32.99,33.02,20591.0,30.4155,30.4708,30.4155,30.4432,20591.0
2017-10-23 13:40:00,33.03,33.06,33.03,33.05,10875.0,30.4524,30.4801,30.4524,30.4708,10875.0
2017-10-23 13:50:00,33.04,33.05,33.03,33.04,3400.0,30.4616,30.4708,30.4524,30.4616,3400.0
2017-10-23 14:00:00,33.03,33.03,32.96,32.98,18396.0,30.4524,30.4524,30.3879,30.4063,18396.0
2017-10-23 14:10:00,32.97,32.97,32.91,32.97,17840.0,30.3971,30.3971,30.3418,30.3971,17840.0
2017-10-23 14:20:00,32.97,32.99,32.97,32.99,8728.0,30.3971,30.4155,30.3971,30.4155,8728.0
2017-10-23 14:30:00,33.0,33.03,32.98,32.98,18823.0,30.4247,30.4524,30.4063,30.4063,18823.0
2017-10-23 14:40:00,32.98,33.01,32.98,33.01,38224.0,30.4063,30.434,30.4063,30.434,38224.0
2017-10-23 14:50:00,33.01,33.02,32.95,32.97,11257.0,30.434,30.4432,30.3786,30.3971,11257.0
2017-10-23 15:00:00,32.97,32.98,32.92,32.96,28999.0,30.3971,30.4063,30.351,30.3879,28999.0
2017-10-23 15:10:00,32.96,33.02,32.96,32.97,40772.0,30.3879,30.4432,30.3879,30.3971,40772.0
2017-10-23 15:20:00,32.97,33.05,32.97,33.05,45290.0,30.3971,30.4708,30.3971,30.4708,45290.0
2017-10-23 15:30:00,33.06,33.1,33.03,33.09,46736.0,30.4801,30.5169,30.4524,30.5077,46736.0
2017-10-23 15:40:00,33.08,33.08,33.03,33.03,45152.0,30.4985,30.4985,30.4524,30.4524,45152.0
2017-10-23 15:50:00,33.04,33.08,33.03,33.06,85366.0,30.4616,30.4985,30.4524,30.4801,85366.0
2017-10-24 09:30:00,32.9,32.96,32.84,32.93,80677.0,30.3325,30.3879,30.2772,30.3602,80677.0
2017-10-24 09:40:00,32.93,33.07,32.89,33.0,52672.0,30.3602,30.4893,30.3233,30.4247,52672.0
2017-10-24 09:50:00,33.0,33.03,32.92,32.94,28180.0,30.4247,30.4524,30.351,30.3694,28180.0
2017-10-24 10:00:00,32.96,33.02,32.93,32.97,28177.0,30.3879,30.4432,30.3602,30.3971,28177.0
2017-10-24 10:10:00,32.96,32.96,32.86,32.89,24642.0,30.3879,30.3879,30.2957,30.3233,24642.0
2017-10-24 10:20:00,32.9,32.9,32.81,32.85,15075.0,30.3325,30.3325,30.2496,30.2864,15075.0
2017-10-24 10:30:00,32.85,32.88,32.83,32.84,10908.0,30.2864,30.3141,30.268,30.2772,10908.0
2017-10-24 10:40:00,32.83,32.86,32.81,32.85,18806.0,30.268,30.2957,30.2496,30.2864,18806.0
2017-10-24 10:50:00,32.85,32.86,32.72,32.76,43652.0,30.2864,30.2957,30.1666,30.2035,43652.0
2017-10-24 11:00:00,32.76,32.81,32.72,32.77,29133.0,30.2035,30.2496,30.1666,30.2127,29133.0
2017-10-24 11:10:00,32.77,32.81,32.77,32.8,9894.0,30.2127,30.2496,30.2127,30.2403,9894.0
2017-10-24 11:20:00,32.8,32.84,32.8,32.8,26646.0,30.2403,30.2772,30.2403,30.2403,26646.0
2017-10-24 11:30:00,32.8,32.82,32.76,32.8,19417.0,30.2403,30.2588,30.2035,30.2403,19417.0
2017-10-24 11:40:00,32.8,32.81,32.77,32.78,6291.0,30.2403,30.2496,30.2127,30.2219,6291.0
2017-10-24 11:50:00,32.76,32.8,32.74,32.79,23501.0,30.2035,30.2403,30.185,30.2311,23501.0
2017-10-24 12:00:00,32.78,32.79,32.75,32.75,11600.0,30.2219,30.2311,30.1943,30.1943,11600.0
2017-10-24 12:10:00,32.76,32.78,32.74,32.78,6668.0,30.2035,30.2219,30.185,30.2219,6668.0
2017-10-24 12:20:00,32.78,32.81,32.78,32.81,14210.0,30.2219,30.2496,30.2219,30.2496,14210.0
2017-10-24 12:30:00,32.78,32.83,32.78,32.83,14000.0,30.2219,30.268,30.2219,30.268,14000.0
2017-10-24 12:40:00,32.82,32.82,32.78,32.8,18832.0,30.2588,30.2588,30.2219,30.2403,18832.0
2017-10-24 12:50:00,32.81,32.81,32.72,32.72,36387.0,30.2496,30.2496,30.1666,30.1666,36387.0
2017-10-24 13:00:00,32.72,32.73,32.68,32.69,145787.0,30.1666,30.1758,30.1297,30.1389,145787.0
2017-10-24 13:10:00,32.69,32.71,32.64,32.71,36588.0,30.1389,30.1574,30.0928,30.1574,36588.0
2017-10-24 13:20:00,32.72,32.74,32.68,32.69,29396.0,30.1666,30.185,30.1297,30.1389,29396.0
2017-10-24 13:30:00,32.69,32.76,32.69,32.75,21700.0,30.1389,30.2035,30.1389,30.1943,21700.0
2017-10-24 13:40:00,32.74,32.74,32.7,32.72,31387.0,30.185,30.185,30.1482,30.1666,31387.0
2017-10-24 13:50:00,32.73,32.75,32.71,32.71,29496.0,30.1758,30.1943,30.1574,30.1574,29496.0
2017-10-24 14:00:00,32.7,32.71,32.67,32.68,21455.0,30.1482,30.1574,30.1205,30.1297,21455.0
2017-10-24 14:10:00,32.68,32.68,32.63,32.65,32950.0,30.1297,30.1297,30.0836,30.1021,32950.0
2017-10-24 14:20:00,32.65,32.66,32.63,32.66,29745.0,30.1021,30.1113,30.0836,30.1113,29745.0
2017-10-24 14:30:00,32.66,32.67,32.63,32.64,23952.0,30.1113,30.1205,30.0836,30.0928,23952.0
2017-10-24 14:40:00,32.63,32.75,32.63,32.72,52862.0,30.0836,30.1943,30.0836,30.1666,52862.0
2017-10-24 14:50:00,32.72,32.82,32.72,32.8,39922.0,30.1666,30.2588,30.1666,30.2403,39922.0
2017-10-24 15:00:00,32.8,32.85,32.6,32.75,160805.0,30.2403,30.2864,30.056,30.1943,160805.0
2017-10-24 15:10:00,32.74,32.78,32.7,32.71,45249.0,30.185,30.2219,30.1482,30.1574,45249.0
2017-10-24 15:20:00,32.72,32.72,32.65,32.69,37990.0,30.1666,30.1666,30.1021,30.1389,37990.0
2017-10-24 15:30:00,32.69,32.71,32.64,32.66,60951.0,30.1389,30.1574,30.0928,30.1113,60951.0
2017-10-24 15:40:00,32.66,32.69,32.65,32.67,76225.0,30.1113,30.1389,30.1021,30.1205,76225.0
2017-10-24 15:50:00,32.67,32.72,32.65,32.68,126176.0,30.1205,30.1666,30.1021,30.1297,126176.0
2017-10-25 09:30:00,32.68,32.7,32.6,32.62,132911.0,30.1297,30.1482,30.056,30.0744,132911.0
2017-10-25 09:40:00,32.61,32.71,32.61,32.68,65315.0,30.0652,30.1574,30.0652,30.1297,65315.0
2017-10-25 09:50:00,32.67,32.68,32.63,32.66,24965.0,30.1205,30.1297,30.0836,30.1113,24965.0
2017-10-25 10:00:00,32.67,32.67,32.47,32.47,98887.0,30.1205,30.1205,29.9361,29.9361,98887.0
2017-10-25 10:10:00,32.46,32.56,32.37,32.52,116486.0,29.9269,30.0191,29.8439,29.9822,116486.0
2017-10-25 10:20:00,32.53,32.56,32.49,32.52,64621.0,29.9914,30.0191,29.9545,29.9822,64621.0
2017-10-25 10:30:00,32.52,32.52,32.44,32.47,47459.0,29.9822,29.9822,29.9084,29.9361,47459.0
2017-10-25 10:40:00,32.48,32.5,32.42,32.49,78650.0,29.9453,29.9638,29.89,29.9545,78650.0
2017-10-25 10:50:00,32.5,32.55,32.48,32.54,48415.0,29.9638,30.0099,29.9453,30.0006,48415.0
2017-10-25 11:00:00,32.54,32.6,32.54,32.55,58986.0,30.0006,30.056,30.0006,30.0099,58986.0
2017-10-25 11:10:00,32.53,32.53,32.46,32.5,44000.0,29.9914,29.9914,29.9269,29.9638,44000.0
2017-10-25 11:20:00,32.49,32.53,32.44,32.46,70601.0,29.9545,29.9914,29.9084,29.9269,70601.0
2017-10-25 11:30:00,32.46,32.48,32.31,32.37,49662.0,29.9269,29.9453,29.7886,29.8439,49662.0
2017-10-25 11:40:00,32.36,32.42,32.36,32.39,28006.0,29.8347,29.89,29.8347,29.8623,28006.0
2017-10-25 11:50:00,32.38,32.42,32.36,32.38,49140.0,29.8531,29.89,29.8347,29.8531,49140.0
2017-10-25 12:00:00,32.39,32.49,32.38,32.47,52382.0,29.8623,29.9545,29.8531,29.9361,52382.0
2017-10-25 12:10:00,32.48,32.54,32.46,32.54,27443.0,29.9453,30.0006,29.9269,30.0006,27443.0
2017-10-25 12:20:00,32.53,32.59,32.53,32.56,28647.0,29.9914,30.0467,29.9914,30.0191,28647.0
2017-10-25 12:30:00,32.55,32.56,32.5,32.5,21125.0,30.0099,30.0191,29.9638,29.9638,21125.0
2017-10-25 12:40:00,32.5,32.53,32.44,32.45,17599.0,29.9638,29.9914,29.9084,29.9177,17599.0
2017-10-25 12:50:00,32.45,32.46,32.4,32.46,24767.0,29.9177,29.9269,29.8716,29.9269,24767.0
2017-10-25 13:00:00,32.46,32.46,32.42,32.44,8456.0,29.9269,29.9269,29.89,29.9084,8456.0
2017-10-25 13:10:00,32.44,32.44,32.36,32.38,40371.0,29.9084,29.9084,29.8347,29.8531,40371.0
2017-10-25 13:20:00,32.39,32.48,32.39,32.48,26214.0,29.8623,29.9453,29.8623,29.9453,26214.0
2017-10-25 13:30:00,32.47,32.51,32.45,32.46,22359.0,29.9361,29.973,29.9177,29.9269,22359.0
2017-10-25 13:40:00,32.46,32.46,32.4,32.41,24398.0,29.9269,29.9269,29.8716,29.8808,24398.0
2017-10-25 13:50:00,32.4,32.45,32.37,32.4,24833.0,29.8716,29.9177,29.8439,29.8716,24833.0
2017-10-25 14:00:00,32.4,32.41,32.33,32.34,20900.0,29.8716,29.8808,29.807,29.8162,20900.0
2017-10-25 14:10:00,32.34,32.37,32.32,32.36,22398.0,29.8162,29.8439,29.7978,29.8347,22398.0
2017-10-25 14:20:00,32.37,32.42,32.37,32.41,24720.0,29.8439,29.89,29.8439,29.8808,24720.0
2017-10-25 14:30:00,32.41,32.41,32.36,32.36,28885.0,29.8808,29.8808,29.8347,29.8347,28885.0
2017-10-25 14:40:00,32.35,32.46,32.34,32.41,42123.0,29.8255,29.9269,29.8162,29.8808,42123.0
2017-10-25 14:50:00,32.41,32.44,32.4,32.42,26756.0,29.8808,29.9084,29.8716,29.89,26756.0
2017-10-25 15:00:00,32.42,32.47,32.41,32.41,38155.0,29.89,29.9361,29.8808,29.8808,38155.0
2017-10-25 15:10:00,32.42,32.48,32.42,32.44,52394.0,29.89,29.9453,29.89,29.9084,52394.0
2017-10-25 15:20:00,32.44,32.46,32.4,32.43,44222.0,29.9084,29.9269,29.8716,29.8992,44222.0
2017-10-25 15:30:00,32.42,32.42,32.37,32.39,88917.0,29.89,29.89,29.8439,29.8623,88917.0
2017-10-25 15:40:00,32.39,32.4,32.38,32.38,49088.0,29.8623,29.8716,29.8531,29.8531,49088.0
2017-10-25 15:50:00,32.37,32.41,32.33,32.4,224730.0,29.8439,29.8808,29.807,29.8716,224730.0
2017-10-26 09:30:00,32.45,32.46,32.27,32.29,134432.0,29.9177,29.9269,29.7517,29.7701,134432.0
2017-10-26 09:40:00,32.29,32.4,32.27,32.33,114499.0,29.7701,29.8716,29.7517,29.807,114499.0
2017-10-26 09:50:00,32.32,32.36,32.23,32.32,88500.0,29.7978,29.8347,29.7148,29.7978,88500.0
2017-10-26 10:00:00,32.31,32.37,32.25,32.31,83398.0,29.7886,29.8439,29.7333,29.7886,83398.0
2017-10-26 10:10:00,32.3,32.34,32.26,32.33,39272.0,29.7794,29.8162,29.7425,29.807,39272.0
2017-10-26 10:20:00,32.34,32.42,32.34,32.4,53044.0,29.8162,29.89,29.8162,29.8716,53044.0
2017-10-26 10:30:00,32.4,32.48,32.38,32.47,66188.0,29.8716,29.9453,29.8531,29.9361,66188.0
2017-10-26 10:40:00,32.47,32.49,32.38,32.39,50216.0,29.9361,29.9545,29.8531,29.8623,50216.0
2017-10-26 10:50:00,32.38,32.4,32.32,32.34,54547.0,29.8531,29.8716,29.7978,29.8162,54547.0
2017-10-26 11:00:00,32.36,32.37,32.19,32.24,125280.0,29.8347,29.8439,29.678,29.724,125280.0
2017-10-26 11:10:00,32.25,32.31,32.23,32.28,24467.0,29.7333,29.7886,29.7148,29.7609,24467.0
2017-10-26 11:20:00,32.28,32.3,32.24,32.24,54982.0,29.7609,29.7794,29.724,29.724,54982.0
2017-10-26 11:30:00,32.24,32.26,32.2,32.25,26571.0,29.724,29.7425,29.6872,29.7333,26571.0
2017-10-26 11:40:00,32.25,32.31,32.25,32.29,26373.0,29.7333,29.7886,29.7333,29.7701,26373.0
2017-10-26 11:50:00,32.3,32.34,32.26,32.32,21608.0,29.7794,29.8162,29.7425,29.7978,21608.0
2017-10-26 12:00:00,32.32,32.34,32.28,32.29,17445.0,29.7978,29.8162,29.7609,29.7701,17445.0
2017-10-26 12:10:00,32.29,32.29,32.23,32.24,25018.0,29.7701,29.7701,29.7148,29.724,25018.0
2017-10-26 12:20:00,32.23,32.24,32.18,32.19,34480.0,29.7148,29.724,29.6687,29.678,34480.0
2017-10-26 12:30:00,32.2,32.21,32.05,32.08,152277.0,29.6872,29.6964,29.5489,29.5765,152277.0
2017-10-26 12:40:00,32.07,32.13,32.03,32.11,29800.0,29.5673,29.6226,29.5304,29.6042,29800.0
2017-10-26 12:50:00,32.11,32.12,32.06,32.08,27157.0,29.6042,29.6134,29.5581,29.5765,27157.0
2017-10-26 13:00:00,32.07,32.1,32.01,32.1,40904.0,29.5673,29.595,29.512,29.595,40904.0
2017-10-26 13:10:00,32.1,32.11,32.06,32.07,19358.0,29.595,29.6042,29.5581,29.5673,19358.0
2017-10-26 13:20:00,32.05,32.07,31.98,31.98,33659.0,29.5489,29.5673,29.4843,29.4843,33659.0
2017-10-26 13:30:00,31.97,31.99,31.93,31.95,49164.0,29.4751,29.4936,29.4382,29.4567,49164.0
2017-10-26 13:40:00,31.95,31.95,31.86,31.94,56947.0,29.4567,29.4567,29.3737,29.4475,56947.0
2017-10-26 13:50:00,31.94,31.98,31.87,31.88,69181.0,29.4475,29.4843,29.3829,29.3921,69181.0
2017-10-26 14:00:00,31.87,31.88,31.84,31.87,85073.0,29.3829,29.3921,29.3553,29.3829,85073.0
2017-10-26 14:10:00,31.86,31.87,31.76,31.84,66653.0,29.3737,29.3829,29.2815,29.3553,66653.0
2017-10-26 14:20:00,31.84,31.85,31.79,31.85,37644.0,29.3553,29.3645,29.3092,29.3645,37644.0
2017-10-26 14:30:00,31.85,31.85,31.79,31.82,45936.0,29.3645,29.3645,29.3092,29.3368,45936.0
2017-10-26 14:40:00,31.82,31.88,31.82,31.86,57996.0,29.3368,29.3921,29.3368,29.3737,57996.0
2017-10-26 14:50:00,31.86,31.88,31.82,31.82,43054.0,29.3737,29.3921,29.3368,29.3368,43054.0
2017-10-26 15:00:00,31.82,31.83,31.8,31.83,37632.0,29.3368,29.346,29.3184,29.346,37632.0
2017-10-26 15:10:00,31.83,31.84,31.75,31.78,63425.0,29.346,29.3553,29.2723,29.2999,63425.0
2017-10-26 15:20:00,31.78,31.87,31.77,31.84,49916.0,29.2999,29.3829,29.2907,29.3553,49916.0
2017-10-26 15:30:00,31.84,31.85,31.81,31.83,61861.0,29.3553,29.3645,29.3276,29.346,61861.0
2017-10-26 15:40:00,31.83,31.83,31.76,31.77,94498.0,29.346,29.346,29.2815,29.2907,94498.0
2017-10-26 15:50:00,31.76,31.93,31.76,31.9,338921.0,29.2815,29.4382,29.2815,29.4106,338921.0
2017-10-27 09:30:00,31.8,31.82,31.71,31.75,88805.0,29.3184,29.3368,29.2354,29.2723,88805.0
2017-10-27 09:40:00,31.76,31.8,31.63,31.68,97747.0,29.2815,29.3184,29.1617,29.2078,97747.0
2017-10-27 09:50:00,31.66,31.76,31.63,31.73,71783.0,29.1893,29.2815,29.1617,29.2538,71783.0
2017-10-27 10:00:00,31.72,32.24,31.71,32.17,332711.0,29.2446,29.724,29.2354,29.6595,332711.0
2017-10-27 10:10:00,32.15,32.15,31.98,32.0,53763.0,29.6411,29.6411,29.4843,29.5028,53763.0
2017-10-27 10:20:00,32.0,32.01,31.87,31.9,63572.0,29.5028,29.512,29.3829,29.4106,63572.0
2017-10-27 10:30:00,31.91,31.97,31.9,31.91,51650.0,29.4198,29.4751,29.4106,29.4198,51650.0
2017-10-27 10:40:00,31.91,32.04,31.91,32.0,59725.0,29.4198,29.5397,29.4198,29.5028,59725.0
2017-10-27 10:50:00,31.98,32.0,31.87,31.88,49005.0,29.4843,29.5028,29.3829,29.3921,49005.0
2017-10-27 11:00:00,31.88,31.91,31.81,31.83,33436.0,29.3921,29.4198,29.3276,29.346,33436.0
2017-10-27 11:10:00,31.83,31.86,31.8,31.85,34023.0,29.346,29.3737,29.3184,29.3645,34023.0
2017-10-27 11:20:00,31.86,31.99,31.85,31.97,34263.0,29.3737,29.4936,29.3645,29.4751,34263.0
2017-10-27 11:30:00,31.97,32.01,31.96,31.99,26675.0,29.4751,29.512,29.4659,29.4936,26675.0
2017-10-27 11:40:00,31.99,31.99,31.94,31.95,15085.0,29.4936,29.4936,29.4475,29.4567,15085.0
2017-10-27 11:50:00,31.94,32.02,31.93,32.01,24626.0,29.4475,29.5212,29.4382,29.512,24626.0
2017-10-27 12:00:00,32.0,32.1,32.0,32.04,25599.0,29.5028,29.595,29.5028,29.5397,25599.0
2017-10-27 12:10:00,32.04,32.04,32.01,32.02,17911.0,29.5397,29.5397,29.512,29.5212,17911.0
2017-10-27 12:20:00,32.01,32.03,32.0,32.03,10938.0,29.512,29.5304,29.5028,29.5304,10938.0
2017-10-27 12:30:00,32.03,32.06,32.01,32.03,13309.0,29.5304,29.5581,29.512,29.5304,13309.0
2017-10-27 12:40:00,32.03,32.04,31.99,32.03,12137.0,29.5304,29.5397,29.4936,29.5304,12137.0
2017-10-27 12:50:00,32.02,32.02,31.98,31.98,8227.0,29.5212,29.5212,29.4843,29.4843,8227.0
2017-10-27 13:00:00,31.99,32.0,31.97,31.97,4522.0,29.4936,29.5028,29.4751,29.4751,4522.0
2017-10-27 13:10:00,31.96,31.98,31.96,31.96,4912.0,29.4659,29.4843,29.4659,29.4659,4912.0
2017-10-27 13:20:00,31.98,31.99,31.97,31.99,6724.0,29.4843,29.4936,29.4751,29.4936,6724.0
2017-10-27 13:30:00,32.0,32.06,32.0,32.06,14094.0,29.5028,29.5581,29.5028,29.5581,14094.0
2017-10-27 13:40:00,32.04,32.07,32.03,32.06,7100.0,29.5397,29.5673,29.5304,29.5581,7100.0
2017-10-27 13:50:00,32.06,32.08,32.05,32.05,9895.0,29.5581,29.5765,29.5489,29.5489,9895.0
2017-10-27 14:00:00,32.05,32.08,32.05,32.08,6666.0,29.5489,29.5765,29.5489,29.5765,6666.0
2017-10-27 14:10:00,32.08,32.12,32.07,32.12,8833.0,29.5765,29.6134,29.5673,29.6134,8833.0
2017-10-27 14:20:00,32.14,32.14,32.09,32.1,7800.0,29.6319,29.6319,29.5858,29.595,7800.0
2017-10-27 14:30:00,32.12,32.18,32.12,32.17,6511.0,29.6134,29.6687,29.6134,29.6595,6511.0
2017-10-27 14:40:00,32.17,32.21,32.14,32.21,34626.0,29.6595,29.6964,29.6319,29.6964,34626.0
2017-10-27 14:50:00,32.21,32.28,32.19,32.23,57083.0,29.6964,29.7609,29.678,29.7148,57083.0
2017-10-27 15:00:00,32.24,32.26,32.2,32.24,36138.0,29.724,29.7425,29.6872,29.724,36138.0
2017-10-27 15:10:00,32.25,32.26,32.22,32.23,39745.0,29.7333,29.7425,29.7056,29.7148,39745.0
2017-10-27 15:20:00,32.23,32.25,32.19,32.2,41236.0,29.7148,29.7333,29.678,29.6872,41236.0
2017-10-27 15:30:00,32.19,32.21,32.13,32.13,31374.0,29.678,29.6964,29.6226,29.6226,31374.0
2017-10-27 15:40:00,32.14,32.17,32.12,32.17,25283.0,29.6319,29.6595,29.6134,29.6595,25283.0
2017-10-27 15:50:00,32.17,32.19,32.06,32.08,159850.0,29.6595,29.678,29.5581,29.5765,159850.0
2017-10-30 09:30:00,32.04,32.26,32.01,32.25,89499.0,29.5397,29.7425,29.512,29.7333,89499.0
2017-10-30 09:40:00,32.25,32.37,32.21,32.35,116381.0,29.7333,29.8439,29.6964,29.8255,116381.0
2017-10-30 09:50:00,32.38,32.39,32.32,32.33,42871.0,29.8531,29.8623,29.7978,29.807,42871.0
2017-10-30 10:00:00,32.35,32.37,32.25,32.26,76183.0,29.8255,29.8439,29.7333,29.7425,76183.0
2017-10-30 10:10:00,32.27,32.35,32.27,32.29,20853.0,29.7517,29.8255,29.7517,29.7701,20853.0
2017-10-30 10:20:00,32.29,32.31,32.25,32.25,23826.0,29.7701,29.7886,29.7333,29.7333,23826.0
2017-10-30 10:30:00,32.28,32.37,32.27,32.33,36482.0,29.7609,29.8439,29.7517,29.807,36482.0
2017-10-30 10:40:00,32.32,32.37,32.32,32.36,12620.0,29.7978,29.8439,29.7978,29.8347,12620.0
2017-10-30 10:50:00,32.36,32.47,32.34,32.4,74998.0,29.8347,29.9361,29.8162,29.8716,74998.0
2017-10-30 11:00:00,32.4,32.4,32.24,32.25,73943.0,29.8716,29.8716,29.724,29.7333,73943.0
2017-10-30 11:10:00,32.25,32.28,32.23,32.27,32936.0,29.7333,29.7609,29.7148,29.7517,32936.0
2017-10-30 11:20:00,32.28,32.33,32.27,32.32,29553.0,29.7609,29.807,29.7517,29.7978,29553.0
2017-10-30 11:30:00,32.31,32.43,32.27,32.43,46824.0,29.7886,29.8992,29.7517,29.8992,46824.0
2017-10-30 11:40:00,32.43,32.45,32.37,32.4,42690.0,29.8992,29.9177,29.8439,29.8716,42690.0
2017-10-30 11:50:00,32.39,32.41,32.38,32.39,26193.0,29.8623,29.8808,29.8531,29.8623,26193.0
2017-10-30 12:00:00,32.39,32.44,32.39,32.43,13054.0,29.8623,29.9084,29.8623,29.8992,13054.0
2017-10-30 12:10:00,32.44,32.52,32.44,32.51,70555.0,29.9084,29.9822,29.9084,29.973,70555.0
2017-10-30 12:20:00,32.5,32.61,32.48,32.54,93732.0,29.9638,30.0652,29.9453,30.0006,93732.0
2017-10-30 12:30:00,32.54,32.63,32.5,32.63,78546.0,30.0006,30.0836,29.9638,30.0836,78546.0
2017-10-30 12:40:00,32.63,32.67,32.59,32.67,40409.0,30.0836,30.1205,30.0467,30.1205,40409.0
2017-10-30 12:50:00,32.68,32.7,32.58,32.6,47594.0,30.1297,30.1482,30.0375,30.056,47594.0
2017-10-30 13:00:00,32.6,32.62,32.53,32.55,50732.0,30.056,30.0744,29.9914,30.0099,50732.0
2017-10-30 13:10:00,32.55,32.57,32.51,32.57,41100.0,30.0099,30.0283,29.973,30.0283,41100.0
2017-10-30 13:20:00,32.58,32.58,32.53,32.53,29693.0,30.0375,30.0375,29.9914,29.9914,29693.0
2017-10-30 13:30:00,32.54,32.56,32.51,32.52,31294.0,30.0006,30.0191,29.973,29.9822,31294.0
2017-10-30 13:40:00,32.54,32.64,32.54,32.54,58617.0,30.0006,30.0928,30.0006,30.0006,58617.0
2017-10-30 13:50:00,32.54,32.55,32.5,32.51,41421.0,30.0006,30.0099,29.9638,29.973,41421.0
2017-10-30 14:00:00,32.52,32.55,32.46,32.48,57283.0,29.9822,30.0099,29.9269,29.9453,57283.0
2017-10-30 14:10:00,32.51,32.53,32.5,32.53,29133.0,29.973,29.9914,29.9638,29.9914,29133.0
2017-10-30 14:20:00,32.52,32.52,32.46,32.46,33940.0,29.9822,29.9822,29.9269,29.9269,33940.0
2017-10-30 14:30:00,32.46,32.56,32.46,32.53,42169.0,29.9269,30.0191,29.9269,29.9914,42169.0
2017-10-30 14:40:00,32.53,32.53,32.48,32.5,31835.0,29.9914,29.9914,29.9453,29.9638,31835.0
2017-10-30 14:50:00,32.51,32.53,32.46,32.52,30462.0,29.973,29.9914,29.9269,29.9822,30462.0
2017-10-30 15:00:00,32.51,32.52,32.48,32.51,34401.0,29.973,29.9822,29.9453,29.973,34401.0
2017-10-30 15:10:00,32.53,32.54,32.51,32.53,71255.0,29.9914,30.0006,29.973,29.9914,71255.0
2017-10-30 15:20:00,32.53,32.58,32.52,32.57,67153.0,29.9914,30.0375,29.9822,30.0283,67153.0
2017-10-30 15:30:00,32.56,32.58,32.54,32.57,54254.0,30.0191,30.0375,30.0006,30.0283,54254.0
2017-10-30 15:40:00,32.57,32.63,32.57,32.6,92446.0,30.0283,30.0836,30.0283,30.056,92446.0
2017-10-30 15:50:00,32.6,32.6,32.46,32.47,234778.0,30.056,30.056,29.9269,29.9361,234778.0
2017-10-31 09:30:00,32.2,32.2,32.11,32.13,73982.0,29.6872,29.6872,29.6042,29.6226,73982.0
2017-10-31 09:40:00,32.13,32.15,32.04,32.14,58013.0,29.6226,29.6411,29.5397,29.6319,58013.0
2017-10-31 09:50:00,32.16,32.17,32.01,32.13,76438.0,29.6503,29.6595,29.512,29.6226,76438.0
2017-10-31 10:00:00,32.12,32.14,31.94,32.01,122225.0,29.6134,29.6319,29.4475,29.512,122225.0
2017-10-31 10:10:00,32.01,32.01,31.91,31.99,78793.0,29.512,29.512,29.4198,29.4936,78793.0
2017-10-31 10:20:00,31.99,32.04,31.97,32.01,19427.0,29.4936,29.5397,29.4751,29.512,19427.0
2017-10-31 10:30:00,32.01,32.09,32.0,32.05,32605.0,29.512,29.5858,29.5028,29.5489,32605.0
2017-10-31 10:40:00,32.05,32.07,32.03,32.03,15940.0,29.5489,29.5673,29.5304,29.5304,15940.0
2017-10-31 10:50:00,32.02,32.03,31.96,32.0,22319.0,29.5212,29.5304,29.4659,29.5028,22319.0
2017-10-31 11:00:00,31.99,32.05,31.99,32.01,29937.0,29.4936,29.5489,29.4936,29.512,29937.0
2017-10-31 11:10:00,32.02,32.11,32.02,32.1,44384.0,29.5212,29.6042,29.5212,29.595,44384.0
2017-10-31 11:20:00,32.1,32.13,32.07,32.11,15192.0,29.595,29.6226,29.5673,29.6042,15192.0
2017-10-31 11:30:00,32.1,32.12,32.07,32.07,17199.0,29.595,29.6134,29.5673,29.5673,17199.0
2017-10-31 11:40:00,32.06,32.11,32.05,32.11,19819.0,29.5581,29.6042,29.5489,29.6042,19819.0
2017-10-31 11:50:00,32.12,32.13,32.04,32.06,15416.0,29.6134,29.6226,29.5397,29.5581,15416.0
2017-10-31 12:00:00,32.05,32.07,32.01,32.01,15646.0,29.5489,29.5673,29.512,29.512,15646.0
2017-10-31 12:10:00,32.01,32.01,31.97,32.0,52570.0,29.512,29.512,29.4751,29.5028,52570.0
2017-10-31 12:20:00,31.99,32.01,31.98,32.01,15920.0,29.4936,29.512,29.4843,29.512,15920.0
2017-10-31 12:30:00,32.01,32.02,31.99,32.01,10318.0,29.512,29.5212,29.4936,29.512,10318.0
2017-10-31 12:40:00,32.01,32.01,31.97,32.0,8420.0,29.512,29.512,29.4751,29.5028,8420.0
2017-10-31 12:50:00,31.99,32.0,31.96,31.97,18311.0,29.4936,29.5028,29.4659,29.4751,18311.0
2017-10-31 13:00:00,31.97,31.99,31.97,31.99,8040.0,29.4751,29.4936,29.4751,29.4936,8040.0
2017-10-31 13:10:00,31.99,32.01,31.99,32.0,11219.0,29.4936,29.512,29.4936,29.5028,11219.0
2017-10-31 13:20:00,32.01,32.05,32.0,32.05,16600.0,29.512,29.5489,29.5028,29.5489,16600.0
2017-10-31 13:30:00,32.06,32.1,32.06,32.07,17643.0,29.5581,29.595,29.5581,29.5673,17643.0
2017-10-31 13:40:00,32.06,32.06,32.0,32.01,46108.0,29.5581,29.5581,29.5028,29.512,46108.0
2017-10-31 13:50:00,32.0,32.03,31.99,32.02,16706.0,29.5028,29.5304,29.4936,29.5212,16706.0
2017-10-31 14:00:00,32.02,32.03,32.0,32.01,19260.0,29.5212,29.5304,29.5028,29.512,19260.0
2017-10-31 14:10:00,32.01,32.02,31.99,32.02,18220.0,29.512,29.5212,29.4936,29.5212,18220.0
2017-10-31 14:20:00,32.01,32.04,31.99,32.03,17265.0,29.512,29.5397,29.4936,29.5304,17265.0
2017-10-31 14:30:00,32.03,32.05,32.03,32.04,12144.0,29.5304,29.5489,29.5304,29.5397,12144.0
2017-10-31 14:40:00,32.04,32.05,32.03,32.04,25214.0,29.5397,29.5489,29.5304,29.5397,25214.0
2017-10-31 14:50:00,32.04,32.06,32.02,32.02,17190.0,29.5397,29.5581,29.5212,29.5212,17190.0
2017-10-31 15:00:00,32.01,32.04,31.99,32.02,52515.0,29.512,29.5397,29.4936,29.5212,52515.0
2017-10-31 15:10:00,32.03,32.03,32.01,32.01,18758.0,29.5304,29.5304,29.512,29.512,18758.0
2017-10-31 15:20:00,32.01,32.03,32.0,32.0,42483.0,29.512,29.5304,29.5028,29.5028,42483.0
2017-10-31 15:30:00,32.0,32.03,31.97,31.99,56882.0,29.5028,29.5304,29.4751,29.4936,56882.0
2017-10-31 15:40:00,32.01,32.02,31.97,31.98,65742.0,29.512,29.5212,29.4751,29.4843,65742.0
2017-10-31 15:50:00,31.98,32.02,31.98,31.99,128506.0,29.4843,29.5212,29.4843,29.4936,128506.0
2017-11-01 09:30:00,32.18,32.23,32.17,32.21,140634.0,29.6687,29.7148,29.6595,29.6964,140634.0
2017-11-01 09:40:00,32.21,32.28,32.21,32.27,27100.0,29.6964,29.7609,29.6964,29.7517,27100.0
2017-11-01 09:50:00,32.26,32.28,32.21,32.24,24818.0,29.7425,29.7609,29.6964,29.724,24818.0
2017-11-01 10:00:00,32.27,32.34,32.25,32.31,26214.0,29.7517,29.8162,29.7333,29.7886,26214.0
2017-11-01 10:10:00,32.32,32.62,32.32,32.51,151877.0,29.7978,30.0744,29.7978,29.973,151877.0
2017-11-01 10:20:00,32.51,32.67,32.51,32.65,153253.0,29.973,30.1205,29.973,30.1021,153253.0
2017-11-01 10:30:00,32.63,32.63,32.51,32.54,48650.0,30.0836,30.0836,29.973,30.0006,48650.0
2017-11-01 10:40:00,32.53,32.59,32.53,32.53,43973.0,29.9914,30.0467,29.9914,29.9914,43973.0
2017-11-01 10:50:00,32.53,32.54,32.45,32.45,43630.0,29.9914,30.0006,29.9177,29.9177,43630.0
2017-11-01 11:00:00,32.45,32.54,32.45,32.53,64653.0,29.9177,30.0006,29.9177,29.9914,64653.0
2017-11-01 11:10:00,32.53,32.6,32.52,32.6,23216.0,29.9914,30.056,29.9822,30.056,23216.0
2017-11-01 11:20:00,32.6,32.6,32.53,32.57,13511.0,30.056,30.056,29.9914,30.0283,13511.0
2017-11-01 11:30:00,32.54,32.57,32.49,32.5,32813.0,30.0006,30.0283,29.9545,29.9638,32813.0
2017-11-01 11:40:00,32.48,32.48,32.42,32.46,67524.0,29.9453,29.9453,29.89,29.9269,67524.0
2017-11-01 11:50:00,32.47,32.47,32.38,32.43,38729.0,29.9361,29.9361,29.8531,29.8992,38729.0
2017-11-01 12:00:00,32.43,32.47,32.4,32.43,17588.0,29.8992,29.9361,29.8716,29.8992,17588.0
2017-11-01 12:10:00,32.44,32.49,32.43,32.45,22853.0,29.9084,29.9545,29.8992,29.9177,22853.0
2017-11-01 12:20:00,32.46,32.49,32.44,32.44,20392.0,29.9269,29.9545,29.9084,29.9084,20392.0
2017-11-01 12:30:00,32.44,32.46,32.41,32.41,16600.0,29.9084,29.9269,29.8808,29.8808,16600.0
2017-11-01 12:40:00,32.42,32.46,32.41,32.45,15973.0,29.89,29.9269,29.8808,29.9177,15973.0
2017-11-01 12:50:00,32.45,32.46,32.43,32.43,7483.0,29.9177,29.9269,29.8992,29.8992,7483.0
2017-11-01 13:00:00,32.44,32.44,32.38,32.39,19652.0,29.9084,29.9084,29.8531,29.8623,19652.0
2017-11-01 13:10:00,32.39,32.46,32.39,32.42,16191.0,29.8623,29.9269,29.8623,29.89,16191.0
2017-11-01 13:20:00,32.43,32.48,32.39,32.41,17341.0,29.8992,29.9453,29.8623,29.8808,17341.0
2017-11-01 13:30:00,32.41,32.41,32.35,32.36,12074.0,29.8808,29.8808,29.8255,29.8347,12074.0
2017-11-01 13:40:00,32.36,32.37,32.3,32.33,19900.0,29.8347,29.8439,29.7794,29.807,19900.0
2017-11-01 13:50:00,32.32,32.33,32.27,32.29,19148.0,29.7978,29.807,29.7517,29.7701,19148.0
2017-11-01 14:00:00,32.3,32.61,32.28,32.29,132485.0,29.7794,30.0652,29.7609,29.7701,132485.0
2017-11-01 14:10:00,32.28,32.29,32.06,32.17,71653.0,29.7609,29.7701,29.5581,29.6595,71653.0
2017-11-01 14:20:00,32.16,32.21,32.0,32.08,46161.0,29.6503,29.6964,29.5028,29.5765,46161.0
2017-11-01 14:30:00,32.09,32.13,32.07,32.12,40886.0,29.5858,29.6226,29.5673,29.6134,40886.0
2017-11-01 14:40:00,32.13,32.22,32.13,32.22,29192.0,29.6226,29.7056,29.6226,29.7056,29192.0
2017-11-01 14:50:00,32.19,32.24,32.16,32.18,19682.0,29.678,29.724,29.6503,29.6687,19682.0
2017-11-01 15:00:00,32.18,32.2,32.16,32.2,25196.0,29.6687,29.6872,29.6503,29.6872,25196.0
2017-11-01 15:10:00,32.19,32.26,32.18,32.25,14734.0,29.678,29.7425,29.6687,29.7333,14734.0
2017-11-01 15:20:00,32.24,32.28,32.24,32.24,16521.0,29.724,29.7609,29.724,29.724,16521.0
2017-11-01 15:30:00,32.24,32.25,32.21,32.24,29976.0,29.724,29.7333,29.6964,29.724,29976.0
2017-11-01 15:40:00,32.21,32.22,32.18,32.2,15795.0,29.6964,29.7056,29.6687,29.6872,15795.0
2017-11-01 15:50:00,32.2,32.2,32.1,32.13,143288.0,29.6872,29.6872,29.595,29.6226,143288.0
2017-11-02 09:30:00,32.22,32.42,32.22,32.41,102995.0,29.7056,29.89,29.7056,29.8808,102995.0
2017-11-02 09:40:00,32.42,32.45,32.32,32.39,63282.0,29.89,29.9177,29.7978,29.8623,63282.0
2017-11-02 09:50:00,32.35,32.42,32.35,32.42,42052.0,29.8255,29.89,29.8255,29.89,42052.0
2017-11-02 10:00:00,32.4,32.69,32.39,32.66,152438.0,29.8716,30.1389,29.8623,30.1113,152438.0
2017-11-02 10:10:00,32.68,32.72,32.56,32.61,135124.0,30.1297,30.1666,30.0191,30.0652,135124.0
2017-11-02 10:20:00,32.63,32.64,32.51,32.53,45345.0,30.0836,30.0928,29.973,29.9914,45345.0
2017-11-02 10:30:00,32.54,32.55,32.49,32.53,31976.0,30.0006,30.0099,29.9545,29.9914,31976.0
2017-11-02 10:40:00,32.52,32.52,32.43,32.48,58659.0,29.9822,29.9822,29.8992,29.9453,58659.0
2017-11-02 10:50:00,32.47,32.53,32.44,32.52,30073.0,29.9361,29.9914,29.9084,29.9822,30073.0
2017-11-02 11:00:00,32.52,32.52,32.42,32.46,57128.0,29.9822,29.9822,29.89,29.9269,57128.0
2017-11-02 11:10:00,32.46,32.5,32.42,32.47,32054.0,29.9269,29.9638,29.89,29.9361,32054.0
2017-11-02 11:20:00,32.47,32.52,32.45,32.51,16949.0,29.9361,29.9822,29.9177,29.973,16949.0
2017-11-02 11:30:00,32.51,32.53,32.46,32.47,38803.0,29.973,29.9914,29.9269,29.9361,38803.0
2017-11-02 11:40:00,32.47,32.53,32.46,32.52,19508.0,29.9361,29.9914,29.9269,29.9822,19508.0
2017-11-02 11:50:00,32.51,32.51,32.48,32.5,15821.0,29.973,29.973,29.9453,29.9638,15821.0
2017-11-02 12:00:00,32.5,32.58,32.35,32.36,121600.0,29.9638,30.0375,29.8255,29.8347,121600.0
2017-11-02 12:10:00,32.36,32.46,32.35,32.43,56507.0,29.8347,29.9269,29.8255,29.8992,56507.0
2017-11-02 12:20:00,32.44,32.46,32.38,32.4,33488.0,29.9084,29.9269,29.8531,29.8716,33488.0
2017-11-02 12:30:00,32.4,32.4,32.29,32.29,66367.0,29.8716,29.8716,29.7701,29.7701,66367.0
2017-11-02 12:40:00,32.29,32.38,32.29,32.34,65034.0,29.7701,29.8531,29.7701,29.8162,65034.0
2017-11-02 12:50:00,32.33,32.38,32.32,32.35,19257.0,29.807,29.8531,29.7978,29.8255,19257.0
2017-11-02 13:00:00,32.34,32.41,32.33,32.4,17755.0,29.8162,29.8808,29.807,29.8716,17755.0
2017-11-02 13:10:00,32.39,32.39,32.32,32.33,21760.0,29.8623,29.8623,29.7978,29.807,21760.0
2017-11-02 13:20:00,32.33,32.38,32.33,32.34,11113.0,29.807,29.8531,29.807,29.8162,11113.0
2017-11-02 13:30:00,32.34,32.36,32.31,32.35,17810.0,29.8162,29.8347,29.7886,29.8255,17810.0
2017-11-02 13:40:00,32.35,32.37,32.34,32.36,8073.0,29.8255,29.8439,29.8162,29.8347,8073.0
2017-11-02 13:50:00,32.36,32.44,32.36,32.4,38354.0,29.8347,29.9084,29.8347,29.8716,38354.0
2017-11-02 14:00:00,32.4,32.41,32.31,32.31,19579.0,29.8716,29.8808,29.7886,29.7886,19579.0
2017-11-02 14:10:00,32.33,32.33,32.3,32.33,16636.0,29.807,29.807,29.7794,29.807,16636.0
2017-11-02 14:20:00,32.33,32.35,32.31,32.31,15315.0,29.807,29.8255,29.7886,29.7886,15315.0
2017-11-02 14:30:00,32.31,32.33,32.31,32.32,12738.0,29.7886,29.807,29.7886,29.7978,12738.0
2017-11-02 14:40:00,32.33,32.35,32.31,32.33,8500.0,29.807,29.8255,29.7886,29.807,8500.0
2017-11-02 14:50:00,32.33,32.4,32.32,32.39,45652.0,29.807,29.8716,29.7978,29.8623,45652.0
2017-11-02 15:00:00,32.38,32.4,32.37,32.39,43520.0,29.8531,29.8716,29.8439,29.8623,43520.0
2017-11-02 15:10:00,32.4,32.43,32.33,32.34,37760.0,29.8716,29.8992,29.807,29.8162,37760.0
2017-11-02 15:20:00,32.36,32.38,32.33,32.35,14509.0,29.8347,29.8531,29.807,29.8255,14509.0
2017-11-02 15:30:00,32.35,32.38,32.33,32.38,41217.0,29.8255,29.8531,29.807,29.8531,41217.0
2017-11-02 15:40:00,32.37,32.42,32.36,32.41,39375.0,29.8439,29.89,29.8347,29.8808,39375.0
2017-11-02 15:50:00,32.41,32.43,32.39,32.43,206669.0,29.8808,29.8992,29.8623,29.8992,206669.0
2017-11-03 09:30:00,32.55,32.57,32.46,32.48,62741.0,30.0099,30.0283,29.9269,29.9453,62741.0
2017-11-03 09:40:00,32.46,32.5,32.36,32.4,45504.0,29.9269,29.9638,29.8347,29.8716,45504.0
2017-11-03 09:50:00,32.39,32.44,32.35,32.42,20127.0,29.8623,29.9084,29.8255,29.89,20127.0
2017-11-03 10:00:00,32.41,32.41,32.29,32.39,97225.0,29.8808,29.8808,29.7701,29.8623,97225.0
2017-11-03 10:10:00,32.39,32.4,32.26,32.3,35074.0,29.8623,29.8716,29.7425,29.7794,35074.0
2017-11-03 10:20:00,32.31,32.31,32.25,32.26,34548.0,29.7886,29.7886,29.7333,29.7425,34548.0
2017-11-03 10:30:00,32.24,32.25,32.05,32.09,111575.0,29.724,29.7333,29.5489,29.5858,111575.0
2017-11-03 10:40:00,32.08,32.11,31.95,31.96,115909.0,29.5765,29.6042,29.4567,29.4659,115909.0
2017-11-03 10:50:00,31.96,32.08,31.92,31.94,111180.0,29.4659,29.5765,29.429,29.4475,111180.0
2017-11-03 11:00:00,31.92,32.01,31.89,31.97,144338.0,29.429,29.512,29.4014,29.4751,144338.0
2017-11-03 11:10:00,31.96,32.01,31.93,32.01,47881.0,29.4659,29.512,29.4382,29.512,47881.0
2017-11-03 11:20:00,32.0,32.02,31.95,31.95,43813.0,29.5028,29.5212,29.4567,29.4567,43813.0
2017-11-03 11:30:00,31.95,32.01,31.92,32.0,62537.0,29.4567,29.512,29.429,29.5028,62537.0
2017-11-03 11:40:00,32.0,32.03,31.95,31.97,38848.0,29.5028,29.5304,29.4567,29.4751,38848.0
2017-11-03 11:50:00,31.96,32.0,31.94,32.0,20317.0,29.4659,29.5028,29.4475,29.5028,20317.0
2017-11-03 12:00:00,32.01,32.01,31.95,31.95,13203.0,29.512,29.512,29.4567,29.4567,13203.0
2017-11-03 12:10:00,31.94,32.05,31.94,32.05,29769.0,29.4475,29.5489,29.4475,29.5489,29769.0
2017-11-03 12:20:00,32.05,32.07,32.03,32.06,21010.0,29.5489,29.5673,29.5304,29.5581,21010.0
2017-11-03 12:30:00,32.06,32.07,32.04,32.05,20925.0,29.5581,29.5673,29.5397,29.5489,20925.0
2017-11-03 12:40:00,32.05,32.05,32.02,32.03,35066.0,29.5489,29.5489,29.5212,29.5304,35066.0
2017-11-03 12:50:00,32.01,32.04,32.01,32.04,12743.0,29.512,29.5397,29.512,29.5397,12743.0
2017-11-03 13:00:00,32.05,32.1,32.04,32.08,15737.0,29.5489,29.595,29.5397,29.5765,15737.0
2017-11-03 13:10:00,32.06,32.08,32.06,32.07,11129.0,29.5581,29.5765,29.5581,29.5673,11129.0
2017-11-03 13:20:00,32.07,32.07,32.01,32.02,12323.0,29.5673,29.5673,29.512,29.5212,12323.0
2017-11-03 13:30:00,32.03,32.03,31.97,31.98,12114.0,29.5304,29.5304,29.4751,29.4843,12114.0
2017-11-03 13:40:00,31.98,32.0,31.97,32.0,11783.0,29.4843,29.5028,29.4751,29.5028,11783.0
2017-11-03 13:50:00,31.98,32.01,31.98,32.0,21370.0,29.4843,29.512,29.4843,29.5028,21370.0
2017-11-03 14:00:00,32.0,32.03,31.97,32.03,10896.0,29.5028,29.5304,29.4751,29.5304,10896.0
2017-11-03 14:10:00,32.02,32.02,32.0,32.0,16093.0,29.5212,29.5212,29.5028,29.5028,16093.0
2017-11-03 14:20:00,32.0,32.02,32.0,32.01,13647.0,29.5028,29.5212,29.5028,29.512,13647.0
2017-11-03 14:30:00,32.0,32.03,32.0,32.03,13093.0,29.5028,29.5304,29.5028,29.5304,13093.0
2017-11-03 14:40:00,32.03,32.03,31.99,32.01,16858.0,29.5304,29.5304,29.4936,29.512,16858.0
2017-11-03 14:50:00,32.02,32.06,32.02,32.04,22411.0,29.5212,29.5581,29.5212,29.5397,22411.0
2017-11-03 15:00:00,32.05,32.09,32.04,32.06,26331.0,29.5489,29.5858,29.5397,29.5581,26331.0
2017-11-03 15:10:00,32.06,32.09,32.04,32.09,37601.0,29.5581,29.5858,29.5397,29.5858,37601.0
2017-11-03 15:20:00,32.09,32.09,32.03,32.04,44410.0,29.5858,29.5858,29.5304,29.5397,44410.0
2017-11-03 15:30:00,32.04,32.04,31.99,32.01,15024.0,29.5397,29.5397,29.4936,29.512,15024.0
2017-11-03 15:40:00,32.01,32.06,31.98,32.05,47990.0,29.512,29.5581,29.4843,29.5489,47990.0
2017-11-03 15:50:00,32.04,32.15,32.04,32.14,201566.0,29.5397,29.6411,29.5397,29.6319,201566.0
2017-11-06 09:30:00,32.13,32.26,32.11,32.13,107622.0,29.6226,29.7425,29.6042,29.6226,107622.0
2017-11-06 09:40:00,32.15,32.24,32.15,32.23,27172.0,29.6411,29.724,29.6411,29.7148,27172.0
2017-11-06 09:50:00,32.22,32.27,32.2,32.22,23618.0,29.7056,29.7517,29.6872,29.7056,23618.0
2017-11-06 10:00:00,32.22,32.25,32.15,32.15,34562.0,29.7056,29.7333,29.6411,29.6411,34562.0
2017-11-06 10:10:00,32.17,32.31,32.17,32.31,41065.0,29.6595,29.7886,29.6595,29.7886,41065.0
2017-11-06 10:20:00,32.31,32.37,32.3,32.36,54794.0,29.7886,29.8439,29.7794,29.8347,54794.0
2017-11-06 10:30:00,32.36,32.55,32.35,32.45,65617.0,29.8347,30.0099,29.8255,29.9177,65617.0
2017-11-06 10:40:00,32.45,32.47,32.4,32.41,51282.0,29.9177,29.9361,29.8716,29.8808,51282.0
2017-11-06 10:50:00,32.41,32.49,32.41,32.47,35254.0,29.8808,29.9545,29.8808,29.9361,35254.0
2017-11-06 11:00:00,32.48,32.58,32.46,32.58,63780.0,29.9453,30.0375,29.9269,30.0375,63780.0
2017-11-06 11:10:00,32.58,32.61,32.53,32.6,43014.0,30.0375,30.0652,29.9914,30.056,43014.0
2017-11-06 11:20:00,32.61,32.7,32.59,32.62,52012.0,30.0652,30.1482,30.0467,30.0744,52012.0
2017-11-06 11:30:00,32.63,32.77,32.63,32.75,43210.0,30.0836,30.2127,30.0836,30.1943,43210.0
2017-11-06 11:40:00,32.75,32.8,32.7,32.73,50401.0,30.1943,30.2403,30.1482,30.1758,50401.0
2017-11-06 11:50:00,32.73,32.81,32.73,32.77,60079.0,30.1758,30.2496,30.1758,30.2127,60079.0
2017-11-06 12:00:00,32.76,32.91,32.76,32.88,80783.0,30.2035,30.3418,30.2035,30.3141,80783.0
2017-11-06 12:10:00,32.88,32.94,32.84,32.91,39909.0,30.3141,30.3694,30.2772,30.3418,39909.0
2017-11-06 12:20:00,32.91,32.96,32.81,32.81,55965.0,30.3418,30.3879,30.2496,30.2496,55965.0
2017-11-06 12:30:00,32.81,32.85,32.77,32.84,35660.0,30.2496,30.2864,30.2127,30.2772,35660.0
2017-11-06 12:40:00,32.83,32.83,32.8,32.81,33367.0,30.268,30.268,30.2403,30.2496,33367.0
2017-11-06 12:50:00,32.81,32.85,32.81,32.82,25396.0,30.2496,30.2864,30.2496,30.2588,25396.0
2017-11-06 13:00:00,32.82,32.93,32.82,32.9,30412.0,30.2588,30.3602,30.2588,30.3325,30412.0
2017-11-06 13:10:00,32.89,32.9,32.83,32.84,42005.0,30.3233,30.3325,30.268,30.2772,42005.0
2017-11-06 13:20:00,32.84,32.87,32.8,32.82,40523.0,30.2772,30.3049,30.2403,30.2588,40523.0
2017-11-06 13:30:00,32.82,32.87,32.82,32.84,35214.0,30.2588,30.3049,30.2588,30.2772,35214.0
2017-11-06 13:40:00,32.84,32.91,32.84,32.91,35319.0,30.2772,30.3418,30.2772,30.3418,35319.0
2017-11-06 13:50:00,32.9,32.96,32.9,32.95,35049.0,30.3325,30.3879,30.3325,30.3786,35049.0
2017-11-06 14:00:00,32.95,32.99,32.95,32.98,38960.0,30.3786,30.4155,30.3786,30.4063,38960.0
2017-11-06 14:10:00,32.98,32.98,32.9,32.94,39975.0,30.4063,30.4063,30.3325,30.3694,39975.0
2017-11-06 14:20:00,32.95,32.95,32.83,32.87,97484.0,30.3786,30.3786,30.268,30.3049,97484.0
2017-11-06 14:30:00,32.88,32.9,32.86,32.89,52463.0,30.3141,30.3325,30.2957,30.3233,52463.0
2017-11-06 14:40:00,32.89,32.95,32.89,32.95,56305.0,30.3233,30.3786,30.3233,30.3786,56305.0
2017-11-06 14:50:00,32.94,32.98,32.88,32.89,83266.0,30.3694,30.4063,30.3141,30.3233,83266.0
2017-11-06 15:00:00,32.88,32.91,32.86,32.87,65109.0,30.3141,30.3418,30.2957,30.3049,65109.0
2017-11-06 15:10:00,32.86,32.87,32.83,32.85,73877.0,30.2957,30.3049,30.268,30.2864,73877.0
2017-11-06 15:20:00,32.85,32.87,32.83,32.83,51259.0,30.2864,30.3049,30.268,30.268,51259.0
2017-11-06 15:30:00,32.83,32.88,32.83,32.88,71995.0,30.268,30.3141,30.268,30.3141,71995.0
2017-11-06 15:40:00,32.89,32.9,32.85,32.85,65197.0,30.3233,30.3325,30.2864,30.2864,65197.0
2017-11-06 15:50:00,32.85,32.85,32.76,32.79,181295.0,30.2864,30.2864,30.2035,30.2311,181295.0
2017-11-07 09:30:00,32.63,32.72,32.5,32.5,116661.0,30.0836,30.1666,29.9638,29.9638,116661.0
2017-11-07 09:40:00,32.53,32.59,32.51,32.52,62425.0,29.9914,30.0467,29.973,29.9822,62425.0
2017-11-07 09:50:00,32.53,32.54,32.43,32.52,77319.0,29.9914,30.0006,29.8992,29.9822,77319.0
2017-11-07 10:00:00,32.52,32.52,32.42,32.44,46646.0,29.9822,29.9822,29.89,29.9084,46646.0
2017-11-07 10:10:00,32.45,32.48,32.25,32.27,95476.0,29.9177,29.9453,29.7333,29.7517,95476.0
2017-11-07 10:20:00,32.25,32.41,32.23,32.4,53671.0,29.7333,29.8808,29.7148,29.8716,53671.0
2017-11-07 10:30:00,32.4,32.49,32.4,32.44,57536.0,29.8716,29.9545,29.8716,29.9084,57536.0
2017-11-07 10:40:00,32.45,32.48,32.4,32.43,29845.0,29.9177,29.9453,29.8716,29.8992,29845.0
2017-11-07 10:50:00,32.45,32.55,32.45,32.55,45501.0,29.9177,30.0099,29.9177,30.0099,45501.0
2017-11-07 11:00:00,32.55,32.55,32.41,32.43,43467.0,30.0099,30.0099,29.8808,29.8992,43467.0
2017-11-07 11:10:00,32.42,32.45,32.39,32.39,27634.0,29.89,29.9177,29.8623,29.8623,27634.0
2017-11-07 11:20:00,32.4,32.43,32.33,32.35,29631.0,29.8716,29.8992,29.807,29.8255,29631.0
2017-11-07 11:30:00,32.35,32.39,32.35,32.39,24375.0,29.8255,29.8623,29.8255,29.8623,24375.0
2017-11-07 11:40:00,32.4,32.45,32.4,32.44,24196.0,29.8716,29.9177,29.8716,29.9084,24196.0
2017-11-07 11:50:00,32.44,32.48,32.37,32.38,75429.0,29.9084,29.9453,29.8439,29.8531,75429.0
2017-11-07 12:00:00,32.37,32.41,32.35,32.39,104695.0,29.8439,29.8808,29.8255,29.8623,104695.0
2017-11-07 12:10:00,32.4,32.42,32.33,32.38,47081.0,29.8716,29.89,29.807,29.8531,47081.0
2017-11-07 12:20:00,32.38,32.47,32.38,32.45,26784.0,29.8531,29.9361,29.8531,29.9177,26784.0
2017-11-07 12:30:00,32.44,32.47,32.43,32.47,10495.0,29.9084,29.9361,29.8992,29.9361,10495.0
2017-11-07 12:40:00,32.47,32.49,32.44,32.45,37821.0,29.9361,29.9545,29.9084,29.9177,37821.0
2017-11-07 12:50:00,32.45,32.45,32.42,32.43,9718.0,29.9177,29.9177,29.89,29.8992,9718.0
2017-11-07 13:00:00,32.44,32.44,32.4,32.4,18100.0,29.9084,29.9084,29.8716,29.8716,18100.0
2017-11-07 13:10:00,32.41,32.41,32.34,32.36,31760.0,29.8808,29.8808,29.8162,29.8347,31760.0
2017-11-07 13:20:00,32.37,32.4,32.35,32.37,37261.0,29.8439,29.8716,29.8255,29.8439,37261.0
2017-11-07 13:30:00,32.37,32.41,32.36,32.38,25074.0,29.8439,29.8808,29.8347,29.8531,25074.0
2017-11-07 13:40:00,32.38,32.39,32.37,32.38,28023.0,29.8531,29.8623,29.8439,29.8531,28023.0
2017-11-07 13:50:00,32.38,32.4,32.37,32.38,11698.0,29.8531,29.8716,29.8439,29.8531,11698.0
2017-11-07 14:00:00,32.38,32.41,32.37,32.4,12899.0,29.8531,29.8808,29.8439,29.8716,12899.0
2017-11-07 14:10:00,32.4,32.41,32.4,32.41,9400.0,29.8716,29.8808,29.8716,29.8808,9400.0
2017-11-07 14:20:00,32.4,32.44,32.4,32.41,10250.0,29.8716,29.9084,29.8716,29.8808,10250.0
2017-11-07 14:30:00,32.41,32.41,32.38,32.38,22027.0,29.8808,29.8808,29.8531,29.8531,22027.0
2017-11-07 14:40:00,32.38,32.4,32.36,32.38,25076.0,29.8531,29.8716,29.8347,29.8531,25076.0
2017-11-07 14:50:00,32.38,32.48,32.38,32.47,31054.0,29.8531,29.9453,29.8531,29.9361,31054.0
2017-11-07 15:00:00,32.46,32.49,32.44,32.48,17962.0,29.9269,29.9545,29.9084,29.9453,17962.0
2017-11-07 15:10:00,32.49,32.5,32.47,32.47,22803.0,29.9545,29.9638,29.9361,29.9361,22803.0
2017-11-07 15:20:00,32.48,32.51,32.45,32.45,22470.0,29.9453,29.973,29.9177,29.9177,22470.0
2017-11-07 15:30:00,32.45,32.47,32.44,32.44,33041.0,29.9177,29.9361,29.9084,29.9084,33041.0
2017-11-07 15:40:00,32.44,32.51,32.44,32.49,29087.0,29.9084,29.973,29.9084,29.9545,29087.0
2017-11-07 15:50:00,32.5,32.51,32.48,32.49,111113.0,29.9638,29.973,29.9453,29.9545,111113.0
2017-11-08 09:30:00,32.75,32.92,32.75,32.75,120632.0,30.1943,30.351,30.1943,30.1943,120632.0
2017-11-08 09:40:00,32.75,32.87,32.71,32.87,75269.0,30.1943,30.3049,30.1574,30.3049,75269.0
2017-11-08 09:50:00,32.87,32.88,32.84,32.88,51000.0,30.3049,30.3141,30.2772,30.3141,51000.0
2017-11-08 10:00:00,32.89,32.91,32.83,32.87,95046.0,30.3233,30.3418,30.268,30.3049,95046.0
2017-11-08 10:10:00,32.87,32.94,32.87,32.87,60542.0,30.3049,30.3694,30.3049,30.3049,60542.0
2017-11-08 10:20:00,32.9,32.91,32.87,32.91,58155.0,30.3325,30.3418,30.3049,30.3418,58155.0
2017-11-08 10:30:00,32.92,32.95,32.88,32.93,68705.0,30.351,30.3786,30.3141,30.3602,68705.0
2017-11-08 10:40:00,32.93,32.94,32.83,32.84,64941.0,30.3602,30.3694,30.268,30.2772,64941.0
2017-11-08 10:50:00,32.85,32.86,32.77,32.81,39900.0,30.2864,30.2957,30.2127,30.2496,39900.0
2017-11-08 11:00:00,32.81,32.89,32.8,32.89,37279.0,30.2496,30.3233,30.2403,30.3233,37279.0
2017-11-08 11:10:00,32.89,32.92,32.86,32.9,51353.0,30.3233,30.351,30.2957,30.3325,51353.0
2017-11-08 11:20:00,32.9,33.01,32.9,32.99,105418.0,30.3325,30.434,30.3325,30.4155,105418.0
2017-11-08 11:30:00,33.0,33.0,32.94,32.96,37728.0,30.4247,30.4247,30.3694,30.3879,37728.0
2017-11-08 11:40:00,32.97,32.99,32.89,32.9,36588.0,30.3971,30.4155,30.3233,30.3325,36588.0
2017-11-08 11:50:00,32.9,32.9,32.85,32.87,35631.0,30.3325,30.3325,30.2864,30.3049,35631.0
2017-11-08 12:00:00,32.86,32.94,32.84,32.94,60613.0,30.2957,30.3694,30.2772,30.3694,60613.0
2017-11-08 12:10:00,32.93,32.93,32.84,32.88,49858.0,30.3602,30.3602,30.2772,30.3141,49858.0
2017-11-08 12:20:00,32.87,32.91,32.86,32.9,23653.0,30.3049,30.3418,30.2957,30.3325,23653.0
2017-11-08 12:30:00,32.9,32.92,32.9,32.9,9396.0,30.3325,30.351,30.3325,30.3325,9396.0
2017-11-08 12:40:00,32.89,32.89,32.84,32.87,24446.0,30.3233,30.3233,30.2772,30.3049,24446.0
2017-11-08 12:50:00,32.88,32.88,32.84,32.84,15125.0,30.3141,30.3141,30.2772,30.2772,15125.0
2017-11-08 13:00:00,32.83,32.83,32.76,32.82,40095.0,30.268,30.268,30.2035,30.2588,40095.0
2017-11-08 13:10:00,32.81,32.81,32.77,32.79,8780.0,30.2496,30.2496,30.2127,30.2311,8780.0
2017-11-08 13:20:00,32.79,32.79,32.66,32.71,30647.0,30.2311,30.2311,30.1113,30.1574,30647.0
2017-11-08 13:30:00,32.71,32.74,32.71,32.73,16313.0,30.1574,30.185,30.1574,30.1758,16313.0
2017-11-08 13:40:00,32.73,32.74,32.71,32.74,9990.0,30.1758,30.185,30.1574,30.185,9990.0
2017-11-08 13:50:00,32.74,32.78,32.74,32.77,23928.0,30.185,30.2219,30.185,30.2127,23928.0
2017-11-08 14:00:00,32.77,32.77,32.71,32.73,11648.0,30.2127,30.2127,30.1574,30.1758,11648.0
2017-11-08 14:10:00,32.72,32.73,32.71,32.71,8952.0,30.1666,30.1758,30.1574,30.1574,8952.0
2017-11-08 14:20:00,32.72,32.73,32.71,32.72,12303.0,30.1666,30.1758,30.1574,30.1666,12303.0
2017-11-08 14:30:00,32.72,32.74,32.7,32.73,5838.0,30.1666,30.185,30.1482,30.1758,5838.0
2017-11-08 14:40:00,32.74,32.77,32.74,32.76,8540.0,30.185,30.2127,30.185,30.2035,8540.0
2017-11-08 14:50:00,32.76,32.79,32.76,32.77,8489.0,30.2035,30.2311,30.2035,30.2127,8489.0
2017-11-08 15:00:00,32.78,32.81,32.75,32.75,23033.0,30.2219,30.2496,30.1943,30.1943,23033.0
2017-11-08 15:10:00,32.75,32.78,32.72,32.73,59140.0,30.1943,30.2219,30.1666,30.1758,59140.0
2017-11-08 15:20:00,32.73,32.74,32.72,32.73,17158.0,30.1758,30.185,30.1666,30.1758,17158.0
2017-11-08 15:30:00,32.74,32.76,32.72,32.72,39257.0,30.185,30.2035,30.1666,30.1666,39257.0
2017-11-08 15:40:00,32.73,32.76,32.73,32.75,28355.0,30.1758,30.2035,30.1758,30.1943,28355.0
2017-11-08 15:50:00,32.76,32.76,32.71,32.72,138140.0,30.2035,30.2035,30.1574,30.1666,138140.0
2017-11-09 09:30:00,32.76,32.85,32.63,32.68,90008.0,30.2035,30.2864,30.0836,30.1297,90008.0
2017-11-09 09:40:00,32.68,32.75,32.67,32.7,53442.0,30.1297,30.1943,30.1205,30.1482,53442.0
2017-11-09 09:50:00,32.7,32.74,32.64,32.64,22059.0,30.1482,30.185,30.0928,30.0928,22059.0
2017-11-09 10:00:00,32.62,32.66,32.59,32.66,54684.0,30.0744,30.1113,30.0467,30.1113,54684.0
2017-11-09 10:10:00,32.65,32.68,32.58,32.58,33594.0,30.1021,30.1297,30.0375,30.0375,33594.0
2017-11-09 10:20:00,32.58,32.6,32.53,32.54,24200.0,30.0375,30.056,29.9914,30.0006,24200.0
2017-11-09 10:30:00,32.53,32.55,32.51,32.52,28752.0,29.9914,30.0099,29.973,29.9822,28752.0
2017-11-09 10:40:00,32.52,32.52,32.4,32.43,57866.0,29.9822,29.9822,29.8716,29.8992,57866.0
2017-11-09 10:50:00,32.43,32.46,32.41,32.43,33724.0,29.8992,29.9269,29.8808,29.8992,33724.0
2017-11-09 11:00:00,32.44,32.49,32.43,32.48,63560.0,29.9084,29.9545,29.8992,29.9453,63560.0
2017-11-09 11:10:00,32.48,32.5,32.44,32.5,51939.0,29.9453,29.9638,29.9084,29.9638,51939.0
2017-11-09 11:20:00,32.5,32.6,32.5,32.56,37030.0,29.9638,30.056,29.9638,30.0191,37030.0
2017-11-09 11:30:00,32.55,32.55,32.49,32.52,25524.0,30.0099,30.0099,29.9545,29.9822,25524.0
2017-11-09 11:40:00,32.51,32.61,32.48,32.57,34562.0,29.973,30.0652,29.9453,30.0283,34562.0
2017-11-09 11:50:00,32.56,32.59,32.54,32.55,18045.0,30.0191,30.0467,30.0006,30.0099,18045.0
2017-11-09 12:00:00,32.56,32.58,32.5,32.53,19630.0,30.0191,30.0375,29.9638,29.9914,19630.0
2017-11-09 12:10:00,32.53,32.62,32.53,32.58,26036.0,29.9914,30.0744,29.9914,30.0375,26036.0
2017-11-09 12:20:00,32.57,32.6,32.55,32.58,16261.0,30.0283,30.056,30.0099,30.0375,16261.0
2017-11-09 12:30:00,32.58,32.69,32.54,32.69,37969.0,30.0375,30.1389,30.0006,30.1389,37969.0
2017-11-09 12:40:00,32.69,32.71,32.63,32.64,17148.0,30.1389,30.1574,30.0836,30.0928,17148.0
2017-11-09 12:50:00,32.64,32.65,32.6,32.6,7275.0,30.0928,30.1021,30.056,30.056,7275.0
2017-11-09 13:00:00,32.61,32.66,32.61,32.62,15114.0,30.0652,30.1113,30.0652,30.0744,15114.0
2017-11-09 13:10:00,32.61,32.61,32.57,32.58,12566.0,30.0652,30.0652,30.0283,30.0375,12566.0
2017-11-09 13:20:00,32.59,32.62,32.53,32.62,23175.0,30.0467,30.0744,29.9914,30.0744,23175.0
2017-11-09 13:30:00,32.63,32.65,32.56,32.59,10207.0,30.0836,30.1021,30.0191,30.0467,10207.0
2017-11-09 13:40:00,32.59,32.59,32.53,32.53,10084.0,30.0467,30.0467,29.9914,29.9914,10084.0
2017-11-09 13:50:00,32.53,32.56,32.52,32.56,9141.0,29.9914,30.0191,29.9822,30.0191,9141.0
2017-11-09 14:00:00,32.57,32.58,32.5,32.51,12264.0,30.0283,30.0375,29.9638,29.973,12264.0
2017-11-09 14:10:00,32.53,32.54,32.49,32.52,11582.0,29.9914,30.0006,29.9545,29.9822,11582.0
2017-11-09 14:20:00,32.51,32.55,32.51,32.53,24783.0,29.973,30.0099,29.973,29.9914,24783.0
2017-11-09 14:30:00,32.53,32.55,32.5,32.51,34645.0,29.9914,30.0099,29.9638,29.973,34645.0
2017-11-09 14:40:00,32.5,32.52,32.44,32.49,31217.0,29.9638,29.9822,29.9084,29.9545,31217.0
2017-11-09 14:50:00,32.5,32.5,32.47,32.5,18751.0,29.9638,29.9638,29.9361,29.9638,18751.0
2017-11-09 15:00:00,32.5,32.56,32.49,32.54,83022.0,29.9638,30.0191,29.9545,30.0006,83022.0
2017-11-09 15:10:00,32.55,32.59,32.52,32.54,46465.0,30.0099,30.0467,29.9822,30.0006,46465.0
2017-11-09 15:20:00,32.54,32.61,32.53,32.6,45117.0,30.0006,30.0652,29.9914,30.056,45117.0
2017-11-09 15:30:00,32.59,32.59,32.5,32.5,38868.0,30.0467,30.0467,29.9638,29.9638,38868.0
2017-11-09 15:40:00,32.49,32.53,32.48,32.52,35106.0,29.9545,29.9914,29.9453,29.9822,35106.0
2017-11-09 15:50:00,32.52,32.62,32.52,32.59,63128.0,29.9822,30.0744,29.9822,30.0467,63128.0
2017-11-10 09:30:00,32.53,32.62,32.47,32.47,75997.0,29.9914,30.0744,29.9361,29.9361,75997.0
2017-11-10 09:40:00,32.47,32.54,32.47,32.52,41012.0,29.9361,30.0006,29.9361,29.9822,41012.0
2017-11-10 09:50:00,32.52,32.56,32.49,32.56,17126.0,29.9822,30.0191,29.9545,30.0191,17126.0
2017-11-10 10:00:00,32.56,32.6,32.54,32.56,43015.0,30.0191,30.056,30.0006,30.0191,43015.0
2017-11-10 10:10:00,32.56,32.59,32.54,32.54,35193.0,30.0191,30.0467,30.0006,30.0006,35193.0
2017-11-10 10:20:00,32.54,32.57,32.52,32.52,21658.0,30.0006,30.0283,29.9822,29.9822,21658.0
2017-11-10 10:30:00,32.52,32.53,32.47,32.53,40418.0,29.9822,29.9914,29.9361,29.9914,40418.0
2017-11-10 10:40:00,32.52,32.54,32.44,32.45,52448.0,29.9822,30.0006,29.9084,29.9177,52448.0
2017-11-10 10:50:00,32.45,32.49,32.42,32.42,27479.0,29.9177,29.9545,29.89,29.89,27479.0
2017-11-10 11:00:00,32.44,32.44,32.28,32.29,39388.0,29.9084,29.9084,29.7609,29.7701,39388.0
2017-11-10 11:10:00,32.29,32.29,32.03,32.15,311431.0,29.7701,29.7701,29.5304,29.6411,311431.0
2017-11-10 11:20:00,32.15,32.28,32.15,32.25,71646.0,29.6411,29.7609,29.6411,29.7333,71646.0
2017-11-10 11:30:00,32.25,32.26,32.22,32.23,24707.0,29.7333,29.7425,29.7056,29.7148,24707.0
2017-11-10 11:40:00,32.23,32.23,32.18,32.19,27992.0,29.7148,29.7148,29.6687,29.678,27992.0
2017-11-10 11:50:00,32.18,32.24,32.16,32.22,17562.0,29.6687,29.724,29.6503,29.7056,17562.0
2017-11-10 12:00:00,32.22,32.24,32.2,32.22,24960.0,29.7056,29.724,29.6872,29.7056,24960.0
2017-11-10 12:10:00,32.21,32.22,32.17,32.22,45876.0,29.6964,29.7056,29.6595,29.7056,45876.0
2017-11-10 12:20:00,32.23,32.27,32.23,32.26,25552.0,29.7148,29.7517,29.7148,29.7425,25552.0
2017-11-10 12:30:00,32.25,32.26,32.24,32.25,12486.0,29.7333,29.7425,29.724,29.7333,12486.0
2017-11-10 12:40:00,32.24,32.27,32.23,32.26,19584.0,29.724,29.7517,29.7148,29.7425,19584.0
2017-11-10 12:50:00,32.26,32.29,32.25,32.28,13863.0,29.7425,29.7701,29.7333,29.7609,13863.0
2017-11-10 13:00:00,32.28,32.28,32.19,32.19,23524.0,29.7609,29.7609,29.678,29.678,23524.0
2017-11-10 13:10:00,32.19,32.22,32.18,32.2,19547.0,29.678,29.7056,29.6687,29.6872,19547.0
2017-11-10 13:20:00,32.19,32.21,32.15,32.19,21990.0,29.678,29.6964,29.6411,29.678,21990.0
2017-11-10 13:30:00,32.19,32.2,32.17,32.18,11358.0,29.678,29.6872,29.6595,29.6687,11358.0
2017-11-10 13:40:00,32.18,32.19,32.17,32.17,14903.0,29.6687,29.678,29.6595,29.6595,14903.0
2017-11-10 13:50:00,32.19,32.21,32.13,32.13,58411.0,29.678,29.6964,29.6226,29.6226,58411.0
2017-11-10 14:00:00,32.13,32.13,32.09,32.11,54107.0,29.6226,29.6226,29.5858,29.6042,54107.0
2017-11-10 14:10:00,32.1,32.14,32.09,32.11,34479.0,29.595,29.6319,29.5858,29.6042,34479.0
2017-11-10 14:20:00,32.11,32.13,32.1,32.13,17072.0,29.6042,29.6226,29.595,29.6226,17072.0
2017-11-10 14:30:00,32.12,32.12,32.09,32.09,25182.0,29.6134,29.6134,29.5858,29.5858,25182.0
2017-11-10 14:40:00,32.09,32.17,32.08,32.17,35445.0,29.5858,29.6595,29.5765,29.6595,35445.0
2017-11-10 14:50:00,32.16,32.2,32.15,32.17,37405.0,29.6503,29.6872,29.6411,29.6595,37405.0
2017-11-10 15:00:00,32.17,32.17,32.15,32.15,18479.0,29.6595,29.6595,29.6411,29.6411,18479.0
2017-11-10 15:10:00,32.15,32.16,32.13,32.16,38599.0,29.6411,29.6503,29.6226,29.6503,38599.0
2017-11-10 15:20:00,32.16,32.17,32.13,32.17,46089.0,29.6503,29.6595,29.6226,29.6595,46089.0
2017-11-10 15:30:00,32.16,32.19,32.15,32.18,34701.0,29.6503,29.678,29.6411,29.6687,34701.0
2017-11-10 15:40:00,32.17,32.17,32.08,32.08,85555.0,29.6595,29.6595,29.5765,29.5765,85555.0
2017-11-10 15:50:00,32.09,32.16,32.08,32.11,199751.0,29.5858,29.6503,29.5765,29.6042,199751.0
2017-11-13 09:30:00,32.19,32.22,32.05,32.06,118146.0,29.678,29.7056,29.5489,29.5581,118146.0
2017-11-13 09:40:00,32.05,32.09,32.02,32.09,32216.0,29.5489,29.5858,29.5212,29.5858,32216.0
2017-11-13 09:50:00,32.09,32.1,32.04,32.07,20168.0,29.5858,29.595,29.5397,29.5673,20168.0
2017-11-13 10:00:00,32.08,32.19,32.08,32.15,20659.0,29.5765,29.678,29.5765,29.6411,20659.0
2017-11-13 10:10:00,32.14,32.17,32.08,32.08,17629.0,29.6319,29.6595,29.5765,29.5765,17629.0
2017-11-13 10:20:00,32.09,32.09,32.05,32.06,14013.0,29.5858,29.5858,29.5489,29.5581,14013.0
2017-11-13 10:30:00,32.09,32.11,32.07,32.07,12438.0,29.5858,29.6042,29.5673,29.5673,12438.0
2017-11-13 10:40:00,32.08,32.09,32.06,32.07,8733.0,29.5765,29.5858,29.5581,29.5673,8733.0
2017-11-13 10:50:00,32.06,32.06,32.02,32.05,8940.0,29.5581,29.5581,29.5212,29.5489,8940.0
2017-11-13 11:00:00,32.05,32.08,32.05,32.05,5082.0,29.5489,29.5765,29.5489,29.5489,5082.0
2017-11-13 11:10:00,32.05,32.05,31.99,32.0,18270.0,29.5489,29.5489,29.4936,29.5028,18270.0
2017-11-13 11:20:00,31.99,32.01,31.95,32.01,12587.0,29.4936,29.512,29.4567,29.512,12587.0
2017-11-13 11:30:00,32.02,32.06,32.01,32.01,16288.0,29.5212,29.5581,29.512,29.512,16288.0
2017-11-13 11:40:00,32.0,32.02,31.99,32.01,15337.0,29.5028,29.5212,29.4936,29.512,15337.0
2017-11-13 11:50:00,32.01,32.01,31.95,31.95,15666.0,29.512,29.512,29.4567,29.4567,15666.0
2017-11-13 12:00:00,31.94,31.97,31.87,31.87,20247.0,29.4475,29.4751,29.3829,29.3829,20247.0
2017-11-13 12:10:00,31.86,31.92,31.83,31.92,32495.0,29.3737,29.429,29.346,29.429,32495.0
2017-11-13 12:20:00,31.92,31.92,31.87,31.9,25787.0,29.429,29.429,29.3829,29.4106,25787.0
2017-11-13 12:30:00,31.89,31.92,31.89,31.9,9136.0,29.4014,29.429,29.4014,29.4106,9136.0
2017-11-13 12:40:00,31.89,31.92,31.88,31.88,19064.0,29.4014,29.429,29.3921,29.3921,19064.0
2017-11-13 12:50:00,31.88,31.88,31.85,31.88,20273.0,29.3921,29.3921,29.3645,29.3921,20273.0
2017-11-13 13:00:00,31.87,31.93,31.87,31.93,11462.0,29.3829,29.4382,29.3829,29.4382,11462.0
2017-11-13 13:10:00,31.93,31.94,31.92,31.92,6194.0,29.4382,29.4475,29.429,29.429,6194.0
2017-11-13 13:20:00,31.92,31.93,31.88,31.9,13626.0,29.429,29.4382,29.3921,29.4106,13626.0
2017-11-13 13:30:00,31.9,31.9,31.86,31.89,12830.0,29.4106,29.4106,29.3737,29.4014,12830.0
2017-11-13 13:40:00,31.9,31.9,31.87,31.9,16875.0,29.4106,29.4106,29.3829,29.4106,16875.0
2017-11-13 13:50:00,31.91,31.95,31.89,31.93,19873.0,29.4198,29.4567,29.4014,29.4382,19873.0
2017-11-13 14:00:00,31.92,31.94,31.91,31.91,11465.0,29.429,29.4475,29.4198,29.4198,11465.0
2017-11-13 14:10:00,31.9,31.92,31.89,31.92,12544.0,29.4106,29.429,29.4014,29.429,12544.0
2017-11-13 14:20:00,31.92,31.93,31.92,31.92,7713.0,29.429,29.4382,29.429,29.429,7713.0
2017-11-13 14:30:00,31.92,31.94,31.9,31.94,19081.0,29.429,29.4475,29.4106,29.4475,19081.0
2017-11-13 14:40:00,31.95,32.0,31.95,31.99,35073.0,29.4567,29.5028,29.4567,29.4936,35073.0
2017-11-13 14:50:00,31.98,31.98,31.95,31.98,9861.0,29.4843,29.4843,29.4567,29.4843,9861.0
2017-11-13 15:00:00,31.97,31.97,31.9,31.91,14559.0,29.4751,29.4751,29.4106,29.4198,14559.0
2017-11-13 15:10:00,31.9,31.99,31.9,31.97,15186.0,29.4106,29.4936,29.4106,29.4751,15186.0
2017-11-13 15:20:00,31.97,31.99,31.97,31.98,15136.0,29.4751,29.4936,29.4751,29.4843,15136.0
2017-11-13 15:30:00,31.98,31.98,31.92,31.93,38070.0,29.4843,29.4843,29.429,29.4382,38070.0
2017-11-13 15:40:00,31.94,31.95,31.9,31.91,50473.0,29.4475,29.4567,29.4106,29.4198,50473.0
2017-11-13 15:50:00,31.91,31.94,31.87,31.89,240753.0,29.4198,29.4475,29.3829,29.4014,240753.0
2017-11-14 09:30:00,31.71,31.77,31.66,31.68,138201.0,29.2354,29.2907,29.1893,29.2078,138201.0
2017-11-14 09:40:00,31.68,31.69,31.6,31.66,86877.0,29.2078,29.217,29.134,29.1893,86877.0
2017-11-14 09:50:00,31.66,31.66,31.53,31.59,82089.0,29.1893,29.1893,29.0695,29.1248,82089.0
2017-11-14 10:00:00,31.58,31.97,31.56,31.86,276484.0,29.1156,29.4751,29.0971,29.3737,276484.0
2017-11-14 10:10:00,31.87,31.88,31.75,31.75,46039.0,29.3829,29.3921,29.2723,29.2723,46039.0
2017-11-14 10:20:00,31.77,31.85,31.77,31.84,29551.0,29.2907,29.3645,29.2907,29.3553,29551.0
2017-11-14 10:30:00,31.84,31.86,31.73,31.74,25158.0,29.3553,29.3737,29.2538,29.2631,25158.0
2017-11-14 10:40:00,31.75,31.78,31.72,31.78,13761.0,29.2723,29.2999,29.2446,29.2999,13761.0
2017-11-14 10:50:00,31.78,31.82,31.69,31.72,29495.0,29.2999,29.3368,29.217,29.2446,29495.0
2017-11-14 11:00:00,31.73,31.77,31.73,31.77,30000.0,29.2538,29.2907,29.2538,29.2907,30000.0
2017-11-14 11:10:00,31.78,31.79,31.7,31.73,23486.0,29.2999,29.3092,29.2262,29.2538,23486.0
2017-11-14 11:20:00,31.72,31.74,31.7,31.74,12081.0,29.2446,29.2631,29.2262,29.2631,12081.0
2017-11-14 11:30:00,31.75,31.8,31.73,31.8,23279.0,29.2723,29.3184,29.2538,29.3184,23279.0
2017-11-14 11:40:00,31.8,31.82,31.77,31.77,16273.0,29.3184,29.3368,29.2907,29.2907,16273.0
2017-11-14 11:50:00,31.77,31.78,31.69,31.72,28609.0,29.2907,29.2999,29.217,29.2446,28609.0
2017-11-14 12:00:00,31.72,31.74,31.7,31.73,8570.0,29.2446,29.2631,29.2262,29.2538,8570.0
2017-11-14 12:10:00,31.73,31.73,31.67,31.68,12524.0,29.2538,29.2538,29.1985,29.2078,12524.0
2017-11-14 12:20:00,31.68,31.72,31.68,31.69,8103.0,29.2078,29.2446,29.2078,29.217,8103.0
2017-11-14 12:30:00,31.7,31.75,31.7,31.75,6094.0,29.2262,29.2723,29.2262,29.2723,6094.0
2017-11-14 12:40:00,31.76,31.77,31.74,31.76,11589.0,29.2815,29.2907,29.2631,29.2815,11589.0
2017-11-14 12:50:00,31.76,31.76,31.71,31.75,17430.0,29.2815,29.2815,29.2354,29.2723,17430.0
2017-11-14 13:00:00,31.76,31.86,31.76,31.86,26461.0,29.2815,29.3737,29.2815,29.3737,26461.0
2017-11-14 13:10:00,31.86,31.94,31.84,31.91,67420.0,29.3737,29.4475,29.3553,29.4198,67420.0
2017-11-14 13:20:00,31.9,31.91,31.87,31.87,11102.0,29.4106,29.4198,29.3829,29.3829,11102.0
2017-11-14 13:30:00,31.88,31.92,31.88,31.89,14074.0,29.3921,29.429,29.3921,29.4014,14074.0
2017-11-14 13:40:00,31.88,31.88,31.83,31.86,6083.0,29.3921,29.3921,29.346,29.3737,6083.0
2017-11-14 13:50:00,31.86,31.86,31.81,31.81,9077.0,29.3737,29.3737,29.3276,29.3276,9077.0
2017-11-14 14:00:00,31.81,31.83,31.77,31.77,3402.0,29.3276,29.346,29.2907,29.2907,3402.0
2017-11-14 14:10:00,31.75,31.76,31.74,31.75,3214.0,29.2723,29.2815,29.2631,29.2723,3214.0
2017-11-14 14:20:00,31.75,31.75,31.7,31.71,12729.0,29.2723,29.2723,29.2262,29.2354,12729.0
2017-11-14 14:30:00,31.71,31.73,31.69,31.69,20185.0,29.2354,29.2538,29.217,29.217,20185.0
2017-11-14 14:40:00,31.69,31.72,31.69,31.72,2300.0,29.217,29.2446,29.217,29.2446,2300.0
2017-11-14 14:50:00,31.72,31.75,31.67,31.67,14632.0,29.2446,29.2723,29.1985,29.1985,14632.0
2017-11-14 15:00:00,31.67,31.71,31.67,31.69,16609.0,29.1985,29.2354,29.1985,29.217,16609.0
2017-11-14 15:10:00,31.69,31.7,31.66,31.66,23243.0,29.217,29.2262,29.1893,29.1893,23243.0
2017-11-14 15:20:00,31.65,31.68,31.62,31.63,48199.0,29.1801,29.2078,29.1524,29.1617,48199.0
2017-11-14 15:30:00,31.64,31.73,31.64,31.69,44915.0,29.1709,29.2538,29.1709,29.217,44915.0
2017-11-14 15:40:00,31.69,31.69,31.61,31.65,46786.0,29.217,29.217,29.1432,29.1801,46786.0
2017-11-14 15:50:00,31.64,31.69,31.64,31.67,99327.0,29.1709,29.217,29.1709,29.1985,99327.0
2017-11-15 09:30:00,31.79,31.86,31.72,31.75,93918.0,29.3092,29.3737,29.2446,29.2723,93918.0
2017-11-15 09:40:00,31.75,31.81,31.62,31.68,83618.0,29.2723,29.3276,29.1524,29.2078,83618.0
2017-11-15 09:50:00,31.67,31.7,31.6,31.68,50110.0,29.1985,29.2262,29.134,29.2078,50110.0
2017-11-15 10:00:00,31.7,31.7,31.59,31.66,27934.0,29.2262,29.2262,29.1248,29.1893,27934.0
2017-11-15 10:10:00,31.66,31.7,31.62,31.62,24098.0,29.1893,29.2262,29.1524,29.1524,24098.0
2017-11-15 10:20:00,31.61,31.64,31.56,31.64,23162.0,29.1432,29.1709,29.0971,29.1709,23162.0
2017-11-15 10:30:00,31.64,31.74,31.61,31.63,175465.0,29.1709,29.2631,29.1432,29.1617,175465.0
2017-11-15 10:40:00,31.64,31.79,31.64,31.78,36951.0,29.1709,29.3092,29.1709,29.2999,36951.0
2017-11-15 10:50:00,31.78,31.78,31.67,31.7,42285.0,29.2999,29.2999,29.1985,29.2262,42285.0
2017-11-15 11:00:00,31.68,31.73,31.66,31.68,21668.0,29.2078,29.2538,29.1893,29.2078,21668.0
2017-11-15 11:10:00,31.66,31.71,31.64,31.7,32241.0,29.1893,29.2354,29.1709,29.2262,32241.0
2017-11-15 11:20:00,31.7,31.71,31.67,31.71,13461.0,29.2262,29.2354,29.1985,29.2354,13461.0
2017-11-15 11:30:00,31.73,31.74,31.71,31.73,18793.0,29.2538,29.2631,29.2354,29.2538,18793.0
2017-11-15 11:40:00,31.72,31.72,31.69,31.71,18164.0,29.2446,29.2446,29.217,29.2354,18164.0
2017-11-15 11:50:00,31.7,31.72,31.7,31.71,5653.0,29.2262,29.2446,29.2262,29.2354,5653.0
2017-11-15 12:00:00,31.73,31.76,31.73,31.76,13336.0,29.2538,29.2815,29.2538,29.2815,13336.0
2017-11-15 12:10:00,31.76,31.77,31.7,31.71,10956.0,29.2815,29.2907,29.2262,29.2354,10956.0
2017-11-15 12:20:00,31.7,31.71,31.67,31.69,11281.0,29.2262,29.2354,29.1985,29.217,11281.0
2017-11-15 12:30:00,31.69,31.73,31.69,31.72,11664.0,29.217,29.2538,29.217,29.2446,11664.0
2017-11-15 12:40:00,31.73,31.78,31.72,31.73,31457.0,29.2538,29.2999,29.2446,29.2538,31457.0
2017-11-15 12:50:00,31.76,31.76,31.75,31.75,7046.0,29.2815,29.2815,29.2723,29.2723,7046.0
2017-11-15 13:00:00,31.75,31.78,31.74,31.78,7604.0,29.2723,29.2999,29.2631,29.2999,7604.0
2017-11-15 13:10:00,31.79,31.81,31.77,31.77,14109.0,29.3092,29.3276,29.2907,29.2907,14109.0
2017-11-15 13:20:00,31.78,31.78,31.75,31.76,26553.0,29.2999,29.2999,29.2723,29.2815,26553.0
2017-11-15 13:30:00,31.76,31.77,31.74,31.77,8527.0,29.2815,29.2907,29.2631,29.2907,8527.0
2017-11-15 13:40:00,31.78,31.79,31.77,31.78,6217.0,29.2999,29.3092,29.2907,29.2999,6217.0
2017-11-15 13:50:00,31.79,31.82,31.79,31.79,14876.0,29.3092,29.3368,29.3092,29.3092,14876.0
2017-11-15 14:00:00,31.78,31.79,31.75,31.78,18584.0,29.2999,29.3092,29.2723,29.2999,18584.0
2017-11-15 14:10:00,31.79,31.8,31.76,31.77,14164.0,29.3092,29.3184,29.2815,29.2907,14164.0
2017-11-15 14:20:00,31.76,31.77,31.72,31.73,31632.0,29.2815,29.2907,29.2446,29.2538,31632.0
2017-11-15 14:30:00,31.73,31.78,31.73,31.75,42055.0,29.2538,29.2999,29.2538,29.2723,42055.0
2017-11-15 14:40:00,31.74,31.77,31.69,31.74,35508.0,29.2631,29.2907,29.217,29.2631,35508.0
2017-11-15 14:50:00,31.72,31.74,31.71,31.72,36208.0,29.2446,29.2631,29.2354,29.2446,36208.0
2017-11-15 15:00:00,31.71,31.75,31.71,31.73,15435.0,29.2354,29.2723,29.2354,29.2538,15435.0
2017-11-15 15:10:00,31.73,31.75,31.73,31.73,12061.0,29.2538,29.2723,29.2538,29.2538,12061.0
2017-11-15 15:20:00,31.72,31.8,31.72,31.76,19818.0,29.2446,29.3184,29.2446,29.2815,19818.0
2017-11-15 15:30:00,31.76,31.76,31.74,31.75,12054.0,29.2815,29.2815,29.2631,29.2723,12054.0
2017-11-15 15:40:00,31.75,31.78,31.74,31.77,26084.0,29.2723,29.2999,29.2631,29.2907,26084.0
2017-11-15 15:50:00,31.77,31.92,31.76,31.87,410461.0,29.2907,29.429,29.2815,29.3829,410461.0
2017-11-16 09:30:00,31.69,31.84,31.69,31.81,72175.0,29.217,29.3553,29.217,29.3276,72175.0
2017-11-16 09:40:00,31.82,31.88,31.77,31.77,58072.0,29.3368,29.3921,29.2907,29.2907,58072.0
2017-11-16 09:50:00,31.78,31.92,31.78,31.84,55269.0,29.2999,29.429,29.2999,29.3553,55269.0
2017-11-16 10:00:00,31.85,31.96,31.83,31.91,38583.0,29.3645,29.4659,29.346,29.4198,38583.0
2017-11-16 10:10:00,31.91,31.92,31.8,31.82,18508.0,29.4198,29.429,29.3184,29.3368,18508.0
2017-11-16 10:20:00,31.85,31.85,31.81,31.82,9025.0,29.3645,29.3645,29.3276,29.3368,9025.0
2017-11-16 10:30:00,31.83,31.86,31.76,31.81,20309.0,29.346,29.3737,29.2815,29.3276,20309.0
2017-11-16 10:40:00,31.8,31.88,31.8,31.87,6711.0,29.3184,29.3921,29.3184,29.3829,6711.0
2017-11-16 10:50:00,31.86,31.89,31.85,31.85,6497.0,29.3737,29.4014,29.3645,29.3645,6497.0
2017-11-16 11:00:00,31.87,31.93,31.87,31.92,24174.0,29.3829,29.4382,29.3829,29.429,24174.0
2017-11-16 11:10:00,31.93,31.93,31.89,31.9,11400.0,29.4382,29.4382,29.4014,29.4106,11400.0
2017-11-16 11:20:00,31.88,31.88,31.84,31.84,8686.0,29.3921,29.3921,29.3553,29.3553,8686.0
2017-11-16 11:30:00,31.84,31.86,31.84,31.85,13019.0,29.3553,29.3737,29.3553,29.3645,13019.0
2017-11-16 11:40:00,31.85,31.85,31.83,31.83,6293.0,29.3645,29.3645,29.346,29.346,6293.0
2017-11-16 11:50:00,31.83,31.9,31.81,31.9,10599.0,29.346,29.4106,29.3276,29.4106,10599.0
2017-11-16 12:00:00,31.9,31.92,31.88,31.88,5627.0,29.4106,29.429,29.3921,29.3921,5627.0
2017-11-16 12:10:00,31.87,31.9,31.87,31.9,3754.0,29.3829,29.4106,29.3829,29.4106,3754.0
2017-11-16 12:20:00,31.9,31.92,31.88,31.9,6572.0,29.4106,29.429,29.3921,29.4106,6572.0
2017-11-16 12:30:00,31.91,31.93,31.88,31.88,6738.0,29.4198,29.4382,29.3921,29.3921,6738.0
2017-11-16 12:40:00,31.87,31.88,31.85,31.85,5318.0,29.3829,29.3921,29.3645,29.3645,5318.0
2017-11-16 12:50:00,31.86,31.89,31.86,31.89,13200.0,29.3737,29.4014,29.3737,29.4014,13200.0
2017-11-16 13:00:00,31.89,31.9,31.87,31.87,5051.0,29.4014,29.4106,29.3829,29.3829,5051.0
2017-11-16 13:10:00,31.88,31.91,31.88,31.91,7121.0,29.3921,29.4198,29.3921,29.4198,7121.0
2017-11-16 13:20:00,31.91,31.92,31.85,31.85,22773.0,29.4198,29.429,29.3645,29.3645,22773.0
2017-11-16 13:30:00,31.86,31.86,31.81,31.81,6407.0,29.3737,29.3737,29.3276,29.3276,6407.0
2017-11-16 13:40:00,31.81,31.85,31.8,31.83,5027.0,29.3276,29.3645,29.3184,29.346,5027.0
2017-11-16 13:50:00,31.84,31.87,31.84,31.87,4476.0,29.3553,29.3829,29.3553,29.3829,4476.0
2017-11-16 14:00:00,31.87,31.87,31.8,31.8,5116.0,29.3829,29.3829,29.3184,29.3184,5116.0
2017-11-16 14:10:00,31.81,31.85,31.81,31.83,9900.0,29.3276,29.3645,29.3276,29.346,9900.0
2017-11-16 14:20:00,31.82,31.82,31.76,31.77,13033.0,29.3368,29.3368,29.2815,29.2907,13033.0
2017-11-16 14:30:00,31.79,31.79,31.77,31.78,11003.0,29.3092,29.3092,29.2907,29.2999,11003.0
2017-11-16 14:40:00,31.78,31.84,31.78,31.84,17306.0,29.2999,29.3553,29.2999,29.3553,17306.0
2017-11-16 14:50:00,31.84,31.86,31.82,31.83,11189.0,29.3553,29.3737,29.3368,29.346,11189.0
2017-11-16 15:00:00,31.83,31.84,31.82,31.82,12249.0,29.346,29.3553,29.3368,29.3368,12249.0
2017-11-16 15:10:00,31.81,31.84,31.81,31.82,13333.0,29.3276,29.3553,29.3276,29.3368,13333.0
2017-11-16 15:20:00,31.82,31.85,31.81,31.84,29427.0,29.3368,29.3645,29.3276,29.3553,29427.0
2017-11-16 15:30:00,31.83,31.84,31.8,31.83,15984.0,29.346,29.3553,29.3184,29.346,15984.0
2017-11-16 15:40:00,31.84,31.84,31.81,31.84,21040.0,29.3553,29.3553,29.3276,29.3553,21040.0
2017-11-16 15:50:00,31.85,31.92,31.85,31.9,163889.0,29.3645,29.429,29.3645,29.4106,163889.0
2017-11-17 09:30:00,32.02,32.09,32.0,32.05,117423.0,29.5212,29.5858,29.5028,29.5489,117423.0
2017-11-17 09:40:00,32.04,32.05,31.95,31.96,38187.0,29.5397,29.5489,29.4567,29.4659,38187.0
2017-11-17 09:50:00,31.97,32.02,31.95,31.99,22336.0,29.4751,29.5212,29.4567,29.4936,22336.0
2017-11-17 10:00:00,32.0,32.05,31.95,32.01,20319.0,29.5028,29.5489,29.4567,29.512,20319.0
2017-11-17 10:10:00,32.0,32.04,32.0,32.02,15405.0,29.5028,29.5397,29.5028,29.5212,15405.0
2017-11-17 10:20:00,32.03,32.05,32.0,32.05,17650.0,29.5304,29.5489,29.5028,29.5489,17650.0
2017-11-17 10:30:00,32.05,32.06,32.01,32.01,27031.0,29.5489,29.5581,29.512,29.512,27031.0
2017-11-17 10:40:00,32.0,32.07,32.0,32.06,32946.0,29.5028,29.5673,29.5028,29.5581,32946.0
2017-11-17 10:50:00,32.07,32.13,32.06,32.12,33950.0,29.5673,29.6226,29.5581,29.6134,33950.0
2017-11-17 11:00:00,32.12,32.16,32.11,32.12,51225.0,29.6134,29.6503,29.6042,29.6134,51225.0
2017-11-17 11:10:00,32.14,32.21,32.13,32.2,38465.0,29.6319,29.6964,29.6226,29.6872,38465.0
2017-11-17 11:20:00,32.21,32.25,32.18,32.21,58235.0,29.6964,29.7333,29.6687,29.6964,58235.0
2017-11-17 11:30:00,32.22,32.22,32.16,32.16,16009.0,29.7056,29.7056,29.6503,29.6503,16009.0
2017-11-17 11:40:00,32.17,32.21,32.12,32.16,18205.0,29.6595,29.6964,29.6134,29.6503,18205.0
2017-11-17 11:50:00,32.16,32.23,32.15,32.21,28804.0,29.6503,29.7148,29.6411,29.6964,28804.0
2017-11-17 12:00:00,32.21,32.27,32.21,32.22,20797.0,29.6964,29.7517,29.6964,29.7056,20797.0
2017-11-17 12:10:00,32.23,32.23,32.2,32.23,11151.0,29.7148,29.7148,29.6872,29.7148,11151.0
2017-11-17 12:20:00,32.23,32.25,32.21,32.22,32454.0,29.7148,29.7333,29.6964,29.7056,32454.0
2017-11-17 12:30:00,32.23,32.28,32.23,32.23,30809.0,29.7148,29.7609,29.7148,29.7148,30809.0
2017-11-17 12:40:00,32.24,32.28,32.24,32.28,19026.0,29.724,29.7609,29.724,29.7609,19026.0
2017-11-17 12:50:00,32.28,32.39,32.28,32.37,120420.0,29.7609,29.8623,29.7609,29.8439,120420.0
2017-11-17 13:00:00,32.37,32.42,32.36,32.42,41124.0,29.8439,29.89,29.8347,29.89,41124.0
2017-11-17 13:10:00,32.42,32.5,32.42,32.5,66886.0,29.89,29.9638,29.89,29.9638,66886.0
2017-11-17 13:20:00,32.49,32.54,32.43,32.46,70718.0,29.9545,30.0006,29.8992,29.9269,70718.0
2017-11-17 13:30:00,32.46,32.48,32.4,32.45,33381.0,29.9269,29.9453,29.8716,29.9177,33381.0
2017-11-17 13:40:00,32.44,32.48,32.39,32.4,55821.0,29.9084,29.9453,29.8623,29.8716,55821.0
2017-11-17 13:50:00,32.41,32.42,32.36,32.41,38443.0,29.8808,29.89,29.8347,29.8808,38443.0
2017-11-17 14:00:00,32.41,32.46,32.41,32.41,34471.0,29.8808,29.9269,29.8808,29.8808,34471.0
2017-11-17 14:10:00,32.41,32.42,32.38,32.41,45802.0,29.8808,29.89,29.8531,29.8808,45802.0
2017-11-17 14:20:00,32.4,32.43,32.4,32.4,29766.0,29.8716,29.8992,29.8716,29.8716,29766.0
2017-11-17 14:30:00,32.4,32.42,32.37,32.38,47622.0,29.8716,29.89,29.8439,29.8531,47622.0
2017-11-17 14:40:00,32.38,32.42,32.38,32.39,35458.0,29.8531,29.89,29.8531,29.8623,35458.0
2017-11-17 14:50:00,32.4,32.43,32.39,32.43,27054.0,29.8716,29.8992,29.8623,29.8992,27054.0
2017-11-17 15:00:00,32.43,32.49,32.43,32.46,38078.0,29.8992,29.9545,29.8992,29.9269,38078.0
2017-11-17 15:10:00,32.47,32.48,32.43,32.44,49753.0,29.9361,29.9453,29.8992,29.9084,49753.0
2017-11-17 15:20:00,32.44,32.47,32.43,32.45,54607.0,29.9084,29.9361,29.8992,29.9177,54607.0
2017-11-17 15:30:00,32.45,32.46,32.41,32.45,39745.0,29.9177,29.9269,29.8808,29.9177,39745.0
2017-11-17 15:40:00,32.46,32.47,32.4,32.42,55406.0,29.9269,29.9361,29.8716,29.89,55406.0
2017-11-17 15:50:00,32.41,32.44,32.38,32.39,158208.0,29.8808,29.9084,29.8531,29.8623,158208.0
2017-11-20 09:30:00,32.07,32.11,32.01,32.05,104387.0,29.5673,29.6042,29.512,29.5489,104387.0
2017-11-20 09:40:00,32.04,32.06,31.95,32.01,100441.0,29.5397,29.5581,29.4567,29.512,100441.0
2017-11-20 09:50:00,31.99,32.03,31.89,31.93,41634.0,29.4936,29.5304,29.4014,29.4382,41634.0
2017-11-20 10:00:00,31.93,31.96,31.81,31.86,61628.0,29.4382,29.4659,29.3276,29.3737,61628.0
2017-11-20 10:10:00,31.86,31.9,31.84,31.89,51849.0,29.3737,29.4106,29.3553,29.4014,51849.0
2017-11-20 10:20:00,31.9,31.91,31.84,31.91,51937.0,29.4106,29.4198,29.3553,29.4198,51937.0
2017-11-20 10:30:00,31.91,31.93,31.88,31.91,43700.0,29.4198,29.4382,29.3921,29.4198,43700.0
2017-11-20 10:40:00,31.91,31.98,31.88,31.98,26221.0,29.4198,29.4843,29.3921,29.4843,26221.0
2017-11-20 10:50:00,31.98,32.01,31.91,31.95,32088.0,29.4843,29.512,29.4198,29.4567,32088.0
2017-11-20 11:00:00,31.96,31.97,31.9,31.93,22485.0,29.4659,29.4751,29.4106,29.4382,22485.0
2017-11-20 11:10:00,31.93,31.93,31.89,31.89,43863.0,29.4382,29.4382,29.4014,29.4014,43863.0
2017-11-20 11:20:00,31.89,31.94,31.89,31.91,40208.0,29.4014,29.4475,29.4014,29.4198,40208.0
2017-11-20 11:30:00,31.91,31.91,31.65,31.75,225546.0,29.4198,29.4198,29.1801,29.2723,225546.0
2017-11-20 11:40:00,31.75,31.77,31.68,31.76,121416.0,29.2723,29.2907,29.2078,29.2815,121416.0
2017-11-20 11:50:00,31.76,31.78,31.72,31.74,30716.0,29.2815,29.2999,29.2446,29.2631,30716.0
2017-11-20 12:00:00,31.74,31.74,31.66,31.71,37726.0,29.2631,29.2631,29.1893,29.2354,37726.0
2017-11-20 12:10:00,31.71,31.71,31.66,31.67,32223.0,29.2354,29.2354,29.1893,29.1985,32223.0
2017-11-20 12:20:00,31.67,31.73,31.66,31.72,53677.0,29.1985,29.2538,29.1893,29.2446,53677.0
2017-11-20 12:30:00,31.71,31.72,31.65,31.71,54732.0,29.2354,29.2446,29.1801,29.2354,54732.0
2017-11-20 12:40:00,31.72,31.74,31.69,31.69,38195.0,29.2446,29.2631,29.217,29.217,38195.0
2017-11-20 12:50:00,31.69,31.71,31.69,31.7,16996.0,29.217,29.2354,29.217,29.2262,16996.0
2017-11-20 13:00:00,31.69,31.72,31.64,31.71,58373.0,29.217,29.2446,29.1709,29.2354,58373.0
2017-11-20 13:10:00,31.7,31.77,31.7,31.76,41120.0,29.2262,29.2907,29.2262,29.2815,41120.0
2017-11-20 13:20:00,31.75,31.79,31.73,31.77,44932.0,29.2723,29.3092,29.2538,29.2907,44932.0
2017-11-20 13:30:00,31.77,31.78,31.74,31.78,24078.0,29.2907,29.2999,29.2631,29.2999,24078.0
2017-11-20 13:40:00,31.79,31.84,31.78,31.79,36768.0,29.3092,29.3553,29.2999,29.3092,36768.0
2017-11-20 13:50:00,31.8,31.83,31.8,31.8,10833.0,29.3184,29.346,29.3184,29.3184,10833.0
2017-11-20 14:00:00,31.79,31.81,31.77,31.8,20999.0,29.3092,29.3276,29.2907,29.3184,20999.0
2017-11-20 14:10:00,31.79,31.8,31.75,31.77,14221.0,29.3092,29.3184,29.2723,29.2907,14221.0
2017-11-20 14:20:00,31.76,31.78,31.75,31.78,8466.0,29.2815,29.2999,29.2723,29.2999,8466.0
2017-11-20 14:30:00,31.78,31.79,31.74,31.75,40885.0,29.2999,29.3092,29.2631,29.2723,40885.0
2017-11-20 14:40:00,31.75,31.77,31.72,31.75,31605.0,29.2723,29.2907,29.2446,29.2723,31605.0
2017-11-20 14:50:00,31.76,31.8,31.76,31.78,26134.0,29.2815,29.3184,29.2815,29.2999,26134.0
2017-11-20 15:00:00,31.79,31.82,31.79,31.8,21156.0,29.3092,29.3368,29.3092,29.3184,21156.0
2017-11-20 15:10:00,31.79,31.79,31.76,31.77,21511.0,29.3092,29.3092,29.2815,29.2907,21511.0
2017-11-20 15:20:00,31.77,31.81,31.75,31.76,17225.0,29.2907,29.3276,29.2723,29.2815,17225.0
2017-11-20 15:30:00,31.76,31.79,31.75,31.76,33716.0,29.2815,29.3092,29.2723,29.2815,33716.0
2017-11-20 15:40:00,31.76,31.78,31.75,31.77,40539.0,29.2815,29.2999,29.2723,29.2907,40539.0
2017-11-20 15:50:00,31.78,31.84,31.76,31.78,303162.0,29.2999,29.3553,29.2815,29.2999,303162.0
2017-11-21 09:30:00,31.92,32.04,31.91,32.02,82122.0,29.429,29.5397,29.4198,29.5212,82122.0
2017-11-21 09:40:00,32.03,32.03,31.95,32.02,21524.0,29.5304,29.5304,29.4567,29.5212,21524.0
2017-11-21 09:50:00,32.02,32.12,32.0,32.03,29856.0,29.5212,29.6134,29.5028,29.5304,29856.0
2017-11-21 10:00:00,32.04,32.06,32.0,32.0,21592.0,29.5397,29.5581,29.5028,29.5028,21592.0
2017-11-21 10:10:00,32.02,32.14,32.02,32.12,48137.0,29.5212,29.6319,29.5212,29.6134,48137.0
2017-11-21 10:20:00,32.13,32.17,32.04,32.05,35669.0,29.6226,29.6595,29.5397,29.5489,35669.0
2017-11-21 10:30:00,32.05,32.09,32.01,32.04,27144.0,29.5489,29.5858,29.512,29.5397,27144.0
2017-11-21 10:40:00,32.05,32.08,32.05,32.06,12664.0,29.5489,29.5765,29.5489,29.5581,12664.0
2017-11-21 10:50:00,32.07,32.1,32.04,32.09,20933.0,29.5673,29.595,29.5397,29.5858,20933.0
2017-11-21 11:00:00,32.11,32.15,32.11,32.13,37082.0,29.6042,29.6411,29.6042,29.6226,37082.0
2017-11-21 11:10:00,32.14,32.21,32.13,32.21,35768.0,29.6319,29.6964,29.6226,29.6964,35768.0
2017-11-21 11:20:00,32.19,32.25,32.18,32.19,60255.0,29.678,29.7333,29.6687,29.678,60255.0
2017-11-21 11:30:00,32.19,32.22,32.16,32.19,39029.0,29.678,29.7056,29.6503,29.678,39029.0
2017-11-21 11:40:00,32.19,32.19,32.1,32.14,27005.0,29.678,29.678,29.595,29.6319,27005.0
2017-11-21 11:50:00,32.15,32.17,32.11,32.15,24892.0,29.6411,29.6595,29.6042,29.6411,24892.0
2017-11-21 12:00:00,32.15,32.16,32.08,32.12,31098.0,29.6411,29.6503,29.5765,29.6134,31098.0
2017-11-21 12:10:00,32.12,32.16,32.1,32.16,18067.0,29.6134,29.6503,29.595,29.6503,18067.0
2017-11-21 12:20:00,32.16,32.2,32.16,32.17,14233.0,29.6503,29.6872,29.6503,29.6595,14233.0
2017-11-21 12:30:00,32.16,32.17,32.13,32.15,22111.0,29.6503,29.6595,29.6226,29.6411,22111.0
2017-11-21 12:40:00,32.15,32.18,32.15,32.17,22394.0,29.6411,29.6687,29.6411,29.6595,22394.0
2017-11-21 12:50:00,32.17,32.2,32.16,32.19,27294.0,29.6595,29.6872,29.6503,29.678,27294.0
2017-11-21 13:00:00,32.19,32.19,32.13,32.15,25333.0,29.678,29.678,29.6226,29.6411,25333.0
2017-11-21 13:10:00,32.15,32.15,32.1,32.12,27420.0,29.6411,29.6411,29.595,29.6134,27420.0
2017-11-21 13:20:00,32.12,32.14,32.11,32.12,8207.0,29.6134,29.6319,29.6042,29.6134,8207.0
2017-11-21 13:30:00,32.12,32.12,32.08,32.08,16034.0,29.6134,29.6134,29.5765,29.5765,16034.0
2017-11-21 13:40:00,32.08,32.09,32.06,32.09,13973.0,29.5765,29.5858,29.5581,29.5858,13973.0
2017-11-21 13:50:00,32.08,32.12,32.05,32.12,25324.0,29.5765,29.6134,29.5489,29.6134,25324.0
2017-11-21 14:00:00,32.12,32.12,32.09,32.11,11082.0,29.6134,29.6134,29.5858,29.6042,11082.0
2017-11-21 14:10:00,32.11,32.13,32.06,32.08,20159.0,29.6042,29.6226,29.5581,29.5765,20159.0
2017-11-21 14:20:00,32.07,32.1,32.07,32.09,6228.0,29.5673,29.595,29.5673,29.5858,6228.0
2017-11-21 14:30:00,32.09,32.11,32.07,32.09,16600.0,29.5858,29.6042,29.5673,29.5858,16600.0
2017-11-21 14:40:00,32.09,32.09,32.05,32.08,14697.0,29.5858,29.5858,29.5489,29.5765,14697.0
2017-11-21 14:50:00,32.09,32.12,32.09,32.12,10925.0,29.5858,29.6134,29.5858,29.6134,10925.0
2017-11-21 15:00:00,32.13,32.13,32.1,32.1,20687.0,29.6226,29.6226,29.595,29.595,20687.0
2017-11-21 15:10:00,32.1,32.12,32.08,32.1,21266.0,29.595,29.6134,29.5765,29.595,21266.0
2017-11-21 15:20:00,32.09,32.09,32.06,32.06,24852.0,29.5858,29.5858,29.5581,29.5581,24852.0
2017-11-21 15:30:00,32.06,32.06,32.01,32.03,46674.0,29.5581,29.5581,29.512,29.5304,46674.0
2017-11-21 15:40:00,32.03,32.05,32.02,32.03,61159.0,29.5304,29.5489,29.5212,29.5304,61159.0
2017-11-21 15:50:00,32.04,32.06,31.96,31.97,243893.0,29.5397,29.5581,29.4659,29.4751,243893.0
2017-11-22 09:30:00,32.23,32.42,32.23,32.41,139766.0,29.7148,29.89,29.7148,29.8808,139766.0
2017-11-22 09:40:00,32.42,32.5,32.37,32.37,60040.0,29.89,29.9638,29.8439,29.8439,60040.0
2017-11-22 09:50:00,32.38,32.41,32.34,32.35,64214.0,29.8531,29.8808,29.8162,29.8255,64214.0
2017-11-22 10:00:00,32.35,32.35,32.26,32.31,36227.0,29.8255,29.8255,29.7425,29.7886,36227.0
2017-11-22 10:10:00,32.32,32.4,32.32,32.37,50516.0,29.7978,29.8716,29.7978,29.8439,50516.0
2017-11-22 10:20:00,32.35,32.43,32.34,32.39,57603.0,29.8255,29.8992,29.8162,29.8623,57603.0
2017-11-22 10:30:00,32.38,32.38,32.28,32.29,63470.0,29.8531,29.8531,29.7609,29.7701,63470.0
2017-11-22 10:40:00,32.28,32.31,32.27,32.3,30188.0,29.7609,29.7886,29.7517,29.7794,30188.0
2017-11-22 10:50:00,32.3,32.32,32.29,32.31,11378.0,29.7794,29.7978,29.7701,29.7886,11378.0
2017-11-22 11:00:00,32.31,32.36,32.31,32.33,21023.0,29.7886,29.8347,29.7886,29.807,21023.0
2017-11-22 11:10:00,32.34,32.38,32.31,32.37,34965.0,29.8162,29.8531,29.7886,29.8439,34965.0
2017-11-22 11:20:00,32.36,32.37,32.34,32.35,23255.0,29.8347,29.8439,29.8162,29.8255,23255.0
2017-11-22 11:30:00,32.35,32.36,32.32,32.34,13532.0,29.8255,29.8347,29.7978,29.8162,13532.0
2017-11-22 11:40:00,32.33,32.35,32.3,32.35,25632.0,29.807,29.8255,29.7794,29.8255,25632.0
2017-11-22 11:50:00,32.36,32.38,32.34,32.38,9804.0,29.8347,29.8531,29.8162,29.8531,9804.0
2017-11-22 12:00:00,32.37,32.38,32.34,32.37,25427.0,29.8439,29.8531,29.8162,29.8439,25427.0
2017-11-22 12:10:00,32.36,32.36,32.33,32.35,11838.0,29.8347,29.8347,29.807,29.8255,11838.0
2017-11-22 12:20:00,32.37,32.37,32.34,32.36,10989.0,29.8439,29.8439,29.8162,29.8347,10989.0
2017-11-22 12:30:00,32.37,32.37,32.35,32.37,12021.0,29.8439,29.8439,29.8255,29.8439,12021.0
2017-11-22 12:40:00,32.38,32.43,32.37,32.39,54653.0,29.8531,29.8992,29.8439,29.8623,54653.0
2017-11-22 12:50:00,32.4,32.41,32.38,32.38,31626.0,29.8716,29.8808,29.8531,29.8531,31626.0
2017-11-22 13:00:00,32.39,32.42,32.36,32.42,27347.0,29.8623,29.89,29.8347,29.89,27347.0
2017-11-22 13:10:00,32.41,32.43,32.39,32.43,9932.0,29.8808,29.8992,29.8623,29.8992,9932.0
2017-11-22 13:20:00,32.44,32.44,32.41,32.43,15527.0,29.9084,29.9084,29.8808,29.8992,15527.0
2017-11-22 13:30:00,32.43,32.44,32.43,32.43,12198.0,29.8992,29.9084,29.8992,29.8992,12198.0
2017-11-22 13:40:00,32.42,32.44,32.39,32.41,29461.0,29.89,29.9084,29.8623,29.8808,29461.0
2017-11-22 13:50:00,32.43,32.43,32.38,32.43,16883.0,29.8992,29.8992,29.8531,29.8992,16883.0
2017-11-22 14:00:00,32.39,32.47,32.37,32.46,49090.0,29.8623,29.9361,29.8439,29.9269,49090.0
2017-11-22 14:10:00,32.44,32.46,32.41,32.46,26113.0,29.9084,29.9269,29.8808,29.9269,26113.0
2017-11-22 14:20:00,32.46,32.51,32.46,32.49,32157.0,29.9269,29.973,29.9269,29.9545,32157.0
2017-11-22 14:30:00,32.51,32.58,32.51,32.58,99730.0,29.973,30.0375,29.973,30.0375,99730.0
2017-11-22 14:40:00,32.58,32.58,32.52,32.53,44863.0,30.0375,30.0375,29.9822,29.9914,44863.0
2017-11-22 14:50:00,32.53,32.56,32.5,32.56,57901.0,29.9914,30.0191,29.9638,30.0191,57901.0
2017-11-22 15:00:00,32.57,32.58,32.53,32.53,64285.0,30.0283,30.0375,29.9914,29.9914,64285.0
2017-11-22 15:10:00,32.54,32.57,32.52,32.52,72881.0,30.0006,30.0283,29.9822,29.9822,72881.0
2017-11-22 15:20:00,32.51,32.51,32.47,32.49,72711.0,29.973,29.973,29.9361,29.9545,72711.0
2017-11-22 15:30:00,32.49,32.5,32.45,32.49,71771.0,29.9545,29.9638,29.9177,29.9545,71771.0
2017-11-22 15:40:00,32.49,32.53,32.48,32.53,81495.0,29.9545,29.9914,29.9453,29.9914,81495.0
2017-11-22 15:50:00,32.52,32.53,32.44,32.46,213939.0,29.9822,29.9914,29.9084,29.9269,213939.0
2017-11-24 09:30:00,32.48,32.6,32.42,32.6,85942.0,29.9453,30.056,29.89,30.056,85942.0
2017-11-24 09:40:00,32.59,32.61,32.46,32.51,40741.0,30.0467,30.0652,29.9269,29.973,40741.0
2017-11-24 09:50:00,32.5,32.51,32.46,32.48,28695.0,29.9638,29.973,29.9269,29.9453,28695.0
2017-11-24 10:00:00,32.48,32.48,32.33,32.35,22255.0,29.9453,29.9453,29.807,29.8255,22255.0
2017-11-24 10:10:00,32.37,32.38,32.27,32.28,28757.0,29.8439,29.8531,29.7517,29.7609,28757.0
2017-11-24 10:20:00,32.28,32.28,32.18,32.25,30538.0,29.7609,29.7609,29.6687,29.7333,30538.0
2017-11-24 10:30:00,32.27,32.27,32.23,32.27,14094.0,29.7517,29.7517,29.7148,29.7517,14094.0
2017-11-24 10:40:00,32.27,32.35,32.27,32.34,16438.0,29.7517,29.8255,29.7517,29.8162,16438.0
2017-11-24 10:50:00,32.35,32.38,32.33,32.37,19283.0,29.8255,29.8531,29.807,29.8439,19283.0
2017-11-24 11:00:00,32.37,32.37,32.29,32.34,7173.0,29.8439,29.8439,29.7701,29.8162,7173.0
2017-11-24 11:10:00,32.33,32.37,32.33,32.36,3306.0,29.807,29.8439,29.807,29.8347,3306.0
2017-11-24 11:20:00,32.36,32.36,32.31,32.31,6319.0,29.8347,29.8347,29.7886,29.7886,6319.0
2017-11-24 11:30:00,32.32,32.32,32.31,32.32,3491.0,29.7978,29.7978,29.7886,29.7978,3491.0
2017-11-24 11:40:00,32.32,32.36,32.32,32.34,13853.0,29.7978,29.8347,29.7978,29.8162,13853.0
2017-11-24 11:50:00,32.35,32.35,32.31,32.31,17551.0,29.8255,29.8255,29.7886,29.7886,17551.0
2017-11-24 12:00:00,32.3,32.31,32.26,32.27,26984.0,29.7794,29.7886,29.7425,29.7517,26984.0
2017-11-24 12:10:00,32.27,32.3,32.26,32.28,36387.0,29.7517,29.7794,29.7425,29.7609,36387.0
2017-11-24 12:20:00,32.27,32.28,32.24,32.25,12750.0,29.7517,29.7609,29.724,29.7333,12750.0
2017-11-24 12:30:00,32.25,32.26,32.22,32.23,20219.0,29.7333,29.7425,29.7056,29.7148,20219.0
2017-11-24 12:40:00,32.24,32.25,32.22,32.22,30242.0,29.724,29.7333,29.7056,29.7056,30242.0
2017-11-24 12:50:00,32.22,32.25,32.17,32.17,234646.0,29.7056,29.7333,29.6595,29.6595,234646.0
2017-11-27 09:30:00,32.62,32.67,32.5,32.52,204975.0,30.0744,30.1205,29.9638,29.9822,204975.0
2017-11-27 09:40:00,32.52,32.52,32.32,32.36,67897.0,29.9822,29.9822,29.7978,29.8347,67897.0
2017-11-27 09:50:00,32.37,32.45,32.34,32.42,20118.0,29.8439,29.9177,29.8162,29.89,20118.0
2017-11-27 10:00:00,32.42,32.43,32.37,32.4,25744.0,29.89,29.8992,29.8439,29.8716,25744.0
2017-11-27 10:10:00,32.4,32.44,32.34,32.42,40293.0,29.8716,29.9084,29.8162,29.89,40293.0
2017-11-27 10:20:00,32.42,32.42,32.3,32.39,45479.0,29.89,29.89,29.7794,29.8623,45479.0
2017-11-27 10:30:00,32.39,32.42,32.38,32.41,37895.0,29.8623,29.89,29.8531,29.8808,37895.0
2017-11-27 10:40:00,32.41,32.43,32.4,32.42,26151.0,29.8808,29.8992,29.8716,29.89,26151.0
2017-11-27 10:50:00,32.42,32.44,32.41,32.44,24788.0,29.89,29.9084,29.8808,29.9084,24788.0
2017-11-27 11:00:00,32.45,32.49,32.45,32.47,25592.0,29.9177,29.9545,29.9177,29.9361,25592.0
2017-11-27 11:10:00,32.48,32.55,32.45,32.53,47860.0,29.9453,30.0099,29.9177,29.9914,47860.0
2017-11-27 11:20:00,32.53,32.55,32.51,32.54,29732.0,29.9914,30.0099,29.973,30.0006,29732.0
2017-11-27 11:30:00,32.54,32.59,32.54,32.57,88660.0,30.0006,30.0467,30.0006,30.0283,88660.0
2017-11-27 11:40:00,32.57,32.58,32.52,32.52,51223.0,30.0283,30.0375,29.9822,29.9822,51223.0
2017-11-27 11:50:00,32.52,32.54,32.49,32.51,41509.0,29.9822,30.0006,29.9545,29.973,41509.0
2017-11-27 12:00:00,32.51,32.53,32.5,32.52,19100.0,29.973,29.9914,29.9638,29.9822,19100.0
2017-11-27 12:10:00,32.53,32.55,32.53,32.54,26818.0,29.9914,30.0099,29.9914,30.0006,26818.0
2017-11-27 12:20:00,32.56,32.57,32.53,32.53,18800.0,30.0191,30.0283,29.9914,29.9914,18800.0
2017-11-27 12:30:00,32.53,32.53,32.49,32.49,21781.0,29.9914,29.9914,29.9545,29.9545,21781.0
2017-11-27 12:40:00,32.5,32.51,32.47,32.5,21311.0,29.9638,29.973,29.9361,29.9638,21311.0
2017-11-27 12:50:00,32.51,32.51,32.5,32.51,14063.0,29.973,29.973,29.9638,29.973,14063.0
2017-11-27 13:00:00,32.51,32.53,32.51,32.53,14586.0,29.973,29.9914,29.973,29.9914,14586.0
2017-11-27 13:10:00,32.52,32.56,32.52,32.54,22690.0,29.9822,30.0191,29.9822,30.0006,22690.0
2017-11-27 13:20:00,32.54,32.55,32.53,32.53,14700.0,30.0006,30.0099,29.9914,29.9914,14700.0
2017-11-27 13:30:00,32.52,32.54,32.52,32.54,15039.0,29.9822,30.0006,29.9822,30.0006,15039.0
2017-11-27 13:40:00,32.54,32.54,32.53,32.54,11893.0,30.0006,30.0006,29.9914,30.0006,11893.0
2017-11-27 13:50:00,32.55,32.55,32.53,32.53,11795.0,30.0099,30.0099,29.9914,29.9914,11795.0
2017-11-27 14:00:00,32.54,32.56,32.54,32.54,11474.0,30.0006,30.0191,30.0006,30.0006,11474.0
2017-11-27 14:10:00,32.53,32.54,32.52,32.54,20905.0,29.9914,30.0006,29.9822,30.0006,20905.0
2017-11-27 14:20:00,32.53,32.54,32.52,32.53,26371.0,29.9914,30.0006,29.9822,29.9914,26371.0
2017-11-27 14:30:00,32.53,32.56,32.53,32.56,18760.0,29.9914,30.0191,29.9914,30.0191,18760.0
2017-11-27 14:40:00,32.57,32.57,32.55,32.56,14791.0,30.0283,30.0283,30.0099,30.0191,14791.0
2017-11-27 14:50:00,32.57,32.58,32.56,32.57,10655.0,30.0283,30.0375,30.0191,30.0283,10655.0
2017-11-27 15:00:00,32.58,32.58,32.56,32.58,39289.0,30.0375,30.0375,30.0191,30.0375,39289.0
2017-11-27 15:10:00,32.58,32.59,32.56,32.56,54963.0,30.0375,30.0467,30.0191,30.0191,54963.0
2017-11-27 15:20:00,32.56,32.56,32.53,32.53,47447.0,30.0191,30.0191,29.9914,29.9914,47447.0
2017-11-27 15:30:00,32.53,32.55,32.51,32.54,60183.0,29.9914,30.0099,29.973,30.0006,60183.0
2017-11-27 15:40:00,32.54,32.58,32.54,32.55,77521.0,30.0006,30.0375,30.0006,30.0099,77521.0
2017-11-27 15:50:00,32.56,32.56,32.5,32.53,111090.0,30.0191,30.0191,29.9638,29.9914,111090.0
2017-11-28 09:30:00,32.54,32.55,32.37,32.4,93475.0,30.0006,30.0099,29.8439,29.8716,93475.0
2017-11-28 09:40:00,32.39,32.41,32.19,32.32,84681.0,29.8623,29.8808,29.678,29.7978,84681.0
2017-11-28 09:50:00,32.32,32.35,32.29,32.29,25873.0,29.7978,29.8255,29.7701,29.7701,25873.0
2017-11-28 10:00:00,32.29,32.3,32.23,32.29,21155.0,29.7701,29.7794,29.7148,29.7701,21155.0
2017-11-28 10:10:00,32.27,32.31,32.24,32.27,40399.0,29.7517,29.7886,29.724,29.7517,40399.0
2017-11-28 10:20:00,32.26,32.41,32.26,32.4,40161.0,29.7425,29.8808,29.7425,29.8716,40161.0
2017-11-28 10:30:00,32.42,32.44,32.35,32.35,16608.0,29.89,29.9084,29.8255,29.8255,16608.0
2017-11-28 10:40:00,32.35,32.5,32.35,32.47,35172.0,29.8255,29.9638,29.8255,29.9361,35172.0
2017-11-28 10:50:00,32.46,32.46,32.35,32.41,9325.0,29.9269,29.9269,29.8255,29.8808,9325.0
2017-11-28 11:00:00,32.4,32.43,32.38,32.43,14842.0,29.8716,29.8992,29.8531,29.8992,14842.0
2017-11-28 11:10:00,32.43,32.43,32.4,32.43,10832.0,29.8992,29.8992,29.8716,29.8992,10832.0
2017-11-28 11:20:00,32.43,32.47,32.43,32.45,10787.0,29.8992,29.9361,29.8992,29.9177,10787.0
2017-11-28 11:30:00,32.46,32.53,32.46,32.48,17093.0,29.9269,29.9914,29.9269,29.9453,17093.0
2017-11-28 11:40:00,32.48,32.53,32.48,32.52,11119.0,29.9453,29.9914,29.9453,29.9822,11119.0
2017-11-28 11:50:00,32.53,32.54,32.5,32.51,6621.0,29.9914,30.0006,29.9638,29.973,6621.0
2017-11-28 12:00:00,32.52,32.52,32.45,32.46,16037.0,29.9822,29.9822,29.9177,29.9269,16037.0
2017-11-28 12:10:00,32.46,32.49,32.46,32.47,12955.0,29.9269,29.9545,29.9269,29.9361,12955.0
2017-11-28 12:20:00,32.47,32.5,32.47,32.49,3586.0,29.9361,29.9638,29.9361,29.9545,3586.0
2017-11-28 12:30:00,32.47,32.47,32.42,32.43,5929.0,29.9361,29.9361,29.89,29.8992,5929.0
2017-11-28 12:40:00,32.42,32.45,32.42,32.42,4880.0,29.89,29.9177,29.89,29.89,4880.0
2017-11-28 12:50:00,32.42,32.42,32.33,32.38,13437.0,29.89,29.89,29.807,29.8531,13437.0
2017-11-28 13:00:00,32.38,32.4,32.33,32.34,19429.0,29.8531,29.8716,29.807,29.8162,19429.0
2017-11-28 13:10:00,32.32,32.38,32.32,32.36,7028.0,29.7978,29.8531,29.7978,29.8347,7028.0
2017-11-28 13:20:00,32.35,32.48,32.35,32.42,37420.0,29.8255,29.9453,29.8255,29.89,37420.0
2017-11-28 13:30:00,32.41,32.43,32.39,32.43,12978.0,29.8808,29.8992,29.8623,29.8992,12978.0
2017-11-28 13:40:00,32.41,32.42,32.39,32.4,20909.0,29.8808,29.89,29.8623,29.8716,20909.0
2017-11-28 13:50:00,32.39,32.46,32.36,32.45,19559.0,29.8623,29.9269,29.8347,29.9177,19559.0
2017-11-28 14:00:00,32.46,32.51,32.46,32.47,27324.0,29.9269,29.973,29.9269,29.9361,27324.0
2017-11-28 14:10:00,32.46,32.47,32.44,32.44,1800.0,29.9269,29.9361,29.9084,29.9084,1800.0
2017-11-28 14:20:00,32.43,32.45,32.42,32.45,9743.0,29.8992,29.9177,29.89,29.9177,9743.0
2017-11-28 14:30:00,32.46,32.46,32.44,32.45,41400.0,29.9269,29.9269,29.9084,29.9177,41400.0
2017-11-28 14:40:00,32.44,32.44,32.34,32.38,24634.0,29.9084,29.9084,29.8162,29.8531,24634.0
2017-11-28 14:50:00,32.37,32.37,32.31,32.34,29628.0,29.8439,29.8439,29.7886,29.8162,29628.0
2017-11-28 15:00:00,32.35,32.38,32.32,32.37,14864.0,29.8255,29.8531,29.7978,29.8439,14864.0
2017-11-28 15:10:00,32.37,32.38,32.34,32.38,13225.0,29.8439,29.8531,29.8162,29.8531,13225.0
2017-11-28 15:20:00,32.38,32.41,32.38,32.39,6724.0,29.8531,29.8808,29.8531,29.8623,6724.0
2017-11-28 15:30:00,32.39,32.4,32.37,32.37,18501.0,29.8623,29.8716,29.8439,29.8439,18501.0
2017-11-28 15:40:00,32.36,32.36,32.31,32.31,33614.0,29.8347,29.8347,29.7886,29.7886,33614.0
2017-11-28 15:50:00,32.3,32.32,32.28,32.3,147815.0,29.7794,29.7978,29.7609,29.7794,147815.0
2017-11-29 09:30:00,32.0,32.02,31.92,31.97,119702.0,29.5028,29.5212,29.429,29.4751,119702.0
2017-11-29 09:40:00,31.97,31.99,31.93,31.94,61736.0,29.4751,29.4936,29.4382,29.4475,61736.0
2017-11-29 09:50:00,31.95,31.96,31.85,31.88,88660.0,29.4567,29.4659,29.3645,29.3921,88660.0
2017-11-29 10:00:00,31.88,31.89,31.79,31.81,118695.0,29.3921,29.4014,29.3092,29.3276,118695.0
2017-11-29 10:10:00,31.8,31.88,31.73,31.87,79641.0,29.3184,29.3921,29.2538,29.3829,79641.0
2017-11-29 10:20:00,31.87,31.96,31.84,31.84,74333.0,29.3829,29.4659,29.3553,29.3553,74333.0
2017-11-29 10:30:00,31.83,31.91,31.81,31.87,55201.0,29.346,29.4198,29.3276,29.3829,55201.0
2017-11-29 10:40:00,31.86,31.87,31.8,31.81,124077.0,29.3737,29.3829,29.3184,29.3276,124077.0
2017-11-29 10:50:00,31.8,31.85,31.78,31.79,59212.0,29.3184,29.3645,29.2999,29.3092,59212.0
2017-11-29 11:00:00,31.79,31.79,31.67,31.68,130600.0,29.3092,29.3092,29.1985,29.2078,130600.0
2017-11-29 11:10:00,31.68,31.76,31.68,31.7,54655.0,29.2078,29.2815,29.2078,29.2262,54655.0
2017-11-29 11:20:00,31.71,31.76,31.66,31.75,74511.0,29.2354,29.2815,29.1893,29.2723,74511.0
2017-11-29 11:30:00,31.75,31.75,31.7,31.71,54536.0,29.2723,29.2723,29.2262,29.2354,54536.0
2017-11-29 11:40:00,31.71,31.84,31.7,31.83,91822.0,29.2354,29.3553,29.2262,29.346,91822.0
2017-11-29 11:50:00,31.82,31.83,31.78,31.78,36084.0,29.3368,29.346,29.2999,29.2999,36084.0
2017-11-29 12:00:00,31.77,31.79,31.73,31.73,30171.0,29.2907,29.3092,29.2538,29.2538,30171.0
2017-11-29 12:10:00,31.73,31.77,31.72,31.73,33543.0,29.2538,29.2907,29.2446,29.2538,33543.0
2017-11-29 12:20:00,31.74,31.8,31.74,31.8,34283.0,29.2631,29.3184,29.2631,29.3184,34283.0
2017-11-29 12:30:00,31.8,31.83,31.79,31.82,13514.0,29.3184,29.346,29.3092,29.3368,13514.0
2017-11-29 12:40:00,31.82,31.82,31.77,31.79,15460.0,29.3368,29.3368,29.2907,29.3092,15460.0
2017-11-29 12:50:00,31.79,31.81,31.7,31.73,32645.0,29.3092,29.3276,29.2262,29.2538,32645.0
2017-11-29 13:00:00,31.72,31.8,31.71,31.78,23493.0,29.2446,29.3184,29.2354,29.2999,23493.0
2017-11-29 13:10:00,31.78,31.78,31.71,31.74,39840.0,29.2999,29.2999,29.2354,29.2631,39840.0
2017-11-29 13:20:00,31.75,31.79,31.74,31.75,18220.0,29.2723,29.3092,29.2631,29.2723,18220.0
2017-11-29 13:30:00,31.75,31.8,31.75,31.77,28634.0,29.2723,29.3184,29.2723,29.2907,28634.0
2017-11-29 13:40:00,31.77,31.77,31.75,31.75,18095.0,29.2907,29.2907,29.2723,29.2723,18095.0
2017-11-29 13:50:00,31.75,31.75,31.73,31.74,31352.0,29.2723,29.2723,29.2538,29.2631,31352.0
2017-11-29 14:00:00,31.75,31.77,31.74,31.77,23943.0,29.2723,29.2907,29.2631,29.2907,23943.0
2017-11-29 14:10:00,31.77,31.82,31.76,31.8,21930.0,29.2907,29.3368,29.2815,29.3184,21930.0
2017-11-29 14:20:00,31.8,31.85,31.78,31.82,13140.0,29.3184,29.3645,29.2999,29.3368,13140.0
2017-11-29 14:30:00,31.83,31.83,31.81,31.81,17751.0,29.346,29.346,29.3276,29.3276,17751.0
2017-11-29 14:40:00,31.81,31.81,31.76,31.76,27050.0,29.3276,29.3276,29.2815,29.2815,27050.0
2017-11-29 14:50:00,31.77,31.77,31.75,31.76,20850.0,29.2907,29.2907,29.2723,29.2815,20850.0
2017-11-29 15:00:00,31.76,31.77,31.75,31.75,28111.0,29.2815,29.2907,29.2723,29.2723,28111.0
2017-11-29 15:10:00,31.75,31.77,31.73,31.75,33330.0,29.2723,29.2907,29.2538,29.2723,33330.0
2017-11-29 15:20:00,31.74,31.75,31.7,31.7,32110.0,29.2631,29.2723,29.2262,29.2262,32110.0
2017-11-29 15:30:00,31.71,31.71,31.69,31.69,69436.0,29.2354,29.2354,29.217,29.217,69436.0
2017-11-29 15:40:00,31.69,31.76,31.69,31.75,67592.0,29.217,29.2815,29.217,29.2723,67592.0
2017-11-29 15:50:00,31.74,31.78,31.71,31.72,410112.0,29.2631,29.2999,29.2354,29.2446,410112.0
2017-11-30 09:30:00,31.61,31.78,31.55,31.77,99495.0,29.1432,29.2999,29.0879,29.2907,99495.0
2017-11-30 09:40:00,31.77,31.81,31.74,31.8,43691.0,29.2907,29.3276,29.2631,29.3184,43691.0
2017-11-30 09:50:00,31.81,31.91,31.81,31.87,48244.0,29.3276,29.4198,29.3276,29.3829,48244.0
2017-11-30 10:00:00,31.87,31.9,31.83,31.86,63061.0,29.3829,29.4106,29.346,29.3737,63061.0
2017-11-30 10:10:00,31.85,31.91,31.84,31.84,45350.0,29.3645,29.4198,29.3553,29.3553,45350.0
2017-11-30 10:20:00,31.85,31.88,31.79,31.81,36432.0,29.3645,29.3921,29.3092,29.3276,36432.0
2017-11-30 10:30:00,31.81,31.87,31.8,31.85,49470.0,29.3276,29.3829,29.3184,29.3645,49470.0
2017-11-30 10:40:00,31.85,31.93,31.83,31.93,21056.0,29.3645,29.4382,29.346,29.4382,21056.0
2017-11-30 10:50:00,31.94,31.94,31.84,31.86,39788.0,29.4475,29.4475,29.3553,29.3737,39788.0
2017-11-30 11:00:00,31.87,31.88,31.79,31.82,41062.0,29.3829,29.3921,29.3092,29.3368,41062.0
2017-11-30 11:10:00,31.83,31.83,31.7,31.71,26665.0,29.346,29.346,29.2262,29.2354,26665.0
2017-11-30 11:20:00,31.69,31.7,31.66,31.7,20496.0,29.217,29.2262,29.1893,29.2262,20496.0
2017-11-30 11:30:00,31.69,31.71,31.68,31.7,4853.0,29.217,29.2354,29.2078,29.2262,4853.0
2017-11-30 11:40:00,31.69,31.7,31.58,31.6,25558.0,29.217,29.2262,29.1156,29.134,25558.0
2017-11-30 11:50:00,31.61,31.63,31.6,31.6,19300.0,29.1432,29.1617,29.134,29.134,19300.0
2017-11-30 12:00:00,31.6,31.6,31.47,31.53,46127.0,29.134,29.134,29.0141,29.0695,46127.0
2017-11-30 12:10:00,31.54,31.58,31.52,31.52,22196.0,29.0787,29.1156,29.0602,29.0602,22196.0
2017-11-30 12:20:00,31.52,31.53,31.5,31.53,13523.0,29.0602,29.0695,29.0418,29.0695,13523.0
2017-11-30 12:30:00,31.51,31.55,31.49,31.55,33426.0,29.051,29.0879,29.0326,29.0879,33426.0
2017-11-30 12:40:00,31.56,31.57,31.51,31.52,14192.0,29.0971,29.1063,29.051,29.0602,14192.0
2017-11-30 12:50:00,31.53,31.56,31.47,31.47,29632.0,29.0695,29.0971,29.0141,29.0141,29632.0
2017-11-30 13:00:00,31.47,31.48,31.43,31.46,7733.0,29.0141,29.0234,28.9773,29.0049,7733.0
2017-11-30 13:10:00,31.47,31.56,31.46,31.55,18308.0,29.0141,29.0971,29.0049,29.0879,18308.0
2017-11-30 13:20:00,31.55,31.65,31.55,31.61,37374.0,29.0879,29.1801,29.0879,29.1432,37374.0
2017-11-30 13:30:00,31.61,31.61,31.56,31.59,16962.0,29.1432,29.1432,29.0971,29.1248,16962.0
2017-11-30 13:40:00,31.59,31.65,31.59,31.64,12789.0,29.1248,29.1801,29.1248,29.1709,12789.0
2017-11-30 13:50:00,31.63,31.7,31.62,31.65,22591.0,29.1617,29.2262,29.1524,29.1801,22591.0
2017-11-30 14:00:00,31.65,31.66,31.62,31.62,17557.0,29.1801,29.1893,29.1524,29.1524,17557.0
2017-11-30 14:10:00,31.62,31.63,31.59,31.59,10646.0,29.1524,29.1617,29.1248,29.1248,10646.0
2017-11-30 14:20:00,31.58,31.65,31.58,31.65,14735.0,29.1156,29.1801,29.1156,29.1801,14735.0
2017-11-30 14:30:00,31.62,31.62,31.57,31.57,3631.0,29.1524,29.1524,29.1063,29.1063,3631.0
2017-11-30 14:40:00,31.57,31.58,31.56,31.57,9171.0,29.1063,29.1156,29.0971,29.1063,9171.0
2017-11-30 14:50:00,31.56,31.66,31.55,31.66,28632.0,29.0971,29.1893,29.0879,29.1893,28632.0
2017-11-30 15:00:00,31.67,31.69,31.64,31.69,43993.0,29.1985,29.217,29.1709,29.217,43993.0
2017-11-30 15:10:00,31.67,31.67,31.61,31.62,22726.0,29.1985,29.1985,29.1432,29.1524,22726.0
2017-11-30 15:20:00,31.62,31.63,31.6,31.61,12469.0,29.1524,29.1617,29.134,29.1432,12469.0
2017-11-30 15:30:00,31.61,31.62,31.59,31.6,18386.0,29.1432,29.1524,29.1248,29.134,18386.0
2017-11-30 15:40:00,31.61,31.66,31.61,31.63,36065.0,29.1432,29.1893,29.1432,29.1617,36065.0
2017-11-30 15:50:00,31.63,31.69,31.61,31.65,130861.0,29.1617,29.217,29.1432,29.1801,130861.0
2017-12-01 09:30:00,31.64,31.79,31.64,31.72,112123.0,29.1709,29.3092,29.1709,29.2446,112123.0
2017-12-01 09:40:00,31.71,31.74,31.64,31.71,31242.0,29.2354,29.2631,29.1709,29.2354,31242.0
2017-12-01 09:50:00,31.7,31.78,31.69,31.71,18295.0,29.2262,29.2999,29.217,29.2354,18295.0
2017-12-01 10:00:00,31.69,31.75,31.68,31.7,22590.0,29.217,29.2723,29.2078,29.2262,22590.0
2017-12-01 10:10:00,31.69,31.69,31.6,31.61,27186.0,29.217,29.217,29.134,29.1432,27186.0
2017-12-01 10:20:00,31.62,31.7,31.59,31.68,17425.0,29.1524,29.2262,29.1248,29.2078,17425.0
2017-12-01 10:30:00,31.66,31.71,31.62,31.7,29817.0,29.1893,29.2354,29.1524,29.2262,29817.0
2017-12-01 10:40:00,31.71,31.73,31.66,31.67,11032.0,29.2354,29.2538,29.1893,29.1985,11032.0
2017-12-01 10:50:00,31.67,31.71,31.66,31.68,11996.0,29.1985,29.2354,29.1893,29.2078,11996.0
2017-12-01 11:00:00,31.68,32.0,31.65,32.0,90496.0,29.2078,29.5028,29.1801,29.5028,90496.0
2017-12-01 11:10:00,32.01,32.2,32.0,32.05,177485.0,29.512,29.6872,29.5028,29.5489,177485.0
2017-12-01 11:20:00,32.05,32.26,32.01,32.25,126245.0,29.5489,29.7425,29.512,29.7333,126245.0
2017-12-01 11:30:00,32.25,32.25,31.84,31.91,73937.0,29.7333,29.7333,29.3553,29.4198,73937.0
2017-12-01 11:40:00,31.88,31.98,31.73,31.94,66799.0,29.3921,29.4843,29.2538,29.4475,66799.0
2017-12-01 11:50:00,31.93,32.03,31.85,31.86,50091.0,29.4382,29.5304,29.3645,29.3737,50091.0
2017-12-01 12:00:00,31.84,31.93,31.74,31.83,46635.0,29.3553,29.4382,29.2631,29.346,46635.0
2017-12-01 12:10:00,31.82,31.94,31.76,31.89,29107.0,29.3368,29.4475,29.2815,29.4014,29107.0
2017-12-01 12:20:00,31.9,31.95,31.85,31.89,9607.0,29.4106,29.4567,29.3645,29.4014,9607.0
2017-12-01 12:30:00,31.89,31.91,31.85,31.89,19595.0,29.4014,29.4198,29.3645,29.4014,19595.0
2017-12-01 12:40:00,31.89,31.89,31.84,31.86,6060.0,29.4014,29.4014,29.3553,29.3737,6060.0
2017-12-01 12:50:00,31.88,31.88,31.78,31.8,27270.0,29.3921,29.3921,29.2999,29.3184,27270.0
2017-12-01 13:00:00,31.81,31.83,31.76,31.82,10237.0,29.3276,29.346,29.2815,29.3368,10237.0
2017-12-01 13:10:00,31.81,31.81,31.77,31.78,8673.0,29.3276,29.3276,29.2907,29.2999,8673.0
2017-12-01 13:20:00,31.77,31.81,31.71,31.72,31842.0,29.2907,29.3276,29.2354,29.2446,31842.0
2017-12-01 13:30:00,31.72,31.76,31.71,31.72,15896.0,29.2446,29.2815,29.2354,29.2446,15896.0
2017-12-01 13:40:00,31.72,31.85,31.72,31.8,18444.0,29.2446,29.3645,29.2446,29.3184,18444.0
2017-12-01 13:50:00,31.82,31.82,31.72,31.75,16057.0,29.3368,29.3368,29.2446,29.2723,16057.0
2017-12-01 14:00:00,31.76,31.79,31.73,31.78,13300.0,29.2815,29.3092,29.2538,29.2999,13300.0
2017-12-01 14:10:00,31.76,31.82,31.76,31.82,13075.0,29.2815,29.3368,29.2815,29.3368,13075.0
2017-12-01 14:20:00,31.82,31.84,31.81,31.84,11208.0,29.3368,29.3553,29.3276,29.3553,11208.0
2017-12-01 14:30:00,31.83,31.84,31.82,31.83,9193.0,29.346,29.3553,29.3368,29.346,9193.0
2017-12-01 14:40:00,31.83,31.89,31.83,31.87,21895.0,29.346,29.4014,29.346,29.3829,21895.0
2017-12-01 14:50:00,31.86,31.88,31.83,31.85,18151.0,29.3737,29.3921,29.346,29.3645,18151.0
2017-12-01 15:00:00,31.84,31.84,31.78,31.78,17171.0,29.3553,29.3553,29.2999,29.2999,17171.0
2017-12-01 15:10:00,31.77,31.8,31.77,31.79,8400.0,29.2907,29.3184,29.2907,29.3092,8400.0
2017-12-01 15:20:00,31.78,31.8,31.76,31.8,10648.0,29.2999,29.3184,29.2815,29.3184,10648.0
2017-12-01 15:30:00,31.76,31.76,31.74,31.75,17030.0,29.2815,29.2815,29.2631,29.2723,17030.0
2017-12-01 15:40:00,31.74,31.74,31.67,31.73,51607.0,29.2631,29.2631,29.1985,29.2538,51607.0
2017-12-01 15:50:00,31.72,31.77,31.7,31.75,109042.0,29.2446,29.2907,29.2262,29.2723,109042.0
2017-12-04 09:30:00,31.55,31.55,31.45,31.51,73225.0,29.0879,29.0879,28.9957,29.051,73225.0
2017-12-04 09:40:00,31.5,31.61,31.48,31.58,64735.0,29.0418,29.1432,29.0234,29.1156,64735.0
2017-12-04 09:50:00,31.58,31.6,31.55,31.58,24855.0,29.1156,29.134,29.0879,29.1156,24855.0
2017-12-04 10:00:00,31.57,31.57,31.49,31.49,59554.0,29.1063,29.1063,29.0326,29.0326,59554.0
2017-12-04 10:10:00,31.47,31.53,31.38,31.38,39455.0,29.0141,29.0695,28.9312,28.9312,39455.0
2017-12-04 10:20:00,31.38,31.44,31.37,31.43,22331.0,28.9312,28.9865,28.9219,28.9773,22331.0
2017-12-04 10:30:00,31.43,31.44,31.39,31.4,48526.0,28.9773,28.9865,28.9404,28.9496,48526.0
2017-12-04 10:40:00,31.41,31.43,31.38,31.4,24323.0,28.9588,28.9773,28.9312,28.9496,24323.0
2017-12-04 10:50:00,31.39,31.49,31.38,31.44,39557.0,28.9404,29.0326,28.9312,28.9865,39557.0
2017-12-04 11:00:00,31.44,31.44,31.36,31.42,31294.0,28.9865,28.9865,28.9127,28.968,31294.0
2017-12-04 11:10:00,31.41,31.44,31.39,31.41,28712.0,28.9588,28.9865,28.9404,28.9588,28712.0
2017-12-04 11:20:00,31.42,31.48,31.42,31.45,10049.0,28.968,29.0234,28.968,28.9957,10049.0
2017-12-04 11:30:00,31.45,31.46,31.41,31.46,12624.0,28.9957,29.0049,28.9588,29.0049,12624.0
2017-12-04 11:40:00,31.46,31.46,31.42,31.43,17455.0,29.0049,29.0049,28.968,28.9773,17455.0
2017-12-04 11:50:00,31.44,31.44,31.4,31.43,24113.0,28.9865,28.9865,28.9496,28.9773,24113.0
2017-12-04 12:00:00,31.42,31.45,31.41,31.41,12786.0,28.968,28.9957,28.9588,28.9588,12786.0
2017-12-04 12:10:00,31.41,31.42,31.39,31.41,26692.0,28.9588,28.968,28.9404,28.9588,26692.0
2017-12-04 12:20:00,31.4,31.41,31.38,31.38,13985.0,28.9496,28.9588,28.9312,28.9312,13985.0
2017-12-04 12:30:00,31.38,31.41,31.38,31.41,10794.0,28.9312,28.9588,28.9312,28.9588,10794.0
2017-12-04 12:40:00,31.4,31.42,31.4,31.4,12043.0,28.9496,28.968,28.9496,28.9496,12043.0
2017-12-04 12:50:00,31.39,31.4,31.36,31.37,28032.0,28.9404,28.9496,28.9127,28.9219,28032.0
2017-12-04 13:00:00,31.36,31.39,31.35,31.38,15492.0,28.9127,28.9404,28.9035,28.9312,15492.0
2017-12-04 13:10:00,31.38,31.43,31.37,31.43,16901.0,28.9312,28.9773,28.9219,28.9773,16901.0
2017-12-04 13:20:00,31.42,31.45,31.41,31.41,35077.0,28.968,28.9957,28.9588,28.9588,35077.0
2017-12-04 13:30:00,31.41,31.42,31.38,31.38,20182.0,28.9588,28.968,28.9312,28.9312,20182.0
2017-12-04 13:40:00,31.39,31.41,31.38,31.4,28196.0,28.9404,28.9588,28.9312,28.9496,28196.0
2017-12-04 13:50:00,31.4,31.4,31.37,31.39,23257.0,28.9496,28.9496,28.9219,28.9404,23257.0
2017-12-04 14:00:00,31.38,31.39,31.36,31.39,27332.0,28.9312,28.9404,28.9127,28.9404,27332.0
2017-12-04 14:10:00,31.39,31.39,31.37,31.38,5127.0,28.9404,28.9404,28.9219,28.9312,5127.0
2017-12-04 14:20:00,31.37,31.41,31.36,31.37,24959.0,28.9219,28.9588,28.9127,28.9219,24959.0
2017-12-04 14:30:00,31.35,31.39,31.35,31.35,32368.0,28.9035,28.9404,28.9035,28.9035,32368.0
2017-12-04 14:40:00,31.35,31.38,31.34,31.35,14932.0,28.9035,28.9312,28.8943,28.9035,14932.0
2017-12-04 14:50:00,31.34,31.37,31.33,31.35,29999.0,28.8943,28.9219,28.8851,28.9035,29999.0
2017-12-04 15:00:00,31.34,31.38,31.34,31.35,17521.0,28.8943,28.9312,28.8943,28.9035,17521.0
2017-12-04 15:10:00,31.35,31.36,31.32,31.32,21147.0,28.9035,28.9127,28.8758,28.8758,21147.0
2017-12-04 15:20:00,31.31,31.33,31.27,31.3,56146.0,28.8666,28.8851,28.8297,28.8574,56146.0
2017-12-04 15:30:00,31.3,31.31,31.27,31.27,56196.0,28.8574,28.8666,28.8297,28.8297,56196.0
2017-12-04 15:40:00,31.27,31.33,31.26,31.31,138663.0,28.8297,28.8851,28.8205,28.8666,138663.0
2017-12-04 15:50:00,31.3,31.32,31.28,31.32,147810.0,28.8574,28.8758,28.839,28.8758,147810.0
2017-12-05 09:30:00,31.17,31.17,31.0,31.01,239223.0,28.7376,28.7376,28.5808,28.59,239223.0
2017-12-05 09:40:00,31.01,31.08,30.97,31.07,89501.0,28.59,28.6546,28.5532,28.6454,89501.0
2017-12-05 09:50:00,31.07,31.07,30.92,30.93,61466.0,28.6454,28.6454,28.5071,28.5163,61466.0
2017-12-05 10:00:00,30.94,31.01,30.8,30.85,107929.0,28.5255,28.59,28.3964,28.4425,107929.0
2017-12-05 10:10:00,30.86,30.88,30.8,30.85,60530.0,28.4517,28.4702,28.3964,28.4425,60530.0
2017-12-05 10:20:00,30.84,30.87,30.81,30.81,50954.0,28.4333,28.461,28.4056,28.4056,50954.0
2017-12-05 10:30:00,30.81,30.83,30.77,30.8,24830.0,28.4056,28.4241,28.3688,28.3964,24830.0
2017-12-05 10:40:00,30.78,30.79,30.75,30.76,43970.0,28.378,28.3872,28.3503,28.3595,43970.0
2017-12-05 10:50:00,30.76,30.78,30.68,30.7,73181.0,28.3595,28.378,28.2858,28.3042,73181.0
2017-12-05 11:00:00,30.7,30.7,30.65,30.67,118184.0,28.3042,28.3042,28.2581,28.2766,118184.0
2017-12-05 11:10:00,30.67,30.67,30.61,30.67,114222.0,28.2766,28.2766,28.2213,28.2766,114222.0
2017-12-05 11:20:00,30.68,30.71,30.66,30.69,62122.0,28.2858,28.3134,28.2673,28.295,62122.0
2017-12-05 11:30:00,30.69,30.69,30.6,30.6,62097.0,28.295,28.295,28.212,28.212,62097.0
2017-12-05 11:40:00,30.6,30.62,30.57,30.58,49361.0,28.212,28.2305,28.1844,28.1936,49361.0
2017-12-05 11:50:00,30.57,30.66,30.54,30.66,60792.0,28.1844,28.2673,28.1567,28.2673,60792.0
2017-12-05 12:00:00,30.66,30.69,30.64,30.66,28098.0,28.2673,28.295,28.2489,28.2673,28098.0
2017-12-05 12:10:00,30.65,30.7,30.64,30.69,21037.0,28.2581,28.3042,28.2489,28.295,21037.0
2017-12-05 12:20:00,30.7,30.76,30.7,30.75,20561.0,28.3042,28.3595,28.3042,28.3503,20561.0
2017-12-05 12:30:00,30.75,30.76,30.68,30.7,29207.0,28.3503,28.3595,28.2858,28.3042,29207.0
2017-12-05 12:40:00,30.69,30.73,30.67,30.73,27544.0,28.295,28.3319,28.2766,28.3319,27544.0
2017-12-05 12:50:00,30.73,30.73,30.66,30.67,24908.0,28.3319,28.3319,28.2673,28.2766,24908.0
2017-12-05 13:00:00,30.67,30.72,30.67,30.72,24016.0,28.2766,28.3227,28.2766,28.3227,24016.0
2017-12-05 13:10:00,30.72,30.72,30.68,30.69,14929.0,28.3227,28.3227,28.2858,28.295,14929.0
2017-12-05 13:20:00,30.69,30.69,30.65,30.67,18455.0,28.295,28.295,28.2581,28.2766,18455.0
2017-12-05 13:30:00,30.67,30.68,30.62,30.62,11361.0,28.2766,28.2858,28.2305,28.2305,11361.0
2017-12-05 13:40:00,30.63,30.66,30.63,30.66,14446.0,28.2397,28.2673,28.2397,28.2673,14446.0
2017-12-05 13:50:00,30.65,30.67,30.64,30.66,44586.0,28.2581,28.2766,28.2489,28.2673,44586.0
2017-12-05 14:00:00,30.66,30.71,30.66,30.71,44483.0,28.2673,28.3134,28.2673,28.3134,44483.0
2017-12-05 14:10:00,30.71,30.74,30.69,30.72,41273.0,28.3134,28.3411,28.295,28.3227,41273.0
2017-12-05 14:20:00,30.73,30.74,30.68,30.7,29548.0,28.3319,28.3411,28.2858,28.3042,29548.0
2017-12-05 14:30:00,30.7,30.73,30.7,30.72,23307.0,28.3042,28.3319,28.3042,28.3227,23307.0
2017-12-05 14:40:00,30.71,30.71,30.68,30.68,22622.0,28.3134,28.3134,28.2858,28.2858,22622.0
2017-12-05 14:50:00,30.68,30.7,30.65,30.68,31114.0,28.2858,28.3042,28.2581,28.2858,31114.0
2017-12-05 15:00:00,30.68,30.71,30.67,30.67,29241.0,28.2858,28.3134,28.2766,28.2766,29241.0
2017-12-05 15:10:00,30.67,30.77,30.67,30.75,35191.0,28.2766,28.3688,28.2766,28.3503,35191.0
2017-12-05 15:20:00,30.75,30.77,30.73,30.75,57793.0,28.3503,28.3688,28.3319,28.3503,57793.0
2017-12-05 15:30:00,30.75,30.76,30.73,30.75,54986.0,28.3503,28.3595,28.3319,28.3503,54986.0
2017-12-05 15:40:00,30.75,30.75,30.7,30.73,63204.0,28.3503,28.3503,28.3042,28.3319,63204.0
2017-12-05 15:50:00,30.73,30.86,30.73,30.86,179291.0,28.3319,28.4517,28.3319,28.4517,179291.0
2017-12-06 09:30:00,30.6,30.6,30.43,30.51,175607.0,28.212,28.212,28.0553,28.1291,175607.0
2017-12-06 09:40:00,30.49,30.75,30.49,30.72,138995.0,28.1106,28.3503,28.1106,28.3227,138995.0
2017-12-06 09:50:00,30.72,30.85,30.6,30.6,59933.0,28.3227,28.4425,28.212,28.212,59933.0
2017-12-06 10:00:00,30.59,30.6,30.53,30.55,54114.0,28.2028,28.212,28.1475,28.1659,54114.0
2017-12-06 10:10:00,30.55,30.61,30.53,30.58,41706.0,28.1659,28.2213,28.1475,28.1936,41706.0
2017-12-06 10:20:00,30.56,30.56,30.47,30.55,51100.0,28.1752,28.1752,28.0922,28.1659,51100.0
2017-12-06 10:30:00,30.54,30.55,30.47,30.52,41648.0,28.1567,28.1659,28.0922,28.1383,41648.0
2017-12-06 10:40:00,30.51,30.51,30.44,30.45,51963.0,28.1291,28.1291,28.0645,28.0737,51963.0
2017-12-06 10:50:00,30.45,30.47,30.4,30.47,36129.0,28.0737,28.0922,28.0276,28.0922,36129.0
2017-12-06 11:00:00,30.47,30.48,30.39,30.39,39375.0,28.0922,28.1014,28.0184,28.0184,39375.0
2017-12-06 11:10:00,30.38,30.4,30.35,30.38,45567.0,28.0092,28.0276,27.9815,28.0092,45567.0
2017-12-06 11:20:00,30.38,30.38,30.29,30.32,45851.0,28.0092,28.0092,27.9262,27.9539,45851.0
2017-12-06 11:30:00,30.31,30.43,30.3,30.43,49372.0,27.9447,28.0553,27.9354,28.0553,49372.0
2017-12-06 11:40:00,30.44,30.45,30.36,30.39,29618.0,28.0645,28.0737,27.9908,28.0184,29618.0
2017-12-06 11:50:00,30.4,30.4,30.38,30.4,28952.0,28.0276,28.0276,28.0092,28.0276,28952.0
2017-12-06 12:00:00,30.4,30.47,30.4,30.46,31713.0,28.0276,28.0922,28.0276,28.083,31713.0
2017-12-06 12:10:00,30.46,30.46,30.43,30.45,17177.0,28.083,28.083,28.0553,28.0737,17177.0
2017-12-06 12:20:00,30.45,30.49,30.44,30.47,25618.0,28.0737,28.1106,28.0645,28.0922,25618.0
2017-12-06 12:30:00,30.48,30.51,30.47,30.5,26529.0,28.1014,28.1291,28.0922,28.1198,26529.0
2017-12-06 12:40:00,30.51,30.53,30.5,30.51,27537.0,28.1291,28.1475,28.1198,28.1291,27537.0
2017-12-06 12:50:00,30.51,30.52,30.49,30.5,18371.0,28.1291,28.1383,28.1106,28.1198,18371.0
2017-12-06 13:00:00,30.5,30.5,30.46,30.46,28215.0,28.1198,28.1198,28.083,28.083,28215.0
2017-12-06 13:10:00,30.47,30.47,30.45,30.47,21437.0,28.0922,28.0922,28.0737,28.0922,21437.0
2017-12-06 13:20:00,30.45,30.48,30.45,30.47,22079.0,28.0737,28.1014,28.0737,28.0922,22079.0
2017-12-06 13:30:00,30.47,30.53,30.47,30.51,25228.0,28.0922,28.1475,28.0922,28.1291,25228.0
2017-12-06 13:40:00,30.52,30.6,30.52,30.59,17833.0,28.1383,28.212,28.1383,28.2028,17833.0
2017-12-06 13:50:00,30.59,30.6,30.58,30.59,14756.0,28.2028,28.212,28.1936,28.2028,14756.0
2017-12-06 14:00:00,30.59,30.59,30.57,30.58,55478.0,28.2028,28.2028,28.1844,28.1936,55478.0
2017-12-06 14:10:00,30.58,30.58,30.51,30.55,20506.0,28.1936,28.1936,28.1291,28.1659,20506.0
2017-12-06 14:20:00,30.55,30.55,30.53,30.55,31472.0,28.1659,28.1659,28.1475,28.1659,31472.0
2017-12-06 14:30:00,30.54,30.55,30.51,30.53,18152.0,28.1567,28.1659,28.1291,28.1475,18152.0
2017-12-06 14:40:00,30.53,30.54,30.5,30.51,44731.0,28.1475,28.1567,28.1198,28.1291,44731.0
2017-12-06 14:50:00,30.51,30.51,30.46,30.47,32013.0,28.1291,28.1291,28.083,28.0922,32013.0
2017-12-06 15:00:00,30.47,30.5,30.47,30.5,62285.0,28.0922,28.1198,28.0922,28.1198,62285.0
2017-12-06 15:10:00,30.5,30.53,30.48,30.51,25327.0,28.1198,28.1475,28.1014,28.1291,25327.0
2017-12-06 15:20:00,30.5,30.51,30.49,30.49,34155.0,28.1198,28.1291,28.1106,28.1106,34155.0
2017-12-06 15:30:00,30.48,30.5,30.46,30.46,42462.0,28.1014,28.1198,28.083,28.083,42462.0
2017-12-06 15:40:00,30.45,30.46,30.4,30.41,96612.0,28.0737,28.083,28.0276,28.0369,96612.0
2017-12-06 15:50:00,30.41,30.45,30.4,30.44,212005.0,28.0369,28.0737,28.0276,28.0645,212005.0
2017-12-07 09:30:00,30.01,30.17,29.96,30.16,214561.0,27.6681,27.8156,27.622,27.8064,214561.0
2017-12-07 09:40:00,30.18,30.24,30.11,30.12,69891.0,27.8248,27.8801,27.7603,27.7695,69891.0
2017-12-07 09:50:00,30.13,30.25,30.13,30.24,49364.0,27.7787,27.8893,27.7787,27.8801,49364.0
2017-12-07 10:00:00,30.24,30.3,30.17,30.17,69850.0,27.8801,27.9354,27.8156,27.8156,69850.0
2017-12-07 10:10:00,30.17,30.17,30.0,30.0,139269.0,27.8156,27.8156,27.6589,27.6589,139269.0
2017-12-07 10:20:00,30.0,30.12,29.99,30.07,46743.0,27.6589,27.7695,27.6496,27.7234,46743.0
2017-12-07 10:30:00,30.08,30.13,30.05,30.05,95423.0,27.7326,27.7787,27.705,27.705,95423.0
2017-12-07 10:40:00,30.06,30.14,30.06,30.1,51161.0,27.7142,27.7879,27.7142,27.7511,51161.0
2017-12-07 10:50:00,30.1,30.15,30.08,30.14,59251.0,27.7511,27.7971,27.7326,27.7879,59251.0
2017-12-07 11:00:00,30.14,30.14,30.1,30.12,40498.0,27.7879,27.7879,27.7511,27.7695,40498.0
2017-12-07 11:10:00,30.13,30.17,30.13,30.16,39748.0,27.7787,27.8156,27.7787,27.8064,39748.0
2017-12-07 11:20:00,30.17,30.19,30.15,30.19,20189.0,27.8156,27.834,27.7971,27.834,20189.0
2017-12-07 11:30:00,30.2,30.2,30.11,30.13,25012.0,27.8432,27.8432,27.7603,27.7787,25012.0
2017-12-07 11:40:00,30.12,30.17,30.12,30.15,26190.0,27.7695,27.8156,27.7695,27.7971,26190.0
2017-12-07 11:50:00,30.14,30.16,30.11,30.15,29369.0,27.7879,27.8064,27.7603,27.7971,29369.0
2017-12-07 12:00:00,30.15,30.15,30.12,30.12,34747.0,27.7971,27.7971,27.7695,27.7695,34747.0
2017-12-07 12:10:00,30.12,30.12,30.09,30.11,24605.0,27.7695,27.7695,27.7418,27.7603,24605.0
2017-12-07 12:20:00,30.12,30.15,30.12,30.13,14632.0,27.7695,27.7971,27.7695,27.7787,14632.0
2017-12-07 12:30:00,30.14,30.17,30.13,30.16,27160.0,27.7879,27.8156,27.7787,27.8064,27160.0
2017-12-07 12:40:00,30.16,30.16,30.14,30.14,20471.0,27.8064,27.8064,27.7879,27.7879,20471.0
2017-12-07 12:50:00,30.14,30.14,30.08,30.09,38600.0,27.7879,27.7879,27.7326,27.7418,38600.0
2017-12-07 13:00:00,30.09,30.11,30.09,30.11,21868.0,27.7418,27.7603,27.7418,27.7603,21868.0
2017-12-07 13:10:00,30.1,30.11,30.09,30.1,18732.0,27.7511,27.7603,27.7418,27.7511,18732.0
2017-12-07 13:20:00,30.11,30.11,30.07,30.08,49946.0,27.7603,27.7603,27.7234,27.7326,49946.0
2017-12-07 13:30:00,30.09,30.11,30.09,30.1,15992.0,27.7418,27.7603,27.7418,27.7511,15992.0
2017-12-07 13:40:00,30.09,30.1,30.08,30.08,32903.0,27.7418,27.7511,27.7326,27.7326,32903.0
2017-12-07 13:50:00,30.08,30.1,30.08,30.08,11811.0,27.7326,27.7511,27.7326,27.7326,11811.0
2017-12-07 14:00:00,30.08,30.08,30.05,30.07,34026.0,27.7326,27.7326,27.705,27.7234,34026.0
2017-12-07 14:10:00,30.06,30.06,29.99,30.0,63084.0,27.7142,27.7142,27.6496,27.6589,63084.0
2017-12-07 14:20:00,29.99,29.99,29.96,29.97,39338.0,27.6496,27.6496,27.622,27.6312,39338.0
2017-12-07 14:30:00,29.97,29.97,29.91,29.95,55835.0,27.6312,27.6312,27.5759,27.6128,55835.0
2017-12-07 14:40:00,29.95,29.96,29.91,29.92,50121.0,27.6128,27.622,27.5759,27.5851,50121.0
2017-12-07 14:50:00,29.91,29.92,29.89,29.91,36533.0,27.5759,27.5851,27.5574,27.5759,36533.0
2017-12-07 15:00:00,29.91,29.95,29.91,29.91,50902.0,27.5759,27.6128,27.5759,27.5759,50902.0
2017-12-07 15:10:00,29.9,29.9,29.84,29.85,98677.0,27.5667,27.5667,27.5113,27.5206,98677.0
2017-12-07 15:20:00,29.85,29.88,29.85,29.87,57628.0,27.5206,27.5482,27.5206,27.539,57628.0
2017-12-07 15:30:00,29.87,29.92,29.86,29.91,78682.0,27.539,27.5851,27.5298,27.5759,78682.0
2017-12-07 15:40:00,29.92,29.97,29.92,29.97,91377.0,27.5851,27.6312,27.5851,27.6312,91377.0
2017-12-07 15:50:00,29.97,30.07,29.95,30.05,245109.0,27.6312,27.7234,27.6128,27.705,245109.0
2017-12-08 09:30:00,30.16,30.38,30.11,30.36,117283.0,27.8064,28.0092,27.7603,27.9908,117283.0
2017-12-08 09:40:00,30.37,30.39,30.23,30.32,62311.0,28.0,28.0184,27.8709,27.9539,62311.0
2017-12-08 09:50:00,30.32,30.34,30.24,30.29,47598.0,27.9539,27.9723,27.8801,27.9262,47598.0
2017-12-08 10:00:00,30.31,30.32,30.27,30.32,31543.0,27.9447,27.9539,27.9078,27.9539,31543.0
2017-12-08 10:10:00,30.33,30.35,30.28,30.31,20190.0,27.9631,27.9815,27.917,27.9447,20190.0
2017-12-08 10:20:00,30.31,30.31,30.25,30.26,20444.0,27.9447,27.9447,27.8893,27.8986,20444.0
2017-12-08 10:30:00,30.27,30.33,30.24,30.31,23480.0,27.9078,27.9631,27.8801,27.9447,23480.0
2017-12-08 10:40:00,30.31,30.32,30.26,30.26,14007.0,27.9447,27.9539,27.8986,27.8986,14007.0
2017-12-08 10:50:00,30.28,30.3,30.21,30.24,26420.0,27.917,27.9354,27.8525,27.8801,26420.0
2017-12-08 11:00:00,30.25,30.26,30.24,30.24,6204.0,27.8893,27.8986,27.8801,27.8801,6204.0
2017-12-08 11:10:00,30.23,30.34,30.23,30.33,19383.0,27.8709,27.9723,27.8709,27.9631,19383.0
2017-12-08 11:20:00,30.33,30.36,30.31,30.34,6091.0,27.9631,27.9908,27.9447,27.9723,6091.0
2017-12-08 11:30:00,30.34,30.35,30.3,30.3,23731.0,27.9723,27.9815,27.9354,27.9354,23731.0
2017-12-08 11:40:00,30.3,30.35,30.29,30.34,15773.0,27.9354,27.9815,27.9262,27.9723,15773.0
2017-12-08 11:50:00,30.35,30.39,30.35,30.37,20352.0,27.9815,28.0184,27.9815,28.0,20352.0
2017-12-08 12:00:00,30.38,30.4,30.35,30.35,14539.0,28.0092,28.0276,27.9815,27.9815,14539.0
2017-12-08 12:10:00,30.34,30.34,30.32,30.33,6023.0,27.9723,27.9723,27.9539,27.9631,6023.0
2017-12-08 12:20:00,30.33,30.33,30.31,30.33,9296.0,27.9631,27.9631,27.9447,27.9631,9296.0
2017-12-08 12:30:00,30.32,30.32,30.27,30.3,18527.0,27.9539,27.9539,27.9078,27.9354,18527.0
2017-12-08 12:40:00,30.31,30.33,30.31,30.32,14427.0,27.9447,27.9631,27.9447,27.9539,14427.0
2017-12-08 12:50:00,30.32,30.32,30.29,30.31,6983.0,27.9539,27.9539,27.9262,27.9447,6983.0
2017-12-08 13:00:00,30.31,30.32,30.3,30.3,7996.0,27.9447,27.9539,27.9354,27.9354,7996.0
2017-12-08 13:10:00,30.3,30.3,30.27,30.28,15527.0,27.9354,27.9354,27.9078,27.917,15527.0
2017-12-08 13:20:00,30.28,30.29,30.24,30.24,13082.0,27.917,27.9262,27.8801,27.8801,13082.0
2017-12-08 13:30:00,30.25,30.29,30.25,30.28,8714.0,27.8893,27.9262,27.8893,27.917,8714.0
2017-12-08 13:40:00,30.29,30.3,30.28,30.3,4456.0,27.9262,27.9354,27.917,27.9354,4456.0
2017-12-08 13:50:00,30.3,30.35,30.29,30.34,21468.0,27.9354,27.9815,27.9262,27.9723,21468.0
2017-12-08 14:00:00,30.34,30.36,30.32,30.32,13660.0,27.9723,27.9908,27.9539,27.9539,13660.0
2017-12-08 14:10:00,30.33,30.35,30.33,30.34,6408.0,27.9631,27.9815,27.9631,27.9723,6408.0
2017-12-08 14:20:00,30.34,30.35,30.32,30.35,8605.0,27.9723,27.9815,27.9539,27.9815,8605.0
2017-12-08 14:30:00,30.36,30.4,30.36,30.39,31114.0,27.9908,28.0276,27.9908,28.0184,31114.0
2017-12-08 14:40:00,30.39,30.39,30.38,30.38,11547.0,28.0184,28.0184,28.0092,28.0092,11547.0
2017-12-08 14:50:00,30.38,30.42,30.38,30.41,14634.0,28.0092,28.0461,28.0092,28.0369,14634.0
2017-12-08 15:00:00,30.41,30.47,30.41,30.45,42628.0,28.0369,28.0922,28.0369,28.0737,42628.0
2017-12-08 15:10:00,30.45,30.46,30.43,30.45,37721.0,28.0737,28.083,28.0553,28.0737,37721.0
2017-12-08 15:20:00,30.45,30.45,30.43,30.45,26159.0,28.0737,28.0737,28.0553,28.0737,26159.0
2017-12-08 15:30:00,30.45,30.46,30.38,30.38,34568.0,28.0737,28.083,28.0092,28.0092,34568.0
2017-12-08 15:40:00,30.39,30.39,30.36,30.38,28885.0,28.0184,28.0184,27.9908,28.0092,28885.0
2017-12-08 15:50:00,30.37,30.37,30.32,30.34,218322.0,28.0,28.0,27.9539,27.9723,218322.0
2017-12-11 09:30:00,30.35,30.69,30.29,30.69,117892.0,27.9815,28.295,27.9262,28.295,117892.0
2017-12-11 09:40:00,30.69,30.77,30.56,30.61,124162.0,28.295,28.3688,28.1752,28.2213,124162.0
2017-12-11 09:50:00,30.61,30.68,30.59,30.68,60779.0,28.2213,28.2858,28.2028,28.2858,60779.0
2017-12-11 10:00:00,30.69,30.7,30.62,30.65,66098.0,28.295,28.3042,28.2305,28.2581,66098.0
2017-12-11 10:10:00,30.63,30.67,30.58,30.64,58679.0,28.2397,28.2766,28.1936,28.2489,58679.0
2017-12-11 10:20:00,30.64,30.69,30.62,30.65,50003.0,28.2489,28.295,28.2305,28.2581,50003.0
2017-12-11 10:30:00,30.64,30.65,30.56,30.59,21381.0,28.2489,28.2581,28.1752,28.2028,21381.0
2017-12-11 10:40:00,30.59,30.63,30.54,30.54,22229.0,28.2028,28.2397,28.1567,28.1567,22229.0
2017-12-11 10:50:00,30.54,30.58,30.53,30.56,47540.0,28.1567,28.1936,28.1475,28.1752,47540.0
2017-12-11 11:00:00,30.56,30.65,30.56,30.62,77452.0,28.1752,28.2581,28.1752,28.2305,77452.0
2017-12-11 11:10:00,30.62,30.64,30.6,30.62,28183.0,28.2305,28.2489,28.212,28.2305,28183.0
2017-12-11 11:20:00,30.62,30.62,30.56,30.56,26798.0,28.2305,28.2305,28.1752,28.1752,26798.0
2017-12-11 11:30:00,30.56,30.6,30.56,30.59,12978.0,28.1752,28.212,28.1752,28.2028,12978.0
2017-12-11 11:40:00,30.59,30.63,30.59,30.6,9738.0,28.2028,28.2397,28.2028,28.212,9738.0
2017-12-11 11:50:00,30.59,30.62,30.58,30.62,16950.0,28.2028,28.2305,28.1936,28.2305,16950.0
2017-12-11 12:00:00,30.62,30.65,30.61,30.65,14164.0,28.2305,28.2581,28.2213,28.2581,14164.0
2017-12-11 12:10:00,30.66,30.66,30.64,30.65,13014.0,28.2673,28.2673,28.2489,28.2581,13014.0
2017-12-11 12:20:00,30.64,30.64,30.59,30.6,12655.0,28.2489,28.2489,28.2028,28.212,12655.0
2017-12-11 12:30:00,30.6,30.6,30.58,30.6,6099.0,28.212,28.212,28.1936,28.212,6099.0
2017-12-11 12:40:00,30.59,30.6,30.57,30.59,8321.0,28.2028,28.212,28.1844,28.2028,8321.0
2017-12-11 12:50:00,30.6,30.6,30.56,30.6,9412.0,28.212,28.212,28.1752,28.212,9412.0
2017-12-11 13:00:00,30.59,30.59,30.54,30.54,20525.0,28.2028,28.2028,28.1567,28.1567,20525.0
2017-12-11 13:10:00,30.56,30.58,30.55,30.55,7749.0,28.1752,28.1936,28.1659,28.1659,7749.0
2017-12-11 13:20:00,30.55,30.55,30.51,30.52,10092.0,28.1659,28.1659,28.1291,28.1383,10092.0
2017-12-11 13:30:00,30.53,30.53,30.48,30.49,30555.0,28.1475,28.1475,28.1014,28.1106,30555.0
2017-12-11 13:40:00,30.49,30.57,30.49,30.57,17801.0,28.1106,28.1844,28.1106,28.1844,17801.0
2017-12-11 13:50:00,30.56,30.57,30.54,30.55,16287.0,28.1752,28.1844,28.1567,28.1659,16287.0
2017-12-11 14:00:00,30.55,30.56,30.52,30.52,15913.0,28.1659,28.1752,28.1383,28.1383,15913.0
2017-12-11 14:10:00,30.52,30.53,30.49,30.5,10338.0,28.1383,28.1475,28.1106,28.1198,10338.0
2017-12-11 14:20:00,30.5,30.5,30.38,30.38,35945.0,28.1198,28.1198,28.0092,28.0092,35945.0
2017-12-11 14:30:00,30.37,30.37,30.19,30.23,79933.0,28.0,28.0,27.834,27.8709,79933.0
2017-12-11 14:40:00,30.22,30.29,30.21,30.28,15436.0,27.8617,27.9262,27.8525,27.917,15436.0
2017-12-11 14:50:00,30.27,30.32,30.27,30.31,20492.0,27.9078,27.9539,27.9078,27.9447,20492.0
2017-12-11 15:00:00,30.3,30.3,30.27,30.28,32366.0,27.9354,27.9354,27.9078,27.917,32366.0
2017-12-11 15:10:00,30.28,30.33,30.27,30.33,35930.0,27.917,27.9631,27.9078,27.9631,35930.0
2017-12-11 15:20:00,30.33,30.39,30.33,30.38,39897.0,27.9631,28.0184,27.9631,28.0092,39897.0
2017-12-11 15:30:00,30.38,30.41,30.37,30.39,27363.0,28.0092,28.0369,28.0,28.0184,27363.0
2017-12-11 15:40:00,30.39,30.43,30.38,30.39,62977.0,28.0184,28.0553,28.0092,28.0184,62977.0
2017-12-11 15:50:00,30.39,30.4,30.36,30.37,80500.0,28.0184,28.0276,27.9908,28.0,80500.0
2017-12-12 09:30:00,30.24,30.38,30.24,30.31,66824.0,27.8801,28.0092,27.8801,27.9447,66824.0
2017-12-12 09:40:00,30.3,30.32,30.27,30.27,19566.0,27.9354,27.9539,27.9078,27.9078,19566.0
2017-12-12 09:50:00,30.28,30.32,30.25,30.31,26119.0,27.917,27.9539,27.8893,27.9447,26119.0
2017-12-12 10:00:00,30.34,30.38,30.31,30.33,35859.0,27.9723,28.0092,27.9447,27.9631,35859.0
2017-12-12 10:10:00,30.33,30.33,30.21,30.29,85262.0,27.9631,27.9631,27.8525,27.9262,85262.0
2017-12-12 10:20:00,30.28,30.31,30.28,30.29,6900.0,27.917,27.9447,27.917,27.9262,6900.0
2017-12-12 10:30:00,30.3,30.3,30.18,30.19,23213.0,27.9354,27.9354,27.8248,27.834,23213.0
2017-12-12 10:40:00,30.18,30.26,30.17,30.26,33438.0,27.8248,27.8986,27.8156,27.8986,33438.0
2017-12-12 10:50:00,30.26,30.27,30.23,30.24,7100.0,27.8986,27.9078,27.8709,27.8801,7100.0
2017-12-12 11:00:00,30.25,30.29,30.25,30.27,5993.0,27.8893,27.9262,27.8893,27.9078,5993.0
2017-12-12 11:10:00,30.28,30.31,30.25,30.25,23922.0,27.917,27.9447,27.8893,27.8893,23922.0
2017-12-12 11:20:00,30.26,30.3,30.26,30.3,14179.0,27.8986,27.9354,27.8986,27.9354,14179.0
2017-12-12 11:30:00,30.29,30.29,30.21,30.22,31896.0,27.9262,27.9262,27.8525,27.8617,31896.0
2017-12-12 11:40:00,30.23,30.25,30.2,30.2,8769.0,27.8709,27.8893,27.8432,27.8432,8769.0
2017-12-12 11:50:00,30.21,30.26,30.2,30.23,26581.0,27.8525,27.8986,27.8432,27.8709,26581.0
2017-12-12 12:00:00,30.24,30.24,30.21,30.22,20615.0,27.8801,27.8801,27.8525,27.8617,20615.0
2017-12-12 12:10:00,30.22,30.24,30.2,30.2,34126.0,27.8617,27.8801,27.8432,27.8432,34126.0
2017-12-12 12:20:00,30.2,30.38,30.2,30.35,62961.0,27.8432,28.0092,27.8432,27.9815,62961.0
2017-12-12 12:30:00,30.35,30.35,30.28,30.3,44448.0,27.9815,27.9815,27.917,27.9354,44448.0
2017-12-12 12:40:00,30.31,30.33,30.28,30.29,20892.0,27.9447,27.9631,27.917,27.9262,20892.0
2017-12-12 12:50:00,30.28,30.29,30.25,30.27,24980.0,27.917,27.9262,27.8893,27.9078,24980.0
2017-12-12 13:00:00,30.27,30.32,30.27,30.32,9525.0,27.9078,27.9539,27.9078,27.9539,9525.0
2017-12-12 13:10:00,30.32,30.34,30.29,30.33,40141.0,27.9539,27.9723,27.9262,27.9631,40141.0
2017-12-12 13:20:00,30.32,30.34,30.3,30.3,16783.0,27.9539,27.9723,27.9354,27.9354,16783.0
2017-12-12 13:30:00,30.3,30.35,30.3,30.33,13510.0,27.9354,27.9815,27.9354,27.9631,13510.0
2017-12-12 13:40:00,30.34,30.35,30.29,30.31,28559.0,27.9723,27.9815,27.9262,27.9447,28559.0
2017-12-12 13:50:00,30.32,30.32,30.29,30.31,15494.0,27.9539,27.9539,27.9262,27.9447,15494.0
2017-12-12 14:00:00,30.3,30.32,30.29,30.32,28902.0,27.9354,27.9539,27.9262,27.9539,28902.0
2017-12-12 14:10:00,30.31,30.31,30.27,30.29,23122.0,27.9447,27.9447,27.9078,27.9262,23122.0
2017-12-12 14:20:00,30.29,30.3,30.25,30.25,36673.0,27.9262,27.9354,27.8893,27.8893,36673.0
2017-12-12 14:30:00,30.25,30.3,30.23,30.3,96184.0,27.8893,27.9354,27.8709,27.9354,96184.0
2017-12-12 14:40:00,30.29,30.35,30.29,30.35,33423.0,27.9262,27.9815,27.9262,27.9815,33423.0
2017-12-12 14:50:00,30.36,30.41,30.36,30.37,66341.0,27.9908,28.0369,27.9908,28.0,66341.0
2017-12-12 15:00:00,30.39,30.41,30.38,30.39,67575.0,28.0184,28.0369,28.0092,28.0184,67575.0
2017-12-12 15:10:00,30.4,30.4,30.34,30.34,22141.0,28.0276,28.0276,27.9723,27.9723,22141.0
2017-12-12 15:20:00,30.34,30.34,30.29,30.32,94567.0,27.9723,27.9723,27.9262,27.9539,94567.0
2017-12-12 15:30:00,30.33,30.38,30.33,30.38,65875.0,27.9631,28.0092,27.9631,28.0092,65875.0
2017-12-12 15:40:00,30.38,30.38,30.34,30.36,95376.0,28.0092,28.0092,27.9723,27.9908,95376.0
2017-12-12 15:50:00,30.36,30.44,30.36,30.42,197029.0,27.9908,28.0645,27.9908,28.0461,197029.0
2017-12-13 09:30:00,30.41,30.56,30.4,30.48,97003.0,28.0369,28.1752,28.0276,28.1014,97003.0
2017-12-13 09:40:00,30.49,30.57,30.47,30.56,76196.0,28.1106,28.1844,28.0922,28.1752,76196.0
2017-12-13 09:50:00,30.56,30.63,30.52,30.59,35842.0,28.1752,28.2397,28.1383,28.2028,35842.0
2017-12-13 10:00:00,30.58,30.7,30.55,30.7,38050.0,28.1936,28.3042,28.1659,28.3042,38050.0
2017-12-13 10:10:00,30.7,30.76,30.7,30.72,37911.0,28.3042,28.3595,28.3042,28.3227,37911.0
2017-12-13 10:20:00,30.72,30.72,30.67,30.71,15210.0,28.3227,28.3227,28.2766,28.3134,15210.0
2017-12-13 10:30:00,30.7,30.73,30.68,30.69,32314.0,28.3042,28.3319,28.2858,28.295,32314.0
2017-12-13 10:40:00,30.7,30.83,30.69,30.82,97541.0,28.3042,28.4241,28.295,28.4149,97541.0
2017-12-13 10:50:00,30.83,30.91,30.79,30.91,58443.0,28.4241,28.4978,28.3872,28.4978,58443.0
2017-12-13 11:00:00,30.91,31.06,30.91,30.93,68192.0,28.4978,28.6361,28.4978,28.5163,68192.0
2017-12-13 11:10:00,30.94,30.94,30.83,30.92,37003.0,28.5255,28.5255,28.4241,28.5071,37003.0
2017-12-13 11:20:00,30.92,30.96,30.84,30.86,58334.0,28.5071,28.5439,28.4333,28.4517,58334.0
2017-12-13 11:30:00,30.85,30.89,30.84,30.85,29878.0,28.4425,28.4794,28.4333,28.4425,29878.0
2017-12-13 11:40:00,30.84,30.92,30.83,30.83,37074.0,28.4333,28.5071,28.4241,28.4241,37074.0
2017-12-13 11:50:00,30.85,30.88,30.84,30.85,21016.0,28.4425,28.4702,28.4333,28.4425,21016.0
2017-12-13 12:00:00,30.85,30.88,30.85,30.86,17920.0,28.4425,28.4702,28.4425,28.4517,17920.0
2017-12-13 12:10:00,30.85,30.91,30.84,30.9,17371.0,28.4425,28.4978,28.4333,28.4886,17371.0
2017-12-13 12:20:00,30.9,30.95,30.9,30.93,21997.0,28.4886,28.5347,28.4886,28.5163,21997.0
2017-12-13 12:30:00,30.93,31.05,30.93,31.04,32245.0,28.5163,28.6269,28.5163,28.6177,32245.0
2017-12-13 12:40:00,31.05,31.05,30.98,31.04,34020.0,28.6269,28.6269,28.5624,28.6177,34020.0
2017-12-13 12:50:00,31.06,31.15,31.05,31.15,41233.0,28.6361,28.7191,28.6269,28.7191,41233.0
2017-12-13 13:00:00,31.15,31.17,31.12,31.15,36465.0,28.7191,28.7376,28.6915,28.7191,36465.0
2017-12-13 13:10:00,31.15,31.17,31.12,31.16,21502.0,28.7191,28.7376,28.6915,28.7283,21502.0
2017-12-13 13:20:00,31.15,31.16,31.08,31.08,33221.0,28.7191,28.7283,28.6546,28.6546,33221.0
2017-12-13 13:30:00,31.08,31.21,31.08,31.19,53039.0,28.6546,28.7744,28.6546,28.756,53039.0
2017-12-13 13:40:00,31.19,31.2,31.14,31.15,39130.0,28.756,28.7652,28.7099,28.7191,39130.0
2017-12-13 13:50:00,31.15,31.2,30.95,30.98,26428.0,28.7191,28.7652,28.5347,28.5624,26428.0
2017-12-13 14:00:00,30.98,31.48,30.96,31.37,114705.0,28.5624,29.0234,28.5439,28.9219,114705.0
2017-12-13 14:10:00,31.38,31.78,31.38,31.59,209240.0,28.9312,29.2999,28.9312,29.1248,209240.0
2017-12-13 14:20:00,31.6,31.65,31.51,31.51,126101.0,29.134,29.1801,29.051,29.051,126101.0
2017-12-13 14:30:00,31.51,31.62,31.49,31.52,148173.0,29.051,29.1524,29.0326,29.0602,148173.0
2017-12-13 14:40:00,31.52,31.65,31.52,31.63,122663.0,29.0602,29.1801,29.0602,29.1617,122663.0
2017-12-13 14:50:00,31.63,31.84,31.63,31.83,268244.0,29.1617,29.3553,29.1617,29.346,268244.0
2017-12-13 15:00:00,31.83,31.86,31.65,31.74,171145.0,29.346,29.3737,29.1801,29.2631,171145.0
2017-12-13 15:10:00,31.73,31.78,31.67,31.74,138494.0,29.2538,29.2999,29.1985,29.2631,138494.0
2017-12-13 15:20:00,31.74,31.75,31.61,31.63,138165.0,29.2631,29.2723,29.1432,29.1617,138165.0
2017-12-13 15:30:00,31.64,31.64,31.53,31.61,167916.0,29.1709,29.1709,29.0695,29.1432,167916.0
2017-12-13 15:40:00,31.61,31.65,31.57,31.64,147956.0,29.1432,29.1801,29.1063,29.1709,147956.0
2017-12-13 15:50:00,31.64,31.69,31.56,31.57,354519.0,29.1709,29.217,29.0971,29.1063,354519.0
2017-12-14 09:30:00,31.51,31.51,31.23,31.26,157651.0,29.051,29.051,28.7929,28.8205,157651.0
2017-12-14 09:40:00,31.26,31.33,31.21,31.21,77996.0,28.8205,28.8851,28.7744,28.7744,77996.0
2017-12-14 09:50:00,31.2,31.21,31.08,31.14,118059.0,28.7652,28.7744,28.6546,28.7099,118059.0
2017-12-14 10:00:00,31.16,31.17,31.06,31.11,116629.0,28.7283,28.7376,28.6361,28.6822,116629.0
2017-12-14 10:10:00,31.12,31.14,31.03,31.12,62028.0,28.6915,28.7099,28.6085,28.6915,62028.0
2017-12-14 10:20:00,31.12,31.15,31.05,31.09,56972.0,28.6915,28.7191,28.6269,28.6638,56972.0
2017-12-14 10:30:00,31.09,31.25,31.08,31.22,74827.0,28.6638,28.8113,28.6546,28.7836,74827.0
2017-12-14 10:40:00,31.23,31.23,31.19,31.21,30766.0,28.7929,28.7929,28.756,28.7744,30766.0
2017-12-14 10:50:00,31.2,31.29,31.16,31.28,55728.0,28.7652,28.8482,28.7283,28.839,55728.0
2017-12-14 11:00:00,31.29,31.32,31.25,31.26,65138.0,28.8482,28.8758,28.8113,28.8205,65138.0
2017-12-14 11:10:00,31.26,31.3,31.23,31.3,39553.0,28.8205,28.8574,28.7929,28.8574,39553.0
2017-12-14 11:20:00,31.31,31.36,31.3,31.32,41028.0,28.8666,28.9127,28.8574,28.8758,41028.0
2017-12-14 11:30:00,31.33,31.47,31.33,31.45,64370.0,28.8851,29.0141,28.8851,28.9957,64370.0
2017-12-14 11:40:00,31.43,31.45,31.39,31.43,45009.0,28.9773,28.9957,28.9404,28.9773,45009.0
2017-12-14 11:50:00,31.43,31.43,31.36,31.37,43144.0,28.9773,28.9773,28.9127,28.9219,43144.0
2017-12-14 12:00:00,31.37,31.38,31.33,31.38,43362.0,28.9219,28.9312,28.8851,28.9312,43362.0
2017-12-14 12:10:00,31.39,31.43,31.37,31.41,28772.0,28.9404,28.9773,28.9219,28.9588,28772.0
2017-12-14 12:20:00,31.4,31.51,31.39,31.47,32282.0,28.9496,29.051,28.9404,29.0141,32282.0
2017-12-14 12:30:00,31.5,31.55,31.5,31.53,33446.0,29.0418,29.0879,29.0418,29.0695,33446.0
2017-12-14 12:40:00,31.52,31.58,31.51,31.57,25025.0,29.0602,29.1156,29.051,29.1063,25025.0
2017-12-14 12:50:00,31.58,31.59,31.51,31.51,33523.0,29.1156,29.1248,29.051,29.051,33523.0
2017-12-14 13:00:00,31.51,31.52,31.47,31.51,32779.0,29.051,29.0602,29.0141,29.051,32779.0
2017-12-14 13:10:00,31.53,31.65,31.52,31.6,50237.0,29.0695,29.1801,29.0602,29.134,50237.0
2017-12-14 13:20:00,31.6,31.62,31.52,31.52,32696.0,29.134,29.1524,29.0602,29.0602,32696.0
2017-12-14 13:30:00,31.53,31.54,31.49,31.49,5569.0,29.0695,29.0787,29.0326,29.0326,5569.0
2017-12-14 13:40:00,31.5,31.52,31.46,31.51,29352.0,29.0418,29.0602,29.0049,29.051,29352.0
2017-12-14 13:50:00,31.49,31.5,31.47,31.48,6702.0,29.0326,29.0418,29.0141,29.0234,6702.0
2017-12-14 14:00:00,31.5,31.5,31.44,31.45,24026.0,29.0418,29.0418,28.9865,28.9957,24026.0
2017-12-14 14:10:00,31.47,31.53,31.47,31.53,8044.0,29.0141,29.0695,29.0141,29.0695,8044.0
2017-12-14 14:20:00,31.54,31.56,31.51,31.56,24413.0,29.0787,29.0971,29.051,29.0971,24413.0
2017-12-14 14:30:00,31.56,31.58,31.53,31.56,21910.0,29.0971,29.1156,29.0695,29.0971,21910.0
2017-12-14 14:40:00,31.58,31.58,31.52,31.53,12136.0,29.1156,29.1156,29.0602,29.0695,12136.0
2017-12-14 14:50:00,31.52,31.54,31.48,31.53,30557.0,29.0602,29.0787,29.0234,29.0695,30557.0
2017-12-14 15:00:00,31.52,31.53,31.44,31.48,41802.0,29.0602,29.0695,28.9865,29.0234,41802.0
2017-12-14 15:10:00,31.48,31.48,31.44,31.47,18176.0,29.0234,29.0234,28.9865,29.0141,18176.0
2017-12-14 15:20:00,31.47,31.5,31.47,31.47,20552.0,29.0141,29.0418,29.0141,29.0141,20552.0
2017-12-14 15:30:00,31.47,31.49,31.42,31.44,33929.0,29.0141,29.0326,28.968,28.9865,33929.0
2017-12-14 15:40:00,31.44,31.47,31.41,31.46,26030.0,28.9865,29.0141,28.9588,29.0049,26030.0
2017-12-14 15:50:00,31.46,31.55,31.46,31.54,224025.0,29.0049,29.0879,29.0049,29.0787,224025.0
2017-12-15 09:30:00,31.72,31.8,31.62,31.72,85568.0,29.2446,29.3184,29.1524,29.2446,85568.0
2017-12-15 09:40:00,31.71,31.72,31.58,31.58,43319.0,29.2354,29.2446,29.1156,29.1156,43319.0
2017-12-15 09:50:00,31.59,31.59,31.49,31.53,55558.0,29.1248,29.1248,29.0326,29.0695,55558.0
2017-12-15 10:00:00,31.54,31.54,31.45,31.51,38042.0,29.0787,29.0787,28.9957,29.051,38042.0
2017-12-15 10:10:00,31.52,31.56,31.51,31.56,48707.0,29.0602,29.0971,29.051,29.0971,48707.0
2017-12-15 10:20:00,31.57,31.57,31.52,31.55,26311.0,29.1063,29.1063,29.0602,29.0879,26311.0
2017-12-15 10:30:00,31.56,31.66,31.56,31.64,43873.0,29.0971,29.1893,29.0971,29.1709,43873.0
2017-12-15 10:40:00,31.63,31.64,31.57,31.62,18600.0,29.1617,29.1709,29.1063,29.1524,18600.0
2017-12-15 10:50:00,31.62,31.62,31.53,31.55,33512.0,29.1524,29.1524,29.0695,29.0879,33512.0
2017-12-15 11:00:00,31.54,31.6,31.52,31.59,31788.0,29.0787,29.134,29.0602,29.1248,31788.0
2017-12-15 11:10:00,31.6,31.62,31.56,31.56,31798.0,29.134,29.1524,29.0971,29.0971,31798.0
2017-12-15 11:20:00,31.55,31.58,31.52,31.54,28825.0,29.0879,29.1156,29.0602,29.0787,28825.0
2017-12-15 11:30:00,31.54,31.55,31.49,31.52,46852.0,29.0787,29.0879,29.0326,29.0602,46852.0
2017-12-15 11:40:00,31.52,31.55,31.51,31.55,25997.0,29.0602,29.0879,29.051,29.0879,25997.0
2017-12-15 11:50:00,31.56,31.58,31.52,31.53,23585.0,29.0971,29.1156,29.0602,29.0695,23585.0
2017-12-15 12:00:00,31.54,31.55,31.51,31.51,26891.0,29.0787,29.0879,29.051,29.051,26891.0
2017-12-15 12:10:00,31.5,31.53,31.48,31.48,27900.0,29.0418,29.0695,29.0234,29.0234,27900.0
2017-12-15 12:20:00,31.48,31.48,31.43,31.47,36810.0,29.0234,29.0234,28.9773,29.0141,36810.0
2017-12-15 12:30:00,31.47,31.48,31.41,31.42,37323.0,29.0141,29.0234,28.9588,28.968,37323.0
2017-12-15 12:40:00,31.42,31.44,31.39,31.42,19575.0,28.968,28.9865,28.9404,28.968,19575.0
2017-12-15 12:50:00,31.44,31.44,31.4,31.41,16015.0,28.9865,28.9865,28.9496,28.9588,16015.0
2017-12-15 13:00:00,31.41,31.41,31.37,31.38,24312.0,28.9588,28.9588,28.9219,28.9312,24312.0
2017-12-15 13:10:00,31.38,31.4,31.37,31.4,27709.0,28.9312,28.9496,28.9219,28.9496,27709.0
2017-12-15 13:20:00,31.39,31.39,31.35,31.36,24476.0,28.9404,28.9404,28.9035,28.9127,24476.0
2017-12-15 13:30:00,31.36,31.41,31.36,31.41,10754.0,28.9127,28.9588,28.9127,28.9588,10754.0
2017-12-15 13:40:00,31.41,31.42,31.39,31.4,21404.0,28.9588,28.968,28.9404,28.9496,21404.0
2017-12-15 13:50:00,31.39,31.44,31.39,31.42,25378.0,28.9404,28.9865,28.9404,28.968,25378.0
2017-12-15 14:00:00,31.43,31.48,31.42,31.47,24669.0,28.9773,29.0234,28.968,29.0141,24669.0
2017-12-15 14:10:00,31.47,31.48,31.44,31.45,16796.0,29.0141,29.0234,28.9865,28.9957,16796.0
2017-12-15 14:20:00,31.45,31.47,31.44,31.46,13455.0,28.9957,29.0141,28.9865,29.0049,13455.0
2017-12-15 14:30:00,31.46,31.5,31.44,31.49,21931.0,29.0049,29.0418,28.9865,29.0326,21931.0
2017-12-15 14:40:00,31.48,31.49,31.47,31.47,9839.0,29.0234,29.0326,29.0141,29.0141,9839.0
2017-12-15 14:50:00,31.47,31.48,31.45,31.47,9836.0,29.0141,29.0234,28.9957,29.0141,9836.0
2017-12-15 15:00:00,31.47,31.47,31.42,31.43,8151.0,29.0141,29.0141,28.968,28.9773,8151.0
2017-12-15 15:10:00,31.42,31.42,31.39,31.4,20432.0,28.968,28.968,28.9404,28.9496,20432.0
2017-12-15 15:20:00,31.4,31.4,31.35,31.37,16730.0,28.9496,28.9496,28.9035,28.9219,16730.0
2017-12-15 15:30:00,31.37,31.41,31.36,31.39,39075.0,28.9219,28.9588,28.9127,28.9404,39075.0
2017-12-15 15:40:00,31.39,31.5,31.36,31.49,89614.0,28.9404,29.0418,28.9127,29.0326,89614.0
2017-12-15 15:50:00,31.48,31.51,31.45,31.45,237994.0,29.0234,29.051,28.9957,28.9957,237994.0
2017-12-18 09:30:00,31.7,31.82,31.7,31.79,110424.0,29.2362,29.3469,29.2362,29.3192,110424.0
2017-12-18 09:40:00,31.79,31.88,31.73,31.88,60879.0,29.3192,29.4023,29.2639,29.4023,60879.0
2017-12-18 09:50:00,31.9,31.94,31.82,31.84,32843.0,29.4207,29.4576,29.3469,29.3654,32843.0
2017-12-18 10:00:00,31.84,31.86,31.8,31.86,45063.0,29.3654,29.3838,29.3285,29.3838,45063.0
2017-12-18 10:10:00,31.86,31.9,31.86,31.9,31099.0,29.3838,29.4207,29.3838,29.4207,31099.0
2017-12-18 10:20:00,31.89,31.97,31.89,31.95,31631.0,29.4115,29.4853,29.4115,29.4668,31631.0
2017-12-18 10:30:00,31.95,32.03,31.94,31.97,78749.0,29.4668,29.5406,29.4576,29.4853,78749.0
2017-12-18 10:40:00,31.98,32.03,31.94,31.94,43703.0,29.4945,29.5406,29.4576,29.4576,43703.0
2017-12-18 10:50:00,31.94,31.97,31.92,31.97,28099.0,29.4576,29.4853,29.4391,29.4853,28099.0
2017-12-18 11:00:00,31.99,32.06,31.96,32.06,51477.0,29.5037,29.5683,29.476,29.5683,51477.0
2017-12-18 11:10:00,32.06,32.07,31.95,31.95,54185.0,29.5683,29.5775,29.4668,29.4668,54185.0
2017-12-18 11:20:00,31.94,32.0,31.93,31.99,32035.0,29.4576,29.5129,29.4484,29.5037,32035.0
2017-12-18 11:30:00,31.98,31.99,31.94,31.96,92116.0,29.4945,29.5037,29.4576,29.476,92116.0
2017-12-18 11:40:00,31.97,32.02,31.97,32.01,46186.0,29.4853,29.5314,29.4853,29.5221,46186.0
2017-12-18 11:50:00,32.01,32.01,31.97,31.99,73189.0,29.5221,29.5221,29.4853,29.5037,73189.0
2017-12-18 12:00:00,31.99,31.99,31.96,31.99,41917.0,29.5037,29.5037,29.476,29.5037,41917.0
2017-12-18 12:10:00,31.99,31.99,31.95,31.95,34312.0,29.5037,29.5037,29.4668,29.4668,34312.0
2017-12-18 12:20:00,31.94,31.98,31.94,31.95,28697.0,29.4576,29.4945,29.4576,29.4668,28697.0
2017-12-18 12:30:00,31.95,31.98,31.94,31.97,33011.0,29.4668,29.4945,29.4576,29.4853,33011.0
2017-12-18 12:40:00,31.97,31.99,31.95,31.98,31982.0,29.4853,29.5037,29.4668,29.4945,31982.0
2017-12-18 12:50:00,31.99,32.02,31.99,32.0,47612.0,29.5037,29.5314,29.5037,29.5129,47612.0
2017-12-18 13:00:00,32.0,32.04,32.0,32.04,61248.0,29.5129,29.5498,29.5129,29.5498,61248.0
2017-12-18 13:10:00,32.05,32.05,31.99,32.03,38532.0,29.559,29.559,29.5037,29.5406,38532.0
2017-12-18 13:20:00,32.04,32.08,32.02,32.02,54975.0,29.5498,29.5867,29.5314,29.5314,54975.0
2017-12-18 13:30:00,32.02,32.04,32.01,32.01,28667.0,29.5314,29.5498,29.5221,29.5221,28667.0
2017-12-18 13:40:00,32.0,32.02,31.94,31.97,29095.0,29.5129,29.5314,29.4576,29.4853,29095.0
2017-12-18 13:50:00,31.98,31.98,31.92,31.92,56887.0,29.4945,29.4945,29.4391,29.4391,56887.0
2017-12-18 14:00:00,31.93,32.01,31.92,32.0,49783.0,29.4484,29.5221,29.4391,29.5129,49783.0
2017-12-18 14:10:00,32.0,32.01,31.97,32.01,47136.0,29.5129,29.5221,29.4853,29.5221,47136.0
2017-12-18 14:20:00,32.01,32.01,31.98,31.98,46573.0,29.5221,29.5221,29.4945,29.4945,46573.0
2017-12-18 14:30:00,31.98,31.98,31.91,31.91,57478.0,29.4945,29.4945,29.4299,29.4299,57478.0
2017-12-18 14:40:00,31.9,31.9,31.84,31.85,69870.0,29.4207,29.4207,29.3654,29.3746,69870.0
2017-12-18 14:50:00,31.85,31.89,31.84,31.88,41787.0,29.3746,29.4115,29.3654,29.4023,41787.0
2017-12-18 15:00:00,31.88,31.92,31.87,31.91,46766.0,29.4023,29.4391,29.393,29.4299,46766.0
2017-12-18 15:10:00,31.91,31.92,31.86,31.91,53991.0,29.4299,29.4391,29.3838,29.4299,53991.0
2017-12-18 15:20:00,31.91,31.94,31.9,31.94,79887.0,29.4299,29.4576,29.4207,29.4576,79887.0
2017-12-18 15:30:00,31.94,31.94,31.9,31.91,68522.0,29.4576,29.4576,29.4207,29.4299,68522.0
2017-12-18 15:40:00,31.91,31.98,31.91,31.96,87328.0,29.4299,29.4945,29.4299,29.476,87328.0
2017-12-18 15:50:00,31.96,31.99,31.89,31.98,274915.0,29.476,29.5037,29.4115,29.4945,274915.0
2017-12-19 09:30:00,31.98,32.09,31.9,32.05,101340.0,29.4945,29.5959,29.4207,29.559,101340.0
2017-12-19 09:40:00,32.05,32.11,31.99,32.11,76417.0,29.559,29.6144,29.5037,29.6144,76417.0
2017-12-19 09:50:00,32.11,32.14,32.05,32.05,58011.0,29.6144,29.642,29.559,29.559,58011.0
2017-12-19 10:00:00,32.06,32.15,32.02,32.15,47727.0,29.5683,29.6513,29.5314,29.6513,47727.0
2017-12-19 10:10:00,32.14,32.18,32.11,32.18,46615.0,29.642,29.6789,29.6144,29.6789,46615.0
2017-12-19 10:20:00,32.17,32.19,32.12,32.18,44237.0,29.6697,29.6882,29.6236,29.6789,44237.0
2017-12-19 10:30:00,32.17,32.21,32.15,32.17,57453.0,29.6697,29.7066,29.6513,29.6697,57453.0
2017-12-19 10:40:00,32.18,32.24,32.1,32.11,47303.0,29.6789,29.7343,29.6052,29.6144,47303.0
2017-12-19 10:50:00,32.09,32.12,32.06,32.11,30052.0,29.5959,29.6236,29.5683,29.6144,30052.0
2017-12-19 11:00:00,32.1,32.11,31.93,31.93,48346.0,29.6052,29.6144,29.4484,29.4484,48346.0
2017-12-19 11:10:00,31.93,31.98,31.91,31.97,115930.0,29.4484,29.4945,29.4299,29.4853,115930.0
2017-12-19 11:20:00,31.98,31.99,31.92,31.93,21278.0,29.4945,29.5037,29.4391,29.4484,21278.0
2017-12-19 11:30:00,31.92,31.92,31.79,31.83,88140.0,29.4391,29.4391,29.3192,29.3561,88140.0
2017-12-19 11:40:00,31.82,31.88,31.81,31.86,26168.0,29.3469,29.4023,29.3377,29.3838,26168.0
2017-12-19 11:50:00,31.86,31.89,31.84,31.89,10326.0,29.3838,29.4115,29.3654,29.4115,10326.0
2017-12-19 12:00:00,31.89,31.92,31.88,31.88,5984.0,29.4115,29.4391,29.4023,29.4023,5984.0
2017-12-19 12:10:00,31.88,31.9,31.85,31.85,7570.0,29.4023,29.4207,29.3746,29.3746,7570.0
2017-12-19 12:20:00,31.84,31.86,31.81,31.85,5870.0,29.3654,29.3838,29.3377,29.3746,5870.0
2017-12-19 12:30:00,31.84,31.86,31.82,31.86,13684.0,29.3654,29.3838,29.3469,29.3838,13684.0
2017-12-19 12:40:00,31.85,31.87,31.85,31.85,47476.0,29.3746,29.393,29.3746,29.3746,47476.0
2017-12-19 12:50:00,31.85,31.88,31.85,31.87,27874.0,29.3746,29.4023,29.3746,29.393,27874.0
2017-12-19 13:00:00,31.87,31.87,31.84,31.85,8794.0,29.393,29.393,29.3654,29.3746,8794.0
2017-12-19 13:10:00,31.85,31.89,31.85,31.89,8000.0,29.3746,29.4115,29.3746,29.4115,8000.0
2017-12-19 13:20:00,31.9,31.93,31.9,31.92,4798.0,29.4207,29.4484,29.4207,29.4391,4798.0
2017-12-19 13:30:00,31.92,31.99,31.92,31.98,13682.0,29.4391,29.5037,29.4391,29.4945,13682.0
2017-12-19 13:40:00,31.98,31.99,31.95,31.99,8850.0,29.4945,29.5037,29.4668,29.5037,8850.0
2017-12-19 13:50:00,32.0,32.01,31.99,31.99,4662.0,29.5129,29.5221,29.5037,29.5037,4662.0
2017-12-19 14:00:00,31.97,31.97,31.94,31.96,4571.0,29.4853,29.4853,29.4576,29.476,4571.0
2017-12-19 14:10:00,31.97,31.98,31.94,31.98,5873.0,29.4853,29.4945,29.4576,29.4945,5873.0
2017-12-19 14:20:00,31.98,32.02,31.98,32.02,24890.0,29.4945,29.5314,29.4945,29.5314,24890.0
2017-12-19 14:30:00,32.03,32.03,32.0,32.0,4726.0,29.5406,29.5406,29.5129,29.5129,4726.0
2017-12-19 14:40:00,32.01,32.01,31.99,31.99,7584.0,29.5221,29.5221,29.5037,29.5037,7584.0
2017-12-19 14:50:00,32.0,32.02,32.0,32.02,16169.0,29.5129,29.5314,29.5129,29.5314,16169.0
2017-12-19 15:00:00,32.02,32.04,32.01,32.02,19676.0,29.5314,29.5498,29.5221,29.5314,19676.0
2017-12-19 15:10:00,32.02,32.06,32.02,32.06,6419.0,29.5314,29.5683,29.5314,29.5683,6419.0
2017-12-19 15:20:00,32.07,32.09,32.06,32.06,12548.0,29.5775,29.5959,29.5683,29.5683,12548.0
2017-12-19 15:30:00,32.06,32.08,32.04,32.08,16360.0,29.5683,29.5867,29.5498,29.5867,16360.0
2017-12-19 15:40:00,32.08,32.08,32.04,32.08,36609.0,29.5867,29.5867,29.5498,29.5867,36609.0
2017-12-19 15:50:00,32.08,32.12,32.05,32.09,232761.0,29.5867,29.6236,29.559,29.5959,232761.0
2017-12-20 09:30:00,32.22,32.33,32.22,32.31,101999.0,29.7158,29.8173,29.7158,29.7988,101999.0
2017-12-20 09:40:00,32.3,32.34,32.25,32.26,39172.0,29.7896,29.8265,29.7435,29.7527,39172.0
2017-12-20 09:50:00,32.26,32.27,32.2,32.23,31624.0,29.7527,29.7619,29.6974,29.7251,31624.0
2017-12-20 10:00:00,32.23,32.38,32.2,32.35,37122.0,29.7251,29.8634,29.6974,29.8357,37122.0
2017-12-20 10:10:00,32.36,32.36,32.31,32.35,34515.0,29.8449,29.8449,29.7988,29.8357,34515.0
2017-12-20 10:20:00,32.35,32.35,32.26,32.28,33710.0,29.8357,29.8357,29.7527,29.7712,33710.0
2017-12-20 10:30:00,32.28,32.35,32.28,32.34,45961.0,29.7712,29.8357,29.7712,29.8265,45961.0
2017-12-20 10:40:00,32.35,32.35,32.27,32.3,94352.0,29.8357,29.8357,29.7619,29.7896,94352.0
2017-12-20 10:50:00,32.32,32.32,32.3,32.31,24083.0,29.8081,29.8081,29.7896,29.7988,24083.0
2017-12-20 11:00:00,32.31,32.37,32.31,32.37,34064.0,29.7988,29.8542,29.7988,29.8542,34064.0
2017-12-20 11:10:00,32.38,32.41,32.38,32.41,40709.0,29.8634,29.8911,29.8634,29.8911,40709.0
2017-12-20 11:20:00,32.42,32.46,32.42,32.45,38349.0,29.9003,29.9372,29.9003,29.928,38349.0
2017-12-20 11:30:00,32.44,32.54,32.43,32.53,105682.0,29.9187,30.011,29.9095,30.0017,105682.0
2017-12-20 11:40:00,32.52,32.58,32.5,32.55,162885.0,29.9925,30.0478,29.9741,30.0202,162885.0
2017-12-20 11:50:00,32.54,32.66,32.53,32.65,227669.0,30.011,30.1216,30.0017,30.1124,227669.0
2017-12-20 12:00:00,32.64,32.75,32.64,32.75,81524.0,30.1032,30.2046,30.1032,30.2046,81524.0
2017-12-20 12:10:00,32.75,32.82,32.72,32.75,84868.0,30.2046,30.2692,30.177,30.2046,84868.0
2017-12-20 12:20:00,32.75,32.8,32.73,32.77,50197.0,30.2046,30.2507,30.1862,30.2231,50197.0
2017-12-20 12:30:00,32.78,32.89,32.75,32.84,71679.0,30.2323,30.3338,30.2046,30.2876,71679.0
2017-12-20 12:40:00,32.84,32.85,32.77,32.82,33240.0,30.2876,30.2969,30.2231,30.2692,33240.0
2017-12-20 12:50:00,32.82,32.84,32.77,32.81,41369.0,30.2692,30.2876,30.2231,30.26,41369.0
2017-12-20 13:00:00,32.81,32.81,32.76,32.77,50093.0,30.26,30.26,30.2139,30.2231,50093.0
2017-12-20 13:10:00,32.76,32.8,32.76,32.78,23985.0,30.2139,30.2507,30.2139,30.2323,23985.0
2017-12-20 13:20:00,32.78,32.85,32.75,32.76,62610.0,30.2323,30.2969,30.2046,30.2139,62610.0
2017-12-20 13:30:00,32.76,32.85,32.75,32.82,33280.0,30.2139,30.2969,30.2046,30.2692,33280.0
2017-12-20 13:40:00,32.82,32.83,32.78,32.8,43639.0,30.2692,30.2784,30.2323,30.2507,43639.0
2017-12-20 13:50:00,32.8,32.85,32.78,32.84,53825.0,30.2507,30.2969,30.2323,30.2876,53825.0
2017-12-20 14:00:00,32.84,32.85,32.81,32.83,25979.0,30.2876,30.2969,30.26,30.2784,25979.0
2017-12-20 14:10:00,32.83,32.87,32.8,32.8,46801.0,30.2784,30.3153,30.2507,30.2507,46801.0
2017-12-20 14:20:00,32.8,32.86,32.76,32.85,41760.0,30.2507,30.3061,30.2139,30.2969,41760.0
2017-12-20 14:30:00,32.85,32.88,32.84,32.84,52329.0,30.2969,30.3245,30.2876,30.2876,52329.0
2017-12-20 14:40:00,32.84,32.88,32.83,32.88,45194.0,30.2876,30.3245,30.2784,30.3245,45194.0
2017-12-20 14:50:00,32.87,32.88,32.85,32.85,64340.0,30.3153,30.3245,30.2969,30.2969,64340.0
2017-12-20 15:00:00,32.85,32.86,32.8,32.85,63443.0,30.2969,30.3061,30.2507,30.2969,63443.0
2017-12-20 15:10:00,32.86,32.87,32.79,32.81,65585.0,30.3061,30.3153,30.2415,30.26,65585.0
2017-12-20 15:20:00,32.81,32.83,32.8,32.82,58616.0,30.26,30.2784,30.2507,30.2692,58616.0
2017-12-20 15:30:00,32.83,32.85,32.79,32.83,101378.0,30.2784,30.2969,30.2415,30.2784,101378.0
2017-12-20 15:40:00,32.84,32.86,32.81,32.82,130426.0,30.2876,30.3061,30.26,30.2692,130426.0
2017-12-20 15:50:00,32.83,32.84,32.69,32.73,308758.0,30.2784,30.2876,30.1493,30.1862,308758.0
2017-12-21 09:30:00,32.67,32.79,32.66,32.76,73388.0,30.1309,30.2415,30.1216,30.2139,73388.0
2017-12-21 09:40:00,32.75,32.85,32.75,32.76,39327.0,30.2046,30.2969,30.2046,30.2139,39327.0
2017-12-21 09:50:00,32.75,32.78,32.68,32.68,25726.0,30.2046,30.2323,30.1401,30.1401,25726.0
2017-12-21 10:00:00,32.68,32.77,32.68,32.75,30259.0,30.1401,30.2231,30.1401,30.2046,30259.0
2017-12-21 10:10:00,32.74,32.78,32.71,32.78,25427.0,30.1954,30.2323,30.1677,30.2323,25427.0
2017-12-21 10:20:00,32.79,32.86,32.77,32.83,58193.0,30.2415,30.3061,30.2231,30.2784,58193.0
2017-12-21 10:30:00,32.83,32.91,32.83,32.88,25868.0,30.2784,30.3522,30.2784,30.3245,25868.0
2017-12-21 10:40:00,32.88,32.93,32.88,32.91,15845.0,30.3245,30.3706,30.3245,30.3522,15845.0
2017-12-21 10:50:00,32.92,32.92,32.87,32.91,32207.0,30.3614,30.3614,30.3153,30.3522,32207.0
2017-12-21 11:00:00,32.92,33.01,32.92,32.98,63311.0,30.3614,30.4444,30.3614,30.4168,63311.0
2017-12-21 11:10:00,32.98,33.0,32.93,33.0,42472.0,30.4168,30.4352,30.3706,30.4352,42472.0
2017-12-21 11:20:00,33.0,33.04,32.98,32.98,37339.0,30.4352,30.4721,30.4168,30.4168,37339.0
2017-12-21 11:30:00,32.98,33.1,32.98,33.1,23610.0,30.4168,30.5274,30.4168,30.5274,23610.0
2017-12-21 11:40:00,33.13,33.13,33.06,33.09,33284.0,30.5551,30.5551,30.4905,30.5182,33284.0
2017-12-21 11:50:00,33.09,33.14,33.09,33.14,46582.0,30.5182,30.5643,30.5182,30.5643,46582.0
2017-12-21 12:00:00,33.14,33.16,33.13,33.16,34542.0,30.5643,30.5828,30.5551,30.5828,34542.0
2017-12-21 12:10:00,33.15,33.24,33.15,33.23,48402.0,30.5735,30.6566,30.5735,30.6473,48402.0
2017-12-21 12:20:00,33.24,33.27,33.22,33.27,37409.0,30.6566,30.6842,30.6381,30.6842,37409.0
2017-12-21 12:30:00,33.26,33.27,33.16,33.18,37507.0,30.675,30.6842,30.5828,30.6012,37507.0
2017-12-21 12:40:00,33.17,33.17,33.08,33.12,40510.0,30.592,30.592,30.509,30.5459,40510.0
2017-12-21 12:50:00,33.14,33.15,33.11,33.13,14837.0,30.5643,30.5735,30.5367,30.5551,14837.0
2017-12-21 13:00:00,33.13,33.14,33.12,33.13,24336.0,30.5551,30.5643,30.5459,30.5551,24336.0
2017-12-21 13:10:00,33.12,33.12,33.08,33.1,31745.0,30.5459,30.5459,30.509,30.5274,31745.0
2017-12-21 13:20:00,33.1,33.1,33.07,33.09,32109.0,30.5274,30.5274,30.4998,30.5182,32109.0
2017-12-21 13:30:00,33.1,33.11,33.09,33.11,14352.0,30.5274,30.5367,30.5182,30.5367,14352.0
2017-12-21 13:40:00,33.1,33.11,33.1,33.1,11847.0,30.5274,30.5367,30.5274,30.5274,11847.0
2017-12-21 13:50:00,33.1,33.11,33.09,33.09,37809.0,30.5274,30.5367,30.5182,30.5182,37809.0
2017-12-21 14:00:00,33.08,33.09,33.06,33.06,42223.0,30.509,30.5182,30.4905,30.4905,42223.0
2017-12-21 14:10:00,33.07,33.08,33.02,33.03,26381.0,30.4998,30.509,30.4537,30.4629,26381.0
2017-12-21 14:20:00,33.03,33.04,32.96,32.96,63877.0,30.4629,30.4721,30.3983,30.3983,63877.0
2017-12-21 14:30:00,32.96,33.0,32.93,32.99,43137.0,30.3983,30.4352,30.3706,30.426,43137.0
2017-12-21 14:40:00,33.0,33.04,33.0,33.04,15745.0,30.4352,30.4721,30.4352,30.4721,15745.0
2017-12-21 14:50:00,33.04,33.08,33.04,33.08,41983.0,30.4721,30.509,30.4721,30.509,41983.0
2017-12-21 15:00:00,33.07,33.12,33.06,33.12,75135.0,30.4998,30.5459,30.4905,30.5459,75135.0
2017-12-21 15:10:00,33.12,33.14,33.09,33.09,59887.0,30.5459,30.5643,30.5182,30.5182,59887.0
2017-12-21 15:20:00,33.08,33.12,33.08,33.1,33342.0,30.509,30.5459,30.509,30.5274,33342.0
2017-12-21 15:30:00,33.11,33.11,33.06,33.08,80748.0,30.5367,30.5367,30.4905,30.509,80748.0
2017-12-21 15:40:00,33.08,33.08,33.01,33.05,123992.0,30.509,30.509,30.4444,30.4813,123992.0
2017-12-21 15:50:00,33.06,33.08,33.03,33.07,220842.0,30.4905,30.509,30.4629,30.4998,220842.0
2017-12-22 09:30:00,33.25,33.26,33.14,33.21,78078.0,30.6658,30.675,30.5643,30.6289,78078.0
2017-12-22 09:40:00,33.21,33.21,33.09,33.17,37115.0,30.6289,30.6289,30.5182,30.592,37115.0
2017-12-22 09:50:00,33.15,33.26,33.15,33.2,30563.0,30.5735,30.675,30.5735,30.6197,30563.0
2017-12-22 10:00:00,33.19,33.2,33.13,33.19,24990.0,30.6104,30.6197,30.5551,30.6104,24990.0
2017-12-22 10:10:00,33.19,33.28,33.19,33.28,27765.0,30.6104,30.6934,30.6104,30.6934,27765.0
2017-12-22 10:20:00,33.28,33.28,33.24,33.26,35178.0,30.6934,30.6934,30.6566,30.675,35178.0
2017-12-22 10:30:00,33.26,33.37,33.24,33.37,26382.0,30.675,30.7764,30.6566,30.7764,26382.0
2017-12-22 10:40:00,33.37,33.37,33.32,33.36,18640.0,30.7764,30.7764,30.7303,30.7672,18640.0
2017-12-22 10:50:00,33.35,33.38,33.33,33.35,17100.0,30.758,30.7857,30.7396,30.758,17100.0
2017-12-22 11:00:00,33.35,33.44,33.35,33.43,37224.0,30.758,30.841,30.758,30.8318,37224.0
2017-12-22 11:10:00,33.42,33.53,33.42,33.53,33571.0,30.8226,30.924,30.8226,30.924,33571.0
2017-12-22 11:20:00,33.54,33.55,33.46,33.46,43403.0,30.9332,30.9425,30.8595,30.8595,43403.0
2017-12-22 11:30:00,33.47,33.47,33.43,33.44,19765.0,30.8687,30.8687,30.8318,30.841,19765.0
2017-12-22 11:40:00,33.45,33.5,33.44,33.49,14556.0,30.8502,30.8963,30.841,30.8871,14556.0
2017-12-22 11:50:00,33.49,33.53,33.48,33.53,9353.0,30.8871,30.924,30.8779,30.924,9353.0
2017-12-22 12:00:00,33.54,33.57,33.53,33.55,36257.0,30.9332,30.9609,30.924,30.9425,36257.0
2017-12-22 12:10:00,33.55,33.55,33.47,33.47,19959.0,30.9425,30.9425,30.8687,30.8687,19959.0
2017-12-22 12:20:00,33.49,33.55,33.49,33.55,20328.0,30.8871,30.9425,30.8871,30.9425,20328.0
2017-12-22 12:30:00,33.56,33.57,33.52,33.53,19190.0,30.9517,30.9609,30.9148,30.924,19190.0
2017-12-22 12:40:00,33.54,33.61,33.54,33.6,23983.0,30.9332,30.9978,30.9332,30.9886,23983.0
2017-12-22 12:50:00,33.59,33.61,33.56,33.6,17547.0,30.9794,30.9978,30.9517,30.9886,17547.0
2017-12-22 13:00:00,33.59,33.59,33.56,33.56,17172.0,30.9794,30.9794,30.9517,30.9517,17172.0
2017-12-22 13:10:00,33.56,33.58,33.54,33.58,13682.0,30.9517,30.9701,30.9332,30.9701,13682.0
2017-12-22 13:20:00,33.57,33.61,33.57,33.6,21588.0,30.9609,30.9978,30.9609,30.9886,21588.0
2017-12-22 13:30:00,33.59,33.66,33.59,33.64,19457.0,30.9794,31.0439,30.9794,31.0255,19457.0
2017-12-22 13:40:00,33.65,33.65,33.62,33.62,21712.0,31.0347,31.0347,31.007,31.007,21712.0
2017-12-22 13:50:00,33.62,33.66,33.59,33.64,31843.0,31.007,31.0439,30.9794,31.0255,31843.0
2017-12-22 14:00:00,33.64,33.64,33.59,33.6,32961.0,31.0255,31.0255,30.9794,30.9886,32961.0
2017-12-22 14:10:00,33.6,33.62,33.6,33.6,12654.0,30.9886,31.007,30.9886,30.9886,12654.0
2017-12-22 14:20:00,33.6,33.63,33.57,33.62,29315.0,30.9886,31.0162,30.9609,31.007,29315.0
2017-12-22 14:30:00,33.62,33.65,33.62,33.63,27315.0,31.007,31.0347,31.007,31.0162,27315.0
2017-12-22 14:40:00,33.63,33.63,33.6,33.61,24193.0,31.0162,31.0162,30.9886,30.9978,24193.0
2017-12-22 14:50:00,33.61,33.61,33.58,33.58,23325.0,30.9978,30.9978,30.9701,30.9701,23325.0
2017-12-22 15:00:00,33.58,33.6,33.57,33.6,40451.0,30.9701,30.9886,30.9609,30.9886,40451.0
2017-12-22 15:10:00,33.6,33.6,33.56,33.57,37275.0,30.9886,30.9886,30.9517,30.9609,37275.0
2017-12-22 15:20:00,33.58,33.58,33.51,33.56,47855.0,30.9701,30.9701,30.9056,30.9517,47855.0
2017-12-22 15:30:00,33.55,33.56,33.52,33.56,34555.0,30.9425,30.9517,30.9148,30.9517,34555.0
2017-12-22 15:40:00,33.55,33.55,33.51,33.54,68265.0,30.9425,30.9425,30.9056,30.9332,68265.0
2017-12-22 15:50:00,33.54,33.57,33.49,33.51,242441.0,30.9332,30.9609,30.8871,30.9056,242441.0
2017-12-26 09:30:00,33.75,33.92,33.7,33.81,128562.0,31.1269,31.2837,31.0808,31.1823,128562.0
2017-12-26 09:40:00,33.81,33.86,33.77,33.77,34671.0,31.1823,31.2284,31.1454,31.1454,34671.0
2017-12-26 09:50:00,33.77,33.78,33.62,33.62,57546.0,31.1454,31.1546,31.007,31.007,57546.0
2017-12-26 10:00:00,33.62,33.69,33.61,33.65,32120.0,31.007,31.0716,30.9978,31.0347,32120.0
2017-12-26 10:10:00,33.65,33.76,33.65,33.73,45029.0,31.0347,31.1361,31.0347,31.1085,45029.0
2017-12-26 10:20:00,33.74,33.78,33.74,33.76,16580.0,31.1177,31.1546,31.1177,31.1361,16580.0
2017-12-26 10:30:00,33.77,33.78,33.72,33.76,47095.0,31.1454,31.1546,31.0992,31.1361,47095.0
2017-12-26 10:40:00,33.76,33.78,33.75,33.78,20965.0,31.1361,31.1546,31.1269,31.1546,20965.0
2017-12-26 10:50:00,33.77,33.84,33.77,33.84,28505.0,31.1454,31.2099,31.1454,31.2099,28505.0
2017-12-26 11:00:00,33.84,33.9,33.84,33.88,27889.0,31.2099,31.2653,31.2099,31.2468,27889.0
2017-12-26 11:10:00,33.86,33.97,33.86,33.92,30896.0,31.2284,31.3298,31.2284,31.2837,30896.0
2017-12-26 11:20:00,33.91,34.0,33.91,33.99,18795.0,31.2745,31.3575,31.2745,31.3483,18795.0
2017-12-26 11:30:00,34.0,34.16,33.99,34.16,70357.0,31.3575,31.505,31.3483,31.505,70357.0
2017-12-26 11:40:00,34.17,34.17,34.08,34.11,53828.0,31.5143,31.5143,31.4313,31.4589,53828.0
2017-12-26 11:50:00,34.13,34.14,34.1,34.13,32405.0,31.4774,31.4866,31.4497,31.4774,32405.0
2017-12-26 12:00:00,34.14,34.14,34.08,34.08,49400.0,31.4866,31.4866,31.4313,31.4313,49400.0
2017-12-26 12:10:00,34.08,34.14,34.08,34.13,18614.0,31.4313,31.4866,31.4313,31.4774,18614.0
2017-12-26 12:20:00,34.13,34.19,34.13,34.18,39343.0,31.4774,31.5327,31.4774,31.5235,39343.0
2017-12-26 12:30:00,34.19,34.2,34.15,34.19,24783.0,31.5327,31.5419,31.4958,31.5327,24783.0
2017-12-26 12:40:00,34.19,34.22,34.19,34.22,14680.0,31.5327,31.5604,31.5327,31.5604,14680.0
2017-12-26 12:50:00,34.23,34.24,34.2,34.21,19927.0,31.5696,31.5788,31.5419,31.5512,19927.0
2017-12-26 13:00:00,34.22,34.24,34.19,34.21,35799.0,31.5604,31.5788,31.5327,31.5512,35799.0
2017-12-26 13:10:00,34.22,34.24,34.19,34.24,24901.0,31.5604,31.5788,31.5327,31.5788,24901.0
2017-12-26 13:20:00,34.23,34.23,34.18,34.19,36237.0,31.5696,31.5696,31.5235,31.5327,36237.0
2017-12-26 13:30:00,34.19,34.22,34.17,34.22,30343.0,31.5327,31.5604,31.5143,31.5604,30343.0
2017-12-26 13:40:00,34.23,34.29,34.21,34.26,53451.0,31.5696,31.6249,31.5512,31.5973,53451.0
2017-12-26 13:50:00,34.26,34.27,34.22,34.25,58054.0,31.5973,31.6065,31.5604,31.5881,58054.0
2017-12-26 14:00:00,34.26,34.26,34.2,34.22,60186.0,31.5973,31.5973,31.5419,31.5604,60186.0
2017-12-26 14:10:00,34.22,34.31,34.22,34.31,53627.0,31.5604,31.6434,31.5604,31.6434,53627.0
2017-12-26 14:20:00,34.31,34.34,34.28,34.28,88971.0,31.6434,31.6711,31.6157,31.6157,88971.0
2017-12-26 14:30:00,34.28,34.28,34.24,34.28,58007.0,31.6157,31.6157,31.5788,31.6157,58007.0
2017-12-26 14:40:00,34.28,34.3,34.23,34.24,63251.0,31.6157,31.6342,31.5696,31.5788,63251.0
2017-12-26 14:50:00,34.24,34.26,34.23,34.23,54724.0,31.5788,31.5973,31.5696,31.5696,54724.0
2017-12-26 15:00:00,34.22,34.22,34.15,34.19,79476.0,31.5604,31.5604,31.4958,31.5327,79476.0
2017-12-26 15:10:00,34.19,34.24,34.19,34.22,59475.0,31.5327,31.5788,31.5327,31.5604,59475.0
2017-12-26 15:20:00,34.23,34.24,34.22,34.24,39925.0,31.5696,31.5788,31.5604,31.5788,39925.0
2017-12-26 15:30:00,34.23,34.24,34.21,34.22,61104.0,31.5696,31.5788,31.5512,31.5604,61104.0
2017-12-26 15:40:00,34.22,34.24,34.19,34.19,98397.0,31.5604,31.5788,31.5327,31.5327,98397.0
2017-12-26 15:50:00,34.19,34.3,34.17,34.29,640091.0,31.5327,31.6342,31.5143,31.6249,640091.0
2017-12-27 09:30:00,34.4,34.4,34.18,34.23,145653.0,31.7264,31.7264,31.5235,31.5696,145653.0
2017-12-27 09:40:00,34.21,34.22,34.11,34.21,51388.0,31.5512,31.5604,31.4589,31.5512,51388.0
2017-12-27 09:50:00,34.21,34.27,34.19,34.27,37438.0,31.5512,31.6065,31.5327,31.6065,37438.0
2017-12-27 10:00:00,34.27,34.27,34.02,34.05,68094.0,31.6065,31.6065,31.3759,31.4036,68094.0
2017-12-27 10:10:00,34.05,34.07,33.9,33.92,72295.0,31.4036,31.422,31.2653,31.2837,72295.0
2017-12-27 10:20:00,33.92,34.08,33.92,34.08,41608.0,31.2837,31.4313,31.2837,31.4313,41608.0
2017-12-27 10:30:00,34.08,34.15,34.07,34.15,23573.0,31.4313,31.4958,31.422,31.4958,23573.0
2017-12-27 10:40:00,34.16,34.2,34.13,34.13,23017.0,31.505,31.5419,31.4774,31.4774,23017.0
2017-12-27 10:50:00,34.13,34.16,34.09,34.11,14612.0,31.4774,31.505,31.4405,31.4589,14612.0
2017-12-27 11:00:00,34.11,34.13,34.08,34.1,20300.0,31.4589,31.4774,31.4313,31.4497,20300.0
2017-12-27 11:10:00,34.1,34.15,34.1,34.14,11711.0,31.4497,31.4958,31.4497,31.4866,11711.0
2017-12-27 11:20:00,34.13,34.15,34.12,34.12,12080.0,31.4774,31.4958,31.4682,31.4682,12080.0
2017-12-27 11:30:00,34.12,34.15,34.12,34.14,12986.0,31.4682,31.4958,31.4682,31.4866,12986.0
2017-12-27 11:40:00,34.14,34.15,34.1,34.11,8160.0,31.4866,31.4958,31.4497,31.4589,8160.0
2017-12-27 11:50:00,34.12,34.13,34.1,34.12,13931.0,31.4682,31.4774,31.4497,31.4682,13931.0
2017-12-27 12:00:00,34.12,34.15,34.12,34.15,8386.0,31.4682,31.4958,31.4682,31.4958,8386.0
2017-12-27 12:10:00,34.14,34.19,34.14,34.16,21562.0,31.4866,31.5327,31.4866,31.505,21562.0
2017-12-27 12:20:00,34.16,34.16,34.13,34.13,8200.0,31.505,31.505,31.4774,31.4774,8200.0
2017-12-27 12:30:00,34.14,34.14,34.12,34.14,6008.0,31.4866,31.4866,31.4682,31.4866,6008.0
2017-12-27 12:40:00,34.15,34.15,34.12,34.13,5140.0,31.4958,31.4958,31.4682,31.4774,5140.0
2017-12-27 12:50:00,34.13,34.13,34.09,34.12,14423.0,31.4774,31.4774,31.4405,31.4682,14423.0
2017-12-27 13:00:00,34.12,34.12,34.03,34.04,37389.0,31.4682,31.4682,31.3852,31.3944,37389.0
2017-12-27 13:10:00,34.04,34.06,34.04,34.05,18340.0,31.3944,31.4128,31.3944,31.4036,18340.0
2017-12-27 13:20:00,34.05,34.06,34.04,34.06,21387.0,31.4036,31.4128,31.3944,31.4128,21387.0
2017-12-27 13:30:00,34.07,34.11,34.07,34.11,4212.0,31.422,31.4589,31.422,31.4589,4212.0
2017-12-27 13:40:00,34.12,34.12,34.09,34.11,11638.0,31.4682,31.4682,31.4405,31.4589,11638.0
2017-12-27 13:50:00,34.12,34.15,34.12,34.12,13751.0,31.4682,31.4958,31.4682,31.4682,13751.0
2017-12-27 14:00:00,34.13,34.18,34.13,34.18,17521.0,31.4774,31.5235,31.4774,31.5235,17521.0
2017-12-27 14:10:00,34.18,34.21,34.18,34.2,25123.0,31.5235,31.5512,31.5235,31.5419,25123.0
2017-12-27 14:20:00,34.2,34.2,34.17,34.17,18099.0,31.5419,31.5419,31.5143,31.5143,18099.0
2017-12-27 14:30:00,34.17,34.22,34.17,34.21,15409.0,31.5143,31.5604,31.5143,31.5512,15409.0
2017-12-27 14:40:00,34.2,34.21,34.17,34.19,13961.0,31.5419,31.5512,31.5143,31.5327,13961.0
2017-12-27 14:50:00,34.18,34.18,34.14,34.15,30075.0,31.5235,31.5235,31.4866,31.4958,30075.0
2017-12-27 15:00:00,34.16,34.16,34.11,34.11,15588.0,31.505,31.505,31.4589,31.4589,15588.0
2017-12-27 15:10:00,34.12,34.12,34.09,34.1,12963.0,31.4682,31.4682,31.4405,31.4497,12963.0
2017-12-27 15:20:00,34.1,34.12,34.09,34.1,21411.0,31.4497,31.4682,31.4405,31.4497,21411.0
2017-12-27 15:30:00,34.1,34.11,34.09,34.09,32659.0,31.4497,31.4589,31.4405,31.4405,32659.0
2017-12-27 15:40:00,34.09,34.15,34.09,34.13,64085.0,31.4405,31.4958,31.4405,31.4774,64085.0
2017-12-27 15:50:00,34.13,34.26,34.1,34.25,414475.0,31.4774,31.5973,31.4497,31.5881,414475.0
2017-12-28 09:30:00,34.31,34.46,34.27,34.27,122098.0,31.6434,31.7817,31.6065,31.6065,122098.0
2017-12-28 09:40:00,34.29,34.3,34.18,34.29,54451.0,31.6249,31.6342,31.5235,31.6249,54451.0
2017-12-28 09:50:00,34.29,34.29,34.03,34.04,91130.0,31.6249,31.6249,31.3852,31.3944,91130.0
2017-12-28 10:00:00,34.05,34.07,33.92,34.01,63921.0,31.4036,31.422,31.2837,31.3667,63921.0
2017-12-28 10:10:00,34.02,34.08,34.01,34.04,31868.0,31.3759,31.4313,31.3667,31.3944,31868.0
2017-12-28 10:20:00,34.05,34.08,34.04,34.06,25188.0,31.4036,31.4313,31.3944,31.4128,25188.0
2017-12-28 10:30:00,34.07,34.11,34.0,34.0,22134.0,31.422,31.4589,31.3575,31.3575,22134.0
2017-12-28 10:40:00,33.99,34.07,33.98,34.07,14282.0,31.3483,31.422,31.339,31.422,14282.0
2017-12-28 10:50:00,34.06,34.07,34.03,34.07,16400.0,31.4128,31.422,31.3852,31.422,16400.0
2017-12-28 11:00:00,34.08,34.11,34.07,34.11,29504.0,31.4313,31.4589,31.422,31.4589,29504.0
2017-12-28 11:10:00,34.11,34.16,34.09,34.16,26509.0,31.4589,31.505,31.4405,31.505,26509.0
2017-12-28 11:20:00,34.15,34.25,34.15,34.2,25145.0,31.4958,31.5881,31.4958,31.5419,25145.0
2017-12-28 11:30:00,34.2,34.27,34.2,34.26,16199.0,31.5419,31.6065,31.5419,31.5973,16199.0
2017-12-28 11:40:00,34.24,34.27,34.22,34.24,22290.0,31.5788,31.6065,31.5604,31.5788,22290.0
2017-12-28 11:50:00,34.24,34.29,34.23,34.26,11433.0,31.5788,31.6249,31.5696,31.5973,11433.0
2017-12-28 12:00:00,34.25,34.28,34.22,34.23,14710.0,31.5881,31.6157,31.5604,31.5696,14710.0
2017-12-28 12:10:00,34.22,34.24,34.21,34.24,6165.0,31.5604,31.5788,31.5512,31.5788,6165.0
2017-12-28 12:20:00,34.24,34.33,34.24,34.33,34461.0,31.5788,31.6618,31.5788,31.6618,34461.0
2017-12-28 12:30:00,34.33,34.34,34.28,34.31,29464.0,31.6618,31.6711,31.6157,31.6434,29464.0
2017-12-28 12:40:00,34.31,34.34,34.29,34.3,14711.0,31.6434,31.6711,31.6249,31.6342,14711.0
2017-12-28 12:50:00,34.31,34.31,34.29,34.3,12683.0,31.6434,31.6434,31.6249,31.6342,12683.0
2017-12-28 13:00:00,34.3,34.33,34.27,34.3,24671.0,31.6342,31.6618,31.6065,31.6342,24671.0
2017-12-28 13:10:00,34.3,34.33,34.3,34.31,5700.0,31.6342,31.6618,31.6342,31.6434,5700.0
2017-12-28 13:20:00,34.29,34.33,34.29,34.33,10033.0,31.6249,31.6618,31.6249,31.6618,10033.0
2017-12-28 13:30:00,34.33,34.34,34.28,34.29,7884.0,31.6618,31.6711,31.6157,31.6249,7884.0
2017-12-28 13:40:00,34.3,34.3,34.27,34.28,10256.0,31.6342,31.6342,31.6065,31.6157,10256.0
2017-12-28 13:50:00,34.28,34.28,34.24,34.24,20972.0,31.6157,31.6157,31.5788,31.5788,20972.0
2017-12-28 14:00:00,34.23,34.23,34.22,34.23,11570.0,31.5696,31.5696,31.5604,31.5696,11570.0
2017-12-28 14:10:00,34.22,34.22,34.17,34.2,20141.0,31.5604,31.5604,31.5143,31.5419,20141.0
2017-12-28 14:20:00,34.21,34.21,34.19,34.21,11254.0,31.5512,31.5512,31.5327,31.5512,11254.0
2017-12-28 14:30:00,34.2,34.21,34.19,34.2,12921.0,31.5419,31.5512,31.5327,31.5419,12921.0
2017-12-28 14:40:00,34.19,34.19,34.17,34.18,7219.0,31.5327,31.5327,31.5143,31.5235,7219.0
2017-12-28 14:50:00,34.17,34.18,34.15,34.18,7740.0,31.5143,31.5235,31.4958,31.5235,7740.0
2017-12-28 15:00:00,34.18,34.18,34.17,34.18,6146.0,31.5235,31.5235,31.5143,31.5235,6146.0
2017-12-28 15:10:00,34.19,34.23,34.19,34.22,22525.0,31.5327,31.5696,31.5327,31.5604,22525.0
2017-12-28 15:20:00,34.23,34.24,34.21,34.23,13759.0,31.5696,31.5788,31.5512,31.5696,13759.0
2017-12-28 15:30:00,34.22,34.22,34.19,34.21,19409.0,31.5604,31.5604,31.5327,31.5512,19409.0
2017-12-28 15:40:00,34.22,34.22,34.21,34.21,23120.0,31.5604,31.5604,31.5512,31.5512,23120.0
2017-12-28 15:50:00,34.21,34.24,34.19,34.24,263371.0,31.5512,31.5788,31.5327,31.5788,263371.0
2017-12-29 09:30:00,34.36,34.37,34.14,34.2,88510.0,31.6895,31.6987,31.4866,31.5419,88510.0
2017-12-29 09:40:00,34.2,34.2,34.07,34.07,37493.0,31.5419,31.5419,31.422,31.422,37493.0
2017-12-29 09:50:00,34.06,34.13,34.0,34.12,51463.0,31.4128,31.4774,31.3575,31.4682,51463.0
2017-12-29 10:00:00,34.13,34.2,34.12,34.18,33842.0,31.4774,31.5419,31.4682,31.5235,33842.0
2017-12-29 10:10:00,34.18,34.31,34.17,34.28,59980.0,31.5235,31.6434,31.5143,31.6157,59980.0
2017-12-29 10:20:00,34.28,34.31,34.25,34.28,27973.0,31.6157,31.6434,31.5881,31.6157,27973.0
2017-12-29 10:30:00,34.27,34.33,34.27,34.33,38860.0,31.6065,31.6618,31.6065,31.6618,38860.0
2017-12-29 10:40:00,34.34,34.39,34.3,34.38,36657.0,31.6711,31.7172,31.6342,31.708,36657.0
2017-12-29 10:50:00,34.39,34.4,34.36,34.38,24954.0,31.7172,31.7264,31.6895,31.708,24954.0
2017-12-29 11:00:00,34.38,34.39,34.37,34.37,17270.0,31.708,31.7172,31.6987,31.6987,17270.0
2017-12-29 11:10:00,34.38,34.44,34.36,34.41,33231.0,31.708,31.7633,31.6895,31.7356,33231.0
2017-12-29 11:20:00,34.42,34.43,34.39,34.4,8950.0,31.7448,31.7541,31.7172,31.7264,8950.0
2017-12-29 11:30:00,34.39,34.4,34.33,34.36,27245.0,31.7172,31.7264,31.6618,31.6895,27245.0
2017-12-29 11:40:00,34.35,34.4,34.35,34.4,26170.0,31.6803,31.7264,31.6803,31.7264,26170.0
2017-12-29 11:50:00,34.4,34.4,34.36,34.37,8244.0,31.7264,31.7264,31.6895,31.6987,8244.0
2017-12-29 12:00:00,34.37,34.44,34.37,34.44,14189.0,31.6987,31.7633,31.6987,31.7633,14189.0
2017-12-29 12:10:00,34.43,34.43,34.41,34.42,10102.0,31.7541,31.7541,31.7356,31.7448,10102.0
2017-12-29 12:20:00,34.42,34.46,34.39,34.46,24843.0,31.7448,31.7817,31.7172,31.7817,24843.0
2017-12-29 12:30:00,34.45,34.45,34.39,34.39,14606.0,31.7725,31.7725,31.7172,31.7172,14606.0
2017-12-29 12:40:00,34.37,34.42,34.37,34.41,20036.0,31.6987,31.7448,31.6987,31.7356,20036.0
2017-12-29 12:50:00,34.42,34.42,34.38,34.39,14433.0,31.7448,31.7448,31.708,31.7172,14433.0
2017-12-29 13:00:00,34.41,34.44,34.39,34.39,17450.0,31.7356,31.7633,31.7172,31.7172,17450.0
2017-12-29 13:10:00,34.39,34.44,34.38,34.43,15253.0,31.7172,31.7633,31.708,31.7541,15253.0
2017-12-29 13:20:00,34.43,34.44,34.4,34.42,10997.0,31.7541,31.7633,31.7264,31.7448,10997.0
2017-12-29 13:30:00,34.41,34.41,34.37,34.38,9251.0,31.7356,31.7356,31.6987,31.708,9251.0
2017-12-29 13:40:00,34.37,34.37,34.24,34.24,34095.0,31.6987,31.6987,31.5788,31.5788,34095.0
2017-12-29 13:50:00,34.24,34.3,34.21,34.27,28518.0,31.5788,31.6342,31.5512,31.6065,28518.0
2017-12-29 14:00:00,34.28,34.29,34.2,34.21,36616.0,31.6157,31.6249,31.5419,31.5512,36616.0
2017-12-29 14:10:00,34.22,34.22,34.17,34.19,60381.0,31.5604,31.5604,31.5143,31.5327,60381.0
2017-12-29 14:20:00,34.2,34.24,34.19,34.22,6836.0,31.5419,31.5788,31.5327,31.5604,6836.0
2017-12-29 14:30:00,34.21,34.22,34.17,34.19,21903.0,31.5512,31.5604,31.5143,31.5327,21903.0
2017-12-29 14:40:00,34.2,34.22,34.19,34.22,9248.0,31.5419,31.5604,31.5327,31.5604,9248.0
2017-12-29 14:50:00,34.23,34.23,34.22,34.22,8600.0,31.5696,31.5696,31.5604,31.5604,8600.0
2017-12-29 15:00:00,34.21,34.24,34.18,34.24,23639.0,31.5512,31.5788,31.5235,31.5788,23639.0
2017-12-29 15:10:00,34.24,34.24,34.2,34.24,23148.0,31.5788,31.5788,31.5419,31.5788,23148.0
2017-12-29 15:20:00,34.24,34.24,34.21,34.21,9931.0,31.5788,31.5788,31.5512,31.5512,9931.0
2017-12-29 15:30:00,34.22,34.24,34.21,34.22,20017.0,31.5604,31.5788,31.5512,31.5604,20017.0
2017-12-29 15:40:00,34.21,34.22,34.19,34.21,66847.0,31.5512,31.5604,31.5327,31.5512,66847.0
2017-12-29 15:50:00,34.22,34.25,34.1,34.13,288007.0,31.5604,31.5881,31.4497,31.4774,288007.0
2018-01-02 09:30:00,34.5,34.81,34.48,34.77,159540.0,31.8186,32.1045,31.8002,32.0676,159540.0
2018-01-02 09:40:00,34.76,34.85,34.71,34.83,106044.0,32.0584,32.1414,32.0123,32.123,106044.0
2018-01-02 09:50:00,34.84,34.84,34.72,34.77,90815.0,32.1322,32.1322,32.0215,32.0676,90815.0
2018-01-02 10:00:00,34.78,34.87,34.72,34.84,56477.0,32.0769,32.1599,32.0215,32.1322,56477.0
2018-01-02 10:10:00,34.82,34.88,34.75,34.77,49649.0,32.1138,32.1691,32.0492,32.0676,49649.0
2018-01-02 10:20:00,34.74,34.75,34.66,34.7,74437.0,32.04,32.0492,31.9662,32.0031,74437.0
2018-01-02 10:30:00,34.69,34.82,34.68,34.81,50178.0,31.9939,32.1138,31.9846,32.1045,50178.0
2018-01-02 10:40:00,34.81,34.83,34.74,34.81,26821.0,32.1045,32.123,32.04,32.1045,26821.0
2018-01-02 10:50:00,34.82,34.86,34.8,34.83,41415.0,32.1138,32.1506,32.0953,32.123,41415.0
2018-01-02 11:00:00,34.84,34.98,34.84,34.97,88122.0,32.1322,32.2613,32.1322,32.2521,88122.0
2018-01-02 11:10:00,34.98,35.0,34.91,34.97,40540.0,32.2613,32.2798,32.1968,32.2521,40540.0
2018-01-02 11:20:00,34.97,35.0,34.88,34.88,57246.0,32.2521,32.2798,32.1691,32.1691,57246.0
2018-01-02 11:30:00,34.89,34.94,34.88,34.94,40078.0,32.1783,32.2244,32.1691,32.2244,40078.0
2018-01-02 11:40:00,34.94,34.96,34.91,34.91,65819.0,32.2244,32.2429,32.1968,32.1968,65819.0
2018-01-02 11:50:00,34.92,34.95,34.9,34.91,33360.0,32.206,32.2336,32.1875,32.1968,33360.0
2018-01-02 12:00:00,34.91,34.96,34.91,34.95,23478.0,32.1968,32.2429,32.1968,32.2336,23478.0
2018-01-02 12:10:00,34.95,34.96,34.9,34.91,27008.0,32.2336,32.2429,32.1875,32.1968,27008.0
2018-01-02 12:20:00,34.92,34.94,34.83,34.83,29338.0,32.206,32.2244,32.123,32.123,29338.0
2018-01-02 12:30:00,34.85,34.89,34.85,34.88,20334.0,32.1414,32.1783,32.1414,32.1691,20334.0
2018-01-02 12:40:00,34.89,34.93,34.88,34.93,17464.0,32.1783,32.2152,32.1691,32.2152,17464.0
2018-01-02 12:50:00,34.92,34.94,34.9,34.91,35829.0,32.206,32.2244,32.1875,32.1968,35829.0
2018-01-02 13:00:00,34.91,34.93,34.88,34.91,57554.0,32.1968,32.2152,32.1691,32.1968,57554.0
2018-01-02 13:10:00,34.9,34.92,34.9,34.91,14959.0,32.1875,32.206,32.1875,32.1968,14959.0
2018-01-02 13:20:00,34.91,34.96,34.88,34.94,29568.0,32.1968,32.2429,32.1691,32.2244,29568.0
2018-01-02 13:30:00,34.93,34.94,34.9,34.92,37003.0,32.2152,32.2244,32.1875,32.206,37003.0
2018-01-02 13:40:00,34.91,34.93,34.88,34.93,18771.0,32.1968,32.2152,32.1691,32.2152,18771.0
2018-01-02 13:50:00,34.94,34.98,34.94,34.96,31665.0,32.2244,32.2613,32.2244,32.2429,31665.0
2018-01-02 14:00:00,34.96,35.01,34.96,34.99,27500.0,32.2429,32.289,32.2429,32.2705,27500.0
2018-01-02 14:10:00,34.99,35.01,34.97,35.0,23874.0,32.2705,32.289,32.2521,32.2798,23874.0
2018-01-02 14:20:00,34.99,34.99,34.95,34.99,33714.0,32.2705,32.2705,32.2336,32.2705,33714.0
2018-01-02 14:30:00,34.99,35.03,34.95,34.95,30816.0,32.2705,32.3074,32.2336,32.2336,30816.0
2018-01-02 14:40:00,34.96,34.97,34.95,34.96,41008.0,32.2429,32.2521,32.2336,32.2429,41008.0
2018-01-02 14:50:00,34.97,35.01,34.97,34.98,24031.0,32.2521,32.289,32.2521,32.2613,24031.0
2018-01-02 15:00:00,34.98,35.01,34.97,34.99,25639.0,32.2613,32.289,32.2521,32.2705,25639.0
2018-01-02 15:10:00,34.99,35.01,34.97,34.97,30105.0,32.2705,32.289,32.2521,32.2521,30105.0
2018-01-02 15:20:00,34.98,35.01,34.98,35.01,34487.0,32.2613,32.289,32.2613,32.289,34487.0
2018-01-02 15:30:00,35.01,35.05,35.0,35.03,108636.0,32.289,32.3259,32.2798,32.3074,108636.0
2018-01-02 15:40:00,35.03,35.09,35.03,35.06,95784.0,32.3074,32.3628,32.3074,32.3351,95784.0
2018-01-02 15:50:00,35.07,35.17,35.04,35.12,351216.0,32.3443,32.4366,32.3167,32.3904,351216.0
2018-01-03 09:30:00,35.04,35.13,34.67,34.73,142301.0,32.3167,32.3997,31.9754,32.0307,142301.0
2018-01-03 09:40:00,34.72,34.81,34.53,34.77,163736.0,32.0215,32.1045,31.8463,32.0676,163736.0
2018-01-03 09:50:00,34.77,34.83,34.75,34.77,39930.0,32.0676,32.123,32.0492,32.0676,39930.0
2018-01-03 10:00:00,34.78,34.78,34.65,34.7,72496.0,32.0769,32.0769,31.957,32.0031,72496.0
2018-01-03 10:10:00,34.7,34.72,34.53,34.59,102615.0,32.0031,32.0215,31.8463,31.9016,102615.0
2018-01-03 10:20:00,34.59,34.6,34.48,34.51,47291.0,31.9016,31.9109,31.8002,31.8278,47291.0
2018-01-03 10:30:00,34.51,34.63,34.51,34.62,25642.0,31.8278,31.9385,31.8278,31.9293,25642.0
2018-01-03 10:40:00,34.62,34.73,34.62,34.68,26241.0,31.9293,32.0307,31.9293,31.9846,26241.0
2018-01-03 10:50:00,34.67,34.7,34.64,34.68,18612.0,31.9754,32.0031,31.9477,31.9846,18612.0
2018-01-03 11:00:00,34.67,34.68,34.59,34.61,20393.0,31.9754,31.9846,31.9016,31.9201,20393.0
2018-01-03 11:10:00,34.6,34.64,34.57,34.62,30049.0,31.9109,31.9477,31.8832,31.9293,30049.0
2018-01-03 11:20:00,34.63,34.63,34.53,34.55,36722.0,31.9385,31.9385,31.8463,31.8647,36722.0
2018-01-03 11:30:00,34.54,34.6,34.54,34.6,21247.0,31.8555,31.9109,31.8555,31.9109,21247.0
2018-01-03 11:40:00,34.59,34.63,34.59,34.61,44791.0,31.9016,31.9385,31.9016,31.9201,44791.0
2018-01-03 11:50:00,34.61,34.65,34.6,34.63,24902.0,31.9201,31.957,31.9109,31.9385,24902.0
2018-01-03 12:00:00,34.64,34.68,34.62,34.67,31489.0,31.9477,31.9846,31.9293,31.9754,31489.0
2018-01-03 12:10:00,34.68,34.75,34.67,34.67,39445.0,31.9846,32.0492,31.9754,31.9754,39445.0
2018-01-03 12:20:00,34.67,34.71,34.66,34.68,33986.0,31.9754,32.0123,31.9662,31.9846,33986.0
2018-01-03 12:30:00,34.69,34.74,34.68,34.69,43843.0,31.9939,32.04,31.9846,31.9939,43843.0
2018-01-03 12:40:00,34.69,34.71,34.67,34.68,21526.0,31.9939,32.0123,31.9754,31.9846,21526.0
2018-01-03 12:50:00,34.69,34.72,34.69,34.71,6600.0,31.9939,32.0215,31.9939,32.0123,6600.0
2018-01-03 13:00:00,34.72,34.74,34.71,34.72,11396.0,32.0215,32.04,32.0123,32.0215,11396.0
2018-01-03 13:10:00,34.72,34.75,34.7,34.7,12846.0,32.0215,32.0492,32.0031,32.0031,12846.0
2018-01-03 13:20:00,34.7,34.74,34.7,34.73,15121.0,32.0031,32.04,32.0031,32.0307,15121.0
2018-01-03 13:30:00,34.73,34.73,34.69,34.69,15223.0,32.0307,32.0307,31.9939,31.9939,15223.0
2018-01-03 13:40:00,34.68,34.72,34.67,34.68,14443.0,31.9846,32.0215,31.9754,31.9846,14443.0
2018-01-03 13:50:00,34.68,34.71,34.67,34.68,13328.0,31.9846,32.0123,31.9754,31.9846,13328.0
2018-01-03 14:00:00,34.69,34.7,34.29,34.3,114822.0,31.9939,32.0031,31.6249,31.6342,114822.0
2018-01-03 14:10:00,34.28,34.29,34.02,34.14,212428.0,31.6157,31.6249,31.3759,31.4866,212428.0
2018-01-03 14:20:00,34.14,34.32,34.11,34.32,101960.0,31.4866,31.6526,31.4589,31.6526,101960.0
2018-01-03 14:30:00,34.32,34.39,34.27,34.37,67430.0,31.6526,31.7172,31.6065,31.6987,67430.0
2018-01-03 14:40:00,34.37,34.44,34.35,34.44,59414.0,31.6987,31.7633,31.6803,31.7633,59414.0
2018-01-03 14:50:00,34.43,34.53,34.43,34.53,84410.0,31.7541,31.8463,31.7541,31.8463,84410.0
2018-01-03 15:00:00,34.54,34.66,34.53,34.59,135447.0,31.8555,31.9662,31.8463,31.9016,135447.0
2018-01-03 15:10:00,34.59,34.6,34.54,34.58,41564.0,31.9016,31.9109,31.8555,31.8924,41564.0
2018-01-03 15:20:00,34.57,34.65,34.56,34.6,64327.0,31.8832,31.957,31.874,31.9109,64327.0
2018-01-03 15:30:00,34.61,34.62,34.55,34.58,64132.0,31.9201,31.9293,31.8647,31.8924,64132.0
2018-01-03 15:40:00,34.57,34.58,34.52,34.53,70450.0,31.8832,31.8924,31.8371,31.8463,70450.0
2018-01-03 15:50:00,34.53,34.62,34.53,34.53,272389.0,31.8463,31.9293,31.8463,31.8463,272389.0
2018-01-04 09:30:00,34.53,34.54,34.38,34.38,59746.0,31.8463,31.8555,31.708,31.708,59746.0
2018-01-04 09:40:00,34.38,34.39,34.2,34.3,126634.0,31.708,31.7172,31.5419,31.6342,126634.0
2018-01-04 09:50:00,34.31,34.35,34.29,34.33,62064.0,31.6434,31.6803,31.6249,31.6618,62064.0
2018-01-04 10:00:00,34.32,34.33,34.25,34.26,46846.0,31.6526,31.6618,31.5881,31.5973,46846.0
2018-01-04 10:10:00,34.25,34.31,34.21,34.27,75146.0,31.5881,31.6434,31.5512,31.6065,75146.0
2018-01-04 10:20:00,34.26,34.39,34.24,34.38,45358.0,31.5973,31.7172,31.5788,31.708,45358.0
2018-01-04 10:30:00,34.37,34.45,34.36,34.44,57219.0,31.6987,31.7725,31.6895,31.7633,57219.0
2018-01-04 10:40:00,34.45,34.45,34.38,34.43,47713.0,31.7725,31.7725,31.708,31.7541,47713.0
2018-01-04 10:50:00,34.43,34.5,34.43,34.49,48802.0,31.7541,31.8186,31.7541,31.8094,48802.0
2018-01-04 11:00:00,34.5,34.55,34.45,34.52,37556.0,31.8186,31.8647,31.7725,31.8371,37556.0
2018-01-04 11:10:00,34.5,34.52,34.44,34.52,26727.0,31.8186,31.8371,31.7633,31.8371,26727.0
2018-01-04 11:20:00,34.52,34.61,34.49,34.56,37554.0,31.8371,31.9201,31.8094,31.874,37554.0
2018-01-04 11:30:00,34.59,34.6,34.54,34.57,9764.0,31.9016,31.9109,31.8555,31.8832,9764.0
2018-01-04 11:40:00,34.57,34.57,34.49,34.5,20754.0,31.8832,31.8832,31.8094,31.8186,20754.0
2018-01-04 11:50:00,34.48,34.54,34.48,34.52,14220.0,31.8002,31.8555,31.8002,31.8371,14220.0
2018-01-04 12:00:00,34.51,34.52,34.48,34.49,8816.0,31.8278,31.8371,31.8002,31.8094,8816.0
2018-01-04 12:10:00,34.49,34.5,34.44,34.46,7322.0,31.8094,31.8186,31.7633,31.7817,7322.0
2018-01-04 12:20:00,34.46,34.48,34.4,34.48,34845.0,31.7817,31.8002,31.7264,31.8002,34845.0
2018-01-04 12:30:00,34.48,34.49,34.46,34.47,23435.0,31.8002,31.8094,31.7817,31.791,23435.0
2018-01-04 12:40:00,34.48,34.51,34.48,34.49,31581.0,31.8002,31.8278,31.8002,31.8094,31581.0
2018-01-04 12:50:00,34.48,34.51,34.47,34.51,23832.0,31.8002,31.8278,31.791,31.8278,23832.0
2018-01-04 13:00:00,34.5,34.54,34.49,34.52,17414.0,31.8186,31.8555,31.8094,31.8371,17414.0
2018-01-04 13:10:00,34.51,34.51,34.41,34.42,19868.0,31.8278,31.8278,31.7356,31.7448,19868.0
2018-01-04 13:20:00,34.42,34.51,34.42,34.48,24880.0,31.7448,31.8278,31.7448,31.8002,24880.0
2018-01-04 13:30:00,34.49,34.51,34.46,34.46,23175.0,31.8094,31.8278,31.7817,31.7817,23175.0
2018-01-04 13:40:00,34.46,34.49,34.45,34.45,13158.0,31.7817,31.8094,31.7725,31.7725,13158.0
2018-01-04 13:50:00,34.44,34.46,34.42,34.42,8132.0,31.7633,31.7817,31.7448,31.7448,8132.0
2018-01-04 14:00:00,34.45,34.48,34.44,34.47,6741.0,31.7725,31.8002,31.7633,31.791,6741.0
2018-01-04 14:10:00,34.47,34.48,34.45,34.46,9848.0,31.791,31.8002,31.7725,31.7817,9848.0
2018-01-04 14:20:00,34.47,34.5,34.47,34.49,8867.0,31.791,31.8186,31.791,31.8094,8867.0
2018-01-04 14:30:00,34.49,34.67,34.49,34.67,96918.0,31.8094,31.9754,31.8094,31.9754,96918.0
2018-01-04 14:40:00,34.68,34.7,34.63,34.66,26924.0,31.9846,32.0031,31.9385,31.9662,26924.0
2018-01-04 14:50:00,34.67,34.7,34.65,34.68,18517.0,31.9754,32.0031,31.957,31.9846,18517.0
2018-01-04 15:00:00,34.68,34.76,34.67,34.76,42666.0,31.9846,32.0584,31.9754,32.0584,42666.0
2018-01-04 15:10:00,34.77,34.78,34.68,34.68,30715.0,32.0676,32.0769,31.9846,31.9846,30715.0
2018-01-04 15:20:00,34.69,34.7,34.65,34.65,22224.0,31.9939,32.0031,31.957,31.957,22224.0
2018-01-04 15:30:00,34.65,34.68,34.61,34.68,30356.0,31.957,31.9846,31.9201,31.9846,30356.0
2018-01-04 15:40:00,34.68,34.72,34.66,34.72,27311.0,31.9846,32.0215,31.9662,32.0215,27311.0
2018-01-04 15:50:00,34.73,34.82,34.64,34.76,394359.0,32.0307,32.1138,31.9477,32.0584,394359.0
2018-01-05 09:30:00,34.46,34.54,34.38,34.45,79829.0,31.7817,31.8555,31.708,31.7725,79829.0
2018-01-05 09:40:00,34.45,34.5,34.39,34.46,56575.0,31.7725,31.8186,31.7172,31.7817,56575.0
2018-01-05 09:50:00,34.46,34.46,34.38,34.45,41513.0,31.7817,31.7817,31.708,31.7725,41513.0
2018-01-05 10:00:00,34.46,34.64,34.45,34.61,59199.0,31.7817,31.9477,31.7725,31.9201,59199.0
2018-01-05 10:10:00,34.62,34.71,34.6,34.68,57930.0,31.9293,32.0123,31.9109,31.9846,57930.0
2018-01-05 10:20:00,34.67,34.75,34.64,34.66,32746.0,31.9754,32.0492,31.9477,31.9662,32746.0
2018-01-05 10:30:00,34.64,34.64,34.54,34.55,23554.0,31.9477,31.9477,31.8555,31.8647,23554.0
2018-01-05 10:40:00,34.55,34.59,34.51,34.52,17732.0,31.8647,31.9016,31.8278,31.8371,17732.0
2018-01-05 10:50:00,34.52,34.58,34.5,34.57,16789.0,31.8371,31.8924,31.8186,31.8832,16789.0
2018-01-05 11:00:00,34.57,34.58,34.52,34.53,10805.0,31.8832,31.8924,31.8371,31.8463,10805.0
2018-01-05 11:10:00,34.53,34.58,34.53,34.56,11915.0,31.8463,31.8924,31.8463,31.874,11915.0
2018-01-05 11:20:00,34.56,34.6,34.56,34.6,34014.0,31.874,31.9109,31.874,31.9109,34014.0
2018-01-05 11:30:00,34.6,34.66,34.58,34.65,16785.0,31.9109,31.9662,31.8924,31.957,16785.0
2018-01-05 11:40:00,34.66,34.73,34.65,34.73,12798.0,31.9662,32.0307,31.957,32.0307,12798.0
2018-01-05 11:50:00,34.73,34.76,34.69,34.69,39067.0,32.0307,32.0584,31.9939,31.9939,39067.0
2018-01-05 12:00:00,34.68,34.68,34.65,34.66,8576.0,31.9846,31.9846,31.957,31.9662,8576.0
2018-01-05 12:10:00,34.67,34.67,34.65,34.65,8802.0,31.9754,31.9754,31.957,31.957,8802.0
2018-01-05 12:20:00,34.66,34.68,34.65,34.68,12001.0,31.9662,31.9846,31.957,31.9846,12001.0
2018-01-05 12:30:00,34.68,34.73,34.64,34.73,17372.0,31.9846,32.0307,31.9477,32.0307,17372.0
2018-01-05 12:40:00,34.72,34.74,34.68,34.69,22016.0,32.0215,32.04,31.9846,31.9939,22016.0
2018-01-05 12:50:00,34.68,34.7,34.68,34.69,8739.0,31.9846,32.0031,31.9846,31.9939,8739.0
2018-01-05 13:00:00,34.7,34.7,34.67,34.67,4680.0,32.0031,32.0031,31.9754,31.9754,4680.0
2018-01-05 13:10:00,34.68,34.69,34.66,34.66,6774.0,31.9846,31.9939,31.9662,31.9662,6774.0
2018-01-05 13:20:00,34.68,34.69,34.65,34.67,12142.0,31.9846,31.9939,31.957,31.9754,12142.0
2018-01-05 13:30:00,34.67,34.69,34.63,34.63,15344.0,31.9754,31.9939,31.9385,31.9385,15344.0
2018-01-05 13:40:00,34.62,34.62,34.58,34.59,19132.0,31.9293,31.9293,31.8924,31.9016,19132.0
2018-01-05 13:50:00,34.59,34.62,34.59,34.62,6100.0,31.9016,31.9293,31.9016,31.9293,6100.0
2018-01-05 14:00:00,34.63,34.65,34.63,34.65,7691.0,31.9385,31.957,31.9385,31.957,7691.0
2018-01-05 14:10:00,34.65,34.67,34.64,34.65,12257.0,31.957,31.9754,31.9477,31.957,12257.0
2018-01-05 14:20:00,34.65,34.66,34.65,34.65,15565.0,31.957,31.9662,31.957,31.957,15565.0
2018-01-05 14:30:00,34.65,34.67,34.65,34.67,9056.0,31.957,31.9754,31.957,31.9754,9056.0
2018-01-05 14:40:00,34.66,34.67,34.63,34.63,12678.0,31.9662,31.9754,31.9385,31.9385,12678.0
2018-01-05 14:50:00,34.62,34.64,34.6,34.6,17704.0,31.9293,31.9477,31.9109,31.9109,17704.0
2018-01-05 15:00:00,34.6,34.6,34.56,34.59,8141.0,31.9109,31.9109,31.874,31.9016,8141.0
2018-01-05 15:10:00,34.59,34.59,34.51,34.51,16121.0,31.9016,31.9016,31.8278,31.8278,16121.0
2018-01-05 15:20:00,34.52,34.52,34.47,34.48,24880.0,31.8371,31.8371,31.791,31.8002,24880.0
2018-01-05 15:30:00,34.47,34.47,34.4,34.42,39643.0,31.791,31.791,31.7264,31.7448,39643.0
2018-01-05 15:40:00,34.42,34.47,34.4,34.47,76470.0,31.7448,31.791,31.7264,31.791,76470.0
2018-01-05 15:50:00,34.48,34.49,34.44,34.48,169879.0,31.8002,31.8094,31.7633,31.8002,169879.0
2018-01-08 09:30:00,34.4,34.41,34.29,34.37,77535.0,31.7264,31.7356,31.6249,31.6987,77535.0
2018-01-08 09:40:00,34.37,34.42,34.33,34.34,35018.0,31.6987,31.7448,31.6618,31.6711,35018.0
2018-01-08 09:50:00,34.32,34.33,34.18,34.2,37203.0,31.6526,31.6618,31.5235,31.5419,37203.0
2018-01-08 10:00:00,34.2,34.28,34.17,34.26,59241.0,31.5419,31.6157,31.5143,31.5973,59241.0
2018-01-08 10:10:00,34.26,34.26,34.14,34.17,51926.0,31.5973,31.5973,31.4866,31.5143,51926.0
2018-01-08 10:20:00,34.16,34.17,34.1,34.15,60862.0,31.505,31.5143,31.4497,31.4958,60862.0
2018-01-08 10:30:00,34.15,34.23,34.12,34.23,50915.0,31.4958,31.5696,31.4682,31.5696,50915.0
2018-01-08 10:40:00,34.22,34.22,34.16,34.21,19882.0,31.5604,31.5604,31.505,31.5512,19882.0
2018-01-08 10:50:00,34.2,34.31,34.2,34.27,43122.0,31.5419,31.6434,31.5419,31.6065,43122.0
2018-01-08 11:00:00,34.26,34.26,34.18,34.19,43654.0,31.5973,31.5973,31.5235,31.5327,43654.0
2018-01-08 11:10:00,34.18,34.19,34.08,34.1,31311.0,31.5235,31.5327,31.4313,31.4497,31311.0
2018-01-08 11:20:00,34.11,34.15,33.85,33.9,123012.0,31.4589,31.4958,31.2191,31.2653,123012.0
2018-01-08 11:30:00,33.92,33.97,33.89,33.92,76226.0,31.2837,31.3298,31.256,31.2837,76226.0
2018-01-08 11:40:00,33.92,34.01,33.9,34.0,28959.0,31.2837,31.3667,31.2653,31.3575,28959.0
2018-01-08 11:50:00,34.0,34.01,33.91,33.92,56030.0,31.3575,31.3667,31.2745,31.2837,56030.0
2018-01-08 12:00:00,33.92,34.0,33.9,33.98,71391.0,31.2837,31.3575,31.2653,31.339,71391.0
2018-01-08 12:10:00,33.98,33.98,33.95,33.95,40847.0,31.339,31.339,31.3114,31.3114,40847.0
2018-01-08 12:20:00,33.94,33.97,33.93,33.95,27586.0,31.3021,31.3298,31.2929,31.3114,27586.0
2018-01-08 12:30:00,33.95,33.96,33.91,33.92,13756.0,31.3114,31.3206,31.2745,31.2837,13756.0
2018-01-08 12:40:00,33.92,33.94,33.91,33.92,14616.0,31.2837,31.3021,31.2745,31.2837,14616.0
2018-01-08 12:50:00,33.92,33.98,33.92,33.98,30344.0,31.2837,31.339,31.2837,31.339,30344.0
2018-01-08 13:00:00,33.96,33.99,33.96,33.97,25371.0,31.3206,31.3483,31.3206,31.3298,25371.0
2018-01-08 13:10:00,33.97,34.08,33.97,34.08,70319.0,31.3298,31.4313,31.3298,31.4313,70319.0
2018-01-08 13:20:00,34.08,34.08,34.03,34.06,29425.0,31.4313,31.4313,31.3852,31.4128,29425.0
2018-01-08 13:30:00,34.06,34.06,34.04,34.05,17783.0,31.4128,31.4128,31.3944,31.4036,17783.0
2018-01-08 13:40:00,34.06,34.06,34.0,34.0,21900.0,31.4128,31.4128,31.3575,31.3575,21900.0
2018-01-08 13:50:00,34.0,34.0,33.98,33.98,13997.0,31.3575,31.3575,31.339,31.339,13997.0
2018-01-08 14:00:00,33.98,33.98,33.92,33.92,18531.0,31.339,31.339,31.2837,31.2837,18531.0
2018-01-08 14:10:00,33.92,33.94,33.92,33.93,11480.0,31.2837,31.3021,31.2837,31.2929,11480.0
2018-01-08 14:20:00,33.93,33.95,33.91,33.95,10236.0,31.2929,31.3114,31.2745,31.3114,10236.0
2018-01-08 14:30:00,33.95,33.98,33.92,33.97,29560.0,31.3114,31.339,31.2837,31.3298,29560.0
2018-01-08 14:40:00,33.97,33.97,33.93,33.93,21751.0,31.3298,31.3298,31.2929,31.2929,21751.0
2018-01-08 14:50:00,33.93,33.93,33.88,33.88,41790.0,31.2929,31.2929,31.2468,31.2468,41790.0
2018-01-08 15:00:00,33.89,33.93,33.88,33.93,47357.0,31.256,31.2929,31.2468,31.2929,47357.0
2018-01-08 15:10:00,33.92,33.92,33.89,33.89,29332.0,31.2837,31.2837,31.256,31.256,29332.0
2018-01-08 15:20:00,33.89,33.9,33.88,33.9,35046.0,31.256,31.2653,31.2468,31.2653,35046.0
2018-01-08 15:30:00,33.92,33.99,33.92,33.95,77818.0,31.2837,31.3483,31.2837,31.3114,77818.0
2018-01-08 15:40:00,33.95,33.95,33.93,33.93,31366.0,31.3114,31.3114,31.2929,31.2929,31366.0
2018-01-08 15:50:00,33.92,34.04,33.92,33.94,516739.0,31.2837,31.3944,31.2837,31.3021,516739.0
2018-01-09 09:30:00,33.6,33.6,33.19,33.23,215678.0,30.9886,30.9886,30.6104,30.6473,215678.0
2018-01-09 09:40:00,33.23,33.39,33.22,33.38,110347.0,30.6473,30.7949,30.6381,30.7857,110347.0
2018-01-09 09:50:00,33.37,33.49,33.34,33.4,108096.0,30.7764,30.8871,30.7488,30.8041,108096.0
2018-01-09 10:00:00,33.4,33.58,33.39,33.54,137211.0,30.8041,30.9701,30.7949,30.9332,137211.0
2018-01-09 10:10:00,33.53,33.54,33.48,33.5,54425.0,30.924,30.9332,30.8779,30.8963,54425.0
2018-01-09 10:20:00,33.5,33.53,33.42,33.42,90718.0,30.8963,30.924,30.8226,30.8226,90718.0
2018-01-09 10:30:00,33.41,33.49,33.37,33.49,53478.0,30.8133,30.8871,30.7764,30.8871,53478.0
2018-01-09 10:40:00,33.49,33.53,33.49,33.51,49335.0,30.8871,30.924,30.8871,30.9056,49335.0
2018-01-09 10:50:00,33.52,33.6,33.52,33.54,44144.0,30.9148,30.9886,30.9148,30.9332,44144.0
2018-01-09 11:00:00,33.55,33.55,33.4,33.42,46947.0,30.9425,30.9425,30.8041,30.8226,46947.0
2018-01-09 11:10:00,33.43,33.49,33.41,33.48,33715.0,30.8318,30.8871,30.8133,30.8779,33715.0
2018-01-09 11:20:00,33.48,33.49,33.41,33.44,36567.0,30.8779,30.8871,30.8133,30.841,36567.0
2018-01-09 11:30:00,33.46,33.53,33.44,33.5,52654.0,30.8595,30.924,30.841,30.8963,52654.0
2018-01-09 11:40:00,33.51,33.54,33.49,33.54,46591.0,30.9056,30.9332,30.8871,30.9332,46591.0
2018-01-09 11:50:00,33.53,33.54,33.45,33.47,54005.0,30.924,30.9332,30.8502,30.8687,54005.0
2018-01-09 12:00:00,33.48,33.49,33.42,33.44,77208.0,30.8779,30.8871,30.8226,30.841,77208.0
2018-01-09 12:10:00,33.43,33.45,33.41,33.43,53613.0,30.8318,30.8502,30.8133,30.8318,53613.0
2018-01-09 12:20:00,33.43,33.43,33.4,33.41,17004.0,30.8318,30.8318,30.8041,30.8133,17004.0
2018-01-09 12:30:00,33.41,33.46,33.41,33.44,29170.0,30.8133,30.8595,30.8133,30.841,29170.0
2018-01-09 12:40:00,33.44,33.45,33.43,33.44,13843.0,30.841,30.8502,30.8318,30.841,13843.0
2018-01-09 12:50:00,33.43,33.43,33.37,33.39,60016.0,30.8318,30.8318,30.7764,30.7949,60016.0
2018-01-09 13:00:00,33.39,33.4,33.36,33.36,28682.0,30.7949,30.8041,30.7672,30.7672,28682.0
2018-01-09 13:10:00,33.37,33.42,33.37,33.4,21879.0,30.7764,30.8226,30.7764,30.8041,21879.0
2018-01-09 13:20:00,33.4,33.42,33.35,33.4,24942.0,30.8041,30.8226,30.758,30.8041,24942.0
2018-01-09 13:30:00,33.4,33.4,33.37,33.37,15370.0,30.8041,30.8041,30.7764,30.7764,15370.0
2018-01-09 13:40:00,33.37,33.41,33.37,33.41,23923.0,30.7764,30.8133,30.7764,30.8133,23923.0
2018-01-09 13:50:00,33.41,33.42,33.37,33.42,38923.0,30.8133,30.8226,30.7764,30.8226,38923.0
2018-01-09 14:00:00,33.43,33.49,33.43,33.48,35125.0,30.8318,30.8871,30.8318,30.8779,35125.0
2018-01-09 14:10:00,33.48,33.54,33.46,33.5,80804.0,30.8779,30.9332,30.8595,30.8963,80804.0
2018-01-09 14:20:00,33.5,33.56,33.49,33.5,54380.0,30.8963,30.9517,30.8871,30.8963,54380.0
2018-01-09 14:30:00,33.49,33.49,33.45,33.47,32996.0,30.8871,30.8871,30.8502,30.8687,32996.0
2018-01-09 14:40:00,33.47,33.47,33.43,33.45,28217.0,30.8687,30.8687,30.8318,30.8502,28217.0
2018-01-09 14:50:00,33.45,33.45,33.39,33.41,44172.0,30.8502,30.8502,30.7949,30.8133,44172.0
2018-01-09 15:00:00,33.42,33.43,33.4,33.42,28141.0,30.8226,30.8318,30.8041,30.8226,28141.0
2018-01-09 15:10:00,33.41,33.41,33.35,33.38,75332.0,30.8133,30.8133,30.758,30.7857,75332.0
2018-01-09 15:20:00,33.39,33.39,33.36,33.38,32676.0,30.7949,30.7949,30.7672,30.7857,32676.0
2018-01-09 15:30:00,33.37,33.4,33.37,33.38,43729.0,30.7764,30.8041,30.7764,30.7857,43729.0
2018-01-09 15:40:00,33.38,33.41,33.38,33.38,95728.0,30.7857,30.8133,30.7857,30.7857,95728.0
2018-01-09 15:50:00,33.4,33.41,33.23,33.27,377608.0,30.8041,30.8133,30.6473,30.6842,377608.0
2018-01-10 09:30:00,33.69,33.75,33.44,33.52,183486.0,31.0716,31.1269,30.841,30.9148,183486.0
2018-01-10 09:40:00,33.51,33.66,33.48,33.66,54263.0,30.9056,31.0439,30.8779,31.0439,54263.0
2018-01-10 09:50:00,33.66,33.67,33.58,33.65,68319.0,31.0439,31.0531,30.9701,31.0347,68319.0
2018-01-10 10:00:00,33.65,33.83,33.64,33.82,99496.0,31.0347,31.2007,31.0255,31.1915,99496.0
2018-01-10 10:10:00,33.83,33.93,33.83,33.86,111763.0,31.2007,31.2929,31.2007,31.2284,111763.0
2018-01-10 10:20:00,33.86,33.99,33.85,33.95,65871.0,31.2284,31.3483,31.2191,31.3114,65871.0
2018-01-10 10:30:00,33.96,33.96,33.8,33.83,86077.0,31.3206,31.3206,31.173,31.2007,86077.0
2018-01-10 10:40:00,33.83,33.86,33.8,33.8,27102.0,31.2007,31.2284,31.173,31.173,27102.0
2018-01-10 10:50:00,33.79,33.82,33.75,33.82,37313.0,31.1638,31.1915,31.1269,31.1915,37313.0
2018-01-10 11:00:00,33.82,33.84,33.81,33.81,53059.0,31.1915,31.2099,31.1823,31.1823,53059.0
2018-01-10 11:10:00,33.81,33.89,33.81,33.87,24810.0,31.1823,31.256,31.1823,31.2376,24810.0
2018-01-10 11:20:00,33.87,33.87,33.82,33.84,20467.0,31.2376,31.2376,31.1915,31.2099,20467.0
2018-01-10 11:30:00,33.82,33.83,33.75,33.76,34350.0,31.1915,31.2007,31.1269,31.1361,34350.0
2018-01-10 11:40:00,33.76,33.77,33.6,33.62,34001.0,31.1361,31.1454,30.9886,31.007,34001.0
2018-01-10 11:50:00,33.63,33.68,33.61,33.68,18144.0,31.0162,31.0624,30.9978,31.0624,18144.0
2018-01-10 12:00:00,33.68,33.7,33.65,33.69,39656.0,31.0624,31.0808,31.0347,31.0716,39656.0
2018-01-10 12:10:00,33.7,33.76,33.7,33.75,24054.0,31.0808,31.1361,31.0808,31.1269,24054.0
2018-01-10 12:20:00,33.74,33.79,33.74,33.78,50352.0,31.1177,31.1638,31.1177,31.1546,50352.0
2018-01-10 12:30:00,33.76,33.77,33.71,33.71,16828.0,31.1361,31.1454,31.09,31.09,16828.0
2018-01-10 12:40:00,33.72,33.79,33.72,33.77,16755.0,31.0992,31.1638,31.0992,31.1454,16755.0
2018-01-10 12:50:00,33.78,33.84,33.78,33.83,35629.0,31.1546,31.2099,31.1546,31.2007,35629.0
2018-01-10 13:00:00,33.84,33.92,33.84,33.89,34822.0,31.2099,31.2837,31.2099,31.256,34822.0
2018-01-10 13:10:00,33.89,33.89,33.86,33.86,23573.0,31.256,31.256,31.2284,31.2284,23573.0
2018-01-10 13:20:00,33.86,33.9,33.85,33.89,70370.0,31.2284,31.2653,31.2191,31.256,70370.0
2018-01-10 13:30:00,33.89,33.9,33.88,33.88,28408.0,31.256,31.2653,31.2468,31.2468,28408.0
2018-01-10 13:40:00,33.87,33.89,33.87,33.87,43125.0,31.2376,31.256,31.2376,31.2376,43125.0
2018-01-10 13:50:00,33.87,33.9,33.86,33.87,33003.0,31.2376,31.2653,31.2284,31.2376,33003.0
2018-01-10 14:00:00,33.87,33.9,33.81,33.81,40996.0,31.2376,31.2653,31.1823,31.1823,40996.0
2018-01-10 14:10:00,33.8,33.81,33.74,33.76,58407.0,31.173,31.1823,31.1177,31.1361,58407.0
2018-01-10 14:20:00,33.76,33.8,33.66,33.67,57313.0,31.1361,31.173,31.0439,31.0531,57313.0
2018-01-10 14:30:00,33.66,33.69,33.59,33.66,98313.0,31.0439,31.0716,30.9794,31.0439,98313.0
2018-01-10 14:40:00,33.67,33.74,33.66,33.72,53789.0,31.0531,31.1177,31.0439,31.0992,53789.0
2018-01-10 14:50:00,33.73,33.77,33.72,33.76,35263.0,31.1085,31.1454,31.0992,31.1361,35263.0
2018-01-10 15:00:00,33.76,33.82,33.76,33.78,45858.0,31.1361,31.1915,31.1361,31.1546,45858.0
2018-01-10 15:10:00,33.78,33.78,33.72,33.77,38686.0,31.1546,31.1546,31.0992,31.1454,38686.0
2018-01-10 15:20:00,33.78,33.79,33.76,33.76,22998.0,31.1546,31.1638,31.1361,31.1361,22998.0
2018-01-10 15:30:00,33.76,33.78,33.74,33.78,27274.0,31.1361,31.1546,31.1177,31.1546,27274.0
2018-01-10 15:40:00,33.79,33.85,33.78,33.83,52765.0,31.1638,31.2191,31.1546,31.2007,52765.0
2018-01-10 15:50:00,33.83,33.83,33.67,33.67,319964.0,31.2007,31.2007,31.0531,31.0531,319964.0
2018-01-11 09:30:00,33.9,33.95,33.83,33.94,74466.0,31.2653,31.3114,31.2007,31.3021,74466.0
2018-01-11 09:40:00,33.92,33.97,33.87,33.92,56937.0,31.2837,31.3298,31.2376,31.2837,56937.0
2018-01-11 09:50:00,33.92,33.99,33.88,33.98,63218.0,31.2837,31.3483,31.2468,31.339,63218.0
2018-01-11 10:00:00,33.98,34.06,33.97,34.04,57604.0,31.339,31.4128,31.3298,31.3944,57604.0
2018-01-11 10:10:00,34.03,34.06,33.99,34.0,22674.0,31.3852,31.4128,31.3483,31.3575,22674.0
2018-01-11 10:20:00,33.99,34.0,33.87,33.94,24244.0,31.3483,31.3575,31.2376,31.3021,24244.0
2018-01-11 10:30:00,33.92,34.0,33.92,33.99,11248.0,31.2837,31.3575,31.2837,31.3483,11248.0
2018-01-11 10:40:00,33.99,33.99,33.92,33.93,22987.0,31.3483,31.3483,31.2837,31.2929,22987.0
2018-01-11 10:50:00,33.92,33.96,33.91,33.94,10658.0,31.2837,31.3206,31.2745,31.3021,10658.0
2018-01-11 11:00:00,33.94,33.98,33.93,33.97,10319.0,31.3021,31.339,31.2929,31.3298,10319.0
2018-01-11 11:10:00,33.97,33.97,33.93,33.93,6254.0,31.3298,31.3298,31.2929,31.2929,6254.0
2018-01-11 11:20:00,33.93,34.0,33.93,33.99,16203.0,31.2929,31.3575,31.2929,31.3483,16203.0
2018-01-11 11:30:00,33.99,33.99,33.95,33.97,7060.0,31.3483,31.3483,31.3114,31.3298,7060.0
2018-01-11 11:40:00,33.98,33.99,33.96,33.96,13928.0,31.339,31.3483,31.3206,31.3206,13928.0
2018-01-11 11:50:00,33.96,33.97,33.95,33.95,11605.0,31.3206,31.3298,31.3114,31.3114,11605.0
2018-01-11 12:00:00,33.95,33.96,33.9,33.9,31810.0,31.3114,31.3206,31.2653,31.2653,31810.0
2018-01-11 12:10:00,33.9,33.91,33.89,33.89,19359.0,31.2653,31.2745,31.256,31.256,19359.0
2018-01-11 12:20:00,33.88,33.88,33.85,33.88,21927.0,31.2468,31.2468,31.2191,31.2468,21927.0
2018-01-11 12:30:00,33.89,33.9,33.89,33.9,3012.0,31.256,31.2653,31.256,31.2653,3012.0
2018-01-11 12:40:00,33.9,33.9,33.87,33.87,6746.0,31.2653,31.2653,31.2376,31.2376,6746.0
2018-01-11 12:50:00,33.87,33.93,33.87,33.91,21601.0,31.2376,31.2929,31.2376,31.2745,21601.0
2018-01-11 13:00:00,33.91,33.99,33.91,33.92,35245.0,31.2745,31.3483,31.2745,31.2837,35245.0
2018-01-11 13:10:00,33.92,33.94,33.91,33.93,12234.0,31.2837,31.3021,31.2745,31.2929,12234.0
2018-01-11 13:20:00,33.93,33.95,33.87,33.91,14997.0,31.2929,31.3114,31.2376,31.2745,14997.0
2018-01-11 13:30:00,33.91,33.93,33.9,33.92,10547.0,31.2745,31.2929,31.2653,31.2837,10547.0
2018-01-11 13:40:00,33.92,33.94,33.92,33.94,7355.0,31.2837,31.3021,31.2837,31.3021,7355.0
2018-01-11 13:50:00,33.94,33.94,33.9,33.92,13192.0,31.3021,31.3021,31.2653,31.2837,13192.0
2018-01-11 14:00:00,33.92,33.96,33.92,33.96,16494.0,31.2837,31.3206,31.2837,31.3206,16494.0
2018-01-11 14:10:00,33.96,33.99,33.95,33.98,5891.0,31.3206,31.3483,31.3114,31.339,5891.0
2018-01-11 14:20:00,33.99,34.01,33.99,34.0,24775.0,31.3483,31.3667,31.3483,31.3575,24775.0
2018-01-11 14:30:00,33.99,34.04,33.99,34.03,31338.0,31.3483,31.3944,31.3483,31.3852,31338.0
2018-01-11 14:40:00,34.03,34.06,34.01,34.05,30090.0,31.3852,31.4128,31.3667,31.4036,30090.0
2018-01-11 14:50:00,34.06,34.06,34.02,34.02,36434.0,31.4128,31.4128,31.3759,31.3759,36434.0
2018-01-11 15:00:00,34.02,34.03,33.99,34.01,24091.0,31.3759,31.3852,31.3483,31.3667,24091.0
2018-01-11 15:10:00,34.01,34.03,33.98,33.98,31895.0,31.3667,31.3852,31.339,31.339,31895.0
2018-01-11 15:20:00,33.97,34.0,33.97,34.0,27727.0,31.3298,31.3575,31.3298,31.3575,27727.0
2018-01-11 15:30:00,33.99,34.04,33.97,34.04,59731.0,31.3483,31.3944,31.3298,31.3944,59731.0
2018-01-11 15:40:00,34.05,34.06,33.98,33.99,63098.0,31.4036,31.4128,31.339,31.3483,63098.0
2018-01-11 15:50:00,33.98,33.99,33.95,33.97,315234.0,31.339,31.3483,31.3114,31.3298,315234.0
2018-01-12 09:30:00,34.28,34.36,34.25,34.34,126686.0,31.6157,31.6895,31.5881,31.6711,126686.0
2018-01-12 09:40:00,34.35,34.46,34.35,34.41,151875.0,31.6803,31.7817,31.6803,31.7356,151875.0
2018-01-12 09:50:00,34.4,34.4,34.3,34.36,37858.0,31.7264,31.7264,31.6342,31.6895,37858.0
2018-01-12 10:00:00,34.37,34.53,34.37,34.45,62230.0,31.6987,31.8463,31.6987,31.7725,62230.0
2018-01-12 10:10:00,34.45,34.49,34.42,34.46,42561.0,31.7725,31.8094,31.7448,31.7817,42561.0
2018-01-12 10:20:00,34.46,34.49,34.43,34.48,14974.0,31.7817,31.8094,31.7541,31.8002,14974.0
2018-01-12 10:30:00,34.49,34.54,34.45,34.47,51260.0,31.8094,31.8555,31.7725,31.791,51260.0
2018-01-12 10:40:00,34.48,34.56,34.48,34.5,48844.0,31.8002,31.874,31.8002,31.8186,48844.0
2018-01-12 10:50:00,34.49,34.54,34.47,34.51,66905.0,31.8094,31.8555,31.791,31.8278,66905.0
2018-01-12 11:00:00,34.51,34.56,34.5,34.56,66674.0,31.8278,31.874,31.8186,31.874,66674.0
2018-01-12 11:10:00,34.56,34.58,34.53,34.58,33932.0,31.874,31.8924,31.8463,31.8924,33932.0
2018-01-12 11:20:00,34.58,34.68,34.58,34.63,67854.0,31.8924,31.9846,31.8924,31.9385,67854.0
2018-01-12 11:30:00,34.63,34.64,34.59,34.61,28054.0,31.9385,31.9477,31.9016,31.9201,28054.0
2018-01-12 11:40:00,34.61,34.67,34.6,34.61,44613.0,31.9201,31.9754,31.9109,31.9201,44613.0
2018-01-12 11:50:00,34.61,34.63,34.59,34.59,16596.0,31.9201,31.9385,31.9016,31.9016,16596.0
2018-01-12 12:00:00,34.59,34.63,34.57,34.62,28479.0,31.9016,31.9385,31.8832,31.9293,28479.0
2018-01-12 12:10:00,34.62,34.68,34.62,34.66,46970.0,31.9293,31.9846,31.9293,31.9662,46970.0
2018-01-12 12:20:00,34.65,34.65,34.6,34.61,25967.0,31.957,31.957,31.9109,31.9201,25967.0
2018-01-12 12:30:00,34.61,34.63,34.61,34.61,25837.0,31.9201,31.9385,31.9201,31.9201,25837.0
2018-01-12 12:40:00,34.62,34.63,34.6,34.62,22872.0,31.9293,31.9385,31.9109,31.9293,22872.0
2018-01-12 12:50:00,34.63,34.63,34.6,34.63,17860.0,31.9385,31.9385,31.9109,31.9385,17860.0
2018-01-12 13:00:00,34.63,34.65,34.62,34.62,27716.0,31.9385,31.957,31.9293,31.9293,27716.0
2018-01-12 13:10:00,34.62,34.71,34.62,34.71,37050.0,31.9293,32.0123,31.9293,32.0123,37050.0
2018-01-12 13:20:00,34.71,34.72,34.69,34.71,23920.0,32.0123,32.0215,31.9939,32.0123,23920.0
2018-01-12 13:30:00,34.71,34.79,34.71,34.78,48679.0,32.0123,32.0861,32.0123,32.0769,48679.0
2018-01-12 13:40:00,34.78,34.84,34.76,34.84,47032.0,32.0769,32.1322,32.0584,32.1322,47032.0
2018-01-12 13:50:00,34.85,34.94,34.84,34.92,66478.0,32.1414,32.2244,32.1322,32.206,66478.0
2018-01-12 14:00:00,34.93,34.95,34.88,34.91,48585.0,32.2152,32.2336,32.1691,32.1968,48585.0
2018-01-12 14:10:00,34.92,34.96,34.9,34.91,79445.0,32.206,32.2429,32.1875,32.1968,79445.0
2018-01-12 14:20:00,34.9,34.97,34.89,34.96,82714.0,32.1875,32.2521,32.1783,32.2429,82714.0
2018-01-12 14:30:00,34.95,35.03,34.94,34.96,112349.0,32.2336,32.3074,32.2244,32.2429,112349.0
2018-01-12 14:40:00,34.96,34.97,34.84,34.94,76528.0,32.2429,32.2521,32.1322,32.2244,76528.0
2018-01-12 14:50:00,34.94,34.94,34.88,34.93,45251.0,32.2244,32.2244,32.1691,32.2152,45251.0
2018-01-12 15:00:00,34.93,34.94,34.84,34.9,73100.0,32.2152,32.2244,32.1322,32.1875,73100.0
2018-01-12 15:10:00,34.9,34.91,34.86,34.89,58940.0,32.1875,32.1968,32.1506,32.1783,58940.0
2018-01-12 15:20:00,34.9,34.94,34.9,34.9,68571.0,32.1875,32.2244,32.1875,32.1875,68571.0
2018-01-12 15:30:00,34.9,34.96,34.89,34.93,109978.0,32.1875,32.2429,32.1783,32.2152,109978.0
2018-01-12 15:40:00,34.93,34.95,34.86,34.95,132460.0,32.2152,32.2336,32.1506,32.2336,132460.0
2018-01-12 15:50:00,34.95,34.99,34.88,34.95,405570.0,32.2336,32.2705,32.1691,32.2336,405570.0
2018-01-16 09:30:00,35.09,35.28,35.07,35.22,219206.0,32.3628,32.538,32.3443,32.4827,219206.0
2018-01-16 09:40:00,35.22,35.23,34.95,34.99,159249.0,32.4827,32.4919,32.2336,32.2705,159249.0
2018-01-16 09:50:00,34.97,35.01,34.91,34.95,48001.0,32.2521,32.289,32.1968,32.2336,48001.0
2018-01-16 10:00:00,34.96,35.09,34.94,35.09,54980.0,32.2429,32.3628,32.2244,32.3628,54980.0
2018-01-16 10:10:00,35.1,35.11,35.03,35.07,58840.0,32.372,32.3812,32.3074,32.3443,58840.0
2018-01-16 10:20:00,35.08,35.17,35.08,35.14,43593.0,32.3535,32.4366,32.3535,32.4089,43593.0
2018-01-16 10:30:00,35.14,35.22,35.14,35.19,41106.0,32.4089,32.4827,32.4089,32.455,41106.0
2018-01-16 10:40:00,35.2,35.23,35.17,35.19,25502.0,32.4642,32.4919,32.4366,32.455,25502.0
2018-01-16 10:50:00,35.21,35.28,35.18,35.27,28429.0,32.4734,32.538,32.4458,32.5288,28429.0
2018-01-16 11:00:00,35.27,35.29,35.21,35.24,32709.0,32.5288,32.5472,32.4734,32.5011,32709.0
2018-01-16 11:10:00,35.24,35.25,35.22,35.25,19719.0,32.5011,32.5103,32.4827,32.5103,19719.0
2018-01-16 11:20:00,35.25,35.28,35.14,35.14,42020.0,32.5103,32.538,32.4089,32.4089,42020.0
2018-01-16 11:30:00,35.13,35.15,35.1,35.13,36559.0,32.3997,32.4181,32.372,32.3997,36559.0
2018-01-16 11:40:00,35.13,35.15,35.09,35.14,18947.0,32.3997,32.4181,32.3628,32.4089,18947.0
2018-01-16 11:50:00,35.14,35.2,35.14,35.17,21628.0,32.4089,32.4642,32.4089,32.4366,21628.0
2018-01-16 12:00:00,35.17,35.19,35.15,35.16,22715.0,32.4366,32.455,32.4181,32.4273,22715.0
2018-01-16 12:10:00,35.15,35.19,35.11,35.11,20880.0,32.4181,32.455,32.3812,32.3812,20880.0
2018-01-16 12:20:00,35.12,35.12,35.06,35.06,18183.0,32.3904,32.3904,32.3351,32.3351,18183.0
2018-01-16 12:30:00,35.06,35.08,35.02,35.07,35941.0,32.3351,32.3535,32.2982,32.3443,35941.0
2018-01-16 12:40:00,35.07,35.12,35.07,35.12,14434.0,32.3443,32.3904,32.3443,32.3904,14434.0
2018-01-16 12:50:00,35.13,35.19,35.13,35.17,18463.0,32.3997,32.455,32.3997,32.4366,18463.0
2018-01-16 13:00:00,35.17,35.21,35.17,35.19,28636.0,32.4366,32.4734,32.4366,32.455,28636.0
2018-01-16 13:10:00,35.19,35.23,35.16,35.22,14260.0,32.455,32.4919,32.4273,32.4827,14260.0
2018-01-16 13:20:00,35.24,35.32,35.23,35.31,26812.0,32.5011,32.5749,32.4919,32.5657,26812.0
2018-01-16 13:30:00,35.3,35.35,35.3,35.35,30376.0,32.5564,32.6026,32.5564,32.6026,30376.0
2018-01-16 13:40:00,35.36,35.39,35.32,35.39,29990.0,32.6118,32.6395,32.5749,32.6395,29990.0
2018-01-16 13:50:00,35.4,35.48,35.4,35.45,21542.0,32.6487,32.7225,32.6487,32.6948,21542.0
2018-01-16 14:00:00,35.46,35.51,35.42,35.43,39486.0,32.704,32.7501,32.6671,32.6763,39486.0
2018-01-16 14:10:00,35.43,35.46,35.37,35.39,55929.0,32.6763,32.704,32.621,32.6395,55929.0
2018-01-16 14:20:00,35.4,35.51,35.4,35.48,35234.0,32.6487,32.7501,32.6487,32.7225,35234.0
2018-01-16 14:30:00,35.48,35.51,35.46,35.51,51365.0,32.7225,32.7501,32.704,32.7501,51365.0
2018-01-16 14:40:00,35.5,35.5,35.37,35.39,64612.0,32.7409,32.7409,32.621,32.6395,64612.0
2018-01-16 14:50:00,35.4,35.49,35.35,35.48,54320.0,32.6487,32.7317,32.6026,32.7225,54320.0
2018-01-16 15:00:00,35.48,35.48,35.4,35.45,52117.0,32.7225,32.7225,32.6487,32.6948,52117.0
2018-01-16 15:10:00,35.46,35.59,35.46,35.59,99983.0,32.704,32.8239,32.704,32.8239,99983.0
2018-01-16 15:20:00,35.58,35.64,35.52,35.64,87427.0,32.8147,32.87,32.7593,32.87,87427.0
2018-01-16 15:30:00,35.64,35.66,35.57,35.62,107588.0,32.87,32.8885,32.8055,32.8516,107588.0
2018-01-16 15:40:00,35.61,35.62,35.53,35.54,116886.0,32.8424,32.8516,32.7686,32.7778,116886.0
2018-01-16 15:50:00,35.53,35.58,35.5,35.58,318853.0,32.7686,32.8147,32.7409,32.8147,318853.0
2018-01-17 09:30:00,35.33,35.34,35.13,35.31,117349.0,32.5841,32.5933,32.3997,32.5657,117349.0
2018-01-17 09:40:00,35.31,35.4,35.28,35.31,65918.0,32.5657,32.6487,32.538,32.5657,65918.0
2018-01-17 09:50:00,35.32,35.33,35.13,35.21,80196.0,32.5749,32.5841,32.3997,32.4734,80196.0
2018-01-17 10:00:00,35.19,35.28,35.09,35.12,97077.0,32.455,32.538,32.3628,32.3904,97077.0
2018-01-17 10:10:00,35.12,35.25,35.06,35.17,99414.0,32.3904,32.5103,32.3351,32.4366,99414.0
2018-01-17 10:20:00,35.18,35.28,35.18,35.27,34745.0,32.4458,32.538,32.4458,32.5288,34745.0
2018-01-17 10:30:00,35.25,35.27,35.17,35.2,39157.0,32.5103,32.5288,32.4366,32.4642,39157.0
2018-01-17 10:40:00,35.21,35.23,35.18,35.23,23440.0,32.4734,32.4919,32.4458,32.4919,23440.0
2018-01-17 10:50:00,35.21,35.32,35.21,35.31,41416.0,32.4734,32.5749,32.4734,32.5657,41416.0
2018-01-17 11:00:00,35.31,35.36,35.3,35.36,42185.0,32.5657,32.6118,32.5564,32.6118,42185.0
2018-01-17 11:10:00,35.34,35.42,35.25,35.25,43339.0,32.5933,32.6671,32.5103,32.5103,43339.0
2018-01-17 11:20:00,35.23,35.29,35.22,35.27,28750.0,32.4919,32.5472,32.4827,32.5288,28750.0
2018-01-17 11:30:00,35.27,35.27,35.03,35.05,102859.0,32.5288,32.5288,32.3074,32.3259,102859.0
2018-01-17 11:40:00,35.05,35.13,35.04,35.11,55758.0,32.3259,32.3997,32.3167,32.3812,55758.0
2018-01-17 11:50:00,35.11,35.16,35.11,35.14,27739.0,32.3812,32.4273,32.3812,32.4089,27739.0
2018-01-17 12:00:00,35.14,35.22,35.14,35.22,24732.0,32.4089,32.4827,32.4089,32.4827,24732.0
2018-01-17 12:10:00,35.21,35.27,35.19,35.26,38180.0,32.4734,32.5288,32.455,32.5196,38180.0
2018-01-17 12:20:00,35.27,35.35,35.27,35.35,17583.0,32.5288,32.6026,32.5288,32.6026,17583.0
2018-01-17 12:30:00,35.35,35.37,35.33,35.35,22230.0,32.6026,32.621,32.5841,32.6026,22230.0
2018-01-17 12:40:00,35.35,35.35,35.29,35.31,19748.0,32.6026,32.6026,32.5472,32.5657,19748.0
2018-01-17 12:50:00,35.3,35.38,35.28,35.38,30157.0,32.5564,32.6302,32.538,32.6302,30157.0
2018-01-17 13:00:00,35.37,35.5,35.37,35.5,61348.0,32.621,32.7409,32.621,32.7409,61348.0
2018-01-17 13:10:00,35.5,35.59,35.5,35.59,67691.0,32.7409,32.8239,32.7409,32.8239,67691.0
2018-01-17 13:20:00,35.59,35.62,35.55,35.62,30412.0,32.8239,32.8516,32.787,32.8516,30412.0
2018-01-17 13:30:00,35.61,35.75,35.61,35.68,51787.0,32.8424,32.9715,32.8424,32.9069,51787.0
2018-01-17 13:40:00,35.68,35.74,35.64,35.72,30877.0,32.9069,32.9622,32.87,32.9438,30877.0
2018-01-17 13:50:00,35.72,35.74,35.63,35.63,37829.0,32.9438,32.9622,32.8608,32.8608,37829.0
2018-01-17 14:00:00,35.62,35.62,35.55,35.6,28706.0,32.8516,32.8516,32.787,32.8331,28706.0
2018-01-17 14:10:00,35.61,35.63,35.59,35.6,16050.0,32.8424,32.8608,32.8239,32.8331,16050.0
2018-01-17 14:20:00,35.6,35.63,35.57,35.61,32139.0,32.8331,32.8608,32.8055,32.8424,32139.0
2018-01-17 14:30:00,35.61,35.62,35.51,35.53,59150.0,32.8424,32.8516,32.7501,32.7686,59150.0
2018-01-17 14:40:00,35.54,35.55,35.46,35.48,36496.0,32.7778,32.787,32.704,32.7225,36496.0
2018-01-17 14:50:00,35.49,35.49,35.26,35.27,91215.0,32.7317,32.7317,32.5196,32.5288,91215.0
2018-01-17 15:00:00,35.24,35.32,35.17,35.21,172805.0,32.5011,32.5749,32.4366,32.4734,172805.0
2018-01-17 15:10:00,35.21,35.26,35.13,35.13,104044.0,32.4734,32.5196,32.3997,32.3997,104044.0
2018-01-17 15:20:00,35.11,35.12,34.95,35.01,171630.0,32.3812,32.3904,32.2336,32.289,171630.0
2018-01-17 15:30:00,35.02,35.1,35.0,35.02,160499.0,32.2982,32.372,32.2798,32.2982,160499.0
2018-01-17 15:40:00,35.03,35.04,34.9,34.92,172599.0,32.3074,32.3167,32.1875,32.206,172599.0
2018-01-17 15:50:00,34.93,35.05,34.9,34.94,444513.0,32.2152,32.3259,32.1875,32.2244,444513.0
2018-01-18 09:30:00,35.05,35.07,34.84,34.96,103062.0,32.3259,32.3443,32.1322,32.2429,103062.0
2018-01-18 09:40:00,34.98,35.11,34.97,35.08,53667.0,32.2613,32.3812,32.2521,32.3535,53667.0
2018-01-18 09:50:00,35.06,35.1,34.98,35.01,38023.0,32.3351,32.372,32.2613,32.289,38023.0
2018-01-18 10:00:00,35.01,35.06,34.94,34.94,31786.0,32.289,32.3351,32.2244,32.2244,31786.0
2018-01-18 10:10:00,34.94,34.96,34.84,34.87,60384.0,32.2244,32.2429,32.1322,32.1599,60384.0
2018-01-18 10:20:00,34.86,35.01,34.82,34.94,44505.0,32.1506,32.289,32.1138,32.2244,44505.0
2018-01-18 10:30:00,34.93,34.93,34.67,34.7,203457.0,32.2152,32.2152,31.9754,32.0031,203457.0
2018-01-18 10:40:00,34.7,34.72,34.47,34.49,159115.0,32.0031,32.0215,31.791,31.8094,159115.0
2018-01-18 10:50:00,34.49,34.55,34.4,34.55,163748.0,31.8094,31.8647,31.7264,31.8647,163748.0
2018-01-18 11:00:00,34.56,34.62,34.51,34.57,60718.0,31.874,31.9293,31.8278,31.8832,60718.0
2018-01-18 11:10:00,34.56,34.71,34.54,34.71,30231.0,31.874,32.0123,31.8555,32.0123,30231.0
2018-01-18 11:20:00,34.71,34.78,34.68,34.72,55765.0,32.0123,32.0769,31.9846,32.0215,55765.0
2018-01-18 11:30:00,34.72,34.73,34.64,34.64,30168.0,32.0215,32.0307,31.9477,31.9477,30168.0
2018-01-18 11:40:00,34.63,34.67,34.58,34.6,31579.0,31.9385,31.9754,31.8924,31.9109,31579.0
2018-01-18 11:50:00,34.61,34.67,34.6,34.67,33437.0,31.9201,31.9754,31.9109,31.9754,33437.0
2018-01-18 12:00:00,34.67,34.82,34.66,34.78,74031.0,31.9754,32.1138,31.9662,32.0769,74031.0
2018-01-18 12:10:00,34.78,34.81,34.75,34.75,32033.0,32.0769,32.1045,32.0492,32.0492,32033.0
2018-01-18 12:20:00,34.76,34.8,34.76,34.79,30465.0,32.0584,32.0953,32.0584,32.0861,30465.0
2018-01-18 12:30:00,34.79,34.86,34.77,34.79,33645.0,32.0861,32.1506,32.0676,32.0861,33645.0
2018-01-18 12:40:00,34.77,34.8,34.73,34.78,9458.0,32.0676,32.0953,32.0307,32.0769,9458.0
2018-01-18 12:50:00,34.78,34.78,34.67,34.68,21740.0,32.0769,32.0769,31.9754,31.9846,21740.0
2018-01-18 13:00:00,34.69,34.72,34.68,34.68,16216.0,31.9939,32.0215,31.9846,31.9846,16216.0
2018-01-18 13:10:00,34.68,34.68,34.55,34.56,28091.0,31.9846,31.9846,31.8647,31.874,28091.0
2018-01-18 13:20:00,34.56,34.59,34.52,34.54,18722.0,31.874,31.9016,31.8371,31.8555,18722.0
2018-01-18 13:30:00,34.54,34.54,34.49,34.53,30673.0,31.8555,31.8555,31.8094,31.8463,30673.0
2018-01-18 13:40:00,34.53,34.63,34.53,34.55,30065.0,31.8463,31.9385,31.8463,31.8647,30065.0
2018-01-18 13:50:00,34.54,34.55,34.48,34.49,32557.0,31.8555,31.8647,31.8002,31.8094,32557.0
2018-01-18 14:00:00,34.49,34.54,34.47,34.54,21193.0,31.8094,31.8555,31.791,31.8555,21193.0
2018-01-18 14:10:00,34.54,34.55,34.45,34.5,50667.0,31.8555,31.8647,31.7725,31.8186,50667.0
2018-01-18 14:20:00,34.5,34.51,34.46,34.47,20240.0,31.8186,31.8278,31.7817,31.791,20240.0
2018-01-18 14:30:00,34.49,34.55,34.47,34.55,33087.0,31.8094,31.8647,31.791,31.8647,33087.0
2018-01-18 14:40:00,34.54,34.57,34.5,34.54,16762.0,31.8555,31.8832,31.8186,31.8555,16762.0
2018-01-18 14:50:00,34.53,34.56,34.5,34.53,39439.0,31.8463,31.874,31.8186,31.8463,39439.0
2018-01-18 15:00:00,34.54,34.56,34.45,34.45,38803.0,31.8555,31.874,31.7725,31.7725,38803.0
2018-01-18 15:10:00,34.44,34.45,34.34,34.34,74359.0,31.7633,31.7725,31.6711,31.6711,74359.0
2018-01-18 15:20:00,34.34,34.35,34.22,34.23,92604.0,31.6711,31.6803,31.5604,31.5696,92604.0
2018-01-18 15:30:00,34.24,34.32,34.2,34.23,138747.0,31.5788,31.6526,31.5419,31.5696,138747.0
2018-01-18 15:40:00,34.23,34.3,34.22,34.29,141003.0,31.5696,31.6342,31.5604,31.6249,141003.0
2018-01-18 15:50:00,34.29,34.34,34.24,34.28,342433.0,31.6249,31.6711,31.5788,31.6157,342433.0
2018-01-19 09:30:00,34.52,34.67,34.4,34.64,103549.0,31.8371,31.9754,31.7264,31.9477,103549.0
2018-01-19 09:40:00,34.62,34.66,34.56,34.61,62895.0,31.9293,31.9662,31.874,31.9201,62895.0
2018-01-19 09:50:00,34.59,34.64,34.54,34.64,35224.0,31.9016,31.9477,31.8555,31.9477,35224.0
2018-01-19 10:00:00,34.61,34.65,34.56,34.59,41225.0,31.9201,31.957,31.874,31.9016,41225.0
2018-01-19 10:10:00,34.6,34.63,34.6,34.63,19177.0,31.9109,31.9385,31.9109,31.9385,19177.0
2018-01-19 10:20:00,34.64,34.65,34.57,34.59,41377.0,31.9477,31.957,31.8832,31.9016,41377.0
2018-01-19 10:30:00,34.59,34.64,34.57,34.64,55057.0,31.9016,31.9477,31.8832,31.9477,55057.0
2018-01-19 10:40:00,34.65,34.71,34.64,34.64,47911.0,31.957,32.0123,31.9477,31.9477,47911.0
2018-01-19 10:50:00,34.63,34.67,34.62,34.63,15145.0,31.9385,31.9754,31.9293,31.9385,15145.0
2018-01-19 11:00:00,34.63,34.66,34.62,34.64,11340.0,31.9385,31.9662,31.9293,31.9477,11340.0
2018-01-19 11:10:00,34.63,34.64,34.61,34.64,11539.0,31.9385,31.9477,31.9201,31.9477,11539.0
2018-01-19 11:20:00,34.64,34.64,34.6,34.6,7132.0,31.9477,31.9477,31.9109,31.9109,7132.0
2018-01-19 11:30:00,34.59,34.59,34.49,34.51,24276.0,31.9016,31.9016,31.8094,31.8278,24276.0
2018-01-19 11:40:00,34.53,34.59,34.53,34.58,16000.0,31.8463,31.9016,31.8463,31.8924,16000.0
2018-01-19 11:50:00,34.58,34.61,34.55,34.61,18000.0,31.8924,31.9201,31.8647,31.9201,18000.0
2018-01-19 12:00:00,34.6,34.65,34.6,34.61,25162.0,31.9109,31.957,31.9109,31.9201,25162.0
2018-01-19 12:10:00,34.62,34.64,34.61,34.61,7273.0,31.9293,31.9477,31.9201,31.9201,7273.0
2018-01-19 12:20:00,34.61,34.63,34.59,34.6,15100.0,31.9201,31.9385,31.9016,31.9109,15100.0
2018-01-19 12:30:00,34.6,34.61,34.59,34.6,9600.0,31.9109,31.9201,31.9016,31.9109,9600.0
2018-01-19 12:40:00,34.6,34.61,34.59,34.6,9322.0,31.9109,31.9201,31.9016,31.9109,9322.0
2018-01-19 12:50:00,34.59,34.59,34.52,34.52,32894.0,31.9016,31.9016,31.8371,31.8371,32894.0
2018-01-19 13:00:00,34.52,34.52,34.49,34.52,8550.0,31.8371,31.8371,31.8094,31.8371,8550.0
2018-01-19 13:10:00,34.53,34.59,34.53,34.56,18572.0,31.8463,31.9016,31.8463,31.874,18572.0
2018-01-19 13:20:00,34.57,34.6,34.56,34.57,13660.0,31.8832,31.9109,31.874,31.8832,13660.0
2018-01-19 13:30:00,34.56,34.56,34.5,34.52,14235.0,31.874,31.874,31.8186,31.8371,14235.0
2018-01-19 13:40:00,34.53,34.54,34.5,34.51,18038.0,31.8463,31.8555,31.8186,31.8278,18038.0
2018-01-19 13:50:00,34.51,34.58,34.51,34.58,14099.0,31.8278,31.8924,31.8278,31.8924,14099.0
2018-01-19 14:00:00,34.57,34.58,34.56,34.57,31012.0,31.8832,31.8924,31.874,31.8832,31012.0
2018-01-19 14:10:00,34.57,34.58,34.54,34.55,29226.0,31.8832,31.8924,31.8555,31.8647,29226.0
2018-01-19 14:20:00,34.54,34.54,34.48,34.5,12049.0,31.8555,31.8555,31.8002,31.8186,12049.0
2018-01-19 14:30:00,34.51,34.52,34.49,34.51,12544.0,31.8278,31.8371,31.8094,31.8278,12544.0
2018-01-19 14:40:00,34.53,34.55,34.52,34.55,12525.0,31.8463,31.8647,31.8371,31.8647,12525.0
2018-01-19 14:50:00,34.56,34.56,34.51,34.51,31715.0,31.874,31.874,31.8278,31.8278,31715.0
2018-01-19 15:00:00,34.53,34.53,34.49,34.52,20096.0,31.8463,31.8463,31.8094,31.8371,20096.0
2018-01-19 15:10:00,34.51,34.52,34.48,34.49,44784.0,31.8278,31.8371,31.8002,31.8094,44784.0
2018-01-19 15:20:00,34.49,34.51,34.48,34.49,49785.0,31.8094,31.8278,31.8002,31.8094,49785.0
2018-01-19 15:30:00,34.5,34.52,34.49,34.49,42696.0,31.8186,31.8371,31.8094,31.8094,42696.0
2018-01-19 15:40:00,34.5,34.5,34.45,34.48,45083.0,31.8186,31.8186,31.7725,31.8002,45083.0
2018-01-19 15:50:00,34.47,34.49,34.39,34.41,184897.0,31.791,31.8094,31.7172,31.7356,184897.0
2018-01-22 09:30:00,34.48,34.53,34.34,34.38,75993.0,31.8002,31.8463,31.6711,31.708,75993.0
2018-01-22 09:40:00,34.36,34.39,34.3,34.38,45508.0,31.6895,31.7172,31.6342,31.708,45508.0
2018-01-22 09:50:00,34.39,34.51,34.37,34.41,35539.0,31.7172,31.8278,31.6987,31.7356,35539.0
2018-01-22 10:00:00,34.4,34.47,34.39,34.44,33723.0,31.7264,31.791,31.7172,31.7633,33723.0
2018-01-22 10:10:00,34.45,34.56,34.45,34.51,52169.0,31.7725,31.874,31.7725,31.8278,52169.0
2018-01-22 10:20:00,34.53,34.64,34.53,34.58,30138.0,31.8463,31.9477,31.8463,31.8924,30138.0
2018-01-22 10:30:00,34.59,34.6,34.53,34.54,15308.0,31.9016,31.9109,31.8463,31.8555,15308.0
2018-01-22 10:40:00,34.56,34.7,34.56,34.67,36177.0,31.874,32.0031,31.874,31.9754,36177.0
2018-01-22 10:50:00,34.67,34.75,34.64,34.67,39120.0,31.9754,32.0492,31.9477,31.9754,39120.0
2018-01-22 11:00:00,34.67,34.68,34.6,34.61,35105.0,31.9754,31.9846,31.9109,31.9201,35105.0
2018-01-22 11:10:00,34.62,34.67,34.61,34.67,13740.0,31.9293,31.9754,31.9201,31.9754,13740.0
2018-01-22 11:20:00,34.67,34.68,34.61,34.64,19418.0,31.9754,31.9846,31.9201,31.9477,19418.0
2018-01-22 11:30:00,34.63,34.64,34.56,34.56,18899.0,31.9385,31.9477,31.874,31.874,18899.0
2018-01-22 11:40:00,34.57,34.58,34.47,34.51,56876.0,31.8832,31.8924,31.791,31.8278,56876.0
2018-01-22 11:50:00,34.52,34.53,34.42,34.42,51656.0,31.8371,31.8463,31.7448,31.7448,51656.0
2018-01-22 12:00:00,34.42,34.42,34.24,34.32,66731.0,31.7448,31.7448,31.5788,31.6526,66731.0
2018-01-22 12:10:00,34.33,34.42,34.31,34.31,50988.0,31.6618,31.7448,31.6434,31.6434,50988.0
2018-01-22 12:20:00,34.3,34.4,34.27,34.39,21186.0,31.6342,31.7264,31.6065,31.7172,21186.0
2018-01-22 12:30:00,34.39,34.39,34.34,34.38,12429.0,31.7172,31.7172,31.6711,31.708,12429.0
2018-01-22 12:40:00,34.37,34.38,34.35,34.38,18033.0,31.6987,31.708,31.6803,31.708,18033.0
2018-01-22 12:50:00,34.38,34.41,34.37,34.38,23600.0,31.708,31.7356,31.6987,31.708,23600.0
2018-01-22 13:00:00,34.39,34.42,34.38,34.39,16393.0,31.7172,31.7448,31.708,31.7172,16393.0
2018-01-22 13:10:00,34.38,34.42,34.38,34.39,18320.0,31.708,31.7448,31.708,31.7172,18320.0
2018-01-22 13:20:00,34.38,34.38,34.27,34.27,13140.0,31.708,31.708,31.6065,31.6065,13140.0
2018-01-22 13:30:00,34.28,34.36,34.28,34.35,13084.0,31.6157,31.6895,31.6157,31.6803,13084.0
2018-01-22 13:40:00,34.35,34.36,34.32,34.35,9074.0,31.6803,31.6895,31.6526,31.6803,9074.0
2018-01-22 13:50:00,34.34,34.35,34.33,34.35,13880.0,31.6711,31.6803,31.6618,31.6803,13880.0
2018-01-22 14:00:00,34.34,34.34,34.31,34.33,23584.0,31.6711,31.6711,31.6434,31.6618,23584.0
2018-01-22 14:10:00,34.32,34.32,34.27,34.28,26545.0,31.6526,31.6526,31.6065,31.6157,26545.0
2018-01-22 14:20:00,34.28,34.35,34.26,34.33,33816.0,31.6157,31.6803,31.5973,31.6618,33816.0
2018-01-22 14:30:00,34.33,34.35,34.31,34.35,22019.0,31.6618,31.6803,31.6434,31.6803,22019.0
2018-01-22 14:40:00,34.35,34.4,34.35,34.37,41228.0,31.6803,31.7264,31.6803,31.6987,41228.0
2018-01-22 14:50:00,34.36,34.37,34.32,34.32,18392.0,31.6895,31.6987,31.6526,31.6526,18392.0
2018-01-22 15:00:00,34.33,34.39,34.33,34.35,56544.0,31.6618,31.7172,31.6618,31.6803,56544.0
2018-01-22 15:10:00,34.34,34.4,34.33,34.4,58096.0,31.6711,31.7264,31.6618,31.7264,58096.0
2018-01-22 15:20:00,34.4,34.4,34.37,34.37,31301.0,31.7264,31.7264,31.6987,31.6987,31301.0
2018-01-22 15:30:00,34.37,34.41,34.36,34.38,62557.0,31.6987,31.7356,31.6895,31.708,62557.0
2018-01-22 15:40:00,34.38,34.44,34.38,34.42,57330.0,31.708,31.7633,31.708,31.7448,57330.0
2018-01-22 15:50:00,34.42,34.54,34.41,34.5,201778.0,31.7448,31.8555,31.7356,31.8186,201778.0
2018-01-23 09:30:00,34.25,34.32,34.05,34.13,119778.0,31.5881,31.6526,31.4036,31.4774,119778.0
2018-01-23 09:40:00,34.11,34.15,33.98,34.15,106540.0,31.4589,31.4958,31.339,31.4958,106540.0
2018-01-23 09:50:00,34.15,34.3,34.14,34.26,64231.0,31.4958,31.6342,31.4866,31.5973,64231.0
2018-01-23 10:00:00,34.26,34.37,34.22,34.3,52459.0,31.5973,31.6987,31.5604,31.6342,52459.0
2018-01-23 10:10:00,34.3,34.3,34.2,34.21,22173.0,31.6342,31.6342,31.5419,31.5512,22173.0
2018-01-23 10:20:00,34.21,34.41,34.19,34.34,67050.0,31.5512,31.7356,31.5327,31.6711,67050.0
2018-01-23 10:30:00,34.32,34.41,34.28,34.37,45701.0,31.6526,31.7356,31.6157,31.6987,45701.0
2018-01-23 10:40:00,34.36,34.46,34.36,34.38,29976.0,31.6895,31.7817,31.6895,31.708,29976.0
2018-01-23 10:50:00,34.39,34.51,34.39,34.48,30687.0,31.7172,31.8278,31.7172,31.8002,30687.0
2018-01-23 11:00:00,34.49,34.5,34.39,34.44,21786.0,31.8094,31.8186,31.7172,31.7633,21786.0
2018-01-23 11:10:00,34.44,34.46,34.39,34.41,15470.0,31.7633,31.7817,31.7172,31.7356,15470.0
2018-01-23 11:20:00,34.4,34.41,34.31,34.35,16505.0,31.7264,31.7356,31.6434,31.6803,16505.0
2018-01-23 11:30:00,34.35,34.36,34.32,34.35,10502.0,31.6803,31.6895,31.6526,31.6803,10502.0
2018-01-23 11:40:00,34.38,34.43,34.36,34.4,13257.0,31.708,31.7541,31.6895,31.7264,13257.0
2018-01-23 11:50:00,34.41,34.44,34.4,34.4,7246.0,31.7356,31.7633,31.7264,31.7264,7246.0
2018-01-23 12:00:00,34.4,34.42,34.38,34.4,7788.0,31.7264,31.7448,31.708,31.7264,7788.0
2018-01-23 12:10:00,34.41,34.42,34.38,34.42,8512.0,31.7356,31.7448,31.708,31.7448,8512.0
2018-01-23 12:20:00,34.41,34.43,34.41,34.41,4080.0,31.7356,31.7541,31.7356,31.7356,4080.0
2018-01-23 12:30:00,34.41,34.42,34.39,34.42,12543.0,31.7356,31.7448,31.7172,31.7448,12543.0
2018-01-23 12:40:00,34.42,34.42,34.4,34.4,5229.0,31.7448,31.7448,31.7264,31.7264,5229.0
2018-01-23 12:50:00,34.39,34.41,34.36,34.4,7248.0,31.7172,31.7356,31.6895,31.7264,7248.0
2018-01-23 13:00:00,34.4,34.4,34.38,34.38,9388.0,31.7264,31.7264,31.708,31.708,9388.0
2018-01-23 13:10:00,34.39,34.4,34.36,34.36,3672.0,31.7172,31.7264,31.6895,31.6895,3672.0
2018-01-23 13:20:00,34.35,34.36,34.33,34.36,5085.0,31.6803,31.6895,31.6618,31.6895,5085.0
2018-01-23 13:30:00,34.38,34.43,34.38,34.43,6033.0,31.708,31.7541,31.708,31.7541,6033.0
2018-01-23 13:40:00,34.46,34.6,34.45,34.6,64174.0,31.7817,31.9109,31.7725,31.9109,64174.0
2018-01-23 13:50:00,34.61,34.61,34.53,34.55,15536.0,31.9201,31.9201,31.8463,31.8647,15536.0
2018-01-23 14:00:00,34.54,34.6,34.53,34.6,24674.0,31.8555,31.9109,31.8463,31.9109,24674.0
2018-01-23 14:10:00,34.59,34.65,34.57,34.65,12014.0,31.9016,31.957,31.8832,31.957,12014.0
2018-01-23 14:20:00,34.66,34.77,34.66,34.76,17914.0,31.9662,32.0676,31.9662,32.0584,17914.0
2018-01-23 14:30:00,34.77,34.87,34.76,34.76,47124.0,32.0676,32.1599,32.0584,32.0584,47124.0
2018-01-23 14:40:00,34.77,34.87,34.76,34.86,32360.0,32.0676,32.1599,32.0584,32.1506,32360.0
2018-01-23 14:50:00,34.87,34.93,34.81,34.93,44118.0,32.1599,32.2152,32.1045,32.2152,44118.0
2018-01-23 15:00:00,34.94,35.09,34.94,35.04,115544.0,32.2244,32.3628,32.2244,32.3167,115544.0
2018-01-23 15:10:00,35.05,35.12,34.99,34.99,71000.0,32.3259,32.3904,32.2705,32.2705,71000.0
2018-01-23 15:20:00,34.98,35.03,34.97,35.01,67264.0,32.2613,32.3074,32.2521,32.289,67264.0
2018-01-23 15:30:00,35.01,35.07,34.99,35.07,81355.0,32.289,32.3443,32.2705,32.3443,81355.0
2018-01-23 15:40:00,35.07,35.12,35.05,35.11,122852.0,32.3443,32.3904,32.3259,32.3812,122852.0
2018-01-23 15:50:00,35.1,35.14,35.01,35.03,366765.0,32.372,32.4089,32.289,32.3074,366765.0
2018-01-24 09:30:00,35.69,35.96,35.6,35.83,396147.0,32.9161,33.1652,32.8331,33.0453,396147.0
2018-01-24 09:40:00,35.83,35.86,35.71,35.78,160671.0,33.0453,33.0729,32.9346,32.9991,160671.0
2018-01-24 09:50:00,35.78,35.92,35.76,35.88,101417.0,32.9991,33.1283,32.9807,33.0914,101417.0
2018-01-24 10:00:00,35.88,35.91,35.8,35.86,72770.0,33.0914,33.119,33.0176,33.0729,72770.0
2018-01-24 10:10:00,35.87,35.87,35.78,35.82,89006.0,33.0821,33.0821,32.9991,33.036,89006.0
2018-01-24 10:20:00,35.82,35.83,35.78,35.81,52651.0,33.036,33.0453,32.9991,33.0268,52651.0
2018-01-24 10:30:00,35.8,35.86,35.73,35.85,102519.0,33.0176,33.0729,32.953,33.0637,102519.0
2018-01-24 10:40:00,35.85,35.86,35.79,35.84,67907.0,33.0637,33.0729,33.0084,33.0545,67907.0
2018-01-24 10:50:00,35.84,35.92,35.82,35.87,121538.0,33.0545,33.1283,33.036,33.0821,121538.0
2018-01-24 11:00:00,35.87,35.91,35.73,35.78,143940.0,33.0821,33.119,32.953,32.9991,143940.0
2018-01-24 11:10:00,35.78,35.78,35.66,35.75,61945.0,32.9991,32.9991,32.8885,32.9715,61945.0
2018-01-24 11:20:00,35.75,35.84,35.74,35.83,40165.0,32.9715,33.0545,32.9622,33.0453,40165.0
2018-01-24 11:30:00,35.83,35.83,35.53,35.56,68596.0,33.0453,33.0453,32.7686,32.7962,68596.0
2018-01-24 11:40:00,35.56,35.69,35.55,35.68,50073.0,32.7962,32.9161,32.787,32.9069,50073.0
2018-01-24 11:50:00,35.68,35.69,35.53,35.63,65915.0,32.9069,32.9161,32.7686,32.8608,65915.0
2018-01-24 12:00:00,35.63,35.69,35.59,35.59,71045.0,32.8608,32.9161,32.8239,32.8239,71045.0
2018-01-24 12:10:00,35.58,35.65,35.56,35.64,31747.0,32.8147,32.8792,32.7962,32.87,31747.0
2018-01-24 12:20:00,35.64,35.66,35.62,35.62,23698.0,32.87,32.8885,32.8516,32.8516,23698.0
2018-01-24 12:30:00,35.62,35.62,35.54,35.61,27181.0,32.8516,32.8516,32.7778,32.8424,27181.0
2018-01-24 12:40:00,35.59,35.68,35.59,35.62,33404.0,32.8239,32.9069,32.8239,32.8516,33404.0
2018-01-24 12:50:00,35.61,35.67,35.57,35.67,23221.0,32.8424,32.8977,32.8055,32.8977,23221.0
2018-01-24 13:00:00,35.66,35.7,35.62,35.7,33094.0,32.8885,32.9254,32.8516,32.9254,33094.0
2018-01-24 13:10:00,35.69,35.83,35.69,35.78,51776.0,32.9161,33.0453,32.9161,32.9991,51776.0
2018-01-24 13:20:00,35.78,35.92,35.74,35.91,66486.0,32.9991,33.1283,32.9622,33.119,66486.0
2018-01-24 13:30:00,35.91,35.99,35.86,35.88,84718.0,33.119,33.1928,33.0729,33.0914,84718.0
2018-01-24 13:40:00,35.88,35.97,35.88,35.97,28780.0,33.0914,33.1744,33.0914,33.1744,28780.0
2018-01-24 13:50:00,35.95,36.06,35.94,36.06,38674.0,33.1559,33.2574,33.1467,33.2574,38674.0
2018-01-24 14:00:00,36.06,36.07,35.92,35.93,54368.0,33.2574,33.2666,33.1283,33.1375,54368.0
2018-01-24 14:10:00,35.94,35.97,35.88,35.94,48709.0,33.1467,33.1744,33.0914,33.1467,48709.0
2018-01-24 14:20:00,35.94,35.97,35.84,35.88,82845.0,33.1467,33.1744,33.0545,33.0914,82845.0
2018-01-24 14:30:00,35.86,35.9,35.84,35.88,37226.0,33.0729,33.1098,33.0545,33.0914,37226.0
2018-01-24 14:40:00,35.88,35.97,35.88,35.96,68422.0,33.0914,33.1744,33.0914,33.1652,68422.0
2018-01-24 14:50:00,35.97,35.99,35.85,35.89,88677.0,33.1744,33.1928,33.0637,33.1006,88677.0
2018-01-24 15:00:00,35.9,36.01,35.86,36.01,50015.0,33.1098,33.2113,33.0729,33.2113,50015.0
2018-01-24 15:10:00,36.01,36.01,35.92,35.92,55138.0,33.2113,33.2113,33.1283,33.1283,55138.0
2018-01-24 15:20:00,35.91,35.97,35.88,35.9,78879.0,33.119,33.1744,33.0914,33.1098,78879.0
2018-01-24 15:30:00,35.9,35.94,35.85,35.87,110118.0,33.1098,33.1467,33.0637,33.0821,110118.0
2018-01-24 15:40:00,35.88,35.9,35.83,35.87,119034.0,33.0914,33.1098,33.0453,33.0821,119034.0
2018-01-24 15:50:00,35.88,35.88,35.71,35.73,446519.0,33.0914,33.0914,32.9346,32.953,446519.0
2018-01-25 09:30:00,35.89,35.89,35.53,35.54,199597.0,33.1006,33.1006,32.7686,32.7778,199597.0
2018-01-25 09:40:00,35.54,35.54,35.38,35.43,241239.0,32.7778,32.7778,32.6302,32.6763,241239.0
2018-01-25 09:50:00,35.44,35.49,35.24,35.39,151153.0,32.6856,32.7317,32.5011,32.6395,151153.0
2018-01-25 10:00:00,35.38,35.61,35.3,35.52,96538.0,32.6302,32.8424,32.5564,32.7593,96538.0
2018-01-25 10:10:00,35.51,35.59,35.46,35.49,50725.0,32.7501,32.8239,32.704,32.7317,50725.0
2018-01-25 10:20:00,35.52,35.61,35.52,35.58,45260.0,32.7593,32.8424,32.7593,32.8147,45260.0
2018-01-25 10:30:00,35.59,35.7,35.59,35.62,49457.0,32.8239,32.9254,32.8239,32.8516,49457.0
2018-01-25 10:40:00,35.61,35.65,35.56,35.56,42447.0,32.8424,32.8792,32.7962,32.7962,42447.0
2018-01-25 10:50:00,35.55,35.59,35.45,35.46,88397.0,32.787,32.8239,32.6948,32.704,88397.0
2018-01-25 11:00:00,35.46,35.47,35.3,35.47,62303.0,32.704,32.7132,32.5564,32.7132,62303.0
2018-01-25 11:10:00,35.48,35.63,35.47,35.62,27348.0,32.7225,32.8608,32.7132,32.8516,27348.0
2018-01-25 11:20:00,35.63,35.71,35.6,35.69,39295.0,32.8608,32.9346,32.8331,32.9161,39295.0
2018-01-25 11:30:00,35.68,35.69,35.62,35.64,22449.0,32.9069,32.9161,32.8516,32.87,22449.0
2018-01-25 11:40:00,35.63,35.69,35.61,35.69,14706.0,32.8608,32.9161,32.8424,32.9161,14706.0
2018-01-25 11:50:00,35.7,35.78,35.7,35.73,23569.0,32.9254,32.9991,32.9254,32.953,23569.0
2018-01-25 12:00:00,35.73,35.75,35.67,35.72,18852.0,32.953,32.9715,32.8977,32.9438,18852.0
2018-01-25 12:10:00,35.72,35.75,35.7,35.73,22847.0,32.9438,32.9715,32.9254,32.953,22847.0
2018-01-25 12:20:00,35.72,35.72,35.67,35.69,16249.0,32.9438,32.9438,32.8977,32.9161,16249.0
2018-01-25 12:30:00,35.7,35.73,35.63,35.68,29783.0,32.9254,32.953,32.8608,32.9069,29783.0
2018-01-25 12:40:00,35.69,35.75,35.68,35.72,40022.0,32.9161,32.9715,32.9069,32.9438,40022.0
2018-01-25 12:50:00,35.73,35.77,35.71,35.76,22490.0,32.953,32.9899,32.9346,32.9807,22490.0
2018-01-25 13:00:00,35.76,35.85,35.76,35.84,27350.0,32.9807,33.0637,32.9807,33.0545,27350.0
2018-01-25 13:10:00,35.84,35.89,35.82,35.89,18373.0,33.0545,33.1006,33.036,33.1006,18373.0
2018-01-25 13:20:00,35.9,35.94,35.74,35.78,35125.0,33.1098,33.1467,32.9622,32.9991,35125.0
2018-01-25 13:30:00,35.78,35.81,35.62,35.68,32839.0,32.9991,33.0268,32.8516,32.9069,32839.0
2018-01-25 13:40:00,35.69,35.69,35.58,35.58,17456.0,32.9161,32.9161,32.8147,32.8147,17456.0
2018-01-25 13:50:00,35.58,35.65,35.58,35.59,28537.0,32.8147,32.8792,32.8147,32.8239,28537.0
2018-01-25 14:00:00,35.61,35.62,35.12,35.22,178781.0,32.8424,32.8516,32.3904,32.4827,178781.0
2018-01-25 14:10:00,35.22,35.38,35.12,35.15,120769.0,32.4827,32.6302,32.3904,32.4181,120769.0
2018-01-25 14:20:00,35.15,35.17,34.82,34.94,207013.0,32.4181,32.4366,32.1138,32.2244,207013.0
2018-01-25 14:30:00,34.92,34.95,34.57,34.7,227321.0,32.206,32.2336,31.8832,32.0031,227321.0
2018-01-25 14:40:00,34.69,34.75,34.45,34.67,262577.0,31.9939,32.0492,31.7725,31.9754,262577.0
2018-01-25 14:50:00,34.66,34.87,34.63,34.86,91565.0,31.9662,32.1599,31.9385,32.1506,91565.0
2018-01-25 15:00:00,34.86,35.01,34.75,34.88,171945.0,32.1506,32.289,32.0492,32.1691,171945.0
2018-01-25 15:10:00,34.87,34.87,34.61,34.66,209305.0,32.1599,32.1599,31.9201,31.9662,209305.0
2018-01-25 15:20:00,34.67,34.71,34.51,34.56,195974.0,31.9754,32.0123,31.8278,31.874,195974.0
2018-01-25 15:30:00,34.56,34.6,34.4,34.55,276127.0,31.874,31.9109,31.7264,31.8647,276127.0
2018-01-25 15:40:00,34.53,34.6,34.51,34.53,164526.0,31.8463,31.9109,31.8278,31.8463,164526.0
2018-01-25 15:50:00,34.53,34.65,34.51,34.51,291979.0,31.8463,31.957,31.8278,31.8278,291979.0
2018-01-26 09:30:00,34.75,35.07,34.75,35.05,126397.0,32.0492,32.3443,32.0492,32.3259,126397.0
2018-01-26 09:40:00,35.01,35.09,34.87,34.92,91601.0,32.289,32.3628,32.1599,32.206,91601.0
2018-01-26 09:50:00,34.91,35.1,34.85,35.01,100978.0,32.1968,32.372,32.1414,32.289,100978.0
2018-01-26 10:00:00,35.03,35.07,34.96,35.04,51049.0,32.3074,32.3443,32.2429,32.3167,51049.0
2018-01-26 10:10:00,35.04,35.08,34.87,34.89,69816.0,32.3167,32.3535,32.1599,32.1783,69816.0
2018-01-26 10:20:00,34.89,34.93,34.85,34.88,48527.0,32.1783,32.2152,32.1414,32.1691,48527.0
2018-01-26 10:30:00,34.85,34.97,34.8,34.97,43367.0,32.1414,32.2521,32.0953,32.2521,43367.0
2018-01-26 10:40:00,34.99,35.01,34.87,34.93,70540.0,32.2705,32.289,32.1599,32.2152,70540.0
2018-01-26 10:50:00,34.93,34.96,34.84,34.86,35140.0,32.2152,32.2429,32.1322,32.1506,35140.0
2018-01-26 11:00:00,34.84,34.89,34.82,34.89,27656.0,32.1322,32.1783,32.1138,32.1783,27656.0
2018-01-26 11:10:00,34.89,34.95,34.86,34.89,32423.0,32.1783,32.2336,32.1506,32.1783,32423.0
2018-01-26 11:20:00,34.9,35.04,34.9,35.03,42984.0,32.1875,32.3167,32.1875,32.3074,42984.0
2018-01-26 11:30:00,35.03,35.06,34.86,34.89,33986.0,32.3074,32.3351,32.1506,32.1783,33986.0
2018-01-26 11:40:00,34.89,34.93,34.88,34.93,9235.0,32.1783,32.2152,32.1691,32.2152,9235.0
2018-01-26 11:50:00,34.93,34.94,34.86,34.89,19108.0,32.2152,32.2244,32.1506,32.1783,19108.0
2018-01-26 12:00:00,34.9,34.95,34.88,34.91,14772.0,32.1875,32.2336,32.1691,32.1968,14772.0
2018-01-26 12:10:00,34.9,34.96,34.9,34.94,16672.0,32.1875,32.2429,32.1875,32.2244,16672.0
2018-01-26 12:20:00,34.95,34.96,34.92,34.92,3099.0,32.2336,32.2429,32.206,32.206,3099.0
2018-01-26 12:30:00,34.92,34.95,34.84,34.84,15827.0,32.206,32.2336,32.1322,32.1322,15827.0
2018-01-26 12:40:00,34.85,34.87,34.8,34.86,5403.0,32.1414,32.1599,32.0953,32.1506,5403.0
2018-01-26 12:50:00,34.85,34.88,34.83,34.86,4185.0,32.1414,32.1691,32.123,32.1506,4185.0
2018-01-26 13:00:00,34.87,34.9,34.85,34.88,9969.0,32.1599,32.1875,32.1414,32.1691,9969.0
2018-01-26 13:10:00,34.88,34.95,34.88,34.94,9850.0,32.1691,32.2336,32.1691,32.2244,9850.0
2018-01-26 13:20:00,34.93,34.95,34.9,34.9,24059.0,32.2152,32.2336,32.1875,32.1875,24059.0
2018-01-26 13:30:00,34.9,34.9,34.84,34.88,20370.0,32.1875,32.1875,32.1322,32.1691,20370.0
2018-01-26 13:40:00,34.87,34.95,34.86,34.92,12105.0,32.1599,32.2336,32.1506,32.206,12105.0
2018-01-26 13:50:00,34.9,34.92,34.83,34.92,31443.0,32.1875,32.206,32.123,32.206,31443.0
2018-01-26 14:00:00,34.91,34.94,34.89,34.93,11637.0,32.1968,32.2244,32.1783,32.2152,11637.0
2018-01-26 14:10:00,34.94,34.95,34.9,34.9,25298.0,32.2244,32.2336,32.1875,32.1875,25298.0
2018-01-26 14:20:00,34.9,34.9,34.61,34.68,248849.0,32.1875,32.1875,31.9201,31.9846,248849.0
2018-01-26 14:30:00,34.69,34.78,34.64,34.77,53631.0,31.9939,32.0769,31.9477,32.0676,53631.0
2018-01-26 14:40:00,34.77,34.77,34.72,34.74,12812.0,32.0676,32.0676,32.0215,32.04,12812.0
2018-01-26 14:50:00,34.73,34.79,34.69,34.77,15274.0,32.0307,32.0861,31.9939,32.0676,15274.0
2018-01-26 15:00:00,34.77,34.77,34.73,34.73,6390.0,32.0676,32.0676,32.0307,32.0307,6390.0
2018-01-26 15:10:00,34.73,34.77,34.71,34.75,24653.0,32.0307,32.0676,32.0123,32.0492,24653.0
2018-01-26 15:20:00,34.76,34.83,34.75,34.81,15303.0,32.0584,32.123,32.0492,32.1045,15303.0
2018-01-26 15:30:00,34.82,34.84,34.81,34.83,17143.0,32.1138,32.1322,32.1045,32.123,17143.0
2018-01-26 15:40:00,34.83,34.84,34.73,34.76,26395.0,32.123,32.1322,32.0307,32.0584,26395.0
2018-01-26 15:50:00,34.76,34.83,34.76,34.79,73159.0,32.0584,32.123,32.0584,32.0861,73159.0
2018-01-29 09:30:00,34.48,34.48,34.17,34.29,194493.0,31.8002,31.8002,31.5143,31.6249,194493.0
2018-01-29 09:40:00,34.29,34.36,34.23,34.23,60951.0,31.6249,31.6895,31.5696,31.5696,60951.0
2018-01-29 09:50:00,34.24,34.31,34.21,34.28,50018.0,31.5788,31.6434,31.5512,31.6157,50018.0
2018-01-29 10:00:00,34.28,34.36,34.28,34.32,50937.0,31.6157,31.6895,31.6157,31.6526,50937.0
2018-01-29 10:10:00,34.32,34.32,34.26,34.29,29946.0,31.6526,31.6526,31.5973,31.6249,29946.0
2018-01-29 10:20:00,34.29,34.37,34.29,34.36,18668.0,31.6249,31.6987,31.6249,31.6895,18668.0
2018-01-29 10:30:00,34.36,34.4,34.31,34.31,35763.0,31.6895,31.7264,31.6434,31.6434,35763.0
2018-01-29 10:40:00,34.3,34.31,33.9,33.98,293052.0,31.6342,31.6434,31.2653,31.339,293052.0
2018-01-29 10:50:00,33.98,34.0,33.82,33.9,193553.0,31.339,31.3575,31.1915,31.2653,193553.0
2018-01-29 11:00:00,33.88,33.88,33.64,33.7,159829.0,31.2468,31.2468,31.0255,31.0808,159829.0
2018-01-29 11:10:00,33.71,33.77,33.63,33.66,151418.0,31.09,31.1454,31.0162,31.0439,151418.0
2018-01-29 11:20:00,33.65,33.73,33.63,33.72,118517.0,31.0347,31.1085,31.0162,31.0992,118517.0
2018-01-29 11:30:00,33.72,33.72,33.47,33.52,188163.0,31.0992,31.0992,30.8687,30.9148,188163.0
2018-01-29 11:40:00,33.52,33.67,33.52,33.67,102444.0,30.9148,31.0531,30.9148,31.0531,102444.0
2018-01-29 11:50:00,33.67,33.73,33.67,33.69,89879.0,31.0531,31.1085,31.0531,31.0716,89879.0
2018-01-29 12:00:00,33.69,33.75,33.66,33.66,50207.0,31.0716,31.1269,31.0439,31.0439,50207.0
2018-01-29 12:10:00,33.66,33.68,33.6,33.67,50137.0,31.0439,31.0624,30.9886,31.0531,50137.0
2018-01-29 12:20:00,33.67,33.74,33.64,33.74,45366.0,31.0531,31.1177,31.0255,31.1177,45366.0
2018-01-29 12:30:00,33.74,33.75,33.61,33.61,62767.0,31.1177,31.1269,30.9978,30.9978,62767.0
2018-01-29 12:40:00,33.61,33.66,33.57,33.63,37911.0,30.9978,31.0439,30.9609,31.0162,37911.0
2018-01-29 12:50:00,33.64,33.7,33.63,33.7,21376.0,31.0255,31.0808,31.0162,31.0808,21376.0
2018-01-29 13:00:00,33.71,33.75,33.65,33.72,30903.0,31.09,31.1269,31.0347,31.0992,30903.0
2018-01-29 13:10:00,33.73,33.78,33.71,33.73,20094.0,31.1085,31.1546,31.09,31.1085,20094.0
2018-01-29 13:20:00,33.73,33.73,33.67,33.73,30411.0,31.1085,31.1085,31.0531,31.1085,30411.0
2018-01-29 13:30:00,33.73,33.84,33.73,33.73,61938.0,31.1085,31.2099,31.1085,31.1085,61938.0
2018-01-29 13:40:00,33.73,33.79,33.71,33.74,34265.0,31.1085,31.1638,31.09,31.1177,34265.0
2018-01-29 13:50:00,33.75,33.79,33.73,33.75,35956.0,31.1269,31.1638,31.1085,31.1269,35956.0
2018-01-29 14:00:00,33.75,33.79,33.71,33.71,19602.0,31.1269,31.1638,31.09,31.09,19602.0
2018-01-29 14:10:00,33.71,33.85,33.69,33.78,59760.0,31.09,31.2191,31.0716,31.1546,59760.0
2018-01-29 14:20:00,33.77,33.77,33.71,33.75,44715.0,31.1454,31.1454,31.09,31.1269,44715.0
2018-01-29 14:30:00,33.74,33.79,33.72,33.74,53443.0,31.1177,31.1638,31.0992,31.1177,53443.0
2018-01-29 14:40:00,33.74,33.76,33.71,33.74,40668.0,31.1177,31.1361,31.09,31.1177,40668.0
2018-01-29 14:50:00,33.74,33.77,33.71,33.74,47731.0,31.1177,31.1454,31.09,31.1177,47731.0
2018-01-29 15:00:00,33.74,33.74,33.65,33.67,64024.0,31.1177,31.1177,31.0347,31.0531,64024.0
2018-01-29 15:10:00,33.66,33.68,33.64,33.65,78017.0,31.0439,31.0624,31.0255,31.0347,78017.0
2018-01-29 15:20:00,33.65,33.65,33.54,33.58,87220.0,31.0347,31.0347,30.9332,30.9701,87220.0
2018-01-29 15:30:00,33.57,33.57,33.48,33.5,94856.0,30.9609,30.9609,30.8779,30.8963,94856.0
2018-01-29 15:40:00,33.49,33.56,33.46,33.49,138194.0,30.8871,30.9517,30.8595,30.8871,138194.0
2018-01-29 15:50:00,33.48,33.58,33.43,33.57,354378.0,30.8779,30.9701,30.8318,30.9609,354378.0
2018-01-30 09:30:00,33.92,33.98,33.74,33.8,151106.0,31.2837,31.339,31.1177,31.173,151106.0
2018-01-30 09:40:00,33.79,33.82,33.71,33.73,118328.0,31.1638,31.1915,31.09,31.1085,118328.0
2018-01-30 09:50:00,33.74,33.76,33.64,33.64,174662.0,31.1177,31.1361,31.0255,31.0255,174662.0
2018-01-30 10:00:00,33.65,33.67,33.49,33.5,140783.0,31.0347,31.0531,30.8871,30.8963,140783.0
2018-01-30 10:10:00,33.49,33.65,33.46,33.61,90879.0,30.8871,31.0347,30.8595,30.9978,90879.0
2018-01-30 10:20:00,33.64,33.69,33.56,33.59,100732.0,31.0255,31.0716,30.9517,30.9794,100732.0
2018-01-30 10:30:00,33.58,33.58,33.48,33.52,59018.0,30.9701,30.9701,30.8779,30.9148,59018.0
2018-01-30 10:40:00,33.51,33.55,33.38,33.43,44193.0,30.9056,30.9425,30.7857,30.8318,44193.0
2018-01-30 10:50:00,33.44,33.5,33.33,33.35,47429.0,30.841,30.8963,30.7396,30.758,47429.0
2018-01-30 11:00:00,33.37,33.4,33.3,33.32,37590.0,30.7764,30.8041,30.7119,30.7303,37590.0
2018-01-30 11:10:00,33.33,33.35,33.23,33.27,36881.0,30.7396,30.758,30.6473,30.6842,36881.0
2018-01-30 11:20:00,33.26,33.26,33.16,33.16,56797.0,30.675,30.675,30.5828,30.5828,56797.0
2018-01-30 11:30:00,33.16,33.28,33.16,33.23,55138.0,30.5828,30.6934,30.5828,30.6473,55138.0
2018-01-30 11:40:00,33.23,33.28,33.21,33.26,43235.0,30.6473,30.6934,30.6289,30.675,43235.0
2018-01-30 11:50:00,33.25,33.29,33.17,33.18,75635.0,30.6658,30.7027,30.592,30.6012,75635.0
2018-01-30 12:00:00,33.17,33.42,33.17,33.41,55630.0,30.592,30.8226,30.592,30.8133,55630.0
2018-01-30 12:10:00,33.4,33.42,33.33,33.35,43670.0,30.8041,30.8226,30.7396,30.758,43670.0
2018-01-30 12:20:00,33.36,33.37,33.26,33.26,32684.0,30.7672,30.7764,30.675,30.675,32684.0
2018-01-30 12:30:00,33.26,33.26,33.22,33.25,30018.0,30.675,30.675,30.6381,30.6658,30018.0
2018-01-30 12:40:00,33.23,33.24,33.16,33.16,40145.0,30.6473,30.6566,30.5828,30.5828,40145.0
2018-01-30 12:50:00,33.15,33.24,33.14,33.23,62546.0,30.5735,30.6566,30.5643,30.6473,62546.0
2018-01-30 13:00:00,33.23,33.23,33.11,33.12,33049.0,30.6473,30.6473,30.5367,30.5459,33049.0
2018-01-30 13:10:00,33.12,33.14,33.07,33.09,45996.0,30.5459,30.5643,30.4998,30.5182,45996.0
2018-01-30 13:20:00,33.09,33.09,33.01,33.04,31173.0,30.5182,30.5182,30.4444,30.4721,31173.0
2018-01-30 13:30:00,33.04,33.19,33.03,33.17,48019.0,30.4721,30.6104,30.4629,30.592,48019.0
2018-01-30 13:40:00,33.17,33.2,33.09,33.1,25448.0,30.592,30.6197,30.5182,30.5274,25448.0
2018-01-30 13:50:00,33.09,33.26,33.09,33.23,26597.0,30.5182,30.675,30.5182,30.6473,26597.0
2018-01-30 14:00:00,33.23,33.26,33.14,33.17,28834.0,30.6473,30.675,30.5643,30.592,28834.0
2018-01-30 14:10:00,33.17,33.25,33.15,33.22,30008.0,30.592,30.6658,30.5735,30.6381,30008.0
2018-01-30 14:20:00,33.22,33.28,33.19,33.23,30537.0,30.6381,30.6934,30.6104,30.6473,30537.0
2018-01-30 14:30:00,33.2,33.21,33.16,33.2,71254.0,30.6197,30.6289,30.5828,30.6197,71254.0
2018-01-30 14:40:00,33.2,33.25,33.17,33.23,37478.0,30.6197,30.6658,30.592,30.6473,37478.0
2018-01-30 14:50:00,33.23,33.47,33.2,33.45,130328.0,30.6473,30.8687,30.6197,30.8502,130328.0
2018-01-30 15:00:00,33.44,33.47,33.33,33.35,66014.0,30.841,30.8687,30.7396,30.758,66014.0
2018-01-30 15:10:00,33.37,33.38,33.3,33.3,33072.0,30.7764,30.7857,30.7119,30.7119,33072.0
2018-01-30 15:20:00,33.29,33.33,33.23,33.24,35096.0,30.7027,30.7396,30.6473,30.6566,35096.0
2018-01-30 15:30:00,33.24,33.27,33.19,33.25,45139.0,30.6566,30.6842,30.6104,30.6658,45139.0
2018-01-30 15:40:00,33.26,33.26,33.16,33.16,79198.0,30.675,30.675,30.5828,30.5828,79198.0
2018-01-30 15:50:00,33.15,33.17,33.07,33.12,372154.0,30.5735,30.592,30.4998,30.5459,372154.0
2018-01-31 09:30:00,33.6,33.6,33.38,33.45,88465.0,30.9886,30.9886,30.7857,30.8502,88465.0
2018-01-31 09:40:00,33.46,33.57,33.43,33.57,71275.0,30.8595,30.9609,30.8318,30.9609,71275.0
2018-01-31 09:50:00,33.58,33.62,33.51,33.57,105157.0,30.9701,31.007,30.9056,30.9609,105157.0
2018-01-31 10:00:00,33.57,33.6,33.51,33.58,51438.0,30.9609,30.9886,30.9056,30.9701,51438.0
2018-01-31 10:10:00,33.59,33.84,33.57,33.83,82085.0,30.9794,31.2099,30.9609,31.2007,82085.0
2018-01-31 10:20:00,33.83,33.9,33.78,33.81,80526.0,31.2007,31.2653,31.1546,31.1823,80526.0
2018-01-31 10:30:00,33.81,33.84,33.74,33.8,36824.0,31.1823,31.2099,31.1177,31.173,36824.0
2018-01-31 10:40:00,33.79,33.79,33.66,33.68,53059.0,31.1638,31.1638,31.0439,31.0624,53059.0
2018-01-31 10:50:00,33.67,33.75,33.61,33.64,45819.0,31.0531,31.1269,30.9978,31.0255,45819.0
2018-01-31 11:00:00,33.65,33.65,33.56,33.6,56991.0,31.0347,31.0347,30.9517,30.9886,56991.0
2018-01-31 11:10:00,33.6,33.67,33.58,33.66,37511.0,30.9886,31.0531,30.9701,31.0439,37511.0
2018-01-31 11:20:00,33.64,33.65,33.48,33.5,22836.0,31.0255,31.0347,30.8779,30.8963,22836.0
2018-01-31 11:30:00,33.49,33.57,33.49,33.56,20260.0,30.8871,30.9609,30.8871,30.9517,20260.0
2018-01-31 11:40:00,33.56,33.56,33.51,33.51,25777.0,30.9517,30.9517,30.9056,30.9056,25777.0
2018-01-31 11:50:00,33.5,33.59,33.47,33.54,24998.0,30.8963,30.9794,30.8687,30.9332,24998.0
2018-01-31 12:00:00,33.54,33.57,33.51,33.55,21255.0,30.9332,30.9609,30.9056,30.9425,21255.0
2018-01-31 12:10:00,33.55,33.55,33.4,33.42,30132.0,30.9425,30.9425,30.8041,30.8226,30132.0
2018-01-31 12:20:00,33.42,33.48,33.37,33.43,32935.0,30.8226,30.8779,30.7764,30.8318,32935.0
2018-01-31 12:30:00,33.42,33.46,33.34,33.35,16439.0,30.8226,30.8595,30.7488,30.758,16439.0
2018-01-31 12:40:00,33.35,33.36,33.29,33.33,31453.0,30.758,30.7672,30.7027,30.7396,31453.0
2018-01-31 12:50:00,33.32,33.32,33.25,33.3,39135.0,30.7303,30.7303,30.6658,30.7119,39135.0
2018-01-31 13:00:00,33.3,33.37,33.27,33.36,26579.0,30.7119,30.7764,30.6842,30.7672,26579.0
2018-01-31 13:10:00,33.37,33.44,33.37,33.42,18080.0,30.7764,30.841,30.7764,30.8226,18080.0
2018-01-31 13:20:00,33.41,33.43,33.36,33.43,15982.0,30.8133,30.8318,30.7672,30.8318,15982.0
2018-01-31 13:30:00,33.43,33.44,33.37,33.4,10032.0,30.8318,30.841,30.7764,30.8041,10032.0
2018-01-31 13:40:00,33.42,33.45,33.35,33.37,19648.0,30.8226,30.8502,30.758,30.7764,19648.0
2018-01-31 13:50:00,33.38,33.48,33.37,33.46,15742.0,30.7857,30.8779,30.7764,30.8595,15742.0
2018-01-31 14:00:00,33.42,33.75,33.25,33.5,37620.0,30.8226,31.1269,30.6658,30.8963,37620.0
2018-01-31 14:10:00,33.45,33.46,32.8,32.96,347923.0,30.8502,30.8595,30.2507,30.3983,347923.0
2018-01-31 14:20:00,32.96,33.18,32.73,33.09,226212.0,30.3983,30.6012,30.1862,30.5182,226212.0
2018-01-31 14:30:00,33.08,33.18,32.98,33.09,115190.0,30.509,30.6012,30.4168,30.5182,115190.0
2018-01-31 14:40:00,33.1,33.1,32.99,33.03,76980.0,30.5274,30.5274,30.426,30.4629,76980.0
2018-01-31 14:50:00,33.02,33.56,33.02,33.52,354569.0,30.4537,30.9517,30.4537,30.9148,354569.0
2018-01-31 15:00:00,33.52,33.62,33.44,33.53,174152.0,30.9148,31.007,30.841,30.924,174152.0
2018-01-31 15:10:00,33.54,33.72,33.51,33.65,165423.0,30.9332,31.0992,30.9056,31.0347,165423.0
2018-01-31 15:20:00,33.65,33.84,33.65,33.73,172488.0,31.0347,31.2099,31.0347,31.1085,172488.0
2018-01-31 15:30:00,33.72,33.81,33.71,33.74,102921.0,31.0992,31.1823,31.09,31.1177,102921.0
2018-01-31 15:40:00,33.75,33.82,33.75,33.82,160840.0,31.1269,31.1915,31.1269,31.1915,160840.0
2018-01-31 15:50:00,33.81,33.83,33.65,33.67,216192.0,31.1823,31.2007,31.0347,31.0531,216192.0
2018-02-01 09:30:00,33.33,33.56,33.2,33.54,187251.0,30.7396,30.9517,30.6197,30.9332,187251.0
2018-02-01 09:40:00,33.55,33.77,33.51,33.58,106747.0,30.9425,31.1454,30.9056,30.9701,106747.0
2018-02-01 09:50:00,33.58,33.65,33.53,33.53,55952.0,30.9701,31.0347,30.924,30.924,55952.0
2018-02-01 10:00:00,33.5,33.65,33.45,33.6,59145.0,30.8963,31.0347,30.8502,30.9886,59145.0
2018-02-01 10:10:00,33.6,33.6,33.49,33.54,41293.0,30.9886,30.9886,30.8871,30.9332,41293.0
2018-02-01 10:20:00,33.52,33.57,33.45,33.48,81212.0,30.9148,30.9609,30.8502,30.8779,81212.0
2018-02-01 10:30:00,33.48,33.54,33.48,33.54,18178.0,30.8779,30.9332,30.8779,30.9332,18178.0
2018-02-01 10:40:00,33.55,33.59,33.44,33.48,39268.0,30.9425,30.9794,30.841,30.8779,39268.0
2018-02-01 10:50:00,33.47,33.47,33.33,33.37,93492.0,30.8687,30.8687,30.7396,30.7764,93492.0
2018-02-01 11:00:00,33.37,33.38,33.2,33.33,70000.0,30.7764,30.7857,30.6197,30.7396,70000.0
2018-02-01 11:10:00,33.32,33.43,33.3,33.3,32368.0,30.7303,30.8318,30.7119,30.7119,32368.0
2018-02-01 11:20:00,33.28,33.29,33.21,33.26,30039.0,30.6934,30.7027,30.6289,30.675,30039.0
2018-02-01 11:30:00,33.26,33.37,33.24,33.35,28079.0,30.675,30.7764,30.6566,30.758,28079.0
2018-02-01 11:40:00,33.35,33.45,33.34,33.34,28498.0,30.758,30.8502,30.7488,30.7488,28498.0
2018-02-01 11:50:00,33.33,33.38,33.32,33.33,31613.0,30.7396,30.7857,30.7303,30.7396,31613.0
2018-02-01 12:00:00,33.34,33.36,33.23,33.28,34146.0,30.7488,30.7672,30.6473,30.6934,34146.0
2018-02-01 12:10:00,33.28,33.33,33.28,33.32,27368.0,30.6934,30.7396,30.6934,30.7303,27368.0
2018-02-01 12:20:00,33.32,33.32,33.26,33.3,14492.0,30.7303,30.7303,30.675,30.7119,14492.0
2018-02-01 12:30:00,33.3,33.3,33.19,33.25,21011.0,30.7119,30.7119,30.6104,30.6658,21011.0
2018-02-01 12:40:00,33.25,33.25,33.19,33.25,74921.0,30.6658,30.6658,30.6104,30.6658,74921.0
2018-02-01 12:50:00,33.25,33.25,33.15,33.19,38419.0,30.6658,30.6658,30.5735,30.6104,38419.0
2018-02-01 13:00:00,33.19,33.32,33.18,33.31,39005.0,30.6104,30.7303,30.6012,30.7211,39005.0
2018-02-01 13:10:00,33.3,33.34,33.28,33.32,28955.0,30.7119,30.7488,30.6934,30.7303,28955.0
2018-02-01 13:20:00,33.32,33.38,33.32,33.36,25097.0,30.7303,30.7857,30.7303,30.7672,25097.0
2018-02-01 13:30:00,33.37,33.39,33.33,33.38,19940.0,30.7764,30.7949,30.7396,30.7857,19940.0
2018-02-01 13:40:00,33.37,33.46,33.37,33.43,54262.0,30.7764,30.8595,30.7764,30.8318,54262.0
2018-02-01 13:50:00,33.43,33.44,33.36,33.38,27559.0,30.8318,30.841,30.7672,30.7857,27559.0
2018-02-01 14:00:00,33.38,33.39,33.36,33.37,41510.0,30.7857,30.7949,30.7672,30.7764,41510.0
2018-02-01 14:10:00,33.37,33.38,33.29,33.32,29646.0,30.7764,30.7857,30.7027,30.7303,29646.0
2018-02-01 14:20:00,33.31,33.39,33.28,33.39,41055.0,30.7211,30.7949,30.6934,30.7949,41055.0
2018-02-01 14:30:00,33.39,33.4,33.3,33.4,40422.0,30.7949,30.8041,30.7119,30.8041,40422.0
2018-02-01 14:40:00,33.4,33.4,33.33,33.38,34243.0,30.8041,30.8041,30.7396,30.7857,34243.0
2018-02-01 14:50:00,33.37,33.42,33.34,33.42,39865.0,30.7764,30.8226,30.7488,30.8226,39865.0
2018-02-01 15:00:00,33.42,33.69,33.42,33.65,308447.0,30.8226,31.0716,30.8226,31.0347,308447.0
2018-02-01 15:10:00,33.63,33.63,33.54,33.61,44753.0,31.0162,31.0162,30.9332,30.9978,44753.0
2018-02-01 15:20:00,33.61,33.72,33.61,33.67,69496.0,30.9978,31.0992,30.9978,31.0531,69496.0
2018-02-01 15:30:00,33.67,33.71,33.63,33.63,78773.0,31.0531,31.09,31.0162,31.0162,78773.0
2018-02-01 15:40:00,33.63,33.69,33.58,33.66,95651.0,31.0162,31.0716,30.9701,31.0439,95651.0
2018-02-01 15:50:00,33.65,33.65,33.59,33.65,229313.0,31.0347,31.0347,30.9794,31.0347,229313.0
2018-02-02 09:30:00,33.01,33.05,32.84,32.95,205851.0,30.4444,30.4813,30.2876,30.3891,205851.0
2018-02-02 09:40:00,32.95,32.96,32.75,32.81,180173.0,30.3891,30.3983,30.2046,30.26,180173.0
2018-02-02 09:50:00,32.8,32.8,32.59,32.6,225329.0,30.2507,30.2507,30.0571,30.0663,225329.0
2018-02-02 10:00:00,32.61,32.69,32.52,32.54,137454.0,30.0755,30.1493,29.9925,30.011,137454.0
2018-02-02 10:10:00,32.52,32.72,32.46,32.7,138554.0,29.9925,30.177,29.9372,30.1585,138554.0
2018-02-02 10:20:00,32.69,32.75,32.64,32.7,59349.0,30.1493,30.2046,30.1032,30.1585,59349.0
2018-02-02 10:30:00,32.69,32.73,32.49,32.52,84656.0,30.1493,30.1862,29.9648,29.9925,84656.0
2018-02-02 10:40:00,32.51,32.67,32.48,32.67,68644.0,29.9833,30.1309,29.9556,30.1309,68644.0
2018-02-02 10:50:00,32.68,32.81,32.67,32.8,98830.0,30.1401,30.26,30.1309,30.2507,98830.0
2018-02-02 11:00:00,32.79,32.79,32.59,32.63,142539.0,30.2415,30.2415,30.0571,30.094,142539.0
2018-02-02 11:10:00,32.63,32.68,32.52,32.56,223593.0,30.094,30.1401,29.9925,30.0294,223593.0
2018-02-02 11:20:00,32.56,32.61,32.54,32.55,78728.0,30.0294,30.0755,30.011,30.0202,78728.0
2018-02-02 11:30:00,32.55,32.63,32.55,32.58,55336.0,30.0202,30.094,30.0202,30.0478,55336.0
2018-02-02 11:40:00,32.59,32.64,32.53,32.61,41682.0,30.0571,30.1032,30.0017,30.0755,41682.0
2018-02-02 11:50:00,32.61,32.71,32.56,32.57,59323.0,30.0755,30.1677,30.0294,30.0386,59323.0
2018-02-02 12:00:00,32.57,32.67,32.57,32.67,47301.0,30.0386,30.1309,30.0386,30.1309,47301.0
2018-02-02 12:10:00,32.67,32.74,32.65,32.72,54468.0,30.1309,30.1954,30.1124,30.177,54468.0
2018-02-02 12:20:00,32.73,32.89,32.73,32.88,86378.0,30.1862,30.3338,30.1862,30.3245,86378.0
2018-02-02 12:30:00,32.86,32.86,32.75,32.82,58616.0,30.3061,30.3061,30.2046,30.2692,58616.0
2018-02-02 12:40:00,32.83,32.85,32.78,32.81,34655.0,30.2784,30.2969,30.2323,30.26,34655.0
2018-02-02 12:50:00,32.81,32.83,32.72,32.72,41569.0,30.26,30.2784,30.177,30.177,41569.0
2018-02-02 13:00:00,32.72,32.85,32.65,32.84,104172.0,30.177,30.2969,30.1124,30.2876,104172.0
2018-02-02 13:10:00,32.85,32.85,32.72,32.76,42312.0,30.2969,30.2969,30.177,30.2139,42312.0
2018-02-02 13:20:00,32.75,32.75,32.67,32.67,44338.0,30.2046,30.2046,30.1309,30.1309,44338.0
2018-02-02 13:30:00,32.68,32.8,32.67,32.7,40441.0,30.1401,30.2507,30.1309,30.1585,40441.0
2018-02-02 13:40:00,32.69,32.71,32.62,32.64,78973.0,30.1493,30.1677,30.0847,30.1032,78973.0
2018-02-02 13:50:00,32.65,32.66,32.6,32.62,97637.0,30.1124,30.1216,30.0663,30.0847,97637.0
2018-02-02 14:00:00,32.62,32.62,32.55,32.59,52414.0,30.0847,30.0847,30.0202,30.0571,52414.0
2018-02-02 14:10:00,32.58,32.61,32.51,32.53,49413.0,30.0478,30.0755,29.9833,30.0017,49413.0
2018-02-02 14:20:00,32.52,32.52,32.38,32.45,78291.0,29.9925,29.9925,29.8634,29.928,78291.0
2018-02-02 14:30:00,32.45,32.53,32.45,32.51,118421.0,29.928,30.0017,29.928,29.9833,118421.0
2018-02-02 14:40:00,32.52,32.52,32.42,32.43,81061.0,29.9925,29.9925,29.9003,29.9095,81061.0
2018-02-02 14:50:00,32.42,32.44,32.32,32.35,103663.0,29.9003,29.9187,29.8081,29.8357,103663.0
2018-02-02 15:00:00,32.34,32.38,32.22,32.23,96010.0,29.8265,29.8634,29.7158,29.7251,96010.0
2018-02-02 15:10:00,32.25,32.4,32.24,32.32,119791.0,29.7435,29.8818,29.7343,29.8081,119791.0
2018-02-02 15:20:00,32.33,32.41,32.31,32.4,109603.0,29.8173,29.8911,29.7988,29.8818,109603.0
2018-02-02 15:30:00,32.4,32.4,32.32,32.33,152108.0,29.8818,29.8818,29.8081,29.8173,152108.0
2018-02-02 15:40:00,32.33,32.33,32.24,32.25,174627.0,29.8173,29.8173,29.7343,29.7435,174627.0
2018-02-02 15:50:00,32.25,32.32,32.13,32.31,859611.0,29.7435,29.8081,29.6328,29.7988,859611.0
2018-02-05 09:30:00,32.39,32.54,32.03,32.52,236040.0,29.8726,30.011,29.5406,29.9925,236040.0
2018-02-05 09:40:00,32.52,32.55,32.27,32.27,51292.0,29.9925,30.0202,29.7619,29.7619,51292.0
2018-02-05 09:50:00,32.29,32.31,32.04,32.25,81630.0,29.7804,29.7988,29.5498,29.7435,81630.0
2018-02-05 10:00:00,32.26,32.28,32.09,32.27,88949.0,29.7527,29.7712,29.5959,29.7619,88949.0
2018-02-05 10:10:00,32.3,32.43,32.3,32.38,69760.0,29.7896,29.9095,29.7896,29.8634,69760.0
2018-02-05 10:20:00,32.36,32.46,32.36,32.42,54370.0,29.8449,29.9372,29.8449,29.9003,54370.0
2018-02-05 10:30:00,32.42,32.48,32.4,32.42,48581.0,29.9003,29.9556,29.8818,29.9003,48581.0
2018-02-05 10:40:00,32.41,32.41,32.28,32.37,56231.0,29.8911,29.8911,29.7712,29.8542,56231.0
2018-02-05 10:50:00,32.36,32.42,32.32,32.34,41846.0,29.8449,29.9003,29.8081,29.8265,41846.0
2018-02-05 11:00:00,32.35,32.36,32.28,32.34,34562.0,29.8357,29.8449,29.7712,29.8265,34562.0
2018-02-05 11:10:00,32.35,32.36,32.24,32.25,31802.0,29.8357,29.8449,29.7343,29.7435,31802.0
2018-02-05 11:20:00,32.25,32.33,32.24,32.31,49375.0,29.7435,29.8173,29.7343,29.7988,49375.0
2018-02-05 11:30:00,32.31,32.33,32.29,32.29,29235.0,29.7988,29.8173,29.7804,29.7804,29235.0
2018-02-05 11:40:00,32.28,32.28,32.21,32.22,28978.0,29.7712,29.7712,29.7066,29.7158,28978.0
2018-02-05 11:50:00,32.22,32.33,32.18,32.33,32851.0,29.7158,29.8173,29.6789,29.8173,32851.0
2018-02-05 12:00:00,32.34,32.41,32.32,32.32,31094.0,29.8265,29.8911,29.8081,29.8081,31094.0
2018-02-05 12:10:00,32.32,32.35,32.27,32.27,32632.0,29.8081,29.8357,29.7619,29.7619,32632.0
2018-02-05 12:20:00,32.27,32.29,32.24,32.26,37131.0,29.7619,29.7804,29.7343,29.7527,37131.0
2018-02-05 12:30:00,32.25,32.34,32.25,32.28,17679.0,29.7435,29.8265,29.7435,29.7712,17679.0
2018-02-05 12:40:00,32.28,32.33,32.25,32.32,20706.0,29.7712,29.8173,29.7435,29.8081,20706.0
2018-02-05 12:50:00,32.31,32.33,32.29,32.33,16338.0,29.7988,29.8173,29.7804,29.8173,16338.0
2018-02-05 13:00:00,32.32,32.36,32.2,32.2,37783.0,29.8081,29.8449,29.6974,29.6974,37783.0
2018-02-05 13:10:00,32.2,32.23,32.12,32.15,50684.0,29.6974,29.7251,29.6236,29.6513,50684.0
2018-02-05 13:20:00,32.14,32.24,32.13,32.21,22601.0,29.642,29.7343,29.6328,29.7066,22601.0
2018-02-05 13:30:00,32.24,32.33,32.24,32.29,34574.0,29.7343,29.8173,29.7343,29.7804,34574.0
2018-02-05 13:40:00,32.3,32.33,32.29,32.33,40448.0,29.7896,29.8173,29.7804,29.8173,40448.0
2018-02-05 13:50:00,32.33,32.34,32.27,32.29,33577.0,29.8173,29.8265,29.7619,29.7804,33577.0
2018-02-05 14:00:00,32.28,32.28,32.22,32.22,15955.0,29.7712,29.7712,29.7158,29.7158,15955.0
2018-02-05 14:10:00,32.22,32.27,32.2,32.23,28860.0,29.7158,29.7619,29.6974,29.7251,28860.0
2018-02-05 14:20:00,32.21,32.26,32.2,32.24,39465.0,29.7066,29.7527,29.6974,29.7343,39465.0
2018-02-05 14:30:00,32.24,32.24,32.15,32.17,36584.0,29.7343,29.7343,29.6513,29.6697,36584.0
2018-02-05 14:40:00,32.16,32.18,32.11,32.12,41264.0,29.6605,29.6789,29.6144,29.6236,41264.0
2018-02-05 14:50:00,32.11,32.13,32.07,32.08,47670.0,29.6144,29.6328,29.5775,29.5867,47670.0
2018-02-05 15:00:00,32.07,32.33,31.97,32.25,298036.0,29.5775,29.8173,29.4853,29.7435,298036.0
2018-02-05 15:10:00,32.24,32.37,31.97,32.29,232048.0,29.7343,29.8542,29.4853,29.7804,232048.0
2018-02-05 15:20:00,32.31,32.41,32.19,32.37,187136.0,29.7988,29.8911,29.6882,29.8542,187136.0
2018-02-05 15:30:00,32.38,32.44,32.33,32.43,88645.0,29.8634,29.9187,29.8173,29.9095,88645.0
2018-02-05 15:40:00,32.42,32.42,32.31,32.33,98976.0,29.9003,29.9003,29.7988,29.8173,98976.0
2018-02-05 15:50:00,32.33,32.42,32.31,32.39,457884.0,29.8173,29.9003,29.7988,29.8726,457884.0
2018-02-06 09:30:00,31.96,32.2,31.87,32.08,215113.0,29.476,29.6974,29.393,29.5867,215113.0
2018-02-06 09:40:00,32.09,32.16,31.96,32.0,101354.0,29.5959,29.6605,29.476,29.5129,101354.0
2018-02-06 09:50:00,32.02,32.06,31.94,32.03,132551.0,29.5314,29.5683,29.4576,29.5406,132551.0
2018-02-06 10:00:00,32.04,32.09,31.97,32.05,102641.0,29.5498,29.5959,29.4853,29.559,102641.0
2018-02-06 10:10:00,32.05,32.11,31.77,31.88,182328.0,29.559,29.6144,29.3008,29.4023,182328.0
2018-02-06 10:20:00,31.87,31.92,31.75,31.75,225136.0,29.393,29.4391,29.2824,29.2824,225136.0
2018-02-06 10:30:00,31.75,31.88,31.73,31.85,97556.0,29.2824,29.4023,29.2639,29.3746,97556.0
2018-02-06 10:40:00,31.85,31.96,31.79,31.87,101757.0,29.3746,29.476,29.3192,29.393,101757.0
2018-02-06 10:50:00,31.87,31.91,31.7,31.88,65823.0,29.393,29.4299,29.2362,29.4023,65823.0
2018-02-06 11:00:00,31.88,31.9,31.74,31.75,124566.0,29.4023,29.4207,29.2731,29.2824,124566.0
2018-02-06 11:10:00,31.75,31.77,31.69,31.72,107413.0,29.2824,29.3008,29.227,29.2547,107413.0
2018-02-06 11:20:00,31.71,31.81,31.66,31.75,137708.0,29.2455,29.3377,29.1994,29.2824,137708.0
2018-02-06 11:30:00,31.73,31.95,31.73,31.86,80796.0,29.2639,29.4668,29.2639,29.3838,80796.0
2018-02-06 11:40:00,31.86,31.9,31.8,31.88,32508.0,29.3838,29.4207,29.3285,29.4023,32508.0
2018-02-06 11:50:00,31.88,31.92,31.81,31.86,77340.0,29.4023,29.4391,29.3377,29.3838,77340.0
2018-02-06 12:00:00,31.86,31.99,31.85,31.95,52375.0,29.3838,29.5037,29.3746,29.4668,52375.0
2018-02-06 12:10:00,31.94,32.0,31.88,31.95,38770.0,29.4576,29.5129,29.4023,29.4668,38770.0
2018-02-06 12:20:00,31.95,32.02,31.93,31.96,45618.0,29.4668,29.5314,29.4484,29.476,45618.0
2018-02-06 12:30:00,31.94,31.99,31.84,31.92,61187.0,29.4576,29.5037,29.3654,29.4391,61187.0
2018-02-06 12:40:00,31.9,31.94,31.88,31.92,56942.0,29.4207,29.4576,29.4023,29.4391,56942.0
2018-02-06 12:50:00,31.91,31.91,31.8,31.82,44058.0,29.4299,29.4299,29.3285,29.3469,44058.0
2018-02-06 13:00:00,31.8,31.84,31.77,31.8,74034.0,29.3285,29.3654,29.3008,29.3285,74034.0
2018-02-06 13:10:00,31.81,31.95,31.79,31.94,42215.0,29.3377,29.4668,29.3192,29.4576,42215.0
2018-02-06 13:20:00,31.93,31.96,31.82,31.83,25746.0,29.4484,29.476,29.3469,29.3561,25746.0
2018-02-06 13:30:00,31.84,31.86,31.76,31.79,51844.0,29.3654,29.3838,29.2916,29.3192,51844.0
2018-02-06 13:40:00,31.78,31.82,31.72,31.73,55516.0,29.31,29.3469,29.2547,29.2639,55516.0
2018-02-06 13:50:00,31.73,31.78,31.7,31.75,29529.0,29.2639,29.31,29.2362,29.2824,29529.0
2018-02-06 14:00:00,31.76,31.87,31.76,31.77,42904.0,29.2916,29.393,29.2916,29.3008,42904.0
2018-02-06 14:10:00,31.76,31.8,31.71,31.72,53593.0,29.2916,29.3285,29.2455,29.2547,53593.0
2018-02-06 14:20:00,31.72,31.77,31.68,31.72,49724.0,29.2547,29.3008,29.2178,29.2547,49724.0
2018-02-06 14:30:00,31.73,31.73,31.68,31.73,70937.0,29.2639,29.2639,29.2178,29.2639,70937.0
2018-02-06 14:40:00,31.74,31.82,31.74,31.77,40777.0,29.2731,29.3469,29.2731,29.3008,40777.0
2018-02-06 14:50:00,31.77,31.89,31.77,31.87,52940.0,29.3008,29.4115,29.3008,29.393,52940.0
2018-02-06 15:00:00,31.86,31.91,31.63,31.79,140800.0,29.3838,29.4299,29.1717,29.3192,140800.0
2018-02-06 15:10:00,31.78,31.8,31.65,31.69,134275.0,29.31,29.3285,29.1901,29.227,134275.0
2018-02-06 15:20:00,31.68,31.68,31.49,31.53,76259.0,29.2178,29.2178,29.0426,29.0795,76259.0
2018-02-06 15:30:00,31.53,31.62,31.49,31.6,141757.0,29.0795,29.1625,29.0426,29.144,141757.0
2018-02-06 15:40:00,31.61,31.68,31.57,31.57,109581.0,29.1532,29.2178,29.1163,29.1163,109581.0
2018-02-06 15:50:00,31.57,31.63,31.49,31.52,301506.0,29.1163,29.1717,29.0426,29.0702,301506.0
2018-02-07 09:30:00,31.3,31.75,31.17,31.47,119294.0,28.8673,29.2824,28.7474,29.0241,119294.0
2018-02-07 09:40:00,31.48,31.77,31.48,31.76,74081.0,29.0333,29.3008,29.0333,29.2916,74081.0
2018-02-07 09:50:00,31.76,31.94,31.74,31.79,64412.0,29.2916,29.4576,29.2731,29.3192,64412.0
2018-02-07 10:00:00,31.77,31.85,31.69,31.8,59575.0,29.3008,29.3746,29.227,29.3285,59575.0
2018-02-07 10:10:00,31.81,31.81,31.59,31.6,55397.0,29.3377,29.3377,29.1348,29.144,55397.0
2018-02-07 10:20:00,31.59,31.6,31.44,31.48,62283.0,29.1348,29.144,28.9965,29.0333,62283.0
2018-02-07 10:30:00,31.45,31.54,31.35,31.49,44950.0,29.0057,29.0887,28.9134,29.0426,44950.0
2018-02-07 10:40:00,31.49,31.49,31.41,31.45,31606.0,29.0426,29.0426,28.9688,29.0057,31606.0
2018-02-07 10:50:00,31.44,31.52,31.43,31.49,48610.0,28.9965,29.0702,28.9872,29.0426,48610.0
2018-02-07 11:00:00,31.48,31.66,31.45,31.64,27020.0,29.0333,29.1994,29.0057,29.1809,27020.0
2018-02-07 11:10:00,31.64,31.74,31.62,31.64,30638.0,29.1809,29.2731,29.1625,29.1809,30638.0
2018-02-07 11:20:00,31.64,31.65,31.5,31.5,28137.0,29.1809,29.1901,29.0518,29.0518,28137.0
2018-02-07 11:30:00,31.5,31.56,31.47,31.47,36420.0,29.0518,29.1071,29.0241,29.0241,36420.0
2018-02-07 11:40:00,31.46,31.48,31.35,31.37,42155.0,29.0149,29.0333,28.9134,28.9319,42155.0
2018-02-07 11:50:00,31.35,31.41,31.29,31.37,40524.0,28.9134,28.9688,28.8581,28.9319,40524.0
2018-02-07 12:00:00,31.36,31.42,31.35,31.39,15926.0,28.9227,28.978,28.9134,28.9503,15926.0
2018-02-07 12:10:00,31.38,31.48,31.38,31.43,33848.0,28.9411,29.0333,28.9411,28.9872,33848.0
2018-02-07 12:20:00,31.45,31.47,31.4,31.4,26635.0,29.0057,29.0241,28.9596,28.9596,26635.0
2018-02-07 12:30:00,31.41,31.42,31.35,31.35,40972.0,28.9688,28.978,28.9134,28.9134,40972.0
2018-02-07 12:40:00,31.36,31.4,31.25,31.3,29325.0,28.9227,28.9596,28.8212,28.8673,29325.0
2018-02-07 12:50:00,31.3,31.3,31.21,31.24,49599.0,28.8673,28.8673,28.7843,28.812,49599.0
2018-02-07 13:00:00,31.24,31.25,31.14,31.19,103402.0,28.812,28.8212,28.7198,28.7659,103402.0
2018-02-07 13:10:00,31.18,31.28,31.13,31.27,43902.0,28.7567,28.8489,28.7105,28.8397,43902.0
2018-02-07 13:20:00,31.24,31.3,31.14,31.17,52983.0,28.812,28.8673,28.7198,28.7474,52983.0
2018-02-07 13:30:00,31.19,31.35,31.19,31.31,25479.0,28.7659,28.9134,28.7659,28.8766,25479.0
2018-02-07 13:40:00,31.27,31.32,31.22,31.28,15182.0,28.8397,28.8858,28.7935,28.8489,15182.0
2018-02-07 13:50:00,31.28,31.28,31.17,31.19,20719.0,28.8489,28.8489,28.7474,28.7659,20719.0
2018-02-07 14:00:00,31.19,31.22,31.17,31.18,24566.0,28.7659,28.7935,28.7474,28.7567,24566.0
2018-02-07 14:10:00,31.19,31.27,31.19,31.27,28454.0,28.7659,28.8397,28.7659,28.8397,28454.0
2018-02-07 14:20:00,31.28,31.3,31.21,31.22,13862.0,28.8489,28.8673,28.7843,28.7935,13862.0
2018-02-07 14:30:00,31.21,31.21,31.14,31.14,47666.0,28.7843,28.7843,28.7198,28.7198,47666.0
2018-02-07 14:40:00,31.14,31.18,31.1,31.11,41981.0,28.7198,28.7567,28.6829,28.6921,41981.0
2018-02-07 14:50:00,31.12,31.22,31.1,31.16,37991.0,28.7013,28.7935,28.6829,28.7382,37991.0
2018-02-07 15:00:00,31.16,31.2,31.14,31.14,46749.0,28.7382,28.7751,28.7198,28.7198,46749.0
2018-02-07 15:10:00,31.13,31.31,31.11,31.23,74924.0,28.7105,28.8766,28.6921,28.8028,74924.0
2018-02-07 15:20:00,31.22,31.24,31.18,31.23,50180.0,28.7935,28.812,28.7567,28.8028,50180.0
2018-02-07 15:30:00,31.24,31.27,31.18,31.22,49016.0,28.812,28.8397,28.7567,28.7935,49016.0
2018-02-07 15:40:00,31.21,31.24,31.18,31.2,65524.0,28.7843,28.812,28.7567,28.7751,65524.0
2018-02-07 15:50:00,31.19,31.27,31.11,31.25,535574.0,28.7659,28.8397,28.6921,28.8212,535574.0
2018-02-08 09:30:00,31.27,31.55,31.27,31.4,183900.0,28.8397,29.0979,28.8397,28.9596,183900.0
2018-02-08 09:40:00,31.37,31.38,31.19,31.3,135022.0,28.9319,28.9411,28.7659,28.8673,135022.0
2018-02-08 09:50:00,31.3,31.35,31.23,31.24,45979.0,28.8673,28.9134,28.8028,28.812,45979.0
2018-02-08 10:00:00,31.24,31.27,31.13,31.18,38443.0,28.812,28.8397,28.7105,28.7567,38443.0
2018-02-08 10:10:00,31.18,31.3,31.18,31.22,48104.0,28.7567,28.8673,28.7567,28.7935,48104.0
2018-02-08 10:20:00,31.22,31.23,31.17,31.19,37632.0,28.7935,28.8028,28.7474,28.7659,37632.0
2018-02-08 10:30:00,31.2,31.21,31.09,31.18,62430.0,28.7751,28.7843,28.6737,28.7567,62430.0
2018-02-08 10:40:00,31.17,31.24,31.15,31.21,43742.0,28.7474,28.812,28.729,28.7843,43742.0
2018-02-08 10:50:00,31.18,31.39,31.18,31.38,76500.0,28.7567,28.9503,28.7567,28.9411,76500.0
2018-02-08 11:00:00,31.39,31.52,31.36,31.49,90111.0,28.9503,29.0702,28.9227,29.0426,90111.0
2018-02-08 11:10:00,31.49,31.68,31.46,31.65,112314.0,29.0426,29.2178,29.0149,29.1901,112314.0
2018-02-08 11:20:00,31.65,31.66,31.35,31.35,117714.0,29.1901,29.1994,28.9134,28.9134,117714.0
2018-02-08 11:30:00,31.35,31.43,31.32,31.42,101886.0,28.9134,28.9872,28.8858,28.978,101886.0
2018-02-08 11:40:00,31.43,31.51,31.38,31.39,70103.0,28.9872,29.061,28.9411,28.9503,70103.0
2018-02-08 11:50:00,31.39,31.47,31.39,31.42,41009.0,28.9503,29.0241,28.9503,28.978,41009.0
2018-02-08 12:00:00,31.42,31.5,31.42,31.47,46736.0,28.978,29.0518,28.978,29.0241,46736.0
2018-02-08 12:10:00,31.48,31.62,31.48,31.61,61663.0,29.0333,29.1625,29.0333,29.1532,61663.0
2018-02-08 12:20:00,31.62,31.7,31.6,31.68,78002.0,29.1625,29.2362,29.144,29.2178,78002.0
2018-02-08 12:30:00,31.69,31.83,31.69,31.71,97230.0,29.227,29.3561,29.227,29.2455,97230.0
2018-02-08 12:40:00,31.7,31.77,31.6,31.61,58355.0,29.2362,29.3008,29.144,29.1532,58355.0
2018-02-08 12:50:00,31.62,31.67,31.6,31.62,31952.0,29.1625,29.2086,29.144,29.1625,31952.0
2018-02-08 13:00:00,31.63,31.64,31.45,31.48,54137.0,29.1717,29.1809,29.0057,29.0333,54137.0
2018-02-08 13:10:00,31.48,31.5,31.35,31.42,32801.0,29.0333,29.0518,28.9134,28.978,32801.0
2018-02-08 13:20:00,31.41,31.46,31.31,31.31,39828.0,28.9688,29.0149,28.8766,28.8766,39828.0
2018-02-08 13:30:00,31.32,31.39,31.3,31.39,34141.0,28.8858,28.9503,28.8673,28.9503,34141.0
2018-02-08 13:40:00,31.38,31.49,31.33,31.49,40000.0,28.9411,29.0426,28.895,29.0426,40000.0
2018-02-08 13:50:00,31.49,31.53,31.47,31.47,30005.0,29.0426,29.0795,29.0241,29.0241,30005.0
2018-02-08 14:00:00,31.48,31.55,31.48,31.48,22764.0,29.0333,29.0979,29.0333,29.0333,22764.0
2018-02-08 14:10:00,31.48,31.66,31.48,31.65,49054.0,29.0333,29.1994,29.0333,29.1901,49054.0
2018-02-08 14:20:00,31.66,31.7,31.59,31.62,33973.0,29.1994,29.2362,29.1348,29.1625,33973.0
2018-02-08 14:30:00,31.62,31.68,31.6,31.67,40131.0,29.1625,29.2178,29.144,29.2086,40131.0
2018-02-08 14:40:00,31.68,31.68,31.54,31.54,37891.0,29.2178,29.2178,29.0887,29.0887,37891.0
2018-02-08 14:50:00,31.53,31.53,31.45,31.52,47870.0,29.0795,29.0795,29.0057,29.0702,47870.0
2018-02-08 15:00:00,31.51,31.54,31.48,31.49,58232.0,29.061,29.0887,29.0333,29.0426,58232.0
2018-02-08 15:10:00,31.48,31.49,31.42,31.46,40941.0,29.0333,29.0426,28.978,29.0149,40941.0
2018-02-08 15:20:00,31.45,31.48,31.38,31.46,81933.0,29.0057,29.0333,28.9411,29.0149,81933.0
2018-02-08 15:30:00,31.45,31.46,31.33,31.37,79025.0,29.0057,29.0149,28.895,28.9319,79025.0
2018-02-08 15:40:00,31.37,31.39,31.29,31.31,66975.0,28.9319,28.9503,28.8581,28.8766,66975.0
2018-02-08 15:50:00,31.31,31.37,31.3,31.32,125414.0,28.8766,28.9319,28.8673,28.8858,125414.0
2018-02-09 09:30:00,31.34,31.34,31.03,31.04,93503.0,28.9042,28.9042,28.6183,28.6275,93503.0
2018-02-09 09:40:00,31.03,31.19,31.02,31.19,103663.0,28.6183,28.7659,28.6091,28.7659,103663.0
2018-02-09 09:50:00,31.19,31.27,31.16,31.26,84256.0,28.7659,28.8397,28.7382,28.8304,84256.0
2018-02-09 10:00:00,31.26,31.26,31.14,31.14,71532.0,28.8304,28.8304,28.7198,28.7198,71532.0
2018-02-09 10:10:00,31.14,31.14,31.0,31.01,84062.0,28.7198,28.7198,28.5906,28.5999,84062.0
2018-02-09 10:20:00,31.0,31.0,30.87,30.91,84634.0,28.5906,28.5906,28.4708,28.5076,84634.0
2018-02-09 10:30:00,30.91,30.93,30.84,30.88,68434.0,28.5076,28.5261,28.4431,28.48,68434.0
2018-02-09 10:40:00,30.87,30.93,30.82,30.9,55628.0,28.4708,28.5261,28.4246,28.4984,55628.0
2018-02-09 10:50:00,30.89,30.95,30.87,30.9,53844.0,28.4892,28.5445,28.4708,28.4984,53844.0
2018-02-09 11:00:00,30.86,30.87,30.69,30.69,83639.0,28.4615,28.4708,28.3047,28.3047,83639.0
2018-02-09 11:10:00,30.69,30.71,30.55,30.56,81275.0,28.3047,28.3232,28.1756,28.1848,81275.0
2018-02-09 11:20:00,30.57,30.63,30.5,30.61,63404.0,28.1941,28.2494,28.1295,28.231,63404.0
2018-02-09 11:30:00,30.62,30.62,30.54,30.57,87616.0,28.2402,28.2402,28.1664,28.1941,87616.0
2018-02-09 11:40:00,30.55,30.55,30.46,30.49,58834.0,28.1756,28.1756,28.0926,28.1203,58834.0
2018-02-09 11:50:00,30.49,30.67,30.49,30.54,122329.0,28.1203,28.2863,28.1203,28.1664,122329.0
2018-02-09 12:00:00,30.55,30.62,30.51,30.52,66201.0,28.1756,28.2402,28.1387,28.148,66201.0
2018-02-09 12:10:00,30.52,30.57,30.49,30.49,96548.0,28.148,28.1941,28.1203,28.1203,96548.0
2018-02-09 12:20:00,30.5,30.51,30.31,30.39,101609.0,28.1295,28.1387,27.9543,28.0281,101609.0
2018-02-09 12:30:00,30.4,30.4,30.22,30.23,94601.0,28.0373,28.0373,27.8713,27.8805,94601.0
2018-02-09 12:40:00,30.23,30.23,29.99,30.01,120390.0,27.8805,27.8805,27.6591,27.6776,120390.0
2018-02-09 12:50:00,30.01,30.19,29.99,30.01,151343.0,27.6776,27.8436,27.6591,27.6776,151343.0
2018-02-09 13:00:00,30.02,30.1,30.02,30.06,122102.0,27.6868,27.7606,27.6868,27.7237,122102.0
2018-02-09 13:10:00,30.06,30.06,29.88,29.96,117757.0,27.7237,27.7237,27.5577,27.6315,117757.0
2018-02-09 13:20:00,29.96,29.98,29.9,29.9,65797.0,27.6315,27.6499,27.5761,27.5761,65797.0
2018-02-09 13:30:00,29.91,30.2,29.91,30.2,87754.0,27.5854,27.8528,27.5854,27.8528,87754.0
2018-02-09 13:40:00,30.2,30.23,30.06,30.13,102961.0,27.8528,27.8805,27.7237,27.7883,102961.0
2018-02-09 13:50:00,30.13,30.31,30.13,30.21,74014.0,27.7883,27.9543,27.7883,27.862,74014.0
2018-02-09 14:00:00,30.21,30.34,30.18,30.31,109618.0,27.862,27.9819,27.8344,27.9543,109618.0
2018-02-09 14:10:00,30.31,30.5,30.31,30.45,73365.0,27.9543,28.1295,27.9543,28.0834,73365.0
2018-02-09 14:20:00,30.46,30.53,30.25,30.29,160227.0,28.0926,28.1572,27.8989,27.9358,160227.0
2018-02-09 14:30:00,30.28,30.33,30.13,30.22,164261.0,27.9266,27.9727,27.7883,27.8713,164261.0
2018-02-09 14:40:00,30.23,30.31,30.18,30.28,112327.0,27.8805,27.9543,27.8344,27.9266,112327.0
2018-02-09 14:50:00,30.28,30.31,30.19,30.28,92032.0,27.9266,27.9543,27.8436,27.9266,92032.0
2018-02-09 15:00:00,30.28,30.32,30.23,30.23,91089.0,27.9266,27.9635,27.8805,27.8805,91089.0
2018-02-09 15:10:00,30.22,30.23,30.15,30.16,92153.0,27.8713,27.8805,27.8067,27.8159,92153.0
2018-02-09 15:20:00,30.16,30.23,30.12,30.23,117034.0,27.8159,27.8805,27.779,27.8805,117034.0
2018-02-09 15:30:00,30.23,30.38,30.21,30.26,205021.0,27.8805,28.0188,27.862,27.9082,205021.0
2018-02-09 15:40:00,30.25,30.43,30.23,30.38,140811.0,27.8989,28.0649,27.8805,28.0188,140811.0
2018-02-09 15:50:00,30.38,30.63,30.36,30.62,406705.0,28.0188,28.2494,28.0004,28.2402,406705.0
2018-02-12 09:30:00,30.87,31.12,30.68,31.12,212694.0,28.4708,28.7013,28.2955,28.7013,212694.0
2018-02-12 09:40:00,31.13,31.42,31.07,31.32,153004.0,28.7105,28.978,28.6552,28.8858,153004.0
2018-02-12 09:50:00,31.32,31.4,31.25,31.26,80542.0,28.8858,28.9596,28.8212,28.8304,80542.0
2018-02-12 10:00:00,31.26,31.34,31.21,31.25,58957.0,28.8304,28.9042,28.7843,28.8212,58957.0
2018-02-12 10:10:00,31.24,31.38,31.23,31.35,42109.0,28.812,28.9411,28.8028,28.9134,42109.0
2018-02-12 10:20:00,31.34,31.4,31.28,31.3,39412.0,28.9042,28.9596,28.8489,28.8673,39412.0
2018-02-12 10:30:00,31.3,31.67,31.3,31.51,99209.0,28.8673,29.2086,28.8673,29.061,99209.0
2018-02-12 10:40:00,31.5,31.7,31.46,31.7,57967.0,29.0518,29.2362,29.0149,29.2362,57967.0
2018-02-12 10:50:00,31.71,31.73,31.63,31.67,90695.0,29.2455,29.2639,29.1717,29.2086,90695.0
2018-02-12 11:00:00,31.67,31.72,31.6,31.67,112639.0,29.2086,29.2547,29.144,29.2086,112639.0
2018-02-12 11:10:00,31.68,31.92,31.68,31.79,130204.0,29.2178,29.4391,29.2178,29.3192,130204.0
2018-02-12 11:20:00,31.79,31.95,31.71,31.9,90542.0,29.3192,29.4668,29.2455,29.4207,90542.0
2018-02-12 11:30:00,31.9,31.95,31.82,31.86,72687.0,29.4207,29.4668,29.3469,29.3838,72687.0
2018-02-12 11:40:00,31.86,31.88,31.74,31.75,51194.0,29.3838,29.4023,29.2731,29.2824,51194.0
2018-02-12 11:50:00,31.74,31.81,31.72,31.76,75302.0,29.2731,29.3377,29.2547,29.2916,75302.0
2018-02-12 12:00:00,31.77,31.9,31.77,31.8,56637.0,29.3008,29.4207,29.3008,29.3285,56637.0
2018-02-12 12:10:00,31.8,31.98,31.8,31.88,78227.0,29.3285,29.4945,29.3285,29.4023,78227.0
2018-02-12 12:20:00,31.88,31.9,31.8,31.86,45814.0,29.4023,29.4207,29.3285,29.3838,45814.0
2018-02-12 12:30:00,31.86,31.88,31.81,31.81,43237.0,29.3838,29.4023,29.3377,29.3377,43237.0
2018-02-12 12:40:00,31.81,31.82,31.68,31.7,35811.0,29.3377,29.3469,29.2178,29.2362,35811.0
2018-02-12 12:50:00,31.7,31.77,31.63,31.76,47738.0,29.2362,29.3008,29.1717,29.2916,47738.0
2018-02-12 13:00:00,31.77,31.8,31.7,31.71,23805.0,29.3008,29.3285,29.2362,29.2455,23805.0
2018-02-12 13:10:00,31.7,31.72,31.63,31.67,31032.0,29.2362,29.2547,29.1717,29.2086,31032.0
2018-02-12 13:20:00,31.67,31.74,31.65,31.74,29858.0,29.2086,29.2731,29.1901,29.2731,29858.0
2018-02-12 13:30:00,31.74,31.76,31.63,31.66,35364.0,29.2731,29.2916,29.1717,29.1994,35364.0
2018-02-12 13:40:00,31.66,31.66,31.6,31.64,29288.0,29.1994,29.1994,29.144,29.1809,29288.0
2018-02-12 13:50:00,31.64,31.71,31.63,31.7,53804.0,29.1809,29.2455,29.1717,29.2362,53804.0
2018-02-12 14:00:00,31.71,31.81,31.71,31.75,37210.0,29.2455,29.3377,29.2455,29.2824,37210.0
2018-02-12 14:10:00,31.75,31.77,31.68,31.77,23243.0,29.2824,29.3008,29.2178,29.3008,23243.0
2018-02-12 14:20:00,31.77,31.82,31.76,31.81,35236.0,29.3008,29.3469,29.2916,29.3377,35236.0
2018-02-12 14:30:00,31.82,31.96,31.82,31.9,89725.0,29.3469,29.476,29.3469,29.4207,89725.0
2018-02-12 14:40:00,31.91,31.97,31.86,31.86,65752.0,29.4299,29.4853,29.3838,29.3838,65752.0
2018-02-12 14:50:00,31.87,31.93,31.8,31.83,76403.0,29.393,29.4484,29.3285,29.3561,76403.0
2018-02-12 15:00:00,31.84,31.89,31.81,31.89,72339.0,29.3654,29.4115,29.3377,29.4115,72339.0
2018-02-12 15:10:00,31.89,32.04,31.88,32.04,152277.0,29.4115,29.5498,29.4023,29.5498,152277.0
2018-02-12 15:20:00,32.05,32.06,31.97,32.02,108311.0,29.559,29.5683,29.4853,29.5314,108311.0
2018-02-12 15:30:00,32.02,32.05,31.97,31.98,80216.0,29.5314,29.559,29.4853,29.4945,80216.0
2018-02-12 15:40:00,31.97,32.01,31.85,31.89,258489.0,29.4853,29.5221,29.3746,29.4115,258489.0
2018-02-12 15:50:00,31.89,31.9,31.64,31.65,538065.0,29.4115,29.4207,29.1809,29.1901,538065.0
2018-02-13 09:30:00,31.8,31.82,31.61,31.64,108676.0,29.3285,29.3469,29.1532,29.1809,108676.0
2018-02-13 09:40:00,31.63,31.78,31.54,31.69,52945.0,29.1717,29.31,29.0887,29.227,52945.0
2018-02-13 09:50:00,31.68,31.88,31.67,31.88,44687.0,29.2178,29.4023,29.2086,29.4023,44687.0
2018-02-13 10:00:00,31.89,31.95,31.83,31.94,65133.0,29.4115,29.4668,29.3561,29.4576,65133.0
2018-02-13 10:10:00,31.93,31.93,31.82,31.82,25264.0,29.4484,29.4484,29.3469,29.3469,25264.0
2018-02-13 10:20:00,31.81,32.05,31.8,31.97,51981.0,29.3377,29.559,29.3285,29.4853,51981.0
2018-02-13 10:30:00,31.97,32.11,31.94,32.11,58068.0,29.4853,29.6144,29.4576,29.6144,58068.0
2018-02-13 10:40:00,32.11,32.12,32.01,32.05,50715.0,29.6144,29.6236,29.5221,29.559,50715.0
2018-02-13 10:50:00,32.06,32.06,32.0,32.04,26823.0,29.5683,29.5683,29.5129,29.5498,26823.0
2018-02-13 11:00:00,32.02,32.04,31.96,32.01,29465.0,29.5314,29.5498,29.476,29.5221,29465.0
2018-02-13 11:10:00,32.0,32.04,31.96,32.0,25390.0,29.5129,29.5498,29.476,29.5129,25390.0
2018-02-13 11:20:00,32.0,32.0,31.91,31.91,28034.0,29.5129,29.5129,29.4299,29.4299,28034.0
2018-02-13 11:30:00,31.92,31.93,31.88,31.9,21091.0,29.4391,29.4484,29.4023,29.4207,21091.0
2018-02-13 11:40:00,31.91,31.95,31.9,31.92,20718.0,29.4299,29.4668,29.4207,29.4391,20718.0
2018-02-13 11:50:00,31.93,31.93,31.88,31.93,25477.0,29.4484,29.4484,29.4023,29.4484,25477.0
2018-02-13 12:00:00,31.93,32.01,31.93,32.0,25661.0,29.4484,29.5221,29.4484,29.5129,25661.0
2018-02-13 12:10:00,32.0,32.01,31.94,31.97,44540.0,29.5129,29.5221,29.4576,29.4853,44540.0
2018-02-13 12:20:00,31.97,32.01,31.97,32.0,13662.0,29.4853,29.5221,29.4853,29.5129,13662.0
2018-02-13 12:30:00,32.01,32.01,31.96,31.99,13619.0,29.5221,29.5221,29.476,29.5037,13619.0
2018-02-13 12:40:00,31.98,31.98,31.94,31.97,14916.0,29.4945,29.4945,29.4576,29.4853,14916.0
2018-02-13 12:50:00,31.97,31.97,31.9,31.91,13363.0,29.4853,29.4853,29.4207,29.4299,13363.0
2018-02-13 13:00:00,31.91,31.91,31.84,31.91,32209.0,29.4299,29.4299,29.3654,29.4299,32209.0
2018-02-13 13:10:00,31.9,31.94,31.87,31.9,22415.0,29.4207,29.4576,29.393,29.4207,22415.0
2018-02-13 13:20:00,31.9,31.92,31.89,31.9,29006.0,29.4207,29.4391,29.4115,29.4207,29006.0
2018-02-13 13:30:00,31.9,31.9,31.78,31.83,45050.0,29.4207,29.4207,29.31,29.3561,45050.0
2018-02-13 13:40:00,31.83,31.85,31.79,31.81,12100.0,29.3561,29.3746,29.3192,29.3377,12100.0
2018-02-13 13:50:00,31.82,31.83,31.73,31.73,22369.0,29.3469,29.3561,29.2639,29.2639,22369.0
2018-02-13 14:00:00,31.73,31.75,31.69,31.74,29300.0,29.2639,29.2824,29.227,29.2731,29300.0
2018-02-13 14:10:00,31.74,31.75,31.63,31.66,27089.0,29.2731,29.2824,29.1717,29.1994,27089.0
2018-02-13 14:20:00,31.65,31.68,31.6,31.68,29446.0,29.1901,29.2178,29.144,29.2178,29446.0
2018-02-13 14:30:00,31.68,31.72,31.67,31.71,28733.0,29.2178,29.2547,29.2086,29.2455,28733.0
2018-02-13 14:40:00,31.71,31.8,31.71,31.8,38182.0,29.2455,29.3285,29.2455,29.3285,38182.0
2018-02-13 14:50:00,31.8,31.84,31.79,31.83,20285.0,29.3285,29.3654,29.3192,29.3561,20285.0
2018-02-13 15:00:00,31.84,31.86,31.81,31.85,26867.0,29.3654,29.3838,29.3377,29.3746,26867.0
2018-02-13 15:10:00,31.84,31.88,31.83,31.88,16660.0,29.3654,29.4023,29.3561,29.4023,16660.0
2018-02-13 15:20:00,31.89,31.92,31.86,31.87,21163.0,29.4115,29.4391,29.3838,29.393,21163.0
2018-02-13 15:30:00,31.87,31.93,31.87,31.92,29148.0,29.393,29.4484,29.393,29.4391,29148.0
2018-02-13 15:40:00,31.92,31.97,31.89,31.9,57168.0,29.4391,29.4853,29.4115,29.4207,57168.0
2018-02-13 15:50:00,31.91,31.99,31.89,31.98,248316.0,29.4299,29.5037,29.4115,29.4945,248316.0
2018-02-14 09:30:00,31.9,32.34,31.62,32.31,159132.0,29.4207,29.8265,29.1625,29.7988,159132.0
2018-02-14 09:40:00,32.32,32.42,32.19,32.31,56618.0,29.8081,29.9003,29.6882,29.7988,56618.0
2018-02-14 09:50:00,32.32,32.66,32.32,32.51,111984.0,29.8081,30.1216,29.8081,29.9833,111984.0
2018-02-14 10:00:00,32.52,32.87,32.52,32.84,132346.0,29.9925,30.3153,29.9925,30.2876,132346.0
2018-02-14 10:10:00,32.87,33.07,32.84,33.04,188026.0,30.3153,30.4998,30.2876,30.4721,188026.0
2018-02-14 10:20:00,33.05,33.18,33.01,33.05,181257.0,30.4813,30.6012,30.4444,30.4813,181257.0
2018-02-14 10:30:00,33.05,33.21,33.05,33.21,187411.0,30.4813,30.6289,30.4813,30.6289,187411.0
2018-02-14 10:40:00,33.22,33.41,33.22,33.34,175367.0,30.6381,30.8133,30.6381,30.7488,175367.0
2018-02-14 10:50:00,33.34,33.34,32.88,33.18,160277.0,30.7488,30.7488,30.3245,30.6012,160277.0
2018-02-14 11:00:00,33.18,33.32,33.1,33.15,143454.0,30.6012,30.7303,30.5274,30.5735,143454.0
2018-02-14 11:10:00,33.15,33.21,33.06,33.18,81931.0,30.5735,30.6289,30.4905,30.6012,81931.0
2018-02-14 11:20:00,33.18,33.2,33.06,33.13,75374.0,30.6012,30.6197,30.4905,30.5551,75374.0
2018-02-14 11:30:00,33.14,33.15,33.06,33.07,46372.0,30.5643,30.5735,30.4905,30.4998,46372.0
2018-02-14 11:40:00,33.08,33.26,33.06,33.14,73962.0,30.509,30.675,30.4905,30.5643,73962.0
2018-02-14 11:50:00,33.13,33.13,33.06,33.11,53430.0,30.5551,30.5551,30.4905,30.5367,53430.0
2018-02-14 12:00:00,33.12,33.17,33.06,33.08,34587.0,30.5459,30.592,30.4905,30.509,34587.0
2018-02-14 12:10:00,33.08,33.17,33.08,33.16,35007.0,30.509,30.592,30.509,30.5828,35007.0
2018-02-14 12:20:00,33.14,33.24,33.13,33.24,41064.0,30.5643,30.6566,30.5551,30.6566,41064.0
2018-02-14 12:30:00,33.24,33.31,33.24,33.31,85851.0,30.6566,30.7211,30.6566,30.7211,85851.0
2018-02-14 12:40:00,33.32,33.35,33.29,33.3,61431.0,30.7303,30.758,30.7027,30.7119,61431.0
2018-02-14 12:50:00,33.31,33.37,33.29,33.37,49464.0,30.7211,30.7764,30.7027,30.7764,49464.0
2018-02-14 13:00:00,33.36,33.51,33.35,33.41,143052.0,30.7672,30.9056,30.758,30.8133,143052.0
2018-02-14 13:10:00,33.41,33.55,33.41,33.51,83718.0,30.8133,30.9425,30.8133,30.9056,83718.0
2018-02-14 13:20:00,33.53,33.59,33.44,33.51,153196.0,30.924,30.9794,30.841,30.9056,153196.0
2018-02-14 13:30:00,33.51,33.51,33.32,33.42,78058.0,30.9056,30.9056,30.7303,30.8226,78058.0
2018-02-14 13:40:00,33.42,33.57,33.39,33.55,92355.0,30.8226,30.9609,30.7949,30.9425,92355.0
2018-02-14 13:50:00,33.55,33.59,33.48,33.53,75943.0,30.9425,30.9794,30.8779,30.924,75943.0
2018-02-14 14:00:00,33.53,33.59,33.51,33.59,63543.0,30.924,30.9794,30.9056,30.9794,63543.0
2018-02-14 14:10:00,33.59,33.62,33.38,33.4,94620.0,30.9794,31.007,30.7857,30.8041,94620.0
2018-02-14 14:20:00,33.41,33.53,33.41,33.47,102386.0,30.8133,30.924,30.8133,30.8687,102386.0
2018-02-14 14:30:00,33.46,33.56,33.45,33.54,123446.0,30.8595,30.9517,30.8502,30.9332,123446.0
2018-02-14 14:40:00,33.54,33.55,33.42,33.44,97415.0,30.9332,30.9425,30.8226,30.841,97415.0
2018-02-14 14:50:00,33.44,33.46,33.35,33.44,91342.0,30.841,30.8595,30.758,30.841,91342.0
2018-02-14 15:00:00,33.42,33.53,33.41,33.46,109734.0,30.8226,30.924,30.8133,30.8595,109734.0
2018-02-14 15:10:00,33.46,33.55,33.46,33.51,130787.0,30.8595,30.9425,30.8595,30.9056,130787.0
2018-02-14 15:20:00,33.51,33.61,33.5,33.58,124235.0,30.9056,30.9978,30.8963,30.9701,124235.0
2018-02-14 15:30:00,33.58,33.58,33.51,33.53,100560.0,30.9701,30.9701,30.9056,30.924,100560.0
2018-02-14 15:40:00,33.53,33.54,33.41,33.49,149584.0,30.924,30.9332,30.8133,30.8871,149584.0
2018-02-14 15:50:00,33.49,33.51,33.42,33.46,330370.0,30.8871,30.9056,30.8226,30.8595,330370.0
2018-02-15 09:30:00,33.55,33.58,33.23,33.35,75056.0,30.9425,30.9701,30.6473,30.758,75056.0
2018-02-15 09:40:00,33.36,33.53,33.33,33.5,43150.0,30.7672,30.924,30.7396,30.8963,43150.0
2018-02-15 09:50:00,33.52,33.67,33.4,33.65,41132.0,30.9148,31.0531,30.8041,31.0347,41132.0
2018-02-15 10:00:00,33.65,33.69,33.5,33.52,53088.0,31.0347,31.0716,30.8963,30.9148,53088.0
2018-02-15 10:10:00,33.5,33.51,33.11,33.21,98058.0,30.8963,30.9056,30.5367,30.6289,98058.0
2018-02-15 10:20:00,33.21,33.39,33.2,33.36,37138.0,30.6289,30.7949,30.6197,30.7672,37138.0
2018-02-15 10:30:00,33.34,33.35,33.22,33.23,21159.0,30.7488,30.758,30.6381,30.6473,21159.0
2018-02-15 10:40:00,33.23,33.27,33.15,33.18,25752.0,30.6473,30.6842,30.5735,30.6012,25752.0
2018-02-15 10:50:00,33.17,33.23,33.01,33.04,33292.0,30.592,30.6473,30.4444,30.4721,33292.0
2018-02-15 11:00:00,33.03,33.14,32.81,32.91,68310.0,30.4629,30.5643,30.26,30.3522,68310.0
2018-02-15 11:10:00,32.92,33.09,32.92,33.04,34791.0,30.3614,30.5182,30.3614,30.4721,34791.0
2018-02-15 11:20:00,33.03,33.13,33.03,33.13,53441.0,30.4629,30.5551,30.4629,30.5551,53441.0
2018-02-15 11:30:00,33.13,33.17,33.07,33.07,35257.0,30.5551,30.592,30.4998,30.4998,35257.0
2018-02-15 11:40:00,33.06,33.11,33.03,33.1,24027.0,30.4905,30.5367,30.4629,30.5274,24027.0
2018-02-15 11:50:00,33.12,33.22,33.11,33.15,29608.0,30.5459,30.6381,30.5367,30.5735,29608.0
2018-02-15 12:00:00,33.15,33.18,33.1,33.12,19098.0,30.5735,30.6012,30.5274,30.5459,19098.0
2018-02-15 12:10:00,33.13,33.16,33.01,33.01,24490.0,30.5551,30.5828,30.4444,30.4444,24490.0
2018-02-15 12:20:00,33.01,33.04,32.97,33.03,39405.0,30.4444,30.4721,30.4075,30.4629,39405.0
2018-02-15 12:30:00,33.01,33.06,33.0,33.06,19694.0,30.4444,30.4905,30.4352,30.4905,19694.0
2018-02-15 12:40:00,33.08,33.12,33.04,33.07,9299.0,30.509,30.5459,30.4721,30.4998,9299.0
2018-02-15 12:50:00,33.09,33.22,33.09,33.22,39658.0,30.5182,30.6381,30.5182,30.6381,39658.0
2018-02-15 13:00:00,33.22,33.29,33.21,33.21,16346.0,30.6381,30.7027,30.6289,30.6289,16346.0
2018-02-15 13:10:00,33.22,33.26,33.21,33.26,8291.0,30.6381,30.675,30.6289,30.675,8291.0
2018-02-15 13:20:00,33.27,33.27,33.2,33.23,8008.0,30.6842,30.6842,30.6197,30.6473,8008.0
2018-02-15 13:30:00,33.23,33.24,33.11,33.17,17729.0,30.6473,30.6566,30.5367,30.592,17729.0
2018-02-15 13:40:00,33.18,33.25,33.16,33.23,12654.0,30.6012,30.6658,30.5828,30.6473,12654.0
2018-02-15 13:50:00,33.22,33.24,33.2,33.23,17700.0,30.6381,30.6566,30.6197,30.6473,17700.0
2018-02-15 14:00:00,33.24,33.34,33.2,33.3,26819.0,30.6566,30.7488,30.6197,30.7119,26819.0
2018-02-15 14:10:00,33.28,33.31,33.26,33.28,12145.0,30.6934,30.7211,30.675,30.6934,12145.0
2018-02-15 14:20:00,33.28,33.41,33.28,33.39,14485.0,30.6934,30.8133,30.6934,30.7949,14485.0
2018-02-15 14:30:00,33.39,33.45,33.39,33.39,19792.0,30.7949,30.8502,30.7949,30.7949,19792.0
2018-02-15 14:40:00,33.41,33.5,33.41,33.5,14254.0,30.8133,30.8963,30.8133,30.8963,14254.0
2018-02-15 14:50:00,33.49,33.57,33.47,33.57,17581.0,30.8871,30.9609,30.8687,30.9609,17581.0
2018-02-15 15:00:00,33.56,33.58,33.48,33.53,32538.0,30.9517,30.9701,30.8779,30.924,32538.0
2018-02-15 15:10:00,33.54,33.54,33.45,33.47,21070.0,30.9332,30.9332,30.8502,30.8687,21070.0
2018-02-15 15:20:00,33.47,33.56,33.47,33.54,17378.0,30.8687,30.9517,30.8687,30.9332,17378.0
2018-02-15 15:30:00,33.55,33.55,33.47,33.48,21840.0,30.9425,30.9425,30.8687,30.8779,21840.0
2018-02-15 15:40:00,33.49,33.5,33.44,33.47,23894.0,30.8871,30.8963,30.841,30.8687,23894.0
2018-02-15 15:50:00,33.47,33.59,33.43,33.55,263547.0,30.8687,30.9794,30.8318,30.9425,263547.0
2018-02-16 09:30:00,33.14,33.14,32.97,33.11,99863.0,30.5643,30.5643,30.4075,30.5367,99863.0
2018-02-16 09:40:00,33.09,33.25,33.03,33.24,37980.0,30.5182,30.6658,30.4629,30.6566,37980.0
2018-02-16 09:50:00,33.2,33.35,33.17,33.22,33799.0,30.6197,30.758,30.592,30.6381,33799.0
2018-02-16 10:00:00,33.22,33.22,33.06,33.13,33092.0,30.6381,30.6381,30.4905,30.5551,33092.0
2018-02-16 10:10:00,33.14,33.24,33.1,33.17,29901.0,30.5643,30.6566,30.5274,30.592,29901.0
2018-02-16 10:20:00,33.13,33.19,33.12,33.18,41668.0,30.5551,30.6104,30.5459,30.6012,41668.0
2018-02-16 10:30:00,33.17,33.29,33.15,33.15,24441.0,30.592,30.7027,30.5735,30.5735,24441.0
2018-02-16 10:40:00,33.18,33.18,33.08,33.16,24387.0,30.6012,30.6012,30.509,30.5828,24387.0
2018-02-16 10:50:00,33.15,33.17,33.09,33.12,14047.0,30.5735,30.592,30.5182,30.5459,14047.0
2018-02-16 11:00:00,33.14,33.19,33.06,33.1,16387.0,30.5643,30.6104,30.4905,30.5274,16387.0
2018-02-16 11:10:00,33.1,33.21,33.1,33.15,7666.0,30.5274,30.6289,30.5274,30.5735,7666.0
2018-02-16 11:20:00,33.16,33.19,33.11,33.11,8900.0,30.5828,30.6104,30.5367,30.5367,8900.0
2018-02-16 11:30:00,33.13,33.17,33.06,33.1,14955.0,30.5551,30.592,30.4905,30.5274,14955.0
2018-02-16 11:40:00,33.08,33.15,33.05,33.15,34771.0,30.509,30.5735,30.4813,30.5735,34771.0
2018-02-16 11:50:00,33.15,33.15,33.04,33.04,18373.0,30.5735,30.5735,30.4721,30.4721,18373.0
2018-02-16 12:00:00,33.05,33.06,32.91,32.92,21380.0,30.4813,30.4905,30.3522,30.3614,21380.0
2018-02-16 12:10:00,32.92,32.99,32.9,32.99,28973.0,30.3614,30.426,30.343,30.426,28973.0
2018-02-16 12:20:00,32.98,33.0,32.9,32.95,18726.0,30.4168,30.4352,30.343,30.3891,18726.0
2018-02-16 12:30:00,32.98,33.02,32.98,32.99,12053.0,30.4168,30.4537,30.4168,30.426,12053.0
2018-02-16 12:40:00,32.98,33.11,32.97,33.07,27805.0,30.4168,30.5367,30.4075,30.4998,27805.0
2018-02-16 12:50:00,33.08,33.08,32.95,32.99,29398.0,30.509,30.509,30.3891,30.426,29398.0
2018-02-16 13:00:00,32.99,33.02,32.97,33.0,10801.0,30.426,30.4537,30.4075,30.4352,10801.0
2018-02-16 13:10:00,33.0,33.01,32.88,32.89,22449.0,30.4352,30.4444,30.3245,30.3338,22449.0
2018-02-16 13:20:00,32.88,32.98,32.84,32.91,22489.0,30.3245,30.4168,30.2876,30.3522,22489.0
2018-02-16 13:30:00,32.9,32.98,32.88,32.93,8847.0,30.343,30.4168,30.3245,30.3706,8847.0
2018-02-16 13:40:00,32.91,32.93,32.71,32.75,13896.0,30.3522,30.3706,30.1677,30.2046,13896.0
2018-02-16 13:50:00,32.73,32.73,32.44,32.47,40029.0,30.1862,30.1862,29.9187,29.9464,40029.0
2018-02-16 14:00:00,32.44,32.46,32.17,32.21,83780.0,29.9187,29.9372,29.6697,29.7066,83780.0
2018-02-16 14:10:00,32.21,32.38,32.13,32.37,98010.0,29.7066,29.8634,29.6328,29.8542,98010.0
2018-02-16 14:20:00,32.36,32.37,32.17,32.29,63630.0,29.8449,29.8542,29.6697,29.7804,63630.0
2018-02-16 14:30:00,32.28,32.3,32.17,32.18,92018.0,29.7712,29.7896,29.6697,29.6789,92018.0
2018-02-16 14:40:00,32.18,32.24,32.15,32.23,83054.0,29.6789,29.7343,29.6513,29.7251,83054.0
2018-02-16 14:50:00,32.24,32.37,32.24,32.32,55506.0,29.7343,29.8542,29.7343,29.8081,55506.0
2018-02-16 15:00:00,32.31,32.36,32.25,32.36,76637.0,29.7988,29.8449,29.7435,29.8449,76637.0
2018-02-16 15:10:00,32.35,32.39,32.33,32.36,59844.0,29.8357,29.8726,29.8173,29.8449,59844.0
2018-02-16 15:20:00,32.35,32.45,32.32,32.44,78975.0,29.8357,29.928,29.8081,29.9187,78975.0
2018-02-16 15:30:00,32.43,32.49,32.38,32.48,90422.0,29.9095,29.9648,29.8634,29.9556,90422.0
2018-02-16 15:40:00,32.47,32.49,32.39,32.47,86781.0,29.9464,29.9648,29.8726,29.9464,86781.0
2018-02-16 15:50:00,32.46,32.53,32.42,32.52,228334.0,29.9372,30.0017,29.9003,29.9925,228334.0
2018-02-20 09:30:00,32.09,32.32,32.01,32.16,72673.0,29.5959,29.8081,29.5221,29.6605,72673.0
2018-02-20 09:40:00,32.18,32.26,32.13,32.2,42790.0,29.6789,29.7527,29.6328,29.6974,42790.0
2018-02-20 09:50:00,32.21,32.25,32.12,32.22,48479.0,29.7066,29.7435,29.6236,29.7158,48479.0
2018-02-20 10:00:00,32.21,32.29,32.18,32.24,59290.0,29.7066,29.7804,29.6789,29.7343,59290.0
2018-02-20 10:10:00,32.25,32.28,32.14,32.23,93607.0,29.7435,29.7712,29.642,29.7251,93607.0
2018-02-20 10:20:00,32.23,32.29,32.15,32.16,40022.0,29.7251,29.7804,29.6513,29.6605,40022.0
2018-02-20 10:30:00,32.15,32.16,32.09,32.15,81414.0,29.6513,29.6605,29.5959,29.6513,81414.0
2018-02-20 10:40:00,32.14,32.19,32.11,32.16,46630.0,29.642,29.6882,29.6144,29.6605,46630.0
2018-02-20 10:50:00,32.16,32.16,32.03,32.08,73178.0,29.6605,29.6605,29.5406,29.5867,73178.0
2018-02-20 11:00:00,32.08,32.14,32.03,32.03,56537.0,29.5867,29.642,29.5406,29.5406,56537.0
2018-02-20 11:10:00,32.04,32.05,31.84,31.84,121158.0,29.5498,29.559,29.3654,29.3654,121158.0
2018-02-20 11:20:00,31.84,31.9,31.81,31.88,105978.0,29.3654,29.4207,29.3377,29.4023,105978.0
2018-02-20 11:30:00,31.88,32.0,31.84,31.96,62427.0,29.4023,29.5129,29.3654,29.476,62427.0
2018-02-20 11:40:00,31.97,31.98,31.89,31.9,58297.0,29.4853,29.4945,29.4115,29.4207,58297.0
2018-02-20 11:50:00,31.9,31.92,31.85,31.9,50325.0,29.4207,29.4391,29.3746,29.4207,50325.0
2018-02-20 12:00:00,31.9,31.91,31.78,31.84,79866.0,29.4207,29.4299,29.31,29.3654,79866.0
2018-02-20 12:10:00,31.84,31.91,31.83,31.87,27502.0,29.3654,29.4299,29.3561,29.393,27502.0
2018-02-20 12:20:00,31.87,31.89,31.84,31.85,53998.0,29.393,29.4115,29.3654,29.3746,53998.0
2018-02-20 12:30:00,31.86,31.89,31.8,31.8,29402.0,29.3838,29.4115,29.3285,29.3285,29402.0
2018-02-20 12:40:00,31.8,31.82,31.77,31.78,37084.0,29.3285,29.3469,29.3008,29.31,37084.0
2018-02-20 12:50:00,31.79,31.81,31.75,31.78,41622.0,29.3192,29.3377,29.2824,29.31,41622.0
2018-02-20 13:00:00,31.77,31.81,31.72,31.77,36514.0,29.3008,29.3377,29.2547,29.3008,36514.0
2018-02-20 13:10:00,31.77,31.81,31.75,31.76,26807.0,29.3008,29.3377,29.2824,29.2916,26807.0
2018-02-20 13:20:00,31.76,31.76,31.67,31.69,35831.0,29.2916,29.2916,29.2086,29.227,35831.0
2018-02-20 13:30:00,31.68,31.76,31.68,31.75,24070.0,29.2178,29.2916,29.2178,29.2824,24070.0
2018-02-20 13:40:00,31.76,31.79,31.64,31.68,48490.0,29.2916,29.3192,29.1809,29.2178,48490.0
2018-02-20 13:50:00,31.67,31.73,31.65,31.72,34452.0,29.2086,29.2639,29.1901,29.2547,34452.0
2018-02-20 14:00:00,31.73,31.8,31.71,31.77,39263.0,29.2639,29.3285,29.2455,29.3008,39263.0
2018-02-20 14:10:00,31.76,31.79,31.71,31.71,43065.0,29.2916,29.3192,29.2455,29.2455,43065.0
2018-02-20 14:20:00,31.72,31.82,31.72,31.82,39914.0,29.2547,29.3469,29.2547,29.3469,39914.0
2018-02-20 14:30:00,31.81,31.81,31.69,31.71,54589.0,29.3377,29.3377,29.227,29.2455,54589.0
2018-02-20 14:40:00,31.7,31.72,31.65,31.68,77826.0,29.2362,29.2547,29.1901,29.2178,77826.0
2018-02-20 14:50:00,31.68,31.7,31.63,31.63,137655.0,29.2178,29.2362,29.1717,29.1717,137655.0
2018-02-20 15:00:00,31.64,31.67,31.53,31.55,165307.0,29.1809,29.2086,29.0795,29.0979,165307.0
2018-02-20 15:10:00,31.54,31.62,31.52,31.56,97048.0,29.0887,29.1625,29.0702,29.1071,97048.0
2018-02-20 15:20:00,31.55,31.61,31.53,31.54,111123.0,29.0979,29.1532,29.0795,29.0887,111123.0
2018-02-20 15:30:00,31.55,31.56,31.49,31.5,166787.0,29.0979,29.1071,29.0426,29.0518,166787.0
2018-02-20 15:40:00,31.5,31.54,31.48,31.51,163523.0,29.0518,29.0887,29.0333,29.061,163523.0
2018-02-20 15:50:00,31.52,31.67,31.52,31.6,366651.0,29.0702,29.2086,29.0702,29.144,366651.0
2018-02-21 09:30:00,31.99,32.01,31.83,31.92,84522.0,29.5037,29.5221,29.3561,29.4391,84522.0
2018-02-21 09:40:00,31.93,31.95,31.84,31.86,43030.0,29.4484,29.4668,29.3654,29.3838,43030.0
2018-02-21 09:50:00,31.88,31.94,31.77,31.94,50254.0,29.4023,29.4576,29.3008,29.4576,50254.0
2018-02-21 10:00:00,31.95,32.19,31.95,32.19,75687.0,29.4668,29.6882,29.4668,29.6882,75687.0
2018-02-21 10:10:00,32.19,32.29,32.13,32.13,60471.0,29.6882,29.7804,29.6328,29.6328,60471.0
2018-02-21 10:20:00,32.14,32.14,32.05,32.08,40781.0,29.642,29.642,29.559,29.5867,40781.0
2018-02-21 10:30:00,32.09,32.2,32.07,32.19,51777.0,29.5959,29.6974,29.5775,29.6882,51777.0
2018-02-21 10:40:00,32.2,32.2,32.01,32.03,33202.0,29.6974,29.6974,29.5221,29.5406,33202.0
2018-02-21 10:50:00,32.03,32.18,32.02,32.17,43320.0,29.5406,29.6789,29.5314,29.6697,43320.0
2018-02-21 11:00:00,32.16,32.19,32.12,32.16,41423.0,29.6605,29.6882,29.6236,29.6605,41423.0
2018-02-21 11:10:00,32.16,32.16,32.1,32.13,23439.0,29.6605,29.6605,29.6052,29.6328,23439.0
2018-02-21 11:20:00,32.13,32.15,32.09,32.09,18466.0,29.6328,29.6513,29.5959,29.5959,18466.0
2018-02-21 11:30:00,32.08,32.11,32.05,32.05,31186.0,29.5867,29.6144,29.559,29.559,31186.0
2018-02-21 11:40:00,32.04,32.08,32.03,32.08,30846.0,29.5498,29.5867,29.5406,29.5867,30846.0
2018-02-21 11:50:00,32.09,32.1,31.99,32.01,37151.0,29.5959,29.6052,29.5037,29.5221,37151.0
2018-02-21 12:00:00,32.0,32.04,31.99,32.01,29269.0,29.5129,29.5498,29.5037,29.5221,29269.0
2018-02-21 12:10:00,32.01,32.01,31.9,31.99,25549.0,29.5221,29.5221,29.4207,29.5037,25549.0
2018-02-21 12:20:00,31.99,32.0,31.96,32.0,14101.0,29.5037,29.5129,29.476,29.5129,14101.0
2018-02-21 12:30:00,32.01,32.03,32.0,32.02,8874.0,29.5221,29.5406,29.5129,29.5314,8874.0
2018-02-21 12:40:00,32.02,32.03,32.0,32.01,9212.0,29.5314,29.5406,29.5129,29.5221,9212.0
2018-02-21 12:50:00,32.02,32.12,32.02,32.11,22015.0,29.5314,29.6236,29.5314,29.6144,22015.0
2018-02-21 13:00:00,32.11,32.11,32.06,32.1,9106.0,29.6144,29.6144,29.5683,29.6052,9106.0
2018-02-21 13:10:00,32.09,32.09,32.04,32.08,13066.0,29.5959,29.5959,29.5498,29.5867,13066.0
2018-02-21 13:20:00,32.08,32.1,32.07,32.1,11825.0,29.5867,29.6052,29.5775,29.6052,11825.0
2018-02-21 13:30:00,32.1,32.15,32.08,32.1,11787.0,29.6052,29.6513,29.5867,29.6052,11787.0
2018-02-21 13:40:00,32.09,32.14,32.03,32.13,25248.0,29.5959,29.642,29.5406,29.6328,25248.0
2018-02-21 13:50:00,32.12,32.17,32.09,32.17,11600.0,29.6236,29.6697,29.5959,29.6697,11600.0
2018-02-21 14:00:00,32.15,32.74,31.92,32.47,145866.0,29.6513,30.1954,29.4391,29.9464,145866.0
2018-02-21 14:10:00,32.45,32.65,32.43,32.62,129900.0,29.928,30.1124,29.9095,30.0847,129900.0
2018-02-21 14:20:00,32.62,32.64,32.26,32.26,108012.0,30.0847,30.1032,29.7527,29.7527,108012.0
2018-02-21 14:30:00,32.28,32.34,32.13,32.31,119763.0,29.7712,29.8265,29.6328,29.7988,119763.0
2018-02-21 14:40:00,32.31,32.31,32.09,32.09,98585.0,29.7988,29.7988,29.5959,29.5959,98585.0
2018-02-21 14:50:00,32.08,32.09,31.88,31.88,72252.0,29.5867,29.5959,29.4023,29.4023,72252.0
2018-02-21 15:00:00,31.89,31.91,31.68,31.73,82106.0,29.4115,29.4299,29.2178,29.2639,82106.0
2018-02-21 15:10:00,31.71,31.75,31.61,31.7,80366.0,29.2455,29.2824,29.1532,29.2362,80366.0
2018-02-21 15:20:00,31.7,31.77,31.64,31.71,33308.0,29.2362,29.3008,29.1809,29.2455,33308.0
2018-02-21 15:30:00,31.7,31.73,31.63,31.64,42584.0,29.2362,29.2639,29.1717,29.1809,42584.0
2018-02-21 15:40:00,31.65,31.73,31.64,31.67,42531.0,29.1901,29.2639,29.1809,29.2086,42531.0
2018-02-21 15:50:00,31.66,31.68,31.55,31.56,201685.0,29.1994,29.2178,29.0979,29.1071,201685.0
2018-02-22 09:30:00,31.78,31.81,31.61,31.68,112616.0,29.31,29.3377,29.1532,29.2178,112616.0
2018-02-22 09:40:00,31.68,31.75,31.64,31.71,58128.0,29.2178,29.2824,29.1809,29.2455,58128.0
2018-02-22 09:50:00,31.71,31.72,31.59,31.63,66289.0,29.2455,29.2547,29.1348,29.1717,66289.0
2018-02-22 10:00:00,31.64,31.93,31.64,31.89,61503.0,29.1809,29.4484,29.1809,29.4115,61503.0
2018-02-22 10:10:00,31.87,31.9,31.76,31.76,39206.0,29.393,29.4207,29.2916,29.2916,39206.0
2018-02-22 10:20:00,31.75,31.96,31.75,31.89,37137.0,29.2824,29.476,29.2824,29.4115,37137.0
2018-02-22 10:30:00,31.88,31.9,31.8,31.8,21388.0,29.4023,29.4207,29.3285,29.3285,21388.0
2018-02-22 10:40:00,31.81,31.84,31.75,31.79,27200.0,29.3377,29.3654,29.2824,29.3192,27200.0
2018-02-22 10:50:00,31.78,31.79,31.69,31.72,24161.0,29.31,29.3192,29.227,29.2547,24161.0
2018-02-22 11:00:00,31.77,31.85,31.72,31.82,18913.0,29.3008,29.3746,29.2547,29.3469,18913.0
2018-02-22 11:10:00,31.8,31.93,31.8,31.9,24341.0,29.3285,29.4484,29.3285,29.4207,24341.0
2018-02-22 11:20:00,31.9,31.93,31.83,31.85,29140.0,29.4207,29.4484,29.3561,29.3746,29140.0
2018-02-22 11:30:00,31.85,31.87,31.8,31.81,29960.0,29.3746,29.393,29.3285,29.3377,29960.0
2018-02-22 11:40:00,31.83,31.84,31.77,31.83,13152.0,29.3561,29.3654,29.3008,29.3561,13152.0
2018-02-22 11:50:00,31.83,31.89,31.81,31.81,17783.0,29.3561,29.4115,29.3377,29.3377,17783.0
2018-02-22 12:00:00,31.81,31.87,31.77,31.79,16651.0,29.3377,29.393,29.3008,29.3192,16651.0
2018-02-22 12:10:00,31.77,31.81,31.76,31.8,7205.0,29.3008,29.3377,29.2916,29.3285,7205.0
2018-02-22 12:20:00,31.81,31.88,31.81,31.86,23335.0,29.3377,29.4023,29.3377,29.3838,23335.0
2018-02-22 12:30:00,31.86,31.92,31.83,31.83,17548.0,29.3838,29.4391,29.3561,29.3561,17548.0
2018-02-22 12:40:00,31.85,31.85,31.76,31.76,19523.0,29.3746,29.3746,29.2916,29.2916,19523.0
2018-02-22 12:50:00,31.75,31.81,31.73,31.75,29108.0,29.2824,29.3377,29.2639,29.2824,29108.0
2018-02-22 13:00:00,31.75,31.79,31.75,31.76,10390.0,29.2824,29.3192,29.2824,29.2916,10390.0
2018-02-22 13:10:00,31.76,31.78,31.67,31.68,24361.0,29.2916,29.31,29.2086,29.2178,24361.0
2018-02-22 13:20:00,31.69,31.71,31.66,31.67,22786.0,29.227,29.2455,29.1994,29.2086,22786.0
2018-02-22 13:30:00,31.68,31.75,31.68,31.74,23676.0,29.2178,29.2824,29.2178,29.2731,23676.0
2018-02-22 13:40:00,31.75,31.75,31.63,31.64,10361.0,29.2824,29.2824,29.1717,29.1809,10361.0
2018-02-22 13:50:00,31.63,31.66,31.56,31.63,32898.0,29.1717,29.1994,29.1071,29.1717,32898.0
2018-02-22 14:00:00,31.62,31.66,31.55,31.56,51303.0,29.1625,29.1994,29.0979,29.1071,51303.0
2018-02-22 14:10:00,31.55,31.59,31.52,31.56,25173.0,29.0979,29.1348,29.0702,29.1071,25173.0
2018-02-22 14:20:00,31.56,31.63,31.54,31.62,20412.0,29.1071,29.1717,29.0887,29.1625,20412.0
2018-02-22 14:30:00,31.63,31.64,31.58,31.62,21042.0,29.1717,29.1809,29.1256,29.1625,21042.0
2018-02-22 14:40:00,31.61,31.62,31.58,31.58,15313.0,29.1532,29.1625,29.1256,29.1256,15313.0
2018-02-22 14:50:00,31.58,31.6,31.58,31.58,12909.0,29.1256,29.144,29.1256,29.1256,12909.0
2018-02-22 15:00:00,31.58,31.66,31.58,31.65,34011.0,29.1256,29.1994,29.1256,29.1901,34011.0
2018-02-22 15:10:00,31.65,31.65,31.59,31.6,13139.0,29.1901,29.1901,29.1348,29.144,13139.0
2018-02-22 15:20:00,31.6,31.61,31.53,31.56,30675.0,29.144,29.1532,29.0795,29.1071,30675.0
2018-02-22 15:30:00,31.56,31.6,31.56,31.58,29836.0,29.1071,29.144,29.1071,29.1256,29836.0
2018-02-22 15:40:00,31.57,31.59,31.5,31.58,60626.0,29.1163,29.1348,29.0518,29.1256,60626.0
2018-02-22 15:50:00,31.58,31.61,31.52,31.53,100304.0,29.1256,29.1532,29.0702,29.0795,100304.0
2018-02-23 09:30:00,31.58,31.6,31.48,31.51,39585.0,29.1256,29.144,29.0333,29.061,39585.0
2018-02-23 09:40:00,31.5,31.59,31.49,31.58,30580.0,29.0518,29.1348,29.0426,29.1256,30580.0
2018-02-23 09:50:00,31.58,31.72,31.56,31.72,19595.0,29.1256,29.2547,29.1071,29.2547,19595.0
2018-02-23 10:00:00,31.73,31.76,31.66,31.71,30319.0,29.2639,29.2916,29.1994,29.2455,30319.0
2018-02-23 10:10:00,31.71,31.74,31.67,31.7,13600.0,29.2455,29.2731,29.2086,29.2362,13600.0
2018-02-23 10:20:00,31.7,31.7,31.65,31.68,9802.0,29.2362,29.2362,29.1901,29.2178,9802.0
2018-02-23 10:30:00,31.67,31.72,31.65,31.72,11766.0,29.2086,29.2547,29.1901,29.2547,11766.0
2018-02-23 10:40:00,31.72,31.82,31.72,31.77,15447.0,29.2547,29.3469,29.2547,29.3008,15447.0
2018-02-23 10:50:00,31.77,31.77,31.72,31.77,10088.0,29.3008,29.3008,29.2547,29.3008,10088.0
2018-02-23 11:00:00,31.75,31.76,31.68,31.68,15314.0,29.2824,29.2916,29.2178,29.2178,15314.0
2018-02-23 11:10:00,31.67,31.71,31.64,31.7,12370.0,29.2086,29.2455,29.1809,29.2362,12370.0
2018-02-23 11:20:00,31.68,31.72,31.67,31.71,12503.0,29.2178,29.2547,29.2086,29.2455,12503.0
2018-02-23 11:30:00,31.71,31.71,31.69,31.69,6064.0,29.2455,29.2455,29.227,29.227,6064.0
2018-02-23 11:40:00,31.7,31.74,31.67,31.73,21445.0,29.2362,29.2731,29.2086,29.2639,21445.0
2018-02-23 11:50:00,31.74,31.91,31.73,31.87,24085.0,29.2731,29.4299,29.2639,29.393,24085.0
2018-02-23 12:00:00,31.87,31.91,31.82,31.83,20198.0,29.393,29.4299,29.3469,29.3561,20198.0
2018-02-23 12:10:00,31.85,31.85,31.81,31.81,6745.0,29.3746,29.3746,29.3377,29.3377,6745.0
2018-02-23 12:20:00,31.82,31.82,31.79,31.8,10595.0,29.3469,29.3469,29.3192,29.3285,10595.0
2018-02-23 12:30:00,31.81,31.82,31.79,31.82,7588.0,29.3377,29.3469,29.3192,29.3469,7588.0
2018-02-23 12:40:00,31.82,31.84,31.82,31.84,8632.0,29.3469,29.3654,29.3469,29.3654,8632.0
2018-02-23 12:50:00,31.84,31.88,31.83,31.86,16718.0,29.3654,29.4023,29.3561,29.3838,16718.0
2018-02-23 13:00:00,31.85,31.85,31.8,31.8,5705.0,29.3746,29.3746,29.3285,29.3285,5705.0
2018-02-23 13:10:00,31.81,31.83,31.8,31.8,4900.0,29.3377,29.3561,29.3285,29.3285,4900.0
2018-02-23 13:20:00,31.82,31.85,31.82,31.83,11083.0,29.3469,29.3746,29.3469,29.3561,11083.0
2018-02-23 13:30:00,31.84,31.87,31.84,31.85,4100.0,29.3654,29.393,29.3654,29.3746,4100.0
2018-02-23 13:40:00,31.85,31.85,31.8,31.82,21097.0,29.3746,29.3746,29.3285,29.3469,21097.0
2018-02-23 13:50:00,31.82,31.89,31.81,31.87,29148.0,29.3469,29.4115,29.3377,29.393,29148.0
2018-02-23 14:00:00,31.88,31.94,31.87,31.93,57548.0,29.4023,29.4576,29.393,29.4484,57548.0
2018-02-23 14:10:00,31.95,31.99,31.94,31.97,25628.0,29.4668,29.5037,29.4576,29.4853,25628.0
2018-02-23 14:20:00,31.96,31.97,31.92,31.93,13154.0,29.476,29.4853,29.4391,29.4484,13154.0
2018-02-23 14:30:00,31.93,32.06,31.92,32.01,30719.0,29.4484,29.5683,29.4391,29.5221,30719.0
2018-02-23 14:40:00,32.02,32.04,32.0,32.0,24433.0,29.5314,29.5498,29.5129,29.5129,24433.0
2018-02-23 14:50:00,32.0,32.0,31.88,31.9,46251.0,29.5129,29.5129,29.4023,29.4207,46251.0
2018-02-23 15:00:00,31.9,31.93,31.87,31.89,39435.0,29.4207,29.4484,29.393,29.4115,39435.0
2018-02-23 15:10:00,31.9,31.93,31.89,31.93,43542.0,29.4207,29.4484,29.4115,29.4484,43542.0
2018-02-23 15:20:00,31.94,31.94,31.89,31.9,22229.0,29.4576,29.4576,29.4115,29.4207,22229.0
2018-02-23 15:30:00,31.91,31.92,31.85,31.89,46647.0,29.4299,29.4391,29.3746,29.4115,46647.0
2018-02-23 15:40:00,31.88,31.91,31.86,31.89,19570.0,29.4023,29.4299,29.3838,29.4115,19570.0
2018-02-23 15:50:00,31.89,31.97,31.85,31.92,290715.0,29.4115,29.4853,29.3746,29.4391,290715.0
2018-02-26 09:30:00,32.27,32.31,32.1,32.26,86106.0,29.7619,29.7988,29.6052,29.7527,86106.0
2018-02-26 09:40:00,32.23,32.36,32.19,32.36,64467.0,29.7251,29.8449,29.6882,29.8449,64467.0
2018-02-26 09:50:00,32.36,32.48,32.34,32.45,44959.0,29.8449,29.9556,29.8265,29.928,44959.0
2018-02-26 10:00:00,32.45,32.51,32.33,32.4,43067.0,29.928,29.9833,29.8173,29.8818,43067.0
2018-02-26 10:10:00,32.38,32.4,32.34,32.36,27081.0,29.8634,29.8818,29.8265,29.8449,27081.0
2018-02-26 10:20:00,32.34,32.34,32.22,32.25,23113.0,29.8265,29.8265,29.7158,29.7435,23113.0
2018-02-26 10:30:00,32.25,32.28,32.2,32.22,9440.0,29.7435,29.7712,29.6974,29.7158,9440.0
2018-02-26 10:40:00,32.21,32.35,32.21,32.27,20709.0,29.7066,29.8357,29.7066,29.7619,20709.0
2018-02-26 10:50:00,32.29,32.31,32.26,32.3,12073.0,29.7804,29.7988,29.7527,29.7896,12073.0
2018-02-26 11:00:00,32.29,32.31,32.24,32.31,15292.0,29.7804,29.7988,29.7343,29.7988,15292.0
2018-02-26 11:10:00,32.31,32.33,32.27,32.28,10366.0,29.7988,29.8173,29.7619,29.7712,10366.0
2018-02-26 11:20:00,32.28,32.35,32.25,32.29,18221.0,29.7712,29.8357,29.7435,29.7804,18221.0
2018-02-26 11:30:00,32.3,32.34,32.29,32.29,10800.0,29.7896,29.8265,29.7804,29.7804,10800.0
2018-02-26 11:40:00,32.31,32.31,32.27,32.28,20156.0,29.7988,29.7988,29.7619,29.7712,20156.0
2018-02-26 11:50:00,32.28,32.28,32.21,32.23,12238.0,29.7712,29.7712,29.7066,29.7251,12238.0
2018-02-26 12:00:00,32.24,32.24,32.18,32.21,47189.0,29.7343,29.7343,29.6789,29.7066,47189.0
2018-02-26 12:10:00,32.21,32.3,32.21,32.26,13975.0,29.7066,29.7896,29.7066,29.7527,13975.0
2018-02-26 12:20:00,32.26,32.27,32.23,32.23,5927.0,29.7527,29.7619,29.7251,29.7251,5927.0
2018-02-26 12:30:00,32.23,32.27,32.22,32.25,9261.0,29.7251,29.7619,29.7158,29.7435,9261.0
2018-02-26 12:40:00,32.25,32.28,32.21,32.28,11958.0,29.7435,29.7712,29.7066,29.7712,11958.0
2018-02-26 12:50:00,32.28,32.31,32.26,32.31,9773.0,29.7712,29.7988,29.7527,29.7988,9773.0
2018-02-26 13:00:00,32.31,32.33,32.3,32.32,14367.0,29.7988,29.8173,29.7896,29.8081,14367.0
2018-02-26 13:10:00,32.32,32.32,32.26,32.29,25706.0,29.8081,29.8081,29.7527,29.7804,25706.0
2018-02-26 13:20:00,32.27,32.3,32.25,32.29,15529.0,29.7619,29.7896,29.7435,29.7804,15529.0
2018-02-26 13:30:00,32.3,32.31,32.27,32.28,17434.0,29.7896,29.7988,29.7619,29.7712,17434.0
2018-02-26 13:40:00,32.28,32.31,32.24,32.26,14866.0,29.7712,29.7988,29.7343,29.7527,14866.0
2018-02-26 13:50:00,32.26,32.29,32.25,32.28,26240.0,29.7527,29.7804,29.7435,29.7712,26240.0
2018-02-26 14:00:00,32.27,32.31,32.26,32.31,20886.0,29.7619,29.7988,29.7527,29.7988,20886.0
2018-02-26 14:10:00,32.31,32.32,32.27,32.29,22981.0,29.7988,29.8081,29.7619,29.7804,22981.0
2018-02-26 14:20:00,32.29,32.31,32.29,32.29,14314.0,29.7804,29.7988,29.7804,29.7804,14314.0
2018-02-26 14:30:00,32.3,32.32,32.26,32.32,35584.0,29.7896,29.8081,29.7527,29.8081,35584.0
2018-02-26 14:40:00,32.32,32.38,32.32,32.33,42006.0,29.8081,29.8634,29.8081,29.8173,42006.0
2018-02-26 14:50:00,32.33,32.38,32.31,32.38,31341.0,29.8173,29.8634,29.7988,29.8634,31341.0
2018-02-26 15:00:00,32.38,32.38,32.34,32.34,35387.0,29.8634,29.8634,29.8265,29.8265,35387.0
2018-02-26 15:10:00,32.34,32.37,32.33,32.35,29635.0,29.8265,29.8542,29.8173,29.8357,29635.0
2018-02-26 15:20:00,32.36,32.46,32.36,32.46,66904.0,29.8449,29.9372,29.8449,29.9372,66904.0
2018-02-26 15:30:00,32.45,32.47,32.42,32.44,84761.0,29.928,29.9464,29.9003,29.9187,84761.0
2018-02-26 15:40:00,32.44,32.47,32.42,32.45,67634.0,29.9187,29.9464,29.9003,29.928,67634.0
2018-02-26 15:50:00,32.46,32.5,32.44,32.49,254897.0,29.9372,29.9741,29.9187,29.9648,254897.0
2018-02-27 09:30:00,32.22,32.22,32.05,32.12,82371.0,29.7158,29.7158,29.559,29.6236,82371.0
2018-02-27 09:40:00,32.1,32.13,31.97,32.03,52229.0,29.6052,29.6328,29.4853,29.5406,52229.0
2018-02-27 09:50:00,32.02,32.03,31.78,31.8,68561.0,29.5314,29.5406,29.31,29.3285,68561.0
2018-02-27 10:00:00,31.8,31.83,31.7,31.8,44994.0,29.3285,29.3561,29.2362,29.3285,44994.0
2018-02-27 10:10:00,31.8,31.84,31.76,31.79,36127.0,29.3285,29.3654,29.2916,29.3192,36127.0
2018-02-27 10:20:00,31.78,31.93,31.78,31.91,27865.0,29.31,29.4484,29.31,29.4299,27865.0
2018-02-27 10:30:00,31.91,31.91,31.73,31.75,43738.0,29.4299,29.4299,29.2639,29.2824,43738.0
2018-02-27 10:40:00,31.76,31.77,31.44,31.47,102478.0,29.2916,29.3008,28.9965,29.0241,102478.0
2018-02-27 10:50:00,31.47,31.5,31.31,31.49,98553.0,29.0241,29.0518,28.8766,29.0426,98553.0
2018-02-27 11:00:00,31.47,31.54,31.36,31.53,103138.0,29.0241,29.0887,28.9227,29.0795,103138.0
2018-02-27 11:10:00,31.54,31.55,31.38,31.4,78387.0,29.0887,29.0979,28.9411,28.9596,78387.0
2018-02-27 11:20:00,31.38,31.48,31.38,31.46,84833.0,28.9411,29.0333,28.9411,29.0149,84833.0
2018-02-27 11:30:00,31.46,31.52,31.42,31.46,99118.0,29.0149,29.0702,28.978,29.0149,99118.0
2018-02-27 11:40:00,31.45,31.47,31.37,31.47,79630.0,29.0057,29.0241,28.9319,29.0241,79630.0
2018-02-27 11:50:00,31.48,31.48,31.38,31.42,71376.0,29.0333,29.0333,28.9411,28.978,71376.0
2018-02-27 12:00:00,31.41,31.48,31.41,31.43,32958.0,28.9688,29.0333,28.9688,28.9872,32958.0
2018-02-27 12:10:00,31.43,31.46,31.38,31.45,47884.0,28.9872,29.0149,28.9411,29.0057,47884.0
2018-02-27 12:20:00,31.44,31.49,31.43,31.48,28041.0,28.9965,29.0426,28.9872,29.0333,28041.0
2018-02-27 12:30:00,31.49,31.62,31.48,31.61,43401.0,29.0426,29.1625,29.0333,29.1532,43401.0
2018-02-27 12:40:00,31.62,31.7,31.6,31.68,36266.0,29.1625,29.2362,29.144,29.2178,36266.0
2018-02-27 12:50:00,31.68,31.75,31.66,31.66,34448.0,29.2178,29.2824,29.1994,29.1994,34448.0
2018-02-27 13:00:00,31.67,31.69,31.61,31.62,18932.0,29.2086,29.227,29.1532,29.1625,18932.0
2018-02-27 13:10:00,31.63,31.64,31.6,31.64,21703.0,29.1717,29.1809,29.144,29.1809,21703.0
2018-02-27 13:20:00,31.62,31.75,31.61,31.75,56076.0,29.1625,29.2824,29.1532,29.2824,56076.0
2018-02-27 13:30:00,31.75,31.76,31.67,31.69,24461.0,29.2824,29.2916,29.2086,29.227,24461.0
2018-02-27 13:40:00,31.7,31.8,31.68,31.72,38306.0,29.2362,29.3285,29.2178,29.2547,38306.0
2018-02-27 13:50:00,31.72,31.72,31.6,31.62,33713.0,29.2547,29.2547,29.144,29.1625,33713.0
2018-02-27 14:00:00,31.64,31.64,31.54,31.57,48466.0,29.1809,29.1809,29.0887,29.1163,48466.0
2018-02-27 14:10:00,31.58,31.62,31.55,31.59,46000.0,29.1256,29.1625,29.0979,29.1348,46000.0
2018-02-27 14:20:00,31.59,31.6,31.54,31.6,42914.0,29.1348,29.144,29.0887,29.144,42914.0
2018-02-27 14:30:00,31.59,31.67,31.56,31.6,50268.0,29.1348,29.2086,29.1071,29.144,50268.0
2018-02-27 14:40:00,31.6,31.61,31.48,31.49,43545.0,29.144,29.1532,29.0333,29.0426,43545.0
2018-02-27 14:50:00,31.48,31.5,31.45,31.45,47716.0,29.0333,29.0518,29.0057,29.0057,47716.0
2018-02-27 15:00:00,31.46,31.51,31.45,31.47,48674.0,29.0149,29.061,29.0057,29.0241,48674.0
2018-02-27 15:10:00,31.46,31.48,31.43,31.44,74468.0,29.0149,29.0333,28.9872,28.9965,74468.0
2018-02-27 15:20:00,31.44,31.45,31.4,31.42,68170.0,28.9965,29.0057,28.9596,28.978,68170.0
2018-02-27 15:30:00,31.42,31.45,31.4,31.45,87191.0,28.978,29.0057,28.9596,29.0057,87191.0
2018-02-27 15:40:00,31.44,31.48,31.42,31.48,49621.0,28.9965,29.0333,28.978,29.0333,49621.0
2018-02-27 15:50:00,31.48,31.54,31.44,31.53,163631.0,29.0333,29.0887,28.9965,29.0795,163631.0
2018-02-28 09:30:00,31.6,31.69,31.52,31.54,55640.0,29.144,29.227,29.0702,29.0887,55640.0
2018-02-28 09:40:00,31.54,31.54,31.48,31.53,30585.0,29.0887,29.0887,29.0333,29.0795,30585.0
2018-02-28 09:50:00,31.54,31.61,31.53,31.54,34593.0,29.0887,29.1532,29.0795,29.0887,34593.0
2018-02-28 10:00:00,31.55,31.56,31.4,31.43,39907.0,29.0979,29.1071,28.9596,28.9872,39907.0
2018-02-28 10:10:00,31.4,31.51,31.4,31.47,38547.0,28.9596,29.061,28.9596,29.0241,38547.0
2018-02-28 10:20:00,31.46,31.52,31.46,31.51,21087.0,29.0149,29.0702,29.0149,29.061,21087.0
2018-02-28 10:30:00,31.51,31.53,31.43,31.45,23111.0,29.061,29.0795,28.9872,29.0057,23111.0
2018-02-28 10:40:00,31.45,31.54,31.45,31.53,35842.0,29.0057,29.0887,29.0057,29.0795,35842.0
2018-02-28 10:50:00,31.54,31.6,31.52,31.53,32259.0,29.0887,29.144,29.0702,29.0795,32259.0
2018-02-28 11:00:00,31.52,31.54,31.48,31.48,19730.0,29.0702,29.0887,29.0333,29.0333,19730.0
2018-02-28 11:10:00,31.48,31.51,31.46,31.5,32952.0,29.0333,29.061,29.0149,29.0518,32952.0
2018-02-28 11:20:00,31.51,31.57,31.47,31.47,27833.0,29.061,29.1163,29.0241,29.0241,27833.0
2018-02-28 11:30:00,31.48,31.63,31.48,31.58,33305.0,29.0333,29.1717,29.0333,29.1256,33305.0
2018-02-28 11:40:00,31.59,31.65,31.59,31.6,18355.0,29.1348,29.1901,29.1348,29.144,18355.0
2018-02-28 11:50:00,31.6,31.73,31.6,31.73,60217.0,29.144,29.2639,29.144,29.2639,60217.0
2018-02-28 12:00:00,31.74,31.8,31.73,31.75,61205.0,29.2731,29.3285,29.2639,29.2824,61205.0
2018-02-28 12:10:00,31.75,31.76,31.62,31.64,28847.0,29.2824,29.2916,29.1625,29.1809,28847.0
2018-02-28 12:20:00,31.66,31.67,31.64,31.66,14161.0,29.1994,29.2086,29.1809,29.1994,14161.0
2018-02-28 12:30:00,31.65,31.71,31.64,31.7,31152.0,29.1901,29.2455,29.1809,29.2362,31152.0
2018-02-28 12:40:00,31.7,31.73,31.68,31.72,12308.0,29.2362,29.2639,29.2178,29.2547,12308.0
2018-02-28 12:50:00,31.71,31.72,31.65,31.65,25038.0,29.2455,29.2547,29.1901,29.1901,25038.0
2018-02-28 13:00:00,31.65,31.67,31.6,31.64,27032.0,29.1901,29.2086,29.144,29.1809,27032.0
2018-02-28 13:10:00,31.64,31.66,31.61,31.61,8717.0,29.1809,29.1994,29.1532,29.1532,8717.0
2018-02-28 13:20:00,31.61,31.64,31.53,31.56,19921.0,29.1532,29.1809,29.0795,29.1071,19921.0
2018-02-28 13:30:00,31.56,31.63,31.55,31.61,8192.0,29.1071,29.1717,29.0979,29.1532,8192.0
2018-02-28 13:40:00,31.6,31.61,31.58,31.61,7120.0,29.144,29.1532,29.1256,29.1532,7120.0
2018-02-28 13:50:00,31.58,31.64,31.58,31.64,12438.0,29.1256,29.1809,29.1256,29.1809,12438.0
2018-02-28 14:00:00,31.64,31.71,31.64,31.67,17362.0,29.1809,29.2455,29.1809,29.2086,17362.0
2018-02-28 14:10:00,31.67,31.7,31.66,31.66,20189.0,29.2086,29.2362,29.1994,29.1994,20189.0
2018-02-28 14:20:00,31.65,31.66,31.57,31.57,16656.0,29.1901,29.1994,29.1163,29.1163,16656.0
2018-02-28 14:30:00,31.57,31.59,31.51,31.53,36642.0,29.1163,29.1348,29.061,29.0795,36642.0
2018-02-28 14:40:00,31.52,31.57,31.52,31.55,37894.0,29.0702,29.1163,29.0702,29.0979,37894.0
2018-02-28 14:50:00,31.55,31.56,31.52,31.56,29194.0,29.0979,29.1071,29.0702,29.1071,29194.0
2018-02-28 15:00:00,31.57,31.58,31.51,31.55,37927.0,29.1163,29.1256,29.061,29.0979,37927.0
2018-02-28 15:10:00,31.55,31.57,31.49,31.49,34801.0,29.0979,29.1163,29.0426,29.0426,34801.0
2018-02-28 15:20:00,31.49,31.51,31.44,31.45,54142.0,29.0426,29.061,28.9965,29.0057,54142.0
2018-02-28 15:30:00,31.45,31.51,31.45,31.51,39480.0,29.0057,29.061,29.0057,29.061,39480.0
2018-02-28 15:40:00,31.52,31.52,31.44,31.45,25255.0,29.0702,29.0702,28.9965,29.0057,25255.0
2018-02-28 15:50:00,31.45,31.45,31.37,31.38,174111.0,29.0057,29.0057,28.9319,28.9411,174111.0
2018-03-01 09:30:00,31.13,31.13,30.81,30.84,136398.0,28.7105,28.7105,28.4154,28.4431,136398.0
2018-03-01 09:40:00,30.83,30.86,30.72,30.84,104229.0,28.4339,28.4615,28.3324,28.4431,104229.0
2018-03-01 09:50:00,30.84,30.96,30.82,30.96,60348.0,28.4431,28.5538,28.4246,28.5538,60348.0
2018-03-01 10:00:00,30.93,30.99,30.77,30.91,54661.0,28.5261,28.5814,28.3785,28.5076,54661.0
2018-03-01 10:10:00,30.91,31.03,30.87,30.97,41154.0,28.5076,28.6183,28.4708,28.563,41154.0
2018-03-01 10:20:00,30.96,31.09,30.85,31.07,87472.0,28.5538,28.6737,28.4523,28.6552,87472.0
2018-03-01 10:30:00,31.06,31.36,31.06,31.21,79286.0,28.646,28.9227,28.646,28.7843,79286.0
2018-03-01 10:40:00,31.21,31.31,31.07,31.1,60868.0,28.7843,28.8766,28.6552,28.6829,60868.0
2018-03-01 10:50:00,31.06,31.1,30.98,31.0,42307.0,28.646,28.6829,28.5722,28.5906,42307.0
2018-03-01 11:00:00,30.99,31.02,30.93,30.99,41115.0,28.5814,28.6091,28.5261,28.5814,41115.0
2018-03-01 11:10:00,30.97,31.12,30.95,31.12,27110.0,28.563,28.7013,28.5445,28.7013,27110.0
2018-03-01 11:20:00,31.11,31.18,31.11,31.12,35732.0,28.6921,28.7567,28.6921,28.7013,35732.0
2018-03-01 11:30:00,31.13,31.28,31.13,31.22,52136.0,28.7105,28.8489,28.7105,28.7935,52136.0
2018-03-01 11:40:00,31.23,31.54,31.23,31.38,56502.0,28.8028,29.0887,28.8028,28.9411,56502.0
2018-03-01 11:50:00,31.38,31.39,31.3,31.34,25553.0,28.9411,28.9503,28.8673,28.9042,25553.0
2018-03-01 12:00:00,31.32,31.33,31.23,31.28,35669.0,28.8858,28.895,28.8028,28.8489,35669.0
2018-03-01 12:10:00,31.28,31.28,31.18,31.22,22057.0,28.8489,28.8489,28.7567,28.7935,22057.0
2018-03-01 12:20:00,31.22,31.3,31.2,31.26,26552.0,28.7935,28.8673,28.7751,28.8304,26552.0
2018-03-01 12:30:00,31.25,31.37,31.2,31.36,22741.0,28.8212,28.9319,28.7751,28.9227,22741.0
2018-03-01 12:40:00,31.36,31.41,31.31,31.36,24448.0,28.9227,28.9688,28.8766,28.9227,24448.0
2018-03-01 12:50:00,31.35,31.35,31.25,31.28,19326.0,28.9134,28.9134,28.8212,28.8489,19326.0
2018-03-01 13:00:00,31.27,31.27,31.13,31.15,32215.0,28.8397,28.8397,28.7105,28.729,32215.0
2018-03-01 13:10:00,31.16,31.17,31.09,31.14,25566.0,28.7382,28.7474,28.6737,28.7198,25566.0
2018-03-01 13:20:00,31.13,31.17,31.1,31.12,21698.0,28.7105,28.7474,28.6829,28.7013,21698.0
2018-03-01 13:30:00,31.13,31.22,31.09,31.13,19062.0,28.7105,28.7935,28.6737,28.7105,19062.0
2018-03-01 13:40:00,31.11,31.17,31.07,31.11,26376.0,28.6921,28.7474,28.6552,28.6921,26376.0
2018-03-01 13:50:00,31.11,31.17,31.08,31.13,32772.0,28.6921,28.7474,28.6644,28.7105,32772.0
2018-03-01 14:00:00,31.13,31.17,31.1,31.12,30319.0,28.7105,28.7474,28.6829,28.7013,30319.0
2018-03-01 14:10:00,31.12,31.2,31.08,31.12,30214.0,28.7013,28.7751,28.6644,28.7013,30214.0
2018-03-01 14:20:00,31.1,31.3,31.1,31.28,36175.0,28.6829,28.8673,28.6829,28.8489,36175.0
2018-03-01 14:30:00,31.26,31.45,31.24,31.45,76686.0,28.8304,29.0057,28.812,29.0057,76686.0
2018-03-01 14:40:00,31.46,31.64,31.45,31.64,111939.0,29.0149,29.1809,29.0057,29.1809,111939.0
2018-03-01 14:50:00,31.64,31.79,31.55,31.79,103022.0,29.1809,29.3192,29.0979,29.3192,103022.0
2018-03-01 15:00:00,31.78,32.04,31.78,31.87,292791.0,29.31,29.5498,29.31,29.393,292791.0
2018-03-01 15:10:00,31.88,31.98,31.86,31.97,65415.0,29.4023,29.4945,29.3838,29.4853,65415.0
2018-03-01 15:20:00,31.96,31.96,31.85,31.88,87311.0,29.476,29.476,29.3746,29.4023,87311.0
2018-03-01 15:30:00,31.89,31.95,31.88,31.91,124074.0,29.4115,29.4668,29.4023,29.4299,124074.0
2018-03-01 15:40:00,31.91,31.98,31.86,31.87,91154.0,29.4299,29.4945,29.3838,29.393,91154.0
2018-03-01 15:50:00,31.86,31.91,31.83,31.89,295112.0,29.3838,29.4299,29.3561,29.4115,295112.0
2018-03-02 09:30:00,32.15,32.34,32.05,32.05,125382.0,29.6513,29.8265,29.559,29.559,125382.0
2018-03-02 09:40:00,32.01,32.19,31.95,32.17,93129.0,29.5221,29.6882,29.4668,29.6697,93129.0
2018-03-02 09:50:00,32.17,32.31,32.11,32.25,67692.0,29.6697,29.7988,29.6144,29.7435,67692.0
2018-03-02 10:00:00,32.23,32.28,32.15,32.16,36649.0,29.7251,29.7712,29.6513,29.6605,36649.0
2018-03-02 10:10:00,32.14,32.2,32.11,32.16,42900.0,29.642,29.6974,29.6144,29.6605,42900.0
2018-03-02 10:20:00,32.14,32.15,32.06,32.06,14900.0,29.642,29.6513,29.5683,29.5683,14900.0
2018-03-02 10:30:00,32.05,32.12,31.95,32.02,34524.0,29.559,29.6236,29.4668,29.5314,34524.0
2018-03-02 10:40:00,32.03,32.12,32.02,32.05,38716.0,29.5406,29.6236,29.5314,29.559,38716.0
2018-03-02 10:50:00,32.03,32.03,31.86,31.87,66974.0,29.5406,29.5406,29.3838,29.393,66974.0
2018-03-02 11:00:00,31.87,31.91,31.83,31.89,40953.0,29.393,29.4299,29.3561,29.4115,40953.0
2018-03-02 11:10:00,31.88,31.91,31.78,31.78,21366.0,29.4023,29.4299,29.31,29.31,21366.0
2018-03-02 11:20:00,31.77,31.89,31.74,31.88,27968.0,29.3008,29.4115,29.2731,29.4023,27968.0
2018-03-02 11:30:00,31.89,31.95,31.85,31.95,17753.0,29.4115,29.4668,29.3746,29.4668,17753.0
2018-03-02 11:40:00,31.95,32.03,31.93,31.94,41700.0,29.4668,29.5406,29.4484,29.4576,41700.0
2018-03-02 11:50:00,31.93,31.94,31.86,31.89,38206.0,29.4484,29.4576,29.3838,29.4115,38206.0
2018-03-02 12:00:00,31.89,31.96,31.88,31.92,23341.0,29.4115,29.476,29.4023,29.4391,23341.0
2018-03-02 12:10:00,31.91,31.91,31.82,31.83,31070.0,29.4299,29.4299,29.3469,29.3561,31070.0
2018-03-02 12:20:00,31.84,31.98,31.84,31.98,28633.0,29.3654,29.4945,29.3654,29.4945,28633.0
2018-03-02 12:30:00,31.98,32.03,31.98,31.99,19522.0,29.4945,29.5406,29.4945,29.5037,19522.0
2018-03-02 12:40:00,31.99,32.01,31.97,31.98,5977.0,29.5037,29.5221,29.4853,29.4945,5977.0
2018-03-02 12:50:00,31.99,32.12,31.99,32.09,21347.0,29.5037,29.6236,29.5037,29.5959,21347.0
2018-03-02 13:00:00,32.1,32.11,32.04,32.05,9720.0,29.6052,29.6144,29.5498,29.559,9720.0
2018-03-02 13:10:00,32.04,32.05,31.96,31.97,15011.0,29.5498,29.559,29.476,29.4853,15011.0
2018-03-02 13:20:00,31.98,32.02,31.98,32.02,13500.0,29.4945,29.5314,29.4945,29.5314,13500.0
2018-03-02 13:30:00,32.03,32.1,32.03,32.03,24491.0,29.5406,29.6052,29.5406,29.5406,24491.0
2018-03-02 13:40:00,32.04,32.07,32.04,32.04,14489.0,29.5498,29.5775,29.5498,29.5498,14489.0
2018-03-02 13:50:00,32.05,32.07,32.01,32.05,13782.0,29.559,29.5775,29.5221,29.559,13782.0
2018-03-02 14:00:00,32.05,32.09,32.05,32.08,10029.0,29.559,29.5959,29.559,29.5867,10029.0
2018-03-02 14:10:00,32.09,32.13,32.07,32.07,18912.0,29.5959,29.6328,29.5775,29.5775,18912.0
2018-03-02 14:20:00,32.07,32.08,32.04,32.05,14783.0,29.5775,29.5867,29.5498,29.559,14783.0
2018-03-02 14:30:00,32.04,32.05,32.01,32.03,23147.0,29.5498,29.559,29.5221,29.5406,23147.0
2018-03-02 14:40:00,32.03,32.04,32.02,32.03,18044.0,29.5406,29.5498,29.5314,29.5406,18044.0
2018-03-02 14:50:00,32.03,32.06,31.99,32.02,22048.0,29.5406,29.5683,29.5037,29.5314,22048.0
2018-03-02 15:00:00,32.01,32.06,32.01,32.04,41959.0,29.5221,29.5683,29.5221,29.5498,41959.0
2018-03-02 15:10:00,32.03,32.03,31.93,31.95,50572.0,29.5406,29.5406,29.4484,29.4668,50572.0
2018-03-02 15:20:00,31.95,31.95,31.85,31.88,69652.0,29.4668,29.4668,29.3746,29.4023,69652.0
2018-03-02 15:30:00,31.89,31.89,31.71,31.78,72681.0,29.4115,29.4115,29.2455,29.31,72681.0
2018-03-02 15:40:00,31.78,31.8,31.68,31.71,110136.0,29.31,29.3285,29.2178,29.2455,110136.0
2018-03-02 15:50:00,31.72,31.78,31.68,31.75,216170.0,29.2547,29.31,29.2178,29.2824,216170.0
2018-03-05 09:30:00,31.67,31.71,31.5,31.65,65929.0,29.2086,29.2455,29.0518,29.1901,65929.0
2018-03-05 09:40:00,31.66,31.83,31.63,31.76,29851.0,29.1994,29.3561,29.1717,29.2916,29851.0
2018-03-05 09:50:00,31.77,31.83,31.71,31.8,21625.0,29.3008,29.3561,29.2455,29.3285,21625.0
2018-03-05 10:00:00,31.79,31.8,31.66,31.67,23424.0,29.3192,29.3285,29.1994,29.2086,23424.0
2018-03-05 10:10:00,31.67,31.71,31.6,31.71,30186.0,29.2086,29.2455,29.144,29.2455,30186.0
2018-03-05 10:20:00,31.71,31.83,31.7,31.83,16300.0,29.2455,29.3561,29.2362,29.3561,16300.0
2018-03-05 10:30:00,31.81,31.81,31.68,31.74,12993.0,29.3377,29.3377,29.2178,29.2731,12993.0
2018-03-05 10:40:00,31.74,31.76,31.7,31.71,20600.0,29.2731,29.2916,29.2362,29.2455,20600.0
2018-03-05 10:50:00,31.72,31.74,31.7,31.74,26394.0,29.2547,29.2731,29.2362,29.2731,26394.0
2018-03-05 11:00:00,31.75,31.75,31.61,31.66,39140.0,29.2824,29.2824,29.1532,29.1994,39140.0
2018-03-05 11:10:00,31.67,31.73,31.67,31.73,27171.0,29.2086,29.2639,29.2086,29.2639,27171.0
2018-03-05 11:20:00,31.74,31.84,31.74,31.8,43053.0,29.2731,29.3654,29.2731,29.3285,43053.0
2018-03-05 11:30:00,31.8,31.8,31.71,31.78,36414.0,29.3285,29.3285,29.2455,29.31,36414.0
2018-03-05 11:40:00,31.77,31.78,31.75,31.76,17257.0,29.3008,29.31,29.2824,29.2916,17257.0
2018-03-05 11:50:00,31.75,31.75,31.7,31.71,13100.0,29.2824,29.2824,29.2362,29.2455,13100.0
2018-03-05 12:00:00,31.72,31.73,31.68,31.7,17343.0,29.2547,29.2639,29.2178,29.2362,17343.0
2018-03-05 12:10:00,31.7,31.7,31.59,31.62,23248.0,29.2362,29.2362,29.1348,29.1625,23248.0
2018-03-05 12:20:00,31.64,31.66,31.61,31.64,16510.0,29.1809,29.1994,29.1532,29.1809,16510.0
2018-03-05 12:30:00,31.65,31.66,31.6,31.62,15509.0,29.1901,29.1994,29.144,29.1625,15509.0
2018-03-05 12:40:00,31.65,31.71,31.65,31.69,14979.0,29.1901,29.2455,29.1901,29.227,14979.0
2018-03-05 12:50:00,31.66,31.67,31.64,31.66,7988.0,29.1994,29.2086,29.1809,29.1994,7988.0
2018-03-05 13:00:00,31.66,31.66,31.62,31.63,10038.0,29.1994,29.1994,29.1625,29.1717,10038.0
2018-03-05 13:10:00,31.64,31.65,31.58,31.58,31344.0,29.1809,29.1901,29.1256,29.1256,31344.0
2018-03-05 13:20:00,31.59,31.6,31.58,31.58,12528.0,29.1348,29.144,29.1256,29.1256,12528.0
2018-03-05 13:30:00,31.58,31.67,31.56,31.67,16243.0,29.1256,29.2086,29.1071,29.2086,16243.0
2018-03-05 13:40:00,31.67,31.68,31.61,31.61,11842.0,29.2086,29.2178,29.1532,29.1532,11842.0
2018-03-05 13:50:00,31.6,31.6,31.56,31.56,16983.0,29.144,29.144,29.1071,29.1071,16983.0
2018-03-05 14:00:00,31.57,31.58,31.53,31.58,15367.0,29.1163,29.1256,29.0795,29.1256,15367.0
2018-03-05 14:10:00,31.58,31.61,31.58,31.58,6801.0,29.1256,29.1532,29.1256,29.1256,6801.0
2018-03-05 14:20:00,31.57,31.65,31.57,31.62,16705.0,29.1163,29.1901,29.1163,29.1625,16705.0
2018-03-05 14:30:00,31.61,31.63,31.61,31.63,4601.0,29.1532,29.1717,29.1532,29.1717,4601.0
2018-03-05 14:40:00,31.63,31.66,31.62,31.64,5500.0,29.1717,29.1994,29.1625,29.1809,5500.0
2018-03-05 14:50:00,31.63,31.72,31.63,31.72,11391.0,29.1717,29.2547,29.1717,29.2547,11391.0
2018-03-05 15:00:00,31.72,31.76,31.69,31.69,20879.0,29.2547,29.2916,29.227,29.227,20879.0
2018-03-05 15:10:00,31.69,31.69,31.63,31.63,25361.0,29.227,29.227,29.1717,29.1717,25361.0
2018-03-05 15:20:00,31.64,31.67,31.63,31.64,19594.0,29.1809,29.2086,29.1717,29.1809,19594.0
2018-03-05 15:30:00,31.64,31.7,31.63,31.7,23052.0,29.1809,29.2362,29.1717,29.2362,23052.0
2018-03-05 15:40:00,31.7,31.78,31.7,31.77,41973.0,29.2362,29.31,29.2362,29.3008,41973.0
2018-03-05 15:50:00,31.77,31.82,31.74,31.82,134577.0,29.3008,29.3469,29.2731,29.3469,134577.0
2018-03-06 09:30:00,32.25,32.44,32.25,32.44,155829.0,29.7435,29.9187,29.7435,29.9187,155829.0
2018-03-06 09:40:00,32.44,32.5,32.37,32.5,127453.0,29.9187,29.9741,29.8542,29.9741,127453.0
2018-03-06 09:50:00,32.51,32.65,32.51,32.58,112189.0,29.9833,30.1124,29.9833,30.0478,112189.0
2018-03-06 10:00:00,32.58,32.64,32.51,32.59,107899.0,30.0478,30.1032,29.9833,30.0571,107899.0
2018-03-06 10:10:00,32.58,32.69,32.56,32.66,119136.0,30.0478,30.1493,30.0294,30.1216,119136.0
2018-03-06 10:20:00,32.67,32.71,32.57,32.57,120061.0,30.1309,30.1677,30.0386,30.0386,120061.0
2018-03-06 10:30:00,32.58,32.77,32.58,32.72,79253.0,30.0478,30.2231,30.0478,30.177,79253.0
2018-03-06 10:40:00,32.73,32.75,32.66,32.69,68117.0,30.1862,30.2046,30.1216,30.1493,68117.0
2018-03-06 10:50:00,32.7,32.7,32.55,32.58,62220.0,30.1585,30.1585,30.0202,30.0478,62220.0
2018-03-06 11:00:00,32.58,32.74,32.58,32.73,100956.0,30.0478,30.1954,30.0478,30.1862,100956.0
2018-03-06 11:10:00,32.73,32.73,32.66,32.7,71849.0,30.1862,30.1862,30.1216,30.1585,71849.0
2018-03-06 11:20:00,32.7,32.71,32.64,32.67,43546.0,30.1585,30.1677,30.1032,30.1309,43546.0
2018-03-06 11:30:00,32.67,32.68,32.58,32.6,48447.0,30.1309,30.1401,30.0478,30.0663,48447.0
2018-03-06 11:40:00,32.6,32.7,32.6,32.67,38482.0,30.0663,30.1585,30.0663,30.1309,38482.0
2018-03-06 11:50:00,32.67,32.8,32.66,32.8,50119.0,30.1309,30.2507,30.1216,30.2507,50119.0
2018-03-06 12:00:00,32.8,32.83,32.7,32.74,29589.0,30.2507,30.2784,30.1585,30.1954,29589.0
2018-03-06 12:10:00,32.75,32.76,32.64,32.67,26571.0,30.2046,30.2139,30.1032,30.1309,26571.0
2018-03-06 12:20:00,32.68,32.71,32.68,32.7,21458.0,30.1401,30.1677,30.1401,30.1585,21458.0
2018-03-06 12:30:00,32.69,32.73,32.67,32.72,25989.0,30.1493,30.1862,30.1309,30.177,25989.0
2018-03-06 12:40:00,32.72,32.76,32.71,32.75,33313.0,30.177,30.2139,30.1677,30.2046,33313.0
2018-03-06 12:50:00,32.75,32.76,32.66,32.66,80673.0,30.2046,30.2139,30.1216,30.1216,80673.0
2018-03-06 13:00:00,32.65,32.7,32.64,32.68,53437.0,30.1124,30.1585,30.1032,30.1401,53437.0
2018-03-06 13:10:00,32.67,32.67,32.61,32.67,38280.0,30.1309,30.1309,30.0755,30.1309,38280.0
2018-03-06 13:20:00,32.66,32.71,32.65,32.69,27593.0,30.1216,30.1677,30.1124,30.1493,27593.0
2018-03-06 13:30:00,32.7,32.7,32.65,32.67,23219.0,30.1585,30.1585,30.1124,30.1309,23219.0
2018-03-06 13:40:00,32.67,32.75,32.67,32.71,38518.0,30.1309,30.2046,30.1309,30.1677,38518.0
2018-03-06 13:50:00,32.71,32.72,32.66,32.69,26803.0,30.1677,30.177,30.1216,30.1493,26803.0
2018-03-06 14:00:00,32.71,32.73,32.67,32.7,27213.0,30.1677,30.1862,30.1309,30.1585,27213.0
2018-03-06 14:10:00,32.71,32.71,32.61,32.64,46404.0,30.1677,30.1677,30.0755,30.1032,46404.0
2018-03-06 14:20:00,32.65,32.68,32.6,32.64,50856.0,30.1124,30.1401,30.0663,30.1032,50856.0
2018-03-06 14:30:00,32.66,32.69,32.64,32.64,32065.0,30.1216,30.1493,30.1032,30.1032,32065.0
2018-03-06 14:40:00,32.63,32.66,32.62,32.63,33274.0,30.094,30.1216,30.0847,30.094,33274.0
2018-03-06 14:50:00,32.63,32.66,32.59,32.62,44229.0,30.094,30.1216,30.0571,30.0847,44229.0
2018-03-06 15:00:00,32.61,32.63,32.59,32.63,49594.0,30.0755,30.094,30.0571,30.094,49594.0
2018-03-06 15:10:00,32.62,32.63,32.6,32.6,44785.0,30.0847,30.094,30.0663,30.0663,44785.0
2018-03-06 15:20:00,32.61,32.63,32.57,32.6,63224.0,30.0755,30.094,30.0386,30.0663,63224.0
2018-03-06 15:30:00,32.6,32.61,32.52,32.53,89803.0,30.0663,30.0755,29.9925,30.0017,89803.0
2018-03-06 15:40:00,32.53,32.6,32.53,32.56,79722.0,30.0017,30.0663,30.0017,30.0294,79722.0
2018-03-06 15:50:00,32.56,32.56,32.35,32.4,940708.0,30.0294,30.0294,29.8357,29.8818,940708.0
2018-03-07 09:30:00,32.35,32.43,32.23,32.38,87062.0,29.8357,29.9095,29.7251,29.8634,87062.0
2018-03-07 09:40:00,32.38,32.38,32.15,32.2,78428.0,29.8634,29.8634,29.6513,29.6974,78428.0
2018-03-07 09:50:00,32.18,32.24,32.12,32.21,58154.0,29.6789,29.7343,29.6236,29.7066,58154.0
2018-03-07 10:00:00,32.21,32.29,32.19,32.25,50837.0,29.7066,29.7804,29.6882,29.7435,50837.0
2018-03-07 10:10:00,32.23,32.27,32.16,32.17,22010.0,29.7251,29.7619,29.6605,29.6697,22010.0
2018-03-07 10:20:00,32.16,32.18,32.0,32.0,29711.0,29.6605,29.6789,29.5129,29.5129,29711.0
2018-03-07 10:30:00,32.0,32.03,31.91,32.01,62372.0,29.5129,29.5406,29.4299,29.5221,62372.0
2018-03-07 10:40:00,32.02,32.02,31.82,31.94,38831.0,29.5314,29.5314,29.3469,29.4576,38831.0
2018-03-07 10:50:00,31.95,31.98,31.85,31.89,32484.0,29.4668,29.4945,29.3746,29.4115,32484.0
2018-03-07 11:00:00,31.88,31.89,31.77,31.84,38740.0,29.4023,29.4115,29.3008,29.3654,38740.0
2018-03-07 11:10:00,31.83,31.83,31.71,31.71,56120.0,29.3561,29.3561,29.2455,29.2455,56120.0
2018-03-07 11:20:00,31.71,31.71,31.57,31.62,101342.0,29.2455,29.2455,29.1163,29.1625,101342.0
2018-03-07 11:30:00,31.61,31.7,31.6,31.68,44293.0,29.1532,29.2362,29.144,29.2178,44293.0
2018-03-07 11:40:00,31.68,31.74,31.65,31.74,40165.0,29.2178,29.2731,29.1901,29.2731,40165.0
2018-03-07 11:50:00,31.71,31.71,31.65,31.68,25440.0,29.2455,29.2455,29.1901,29.2178,25440.0
2018-03-07 12:00:00,31.69,31.8,31.67,31.76,23954.0,29.227,29.3285,29.2086,29.2916,23954.0
2018-03-07 12:10:00,31.75,31.78,31.68,31.74,23839.0,29.2824,29.31,29.2178,29.2731,23839.0
2018-03-07 12:20:00,31.74,31.75,31.69,31.7,20669.0,29.2731,29.2824,29.227,29.2362,20669.0
2018-03-07 12:30:00,31.7,31.74,31.69,31.74,15865.0,29.2362,29.2731,29.227,29.2731,15865.0
2018-03-07 12:40:00,31.73,31.73,31.7,31.72,15332.0,29.2639,29.2639,29.2362,29.2547,15332.0
2018-03-07 12:50:00,31.71,31.75,31.71,31.75,21661.0,29.2455,29.2824,29.2455,29.2824,21661.0
2018-03-07 13:00:00,31.75,31.77,31.72,31.74,17040.0,29.2824,29.3008,29.2547,29.2731,17040.0
2018-03-07 13:10:00,31.71,31.77,31.7,31.77,17454.0,29.2455,29.3008,29.2362,29.3008,17454.0
2018-03-07 13:20:00,31.76,31.85,31.76,31.8,36100.0,29.2916,29.3746,29.2916,29.3285,36100.0
2018-03-07 13:30:00,31.8,31.83,31.79,31.81,21534.0,29.3285,29.3561,29.3192,29.3377,21534.0
2018-03-07 13:40:00,31.81,31.82,31.76,31.76,28276.0,29.3377,29.3469,29.2916,29.2916,28276.0
2018-03-07 13:50:00,31.77,31.79,31.71,31.71,19340.0,29.3008,29.3192,29.2455,29.2455,19340.0
2018-03-07 14:00:00,31.7,31.73,31.7,31.72,26640.0,29.2362,29.2639,29.2362,29.2547,26640.0
2018-03-07 14:10:00,31.71,31.72,31.65,31.7,49423.0,29.2455,29.2547,29.1901,29.2362,49423.0
2018-03-07 14:20:00,31.69,31.7,31.62,31.62,42554.0,29.227,29.2362,29.1625,29.1625,42554.0
2018-03-07 14:30:00,31.62,31.68,31.6,31.68,65589.0,29.1625,29.2178,29.144,29.2178,65589.0
2018-03-07 14:40:00,31.67,31.67,31.54,31.58,85196.0,29.2086,29.2086,29.0887,29.1256,85196.0
2018-03-07 14:50:00,31.57,31.68,31.57,31.65,70104.0,29.1163,29.2178,29.1163,29.1901,70104.0
2018-03-07 15:00:00,31.64,31.71,31.61,31.7,61002.0,29.1809,29.2455,29.1532,29.2362,61002.0
2018-03-07 15:10:00,31.69,31.71,31.64,31.67,56656.0,29.227,29.2455,29.1809,29.2086,56656.0
2018-03-07 15:20:00,31.66,31.68,31.63,31.64,54290.0,29.1994,29.2178,29.1717,29.1809,54290.0
2018-03-07 15:30:00,31.64,31.71,31.63,31.7,71817.0,29.1809,29.2455,29.1717,29.2362,71817.0
2018-03-07 15:40:00,31.7,31.71,31.65,31.71,182547.0,29.2362,29.2455,29.1901,29.2455,182547.0
2018-03-07 15:50:00,31.71,31.76,31.65,31.68,327381.0,29.2455,29.2916,29.1901,29.2178,327381.0
2018-03-08 09:30:00,31.83,31.83,31.48,31.52,168395.0,29.3561,29.3561,29.0333,29.0702,168395.0
2018-03-08 09:40:00,31.51,31.77,31.51,31.77,57340.0,29.061,29.3008,29.061,29.3008,57340.0
2018-03-08 09:50:00,31.76,31.77,31.64,31.64,53779.0,29.2916,29.3008,29.1809,29.1809,53779.0
2018-03-08 10:00:00,31.64,31.66,31.56,31.61,39074.0,29.1809,29.1994,29.1071,29.1532,39074.0
2018-03-08 10:10:00,31.6,31.78,31.59,31.69,37282.0,29.144,29.31,29.1348,29.227,37282.0
2018-03-08 10:20:00,31.67,31.7,31.64,31.67,8990.0,29.2086,29.2362,29.1809,29.2086,8990.0
2018-03-08 10:30:00,31.67,31.67,31.54,31.56,29970.0,29.2086,29.2086,29.0887,29.1071,29970.0
2018-03-08 10:40:00,31.57,31.63,31.56,31.57,14124.0,29.1163,29.1717,29.1071,29.1163,14124.0
2018-03-08 10:50:00,31.58,31.64,31.55,31.56,10621.0,29.1256,29.1809,29.0979,29.1071,10621.0
2018-03-08 11:00:00,31.56,31.6,31.55,31.58,12148.0,29.1071,29.144,29.0979,29.1256,12148.0
2018-03-08 11:10:00,31.57,31.67,31.57,31.63,24774.0,29.1163,29.2086,29.1163,29.1717,24774.0
2018-03-08 11:20:00,31.63,31.64,31.58,31.58,13721.0,29.1717,29.1809,29.1256,29.1256,13721.0
2018-03-08 11:30:00,31.6,31.61,31.51,31.52,24532.0,29.144,29.1532,29.061,29.0702,24532.0
2018-03-08 11:40:00,31.51,31.55,31.49,31.54,13964.0,29.061,29.0979,29.0426,29.0887,13964.0
2018-03-08 11:50:00,31.53,31.64,31.53,31.63,18580.0,29.0795,29.1809,29.0795,29.1717,18580.0
2018-03-08 12:00:00,31.62,31.64,31.6,31.6,10786.0,29.1625,29.1809,29.144,29.144,10786.0
2018-03-08 12:10:00,31.59,31.67,31.56,31.62,18935.0,29.1348,29.2086,29.1071,29.1625,18935.0
2018-03-08 12:20:00,31.63,31.68,31.62,31.66,6200.0,29.1717,29.2178,29.1625,29.1994,6200.0
2018-03-08 12:30:00,31.66,31.72,31.65,31.72,38683.0,29.1994,29.2547,29.1901,29.2547,38683.0
2018-03-08 12:40:00,31.7,31.73,31.69,31.69,7507.0,29.2362,29.2639,29.227,29.227,7507.0
2018-03-08 12:50:00,31.69,31.82,31.69,31.8,20285.0,29.227,29.3469,29.227,29.3285,20285.0
2018-03-08 13:00:00,31.81,31.81,31.7,31.75,15589.0,29.3377,29.3377,29.2362,29.2824,15589.0
2018-03-08 13:10:00,31.74,31.74,31.69,31.7,6807.0,29.2731,29.2731,29.227,29.2362,6807.0
2018-03-08 13:20:00,31.7,31.71,31.67,31.7,8432.0,29.2362,29.2455,29.2086,29.2362,8432.0
2018-03-08 13:30:00,31.7,31.72,31.66,31.66,13536.0,29.2362,29.2547,29.1994,29.1994,13536.0
2018-03-08 13:40:00,31.68,31.68,31.63,31.67,16141.0,29.2178,29.2178,29.1717,29.2086,16141.0
2018-03-08 13:50:00,31.67,31.69,31.67,31.69,6032.0,29.2086,29.227,29.2086,29.227,6032.0
2018-03-08 14:00:00,31.69,31.72,31.68,31.68,10885.0,29.227,29.2547,29.2178,29.2178,10885.0
2018-03-08 14:10:00,31.67,31.68,31.65,31.68,3644.0,29.2086,29.2178,29.1901,29.2178,3644.0
2018-03-08 14:20:00,31.68,31.68,31.62,31.65,13900.0,29.2178,29.2178,29.1625,29.1901,13900.0
2018-03-08 14:30:00,31.64,31.72,31.64,31.71,14679.0,29.1809,29.2547,29.1809,29.2455,14679.0
2018-03-08 14:40:00,31.7,31.81,31.68,31.76,29876.0,29.2362,29.3377,29.2178,29.2916,29876.0
2018-03-08 14:50:00,31.76,31.8,31.74,31.77,35590.0,29.2916,29.3285,29.2731,29.3008,35590.0
2018-03-08 15:00:00,31.76,31.84,31.76,31.82,23516.0,29.2916,29.3654,29.2916,29.3469,23516.0
2018-03-08 15:10:00,31.83,31.83,31.79,31.81,23541.0,29.3561,29.3561,29.3192,29.3377,23541.0
2018-03-08 15:20:00,31.81,31.83,31.79,31.82,20595.0,29.3377,29.3561,29.3192,29.3469,20595.0
2018-03-08 15:30:00,31.82,31.83,31.77,31.79,44188.0,29.3469,29.3561,29.3008,29.3192,44188.0
2018-03-08 15:40:00,31.78,31.88,31.76,31.82,95470.0,29.31,29.4023,29.2916,29.3469,95470.0
2018-03-08 15:50:00,31.83,31.84,31.76,31.78,167536.0,29.3561,29.3654,29.2916,29.31,167536.0
2018-03-09 09:30:00,31.57,31.72,31.55,31.63,70139.0,29.1163,29.2547,29.0979,29.1717,70139.0
2018-03-09 09:40:00,31.62,31.69,31.62,31.65,40074.0,29.1625,29.227,29.1625,29.1901,40074.0
2018-03-09 09:50:00,31.67,31.83,31.67,31.83,56801.0,29.2086,29.3561,29.2086,29.3561,56801.0
2018-03-09 10:00:00,31.85,31.91,31.82,31.88,45755.0,29.3746,29.4299,29.3469,29.4023,45755.0
2018-03-09 10:10:00,31.88,32.08,31.83,32.03,148087.0,29.4023,29.5867,29.3561,29.5406,148087.0
2018-03-09 10:20:00,32.03,32.12,31.98,32.0,74605.0,29.5406,29.6236,29.4945,29.5129,74605.0
2018-03-09 10:30:00,31.98,32.05,31.91,31.95,37688.0,29.4945,29.559,29.4299,29.4668,37688.0
2018-03-09 10:40:00,31.97,31.99,31.88,31.92,7342.0,29.4853,29.5037,29.4023,29.4391,7342.0
2018-03-09 10:50:00,31.92,31.99,31.9,31.97,29898.0,29.4391,29.5037,29.4207,29.4853,29898.0
2018-03-09 11:00:00,31.99,32.0,31.88,31.91,30055.0,29.5037,29.5129,29.4023,29.4299,30055.0
2018-03-09 11:10:00,31.93,31.97,31.92,31.96,10345.0,29.4484,29.4853,29.4391,29.476,10345.0
2018-03-09 11:20:00,31.97,32.01,31.97,31.99,50695.0,29.4853,29.5221,29.4853,29.5037,50695.0
2018-03-09 11:30:00,31.99,32.03,31.97,32.03,21952.0,29.5037,29.5406,29.4853,29.5406,21952.0
2018-03-09 11:40:00,32.04,32.04,31.95,32.03,30077.0,29.5498,29.5498,29.4668,29.5406,30077.0
2018-03-09 11:50:00,32.03,32.12,32.03,32.08,42929.0,29.5406,29.6236,29.5406,29.5867,42929.0
2018-03-09 12:00:00,32.07,32.09,32.03,32.06,21361.0,29.5775,29.5959,29.5406,29.5683,21361.0
2018-03-09 12:10:00,32.06,32.07,31.97,31.99,28446.0,29.5683,29.5775,29.4853,29.5037,28446.0
2018-03-09 12:20:00,31.99,32.03,31.99,32.01,38264.0,29.5037,29.5406,29.5037,29.5221,38264.0
2018-03-09 12:30:00,32.03,32.03,31.98,32.0,20834.0,29.5406,29.5406,29.4945,29.5129,20834.0
2018-03-09 12:40:00,31.99,31.99,31.93,31.97,19459.0,29.5037,29.5037,29.4484,29.4853,19459.0
2018-03-09 12:50:00,31.96,31.99,31.93,31.93,7646.0,29.476,29.5037,29.4484,29.4484,7646.0
2018-03-09 13:00:00,31.94,31.95,31.9,31.93,11728.0,29.4576,29.4668,29.4207,29.4484,11728.0
2018-03-09 13:10:00,31.93,31.93,31.81,31.85,15396.0,29.4484,29.4484,29.3377,29.3746,15396.0
2018-03-09 13:20:00,31.85,31.91,31.84,31.89,37729.0,29.3746,29.4299,29.3654,29.4115,37729.0
2018-03-09 13:30:00,31.88,31.89,31.79,31.81,24889.0,29.4023,29.4115,29.3192,29.3377,24889.0
2018-03-09 13:40:00,31.82,31.82,31.73,31.74,21100.0,29.3469,29.3469,29.2639,29.2731,21100.0
2018-03-09 13:50:00,31.76,31.78,31.73,31.76,12369.0,29.2916,29.31,29.2639,29.2916,12369.0
2018-03-09 14:00:00,31.77,31.79,31.74,31.74,8055.0,29.3008,29.3192,29.2731,29.2731,8055.0
2018-03-09 14:10:00,31.75,31.83,31.75,31.83,61686.0,29.2824,29.3561,29.2824,29.3561,61686.0
2018-03-09 14:20:00,31.84,31.86,31.81,31.81,9032.0,29.3654,29.3838,29.3377,29.3377,9032.0
2018-03-09 14:30:00,31.8,31.82,31.79,31.81,14373.0,29.3285,29.3469,29.3192,29.3377,14373.0
2018-03-09 14:40:00,31.81,31.82,31.8,31.81,10792.0,29.3377,29.3469,29.3285,29.3377,10792.0
2018-03-09 14:50:00,31.8,31.84,31.79,31.82,8016.0,29.3285,29.3654,29.3192,29.3469,8016.0
2018-03-09 15:00:00,31.8,31.82,31.77,31.78,27105.0,29.3285,29.3469,29.3008,29.31,27105.0
2018-03-09 15:10:00,31.78,31.78,31.72,31.72,23256.0,29.31,29.31,29.2547,29.2547,23256.0
2018-03-09 15:20:00,31.72,31.74,31.69,31.7,21509.0,29.2547,29.2731,29.227,29.2362,21509.0
2018-03-09 15:30:00,31.71,31.73,31.67,31.71,36899.0,29.2455,29.2639,29.2086,29.2455,36899.0
2018-03-09 15:40:00,31.7,31.73,31.67,31.7,42799.0,29.2362,29.2639,29.2086,29.2362,42799.0
2018-03-09 15:50:00,31.7,31.72,31.67,31.71,78867.0,29.2362,29.2547,29.2086,29.2455,78867.0
2018-03-12 09:30:00,31.51,31.61,31.42,31.5,87911.0,29.061,29.1532,28.978,29.0518,87911.0
2018-03-12 09:40:00,31.49,31.57,31.46,31.56,46368.0,29.0426,29.1163,29.0149,29.1071,46368.0
2018-03-12 09:50:00,31.57,31.58,31.41,31.41,23226.0,29.1163,29.1256,28.9688,28.9688,23226.0
2018-03-12 10:00:00,31.42,31.43,31.33,31.4,42098.0,28.978,28.9872,28.895,28.9596,42098.0
2018-03-12 10:10:00,31.39,31.5,31.39,31.47,41453.0,28.9503,29.0518,28.9503,29.0241,41453.0
2018-03-12 10:20:00,31.47,31.48,31.42,31.42,12968.0,29.0241,29.0333,28.978,28.978,12968.0
2018-03-12 10:30:00,31.42,31.53,31.42,31.5,17841.0,28.978,29.0795,28.978,29.0518,17841.0
2018-03-12 10:40:00,31.49,31.53,31.49,31.51,28093.0,29.0426,29.0795,29.0426,29.061,28093.0
2018-03-12 10:50:00,31.53,31.58,31.5,31.58,23900.0,29.0795,29.1256,29.0518,29.1256,23900.0
2018-03-12 11:00:00,31.6,31.75,31.58,31.66,81058.0,29.144,29.2824,29.1256,29.1994,81058.0
2018-03-12 11:10:00,31.65,31.7,31.61,31.64,38975.0,29.1901,29.2362,29.1532,29.1809,38975.0
2018-03-12 11:20:00,31.64,31.64,31.57,31.58,19562.0,29.1809,29.1809,29.1163,29.1256,19562.0
2018-03-12 11:30:00,31.58,31.63,31.58,31.61,13142.0,29.1256,29.1717,29.1256,29.1532,13142.0
2018-03-12 11:40:00,31.63,31.65,31.58,31.6,15205.0,29.1717,29.1901,29.1256,29.144,15205.0
2018-03-12 11:50:00,31.6,31.65,31.59,31.62,14445.0,29.144,29.1901,29.1348,29.1625,14445.0
2018-03-12 12:00:00,31.64,31.71,31.64,31.69,11200.0,29.1809,29.2455,29.1809,29.227,11200.0
2018-03-12 12:10:00,31.69,31.72,31.67,31.72,12078.0,29.227,29.2547,29.2086,29.2547,12078.0
2018-03-12 12:20:00,31.72,31.72,31.66,31.71,17812.0,29.2547,29.2547,29.1994,29.2455,17812.0
2018-03-12 12:30:00,31.7,31.7,31.65,31.66,9369.0,29.2362,29.2362,29.1901,29.1994,9369.0
2018-03-12 12:40:00,31.66,31.69,31.65,31.68,13937.0,29.1994,29.227,29.1901,29.2178,13937.0
2018-03-12 12:50:00,31.68,31.7,31.67,31.69,9007.0,29.2178,29.2362,29.2086,29.227,9007.0
2018-03-12 13:00:00,31.68,31.71,31.68,31.71,4560.0,29.2178,29.2455,29.2178,29.2455,4560.0
2018-03-12 13:10:00,31.71,31.79,31.71,31.79,15916.0,29.2455,29.3192,29.2455,29.3192,15916.0
2018-03-12 13:20:00,31.82,31.85,31.79,31.83,36225.0,29.3469,29.3746,29.3192,29.3561,36225.0
2018-03-12 13:30:00,31.82,31.84,31.79,31.8,22500.0,29.3469,29.3654,29.3192,29.3285,22500.0
2018-03-12 13:40:00,31.81,31.82,31.8,31.8,5415.0,29.3377,29.3469,29.3285,29.3285,5415.0
2018-03-12 13:50:00,31.78,31.79,31.77,31.77,4591.0,29.31,29.3192,29.3008,29.3008,4591.0
2018-03-12 14:00:00,31.79,31.81,31.77,31.79,8549.0,29.3192,29.3377,29.3008,29.3192,8549.0
2018-03-12 14:10:00,31.81,31.93,31.81,31.92,38292.0,29.3377,29.4484,29.3377,29.4391,38292.0
2018-03-12 14:20:00,31.92,31.92,31.88,31.89,12190.0,29.4391,29.4391,29.4023,29.4115,12190.0
2018-03-12 14:30:00,31.9,31.97,31.9,31.95,33006.0,29.4207,29.4853,29.4207,29.4668,33006.0
2018-03-12 14:40:00,31.94,31.94,31.89,31.91,16691.0,29.4576,29.4576,29.4115,29.4299,16691.0
2018-03-12 14:50:00,31.92,31.99,31.91,31.94,30101.0,29.4391,29.5037,29.4299,29.4576,30101.0
2018-03-12 15:00:00,31.94,31.98,31.94,31.95,23475.0,29.4576,29.4945,29.4576,29.4668,23475.0
2018-03-12 15:10:00,31.96,31.99,31.93,31.97,39795.0,29.476,29.5037,29.4484,29.4853,39795.0
2018-03-12 15:20:00,31.96,31.98,31.95,31.97,37813.0,29.476,29.4945,29.4668,29.4853,37813.0
2018-03-12 15:30:00,31.96,31.98,31.9,31.91,59837.0,29.476,29.4945,29.4207,29.4299,59837.0
2018-03-12 15:40:00,31.91,31.96,31.88,31.92,100305.0,29.4299,29.476,29.4023,29.4391,100305.0
2018-03-12 15:50:00,31.92,32.0,31.89,31.98,374123.0,29.4391,29.5129,29.4115,29.4945,374123.0
2018-03-13 09:30:00,31.99,32.14,31.94,32.04,47522.0,29.5037,29.642,29.4576,29.5498,47522.0
2018-03-13 09:40:00,32.07,32.07,31.9,31.92,45495.0,29.5775,29.5775,29.4207,29.4391,45495.0
2018-03-13 09:50:00,31.9,31.94,31.86,31.88,12581.0,29.4207,29.4576,29.3838,29.4023,12581.0
2018-03-13 10:00:00,31.89,31.97,31.88,31.88,27341.0,29.4115,29.4853,29.4023,29.4023,27341.0
2018-03-13 10:10:00,31.86,31.86,31.62,31.67,95798.0,29.3838,29.3838,29.1625,29.2086,95798.0
2018-03-13 10:20:00,31.64,31.81,31.64,31.79,25266.0,29.1809,29.3377,29.1809,29.3192,25266.0
2018-03-13 10:30:00,31.8,31.85,31.75,31.78,34345.0,29.3285,29.3746,29.2824,29.31,34345.0
2018-03-13 10:40:00,31.79,31.84,31.79,31.82,13588.0,29.3192,29.3654,29.3192,29.3469,13588.0
2018-03-13 10:50:00,31.83,31.86,31.79,31.79,28437.0,29.3561,29.3838,29.3192,29.3192,28437.0
2018-03-13 11:00:00,31.8,31.85,31.8,31.83,23004.0,29.3285,29.3746,29.3285,29.3561,23004.0
2018-03-13 11:10:00,31.81,31.83,31.75,31.78,20377.0,29.3377,29.3561,29.2824,29.31,20377.0
2018-03-13 11:20:00,31.77,31.94,31.77,31.93,38605.0,29.3008,29.4576,29.3008,29.4484,38605.0
2018-03-13 11:30:00,31.93,32.0,31.93,31.95,27711.0,29.4484,29.5129,29.4484,29.4668,27711.0
2018-03-13 11:40:00,31.94,31.97,31.93,31.97,16450.0,29.4576,29.4853,29.4484,29.4853,16450.0
2018-03-13 11:50:00,31.98,31.98,31.91,31.93,10265.0,29.4945,29.4945,29.4299,29.4484,10265.0
2018-03-13 12:00:00,31.94,31.94,31.83,31.9,19542.0,29.4576,29.4576,29.3561,29.4207,19542.0
2018-03-13 12:10:00,31.9,31.95,31.87,31.93,17591.0,29.4207,29.4668,29.393,29.4484,17591.0
2018-03-13 12:20:00,31.92,31.92,31.85,31.85,7135.0,29.4391,29.4391,29.3746,29.3746,7135.0
2018-03-13 12:30:00,31.86,31.9,31.86,31.9,10734.0,29.3838,29.4207,29.3838,29.4207,10734.0
2018-03-13 12:40:00,31.9,31.97,31.89,31.92,15323.0,29.4207,29.4853,29.4115,29.4391,15323.0
2018-03-13 12:50:00,31.94,32.0,31.94,31.97,11785.0,29.4576,29.5129,29.4576,29.4853,11785.0
2018-03-13 13:00:00,31.98,32.03,31.98,32.0,14918.0,29.4945,29.5406,29.4945,29.5129,14918.0
2018-03-13 13:10:00,31.99,32.0,31.95,31.95,8909.0,29.5037,29.5129,29.4668,29.4668,8909.0
2018-03-13 13:20:00,31.95,31.96,31.9,31.9,11597.0,29.4668,29.476,29.4207,29.4207,11597.0
2018-03-13 13:30:00,31.91,31.94,31.9,31.94,5634.0,29.4299,29.4576,29.4207,29.4576,5634.0
2018-03-13 13:40:00,31.96,31.97,31.93,31.95,8732.0,29.476,29.4853,29.4484,29.4668,8732.0
2018-03-13 13:50:00,31.94,31.96,31.94,31.94,1719.0,29.4576,29.476,29.4576,29.4576,1719.0
2018-03-13 14:00:00,31.94,31.95,31.9,31.91,7700.0,29.4576,29.4668,29.4207,29.4299,7700.0
2018-03-13 14:10:00,31.92,31.92,31.9,31.92,4489.0,29.4391,29.4391,29.4207,29.4391,4489.0
2018-03-13 14:20:00,31.92,31.95,31.92,31.95,9134.0,29.4391,29.4668,29.4391,29.4668,9134.0
2018-03-13 14:30:00,31.94,31.98,31.94,31.96,11350.0,29.4576,29.4945,29.4576,29.476,11350.0
2018-03-13 14:40:00,31.97,31.97,31.93,31.93,4900.0,29.4853,29.4853,29.4484,29.4484,4900.0
2018-03-13 14:50:00,31.93,31.93,31.88,31.91,19210.0,29.4484,29.4484,29.4023,29.4299,19210.0
2018-03-13 15:00:00,31.91,31.91,31.81,31.84,24610.0,29.4299,29.4299,29.3377,29.3654,24610.0
2018-03-13 15:10:00,31.83,31.87,31.83,31.86,11226.0,29.3561,29.393,29.3561,29.3838,11226.0
2018-03-13 15:20:00,31.86,31.89,31.85,31.87,11727.0,29.3838,29.4115,29.3746,29.393,11727.0
2018-03-13 15:30:00,31.87,31.88,31.84,31.85,20752.0,29.393,29.4023,29.3654,29.3746,20752.0
2018-03-13 15:40:00,31.84,31.86,31.83,31.86,52815.0,29.3654,29.3838,29.3561,29.3838,52815.0
2018-03-13 15:50:00,31.87,31.89,31.82,31.84,176816.0,29.393,29.4115,29.3469,29.3654,176816.0
2018-03-14 09:30:00,31.86,31.94,31.81,31.83,46111.0,29.3838,29.4576,29.3377,29.3561,46111.0
2018-03-14 09:40:00,31.83,31.91,31.82,31.89,38768.0,29.3561,29.4299,29.3469,29.4115,38768.0
2018-03-14 09:50:00,31.89,31.92,31.85,31.88,37516.0,29.4115,29.4391,29.3746,29.4023,37516.0
2018-03-14 10:00:00,31.88,31.88,31.85,31.88,19058.0,29.4023,29.4023,29.3746,29.4023,19058.0
2018-03-14 10:10:00,31.88,31.91,31.82,31.84,39059.0,29.4023,29.4299,29.3469,29.3654,39059.0
2018-03-14 10:20:00,31.84,31.84,31.72,31.8,61976.0,29.3654,29.3654,29.2547,29.3285,61976.0
2018-03-14 10:30:00,31.79,31.9,31.76,31.9,48656.0,29.3192,29.4207,29.2916,29.4207,48656.0
2018-03-14 10:40:00,31.91,31.98,31.89,31.96,25447.0,29.4299,29.4945,29.4115,29.476,25447.0
2018-03-14 10:50:00,31.95,31.95,31.89,31.9,15596.0,29.4668,29.4668,29.4115,29.4207,15596.0
2018-03-14 11:00:00,31.92,31.92,31.86,31.88,14838.0,29.4391,29.4391,29.3838,29.4023,14838.0
2018-03-14 11:10:00,31.87,31.87,31.82,31.85,7222.0,29.393,29.393,29.3469,29.3746,7222.0
2018-03-14 11:20:00,31.85,31.88,31.82,31.88,13394.0,29.3746,29.4023,29.3469,29.4023,13394.0
2018-03-14 11:30:00,31.87,31.96,31.86,31.94,28677.0,29.393,29.476,29.3838,29.4576,28677.0
2018-03-14 11:40:00,31.95,31.96,31.89,31.92,9610.0,29.4668,29.476,29.4115,29.4391,9610.0
2018-03-14 11:50:00,31.93,31.99,31.93,31.99,33534.0,29.4484,29.5037,29.4484,29.5037,33534.0
2018-03-14 12:00:00,32.0,32.04,31.97,32.01,18000.0,29.5129,29.5498,29.4853,29.5221,18000.0
2018-03-14 12:10:00,31.99,32.03,31.97,32.0,32313.0,29.5037,29.5406,29.4853,29.5129,32313.0
2018-03-14 12:20:00,32.0,32.01,31.98,31.99,34202.0,29.5129,29.5221,29.4945,29.5037,34202.0
2018-03-14 12:30:00,31.99,31.99,31.95,31.97,20295.0,29.5037,29.5037,29.4668,29.4853,20295.0
2018-03-14 12:40:00,31.98,31.98,31.94,31.95,13022.0,29.4945,29.4945,29.4576,29.4668,13022.0
2018-03-14 12:50:00,31.94,31.94,31.9,31.9,20288.0,29.4576,29.4576,29.4207,29.4207,20288.0
2018-03-14 13:00:00,31.9,31.93,31.87,31.92,15624.0,29.4207,29.4484,29.393,29.4391,15624.0
2018-03-14 13:10:00,31.92,31.92,31.9,31.92,5745.0,29.4391,29.4391,29.4207,29.4391,5745.0
2018-03-14 13:20:00,31.93,31.95,31.91,31.92,13090.0,29.4484,29.4668,29.4299,29.4391,13090.0
2018-03-14 13:30:00,31.91,31.95,31.89,31.94,21051.0,29.4299,29.4668,29.4115,29.4576,21051.0
2018-03-14 13:40:00,31.94,31.97,31.94,31.95,7600.0,29.4576,29.4853,29.4576,29.4668,7600.0
2018-03-14 13:50:00,31.96,31.98,31.94,31.94,17758.0,29.476,29.4945,29.4576,29.4576,17758.0
2018-03-14 14:00:00,31.95,31.95,31.92,31.93,18096.0,29.4668,29.4668,29.4391,29.4484,18096.0
2018-03-14 14:10:00,31.93,31.93,31.88,31.9,25970.0,29.4484,29.4484,29.4023,29.4207,25970.0
2018-03-14 14:20:00,31.91,31.92,31.89,31.91,14278.0,29.4299,29.4391,29.4115,29.4299,14278.0
2018-03-14 14:30:00,31.92,31.93,31.9,31.9,18189.0,29.4391,29.4484,29.4207,29.4207,18189.0
2018-03-14 14:40:00,31.89,31.95,31.88,31.94,33890.0,29.4115,29.4668,29.4023,29.4576,33890.0
2018-03-14 14:50:00,31.95,31.98,31.92,31.93,32880.0,29.4668,29.4945,29.4391,29.4484,32880.0
2018-03-14 15:00:00,31.93,31.93,31.89,31.89,30292.0,29.4484,29.4484,29.4115,29.4115,30292.0
2018-03-14 15:10:00,31.89,31.94,31.89,31.91,25995.0,29.4115,29.4576,29.4115,29.4299,25995.0
2018-03-14 15:20:00,31.91,31.91,31.84,31.87,31391.0,29.4299,29.4299,29.3654,29.393,31391.0
2018-03-14 15:30:00,31.87,31.9,31.87,31.89,19666.0,29.393,29.4207,29.393,29.4115,19666.0
2018-03-14 15:40:00,31.9,31.9,31.85,31.85,45127.0,29.4207,29.4207,29.3746,29.3746,45127.0
2018-03-14 15:50:00,31.85,31.91,31.81,31.84,192765.0,29.3746,29.4299,29.3377,29.3654,192765.0
2018-03-15 09:30:00,31.7,31.73,31.62,31.64,41727.0,29.2362,29.2639,29.1625,29.1809,41727.0
2018-03-15 09:40:00,31.62,31.62,31.48,31.56,61977.0,29.1625,29.1625,29.0333,29.1071,61977.0
2018-03-15 09:50:00,31.56,31.59,31.51,31.59,32901.0,29.1071,29.1348,29.061,29.1348,32901.0
2018-03-15 10:00:00,31.6,31.61,31.54,31.54,20404.0,29.144,29.1532,29.0887,29.0887,20404.0
2018-03-15 10:10:00,31.54,31.54,31.47,31.5,41461.0,29.0887,29.0887,29.0241,29.0518,41461.0
2018-03-15 10:20:00,31.49,31.53,31.43,31.53,40360.0,29.0426,29.0795,28.9872,29.0795,40360.0
2018-03-15 10:30:00,31.54,31.59,31.53,31.53,21117.0,29.0887,29.1348,29.0795,29.0795,21117.0
2018-03-15 10:40:00,31.54,31.57,31.5,31.53,10923.0,29.0887,29.1163,29.0518,29.0795,10923.0
2018-03-15 10:50:00,31.52,31.55,31.47,31.53,28144.0,29.0702,29.0979,29.0241,29.0795,28144.0
2018-03-15 11:00:00,31.54,31.56,31.51,31.54,19850.0,29.0887,29.1071,29.061,29.0887,19850.0
2018-03-15 11:10:00,31.55,31.56,31.5,31.52,21630.0,29.0979,29.1071,29.0518,29.0702,21630.0
2018-03-15 11:20:00,31.53,31.55,31.46,31.46,22354.0,29.0795,29.0979,29.0149,29.0149,22354.0
2018-03-15 11:30:00,31.46,31.5,31.45,31.47,23337.0,29.0149,29.0518,29.0057,29.0241,23337.0
2018-03-15 11:40:00,31.47,31.49,31.43,31.49,25631.0,29.0241,29.0426,28.9872,29.0426,25631.0
2018-03-15 11:50:00,31.5,31.5,31.41,31.44,23854.0,29.0518,29.0518,28.9688,28.9965,23854.0
2018-03-15 12:00:00,31.44,31.49,31.42,31.47,11126.0,28.9965,29.0426,28.978,29.0241,11126.0
2018-03-15 12:10:00,31.47,31.48,31.44,31.48,14544.0,29.0241,29.0333,28.9965,29.0333,14544.0
2018-03-15 12:20:00,31.47,31.49,31.44,31.47,20338.0,29.0241,29.0426,28.9965,29.0241,20338.0
2018-03-15 12:30:00,31.47,31.48,31.44,31.45,11639.0,29.0241,29.0333,28.9965,29.0057,11639.0
2018-03-15 12:40:00,31.45,31.51,31.44,31.49,18957.0,29.0057,29.061,28.9965,29.0426,18957.0
2018-03-15 12:50:00,31.48,31.52,31.48,31.5,6700.0,29.0333,29.0702,29.0333,29.0518,6700.0
2018-03-15 13:00:00,31.5,31.53,31.49,31.53,12687.0,29.0518,29.0795,29.0426,29.0795,12687.0
2018-03-15 13:10:00,31.51,31.6,31.51,31.6,19627.0,29.061,29.144,29.061,29.144,19627.0
2018-03-15 13:20:00,31.58,31.59,31.55,31.55,14841.0,29.1256,29.1348,29.0979,29.0979,14841.0
2018-03-15 13:30:00,31.55,31.56,31.52,31.54,5775.0,29.0979,29.1071,29.0702,29.0887,5775.0
2018-03-15 13:40:00,31.54,31.65,31.53,31.64,24054.0,29.0887,29.1901,29.0795,29.1809,24054.0
2018-03-15 13:50:00,31.65,31.73,31.64,31.72,32527.0,29.1901,29.2639,29.1809,29.2547,32527.0
2018-03-15 14:00:00,31.7,31.71,31.61,31.61,12251.0,29.2362,29.2455,29.1532,29.1532,12251.0
2018-03-15 14:10:00,31.6,31.6,31.58,31.59,9156.0,29.144,29.144,29.1256,29.1348,9156.0
2018-03-15 14:20:00,31.59,31.59,31.53,31.53,7221.0,29.1348,29.1348,29.0795,29.0795,7221.0
2018-03-15 14:30:00,31.53,31.54,31.49,31.49,12967.0,29.0795,29.0887,29.0426,29.0426,12967.0
2018-03-15 14:40:00,31.5,31.57,31.5,31.56,17508.0,29.0518,29.1163,29.0518,29.1071,17508.0
2018-03-15 14:50:00,31.56,31.58,31.54,31.57,13435.0,29.1071,29.1256,29.0887,29.1163,13435.0
2018-03-15 15:00:00,31.58,31.6,31.58,31.59,8994.0,29.1256,29.144,29.1256,29.1348,8994.0
2018-03-15 15:10:00,31.57,31.57,31.53,31.54,13268.0,29.1163,29.1163,29.0795,29.0887,13268.0
2018-03-15 15:20:00,31.55,31.57,31.53,31.55,20462.0,29.0979,29.1163,29.0795,29.0979,20462.0
2018-03-15 15:30:00,31.54,31.56,31.51,31.53,21374.0,29.0887,29.1071,29.061,29.0795,21374.0
2018-03-15 15:40:00,31.53,31.58,31.52,31.57,40118.0,29.0795,29.1256,29.0702,29.1163,40118.0
2018-03-15 15:50:00,31.57,31.61,31.5,31.52,281132.0,29.1163,29.1532,29.0518,29.0702,281132.0
2018-03-16 09:30:00,31.54,31.54,31.42,31.47,54207.0,29.0887,29.0887,28.978,29.0241,54207.0
2018-03-16 09:40:00,31.46,31.51,31.33,31.44,126842.0,29.0149,29.061,28.895,28.9965,126842.0
2018-03-16 09:50:00,31.44,31.44,31.32,31.34,39678.0,28.9965,28.9965,28.8858,28.9042,39678.0
2018-03-16 10:00:00,31.3,31.37,31.27,31.34,51297.0,28.8673,28.9319,28.8397,28.9042,51297.0
2018-03-16 10:10:00,31.32,31.34,31.25,31.27,36264.0,28.8858,28.9042,28.8212,28.8397,36264.0
2018-03-16 10:20:00,31.26,31.37,31.24,31.37,55050.0,28.8304,28.9319,28.812,28.9319,55050.0
2018-03-16 10:30:00,31.34,31.35,31.25,31.25,43334.0,28.9042,28.9134,28.8212,28.8212,43334.0
2018-03-16 10:40:00,31.24,31.26,31.21,31.21,25314.0,28.812,28.8304,28.7843,28.7843,25314.0
2018-03-16 10:50:00,31.21,31.29,31.2,31.21,42200.0,28.7843,28.8581,28.7751,28.7843,42200.0
2018-03-16 11:00:00,31.19,31.3,31.18,31.28,45244.0,28.7659,28.8673,28.7567,28.8489,45244.0
2018-03-16 11:10:00,31.28,31.32,31.27,31.28,24213.0,28.8489,28.8858,28.8397,28.8489,24213.0
2018-03-16 11:20:00,31.3,31.33,31.25,31.31,27732.0,28.8673,28.895,28.8212,28.8766,27732.0
2018-03-16 11:30:00,31.31,31.36,31.28,31.35,18677.0,28.8766,28.9227,28.8489,28.9134,18677.0
2018-03-16 11:40:00,31.37,31.41,31.34,31.38,22645.0,28.9319,28.9688,28.9042,28.9411,22645.0
2018-03-16 11:50:00,31.38,31.41,31.38,31.4,28897.0,28.9411,28.9688,28.9411,28.9596,28897.0
2018-03-16 12:00:00,31.41,31.49,31.41,31.44,19235.0,28.9688,29.0426,28.9688,28.9965,19235.0
2018-03-16 12:10:00,31.44,31.48,31.43,31.45,13394.0,28.9965,29.0333,28.9872,29.0057,13394.0
2018-03-16 12:20:00,31.44,31.51,31.44,31.47,13700.0,28.9965,29.061,28.9965,29.0241,13700.0
2018-03-16 12:30:00,31.46,31.49,31.44,31.49,10193.0,29.0149,29.0426,28.9965,29.0426,10193.0
2018-03-16 12:40:00,31.49,31.49,31.45,31.47,7967.0,29.0426,29.0426,29.0057,29.0241,7967.0
2018-03-16 12:50:00,31.48,31.55,31.46,31.54,16610.0,29.0333,29.0979,29.0149,29.0887,16610.0
2018-03-16 13:00:00,31.53,31.55,31.44,31.47,19644.0,29.0795,29.0979,28.9965,29.0241,19644.0
2018-03-16 13:10:00,31.46,31.46,31.45,31.46,8216.0,29.0149,29.0149,29.0057,29.0149,8216.0
2018-03-16 13:20:00,31.46,31.48,31.42,31.44,8668.0,29.0149,29.0333,28.978,28.9965,8668.0
2018-03-16 13:30:00,31.44,31.53,31.44,31.52,14024.0,28.9965,29.0795,28.9965,29.0702,14024.0
2018-03-16 13:40:00,31.53,31.57,31.52,31.53,24300.0,29.0795,29.1163,29.0702,29.0795,24300.0
2018-03-16 13:50:00,31.51,31.51,31.48,31.5,10840.0,29.061,29.061,29.0333,29.0518,10840.0
2018-03-16 14:00:00,31.5,31.52,31.48,31.52,15617.0,29.0518,29.0702,29.0333,29.0702,15617.0
2018-03-16 14:10:00,31.52,31.53,31.51,31.53,11471.0,29.0702,29.0795,29.061,29.0795,11471.0
2018-03-16 14:20:00,31.52,31.52,31.48,31.49,8515.0,29.0702,29.0702,29.0333,29.0426,8515.0
2018-03-16 14:30:00,31.49,31.52,31.49,31.51,10128.0,29.0426,29.0702,29.0426,29.061,10128.0
2018-03-16 14:40:00,31.51,31.54,31.48,31.48,16049.0,29.061,29.0887,29.0333,29.0333,16049.0
2018-03-16 14:50:00,31.48,31.51,31.46,31.48,8979.0,29.0333,29.061,29.0149,29.0333,8979.0
2018-03-16 15:00:00,31.46,31.47,31.44,31.46,9540.0,29.0149,29.0241,28.9965,29.0149,9540.0
2018-03-16 15:10:00,31.45,31.45,31.42,31.44,12841.0,29.0057,29.0057,28.978,28.9965,12841.0
2018-03-16 15:20:00,31.43,31.45,31.42,31.45,7627.0,28.9872,29.0057,28.978,29.0057,7627.0
2018-03-16 15:30:00,31.44,31.47,31.43,31.47,15804.0,28.9965,29.0241,28.9872,29.0241,15804.0
2018-03-16 15:40:00,31.47,31.5,31.47,31.48,32504.0,29.0241,29.0518,29.0241,29.0333,32504.0
2018-03-16 15:50:00,31.47,31.49,31.38,31.4,224492.0,29.0241,29.0426,28.9411,28.9596,224492.0
2018-03-19 09:30:00,31.51,31.51,31.32,31.4,50535.0,29.061,29.061,28.8858,28.9596,50535.0
2018-03-19 09:40:00,31.41,31.44,31.33,31.41,25862.0,28.9688,28.9965,28.895,28.9688,25862.0
2018-03-19 09:50:00,31.42,31.54,31.42,31.52,66833.0,28.978,29.0887,28.978,29.0702,66833.0
2018-03-19 10:00:00,31.51,31.52,31.45,31.45,10904.0,29.061,29.0702,29.0057,29.0057,10904.0
2018-03-19 10:10:00,31.44,31.44,31.38,31.4,37337.0,28.9965,28.9965,28.9411,28.9596,37337.0
2018-03-19 10:20:00,31.36,31.39,31.33,31.39,14594.0,28.9227,28.9503,28.895,28.9503,14594.0
2018-03-19 10:30:00,31.39,31.39,31.34,31.35,17414.0,28.9503,28.9503,28.9042,28.9134,17414.0
2018-03-19 10:40:00,31.35,31.36,31.26,31.27,24723.0,28.9134,28.9227,28.8304,28.8397,24723.0
2018-03-19 10:50:00,31.28,31.32,31.24,31.32,25817.0,28.8489,28.8858,28.812,28.8858,25817.0
2018-03-19 11:00:00,31.32,31.32,31.26,31.27,11857.0,28.8858,28.8858,28.8304,28.8397,11857.0
2018-03-19 11:10:00,31.28,31.35,31.28,31.35,20307.0,28.8489,28.9134,28.8489,28.9134,20307.0
2018-03-19 11:20:00,31.35,31.39,31.35,31.37,11407.0,28.9134,28.9503,28.9134,28.9319,11407.0
2018-03-19 11:30:00,31.37,31.46,31.33,31.46,39811.0,28.9319,29.0149,28.895,29.0149,39811.0
2018-03-19 11:40:00,31.45,31.59,31.42,31.58,58709.0,29.0057,29.1348,28.978,29.1256,58709.0
2018-03-19 11:50:00,31.59,31.72,31.59,31.64,69386.0,29.1348,29.2547,29.1348,29.1809,69386.0
2018-03-19 12:00:00,31.62,31.69,31.62,31.67,22054.0,29.1625,29.227,29.1625,29.2086,22054.0
2018-03-19 12:10:00,31.67,31.69,31.64,31.64,14118.0,29.2086,29.227,29.1809,29.1809,14118.0
2018-03-19 12:20:00,31.63,31.63,31.52,31.57,28895.0,29.1717,29.1717,29.0702,29.1163,28895.0
2018-03-19 12:30:00,31.57,31.59,31.56,31.57,4418.0,29.1163,29.1348,29.1071,29.1163,4418.0
2018-03-19 12:40:00,31.58,31.69,31.57,31.65,35791.0,29.1256,29.227,29.1163,29.1901,35791.0
2018-03-19 12:50:00,31.66,31.66,31.58,31.59,29599.0,29.1994,29.1994,29.1256,29.1348,29599.0
2018-03-19 13:00:00,31.6,31.7,31.6,31.69,31923.0,29.144,29.2362,29.144,29.227,31923.0
2018-03-19 13:10:00,31.69,31.69,31.66,31.69,18682.0,29.227,29.227,29.1994,29.227,18682.0
2018-03-19 13:20:00,31.69,31.73,31.64,31.64,29936.0,29.227,29.2639,29.1809,29.1809,29936.0
2018-03-19 13:30:00,31.65,31.67,31.63,31.67,13990.0,29.1901,29.2086,29.1717,29.2086,13990.0
2018-03-19 13:40:00,31.68,31.75,31.66,31.73,21406.0,29.2178,29.2824,29.1994,29.2639,21406.0
2018-03-19 13:50:00,31.74,31.76,31.71,31.75,25654.0,29.2731,29.2916,29.2455,29.2824,25654.0
2018-03-19 14:00:00,31.74,31.77,31.73,31.75,27741.0,29.2731,29.3008,29.2639,29.2824,27741.0
2018-03-19 14:10:00,31.75,31.76,31.72,31.75,16028.0,29.2824,29.2916,29.2547,29.2824,16028.0
2018-03-19 14:20:00,31.75,31.76,31.72,31.74,19513.0,29.2824,29.2916,29.2547,29.2731,19513.0
2018-03-19 14:30:00,31.74,31.8,31.73,31.79,25670.0,29.2731,29.3285,29.2639,29.3192,25670.0
2018-03-19 14:40:00,31.8,31.9,31.8,31.88,49872.0,29.3285,29.4207,29.3285,29.4023,49872.0
2018-03-19 14:50:00,31.87,31.89,31.79,31.83,34401.0,29.393,29.4115,29.3192,29.3561,34401.0
2018-03-19 15:00:00,31.82,31.83,31.74,31.75,37546.0,29.3469,29.3561,29.2731,29.2824,37546.0
2018-03-19 15:10:00,31.76,31.78,31.75,31.76,30320.0,29.2916,29.31,29.2824,29.2916,30320.0
2018-03-19 15:20:00,31.77,31.77,31.69,31.72,63153.0,29.3008,29.3008,29.227,29.2547,63153.0
2018-03-19 15:30:00,31.72,31.75,31.7,31.74,41952.0,29.2547,29.2824,29.2362,29.2731,41952.0
2018-03-19 15:40:00,31.74,31.75,31.72,31.72,66956.0,29.2731,29.2824,29.2547,29.2547,66956.0
2018-03-19 15:50:00,31.72,31.74,31.64,31.72,155325.0,29.2547,29.2731,29.1809,29.2547,155325.0
2018-03-20 09:30:00,31.52,31.6,31.5,31.54,43943.0,29.0702,29.144,29.0518,29.0887,43943.0
2018-03-20 09:40:00,31.54,31.6,31.45,31.45,30539.0,29.0887,29.144,29.0057,29.0057,30539.0
2018-03-20 09:50:00,31.45,31.53,31.41,31.44,36603.0,29.0057,29.0795,28.9688,28.9965,36603.0
2018-03-20 10:00:00,31.41,31.43,31.39,31.41,21529.0,28.9688,28.9872,28.9503,28.9688,21529.0
2018-03-20 10:10:00,31.41,31.45,31.38,31.42,28043.0,28.9688,29.0057,28.9411,28.978,28043.0
2018-03-20 10:20:00,31.43,31.44,31.29,31.37,53290.0,28.9872,28.9965,28.8581,28.9319,53290.0
2018-03-20 10:30:00,31.36,31.45,31.34,31.45,46696.0,28.9227,29.0057,28.9042,29.0057,46696.0
2018-03-20 10:40:00,31.44,31.47,31.4,31.42,32771.0,28.9965,29.0241,28.9596,28.978,32771.0
2018-03-20 10:50:00,31.43,31.47,31.4,31.45,28074.0,28.9872,29.0241,28.9596,29.0057,28074.0
2018-03-20 11:00:00,31.45,31.55,31.43,31.51,48916.0,29.0057,29.0979,28.9872,29.061,48916.0
2018-03-20 11:10:00,31.49,31.52,31.46,31.48,19221.0,29.0426,29.0702,29.0149,29.0333,19221.0
2018-03-20 11:20:00,31.5,31.6,31.5,31.54,40812.0,29.0518,29.144,29.0518,29.0887,40812.0
2018-03-20 11:30:00,31.55,31.56,31.49,31.51,20039.0,29.0979,29.1071,29.0426,29.061,20039.0
2018-03-20 11:40:00,31.5,31.5,31.44,31.48,15693.0,29.0518,29.0518,28.9965,29.0333,15693.0
2018-03-20 11:50:00,31.48,31.5,31.43,31.46,47750.0,29.0333,29.0518,28.9872,29.0149,47750.0
2018-03-20 12:00:00,31.46,31.58,31.46,31.58,26787.0,29.0149,29.1256,29.0149,29.1256,26787.0
2018-03-20 12:10:00,31.58,31.6,31.55,31.56,17832.0,29.1256,29.144,29.0979,29.1071,17832.0
2018-03-20 12:20:00,31.55,31.55,31.48,31.48,18604.0,29.0979,29.0979,29.0333,29.0333,18604.0
2018-03-20 12:30:00,31.48,31.52,31.47,31.52,10200.0,29.0333,29.0702,29.0241,29.0702,10200.0
2018-03-20 12:40:00,31.52,31.52,31.49,31.5,12600.0,29.0702,29.0702,29.0426,29.0518,12600.0
2018-03-20 12:50:00,31.5,31.5,31.45,31.48,10048.0,29.0518,29.0518,29.0057,29.0333,10048.0
2018-03-20 13:00:00,31.48,31.54,31.48,31.5,14616.0,29.0333,29.0887,29.0333,29.0518,14616.0
2018-03-20 13:10:00,31.5,31.55,31.49,31.54,8800.0,29.0518,29.0979,29.0426,29.0887,8800.0
2018-03-20 13:20:00,31.55,31.55,31.51,31.52,4800.0,29.0979,29.0979,29.061,29.0702,4800.0
2018-03-20 13:30:00,31.51,31.53,31.48,31.48,8238.0,29.061,29.0795,29.0333,29.0333,8238.0
2018-03-20 13:40:00,31.48,31.5,31.47,31.47,5256.0,29.0333,29.0518,29.0241,29.0241,5256.0
2018-03-20 13:50:00,31.46,31.49,31.46,31.49,10838.0,29.0149,29.0426,29.0149,29.0426,10838.0
2018-03-20 14:00:00,31.49,31.51,31.47,31.47,18423.0,29.0426,29.061,29.0241,29.0241,18423.0
2018-03-20 14:10:00,31.46,31.49,31.46,31.48,7921.0,29.0149,29.0426,29.0149,29.0333,7921.0
2018-03-20 14:20:00,31.48,31.48,31.44,31.44,12791.0,29.0333,29.0333,28.9965,28.9965,12791.0
2018-03-20 14:30:00,31.43,31.44,31.42,31.43,17809.0,28.9872,28.9965,28.978,28.9872,17809.0
2018-03-20 14:40:00,31.43,31.47,31.41,31.45,21622.0,28.9872,29.0241,28.9688,29.0057,21622.0
2018-03-20 14:50:00,31.45,31.45,31.42,31.45,11300.0,29.0057,29.0057,28.978,29.0057,11300.0
2018-03-20 15:00:00,31.44,31.45,31.42,31.44,16107.0,28.9965,29.0057,28.978,28.9965,16107.0
2018-03-20 15:10:00,31.42,31.42,31.39,31.42,39263.0,28.978,28.978,28.9503,28.978,39263.0
2018-03-20 15:20:00,31.41,31.48,31.4,31.47,40852.0,28.9688,29.0333,28.9596,29.0241,40852.0
2018-03-20 15:30:00,31.47,31.48,31.43,31.45,31409.0,29.0241,29.0333,28.9872,29.0057,31409.0
2018-03-20 15:40:00,31.45,31.46,31.42,31.44,28356.0,29.0057,29.0149,28.978,28.9965,28356.0
2018-03-20 15:50:00,31.44,31.45,31.37,31.38,326513.0,28.9965,29.0057,28.9319,28.9411,326513.0
2018-03-21 09:30:00,31.82,31.89,31.71,31.78,73541.0,29.3469,29.4115,29.2455,29.31,73541.0
2018-03-21 09:40:00,31.79,31.85,31.76,31.81,35453.0,29.3192,29.3746,29.2916,29.3377,35453.0
2018-03-21 09:50:00,31.81,31.86,31.69,31.72,78438.0,29.3377,29.3838,29.227,29.2547,78438.0
2018-03-21 10:00:00,31.72,31.73,31.65,31.7,52317.0,29.2547,29.2639,29.1901,29.2362,52317.0
2018-03-21 10:10:00,31.72,31.78,31.71,31.74,23635.0,29.2547,29.31,29.2455,29.2731,23635.0
2018-03-21 10:20:00,31.75,31.78,31.74,31.76,14650.0,29.2824,29.31,29.2731,29.2916,14650.0
2018-03-21 10:30:00,31.77,31.89,31.77,31.88,50523.0,29.3008,29.4115,29.3008,29.4023,50523.0
2018-03-21 10:40:00,31.88,31.98,31.85,31.96,88632.0,29.4023,29.4945,29.3746,29.476,88632.0
2018-03-21 10:50:00,31.95,31.99,31.94,31.99,35912.0,29.4668,29.5037,29.4576,29.5037,35912.0
2018-03-21 11:00:00,32.0,32.04,31.93,31.98,75554.0,29.5129,29.5498,29.4484,29.4945,75554.0
2018-03-21 11:10:00,31.98,32.04,31.97,32.04,54603.0,29.4945,29.5498,29.4853,29.5498,54603.0
2018-03-21 11:20:00,32.04,32.2,32.03,32.18,148255.0,29.5498,29.6974,29.5406,29.6789,148255.0
2018-03-21 11:30:00,32.17,32.2,32.15,32.18,42925.0,29.6697,29.6974,29.6513,29.6789,42925.0
2018-03-21 11:40:00,32.19,32.27,32.18,32.2,42831.0,29.6882,29.7619,29.6789,29.6974,42831.0
2018-03-21 11:50:00,32.21,32.22,32.1,32.14,62475.0,29.7066,29.7158,29.6052,29.642,62475.0
2018-03-21 12:00:00,32.14,32.14,32.02,32.04,53462.0,29.642,29.642,29.5314,29.5498,53462.0
2018-03-21 12:10:00,32.05,32.17,32.05,32.13,35709.0,29.559,29.6697,29.559,29.6328,35709.0
2018-03-21 12:20:00,32.12,32.16,32.07,32.07,31658.0,29.6236,29.6605,29.5775,29.5775,31658.0
2018-03-21 12:30:00,32.07,32.13,32.05,32.1,24096.0,29.5775,29.6328,29.559,29.6052,24096.0
2018-03-21 12:40:00,32.12,32.15,32.1,32.11,23642.0,29.6236,29.6513,29.6052,29.6144,23642.0
2018-03-21 12:50:00,32.11,32.13,32.09,32.1,10713.0,29.6144,29.6328,29.5959,29.6052,10713.0
2018-03-21 13:00:00,32.1,32.11,32.04,32.04,23779.0,29.6052,29.6144,29.5498,29.5498,23779.0
2018-03-21 13:10:00,32.04,32.05,31.9,31.9,49663.0,29.5498,29.559,29.4207,29.4207,49663.0
2018-03-21 13:20:00,31.89,31.96,31.85,31.96,31189.0,29.4115,29.476,29.3746,29.476,31189.0
2018-03-21 13:30:00,31.96,32.07,31.95,32.04,20128.0,29.476,29.5775,29.4668,29.5498,20128.0
2018-03-21 13:40:00,32.03,32.05,32.02,32.03,14663.0,29.5406,29.559,29.5314,29.5406,14663.0
2018-03-21 13:50:00,32.03,32.05,31.96,32.05,14797.0,29.5406,29.559,29.476,29.559,14797.0
2018-03-21 14:00:00,32.11,32.27,31.72,32.08,90888.0,29.6144,29.7619,29.2547,29.5867,90888.0
2018-03-21 14:10:00,32.05,32.28,31.94,32.16,91286.0,29.559,29.7712,29.4576,29.6605,91286.0
2018-03-21 14:20:00,32.18,32.22,32.02,32.05,71782.0,29.6789,29.7158,29.5314,29.559,71782.0
2018-03-21 14:30:00,32.06,32.07,31.87,31.97,64578.0,29.5683,29.5775,29.393,29.4853,64578.0
2018-03-21 14:40:00,31.96,32.2,31.96,32.18,88533.0,29.476,29.6974,29.476,29.6789,88533.0
2018-03-21 14:50:00,32.18,32.32,32.15,32.3,125049.0,29.6789,29.8081,29.6513,29.7896,125049.0
2018-03-21 15:00:00,32.31,32.51,32.25,32.42,217117.0,29.7988,29.9833,29.7435,29.9003,217117.0
2018-03-21 15:10:00,32.43,32.58,32.42,32.55,176491.0,29.9095,30.0478,29.9003,30.0202,176491.0
2018-03-21 15:20:00,32.55,32.6,32.51,32.55,159803.0,30.0202,30.0663,29.9833,30.0202,159803.0
2018-03-21 15:30:00,32.56,32.72,32.56,32.72,213931.0,30.0294,30.177,30.0294,30.177,213931.0
2018-03-21 15:40:00,32.72,32.72,32.61,32.62,158709.0,30.177,30.177,30.0755,30.0847,158709.0
2018-03-21 15:50:00,32.63,32.63,32.5,32.52,382243.0,30.094,30.094,29.9741,29.9925,382243.0
2018-03-22 09:30:00,32.27,32.27,32.02,32.17,100675.0,29.7619,29.7619,29.5314,29.6697,100675.0
2018-03-22 09:40:00,32.16,32.28,32.14,32.2,65626.0,29.6605,29.7712,29.642,29.6974,65626.0
2018-03-22 09:50:00,32.2,32.27,32.12,32.25,58615.0,29.6974,29.7619,29.6236,29.7435,58615.0
2018-03-22 10:00:00,32.28,32.38,32.27,32.31,38064.0,29.7712,29.8634,29.7619,29.7988,38064.0
2018-03-22 10:10:00,32.3,32.38,32.29,32.32,33623.0,29.7896,29.8634,29.7804,29.8081,33623.0
2018-03-22 10:20:00,32.33,32.46,32.33,32.44,35443.0,29.8173,29.9372,29.8173,29.9187,35443.0
2018-03-22 10:30:00,32.45,32.46,32.35,32.38,34032.0,29.928,29.9372,29.8357,29.8634,34032.0
2018-03-22 10:40:00,32.38,32.42,32.31,32.33,30816.0,29.8634,29.9003,29.7988,29.8173,30816.0
2018-03-22 10:50:00,32.31,32.34,32.24,32.31,41505.0,29.7988,29.8265,29.7343,29.7988,41505.0
2018-03-22 11:00:00,32.3,32.3,32.2,32.23,18686.0,29.7896,29.7896,29.6974,29.7251,18686.0
2018-03-22 11:10:00,32.24,32.26,32.15,32.17,28630.0,29.7343,29.7527,29.6513,29.6697,28630.0
2018-03-22 11:20:00,32.15,32.19,32.13,32.16,28242.0,29.6513,29.6882,29.6328,29.6605,28242.0
2018-03-22 11:30:00,32.18,32.19,32.02,32.09,62578.0,29.6789,29.6882,29.5314,29.5959,62578.0
2018-03-22 11:40:00,32.1,32.17,32.07,32.13,28939.0,29.6052,29.6697,29.5775,29.6328,28939.0
2018-03-22 11:50:00,32.15,32.17,32.12,32.13,7000.0,29.6513,29.6697,29.6236,29.6328,7000.0
2018-03-22 12:00:00,32.14,32.16,32.09,32.12,15341.0,29.642,29.6605,29.5959,29.6236,15341.0
2018-03-22 12:10:00,32.12,32.18,32.1,32.18,27719.0,29.6236,29.6789,29.6052,29.6789,27719.0
2018-03-22 12:20:00,32.18,32.22,32.16,32.2,11910.0,29.6789,29.7158,29.6605,29.6974,11910.0
2018-03-22 12:30:00,32.2,32.22,32.18,32.19,11314.0,29.6974,29.7158,29.6789,29.6882,11314.0
2018-03-22 12:40:00,32.18,32.18,32.12,32.15,10681.0,29.6789,29.6789,29.6236,29.6513,10681.0
2018-03-22 12:50:00,32.16,32.18,32.13,32.16,11285.0,29.6605,29.6789,29.6328,29.6605,11285.0
2018-03-22 13:00:00,32.16,32.16,32.09,32.09,8762.0,29.6605,29.6605,29.5959,29.5959,8762.0
2018-03-22 13:10:00,32.09,32.14,32.09,32.13,7718.0,29.5959,29.642,29.5959,29.6328,7718.0
2018-03-22 13:20:00,32.1,32.25,32.1,32.25,11340.0,29.6052,29.7435,29.6052,29.7435,11340.0
2018-03-22 13:30:00,32.24,32.25,32.19,32.19,16342.0,29.7343,29.7435,29.6882,29.6882,16342.0
2018-03-22 13:40:00,32.19,32.2,32.15,32.19,9440.0,29.6882,29.6974,29.6513,29.6882,9440.0
2018-03-22 13:50:00,32.18,32.23,32.18,32.19,10141.0,29.6789,29.7251,29.6789,29.6882,10141.0
2018-03-22 14:00:00,32.18,32.18,32.15,32.15,15160.0,29.6789,29.6789,29.6513,29.6513,15160.0
2018-03-22 14:10:00,32.14,32.19,32.14,32.17,13082.0,29.642,29.6882,29.642,29.6697,13082.0
2018-03-22 14:20:00,32.16,32.16,32.14,32.14,5600.0,29.6605,29.6605,29.642,29.642,5600.0
2018-03-22 14:30:00,32.14,32.16,32.13,32.16,12023.0,29.642,29.6605,29.6328,29.6605,12023.0
2018-03-22 14:40:00,32.15,32.17,32.14,32.15,13899.0,29.6513,29.6697,29.642,29.6513,13899.0
2018-03-22 14:50:00,32.14,32.15,32.13,32.13,17806.0,29.642,29.6513,29.6328,29.6328,17806.0
2018-03-22 15:00:00,32.14,32.17,32.13,32.14,9174.0,29.642,29.6697,29.6328,29.642,9174.0
2018-03-22 15:10:00,32.15,32.17,32.13,32.16,22953.0,29.6513,29.6697,29.6328,29.6605,22953.0
2018-03-22 15:20:00,32.16,32.2,32.1,32.13,41528.0,29.6605,29.6974,29.6052,29.6328,41528.0
2018-03-22 15:30:00,32.13,32.17,32.11,32.17,30630.0,29.6328,29.6697,29.6144,29.6697,30630.0
2018-03-22 15:40:00,32.17,32.18,32.13,32.16,54194.0,29.6697,29.6789,29.6328,29.6605,54194.0
2018-03-22 15:50:00,32.17,32.17,32.05,32.07,341167.0,29.6697,29.6697,29.559,29.5775,341167.0
2018-03-23 09:30:00,32.81,32.9,32.62,32.69,149921.0,30.26,30.343,30.0847,30.1493,149921.0
2018-03-23 09:40:00,32.67,32.78,32.66,32.75,60018.0,30.1309,30.2323,30.1216,30.2046,60018.0
2018-03-23 09:50:00,32.74,32.81,32.69,32.78,89421.0,30.1954,30.26,30.1493,30.2323,89421.0
2018-03-23 10:00:00,32.78,32.98,32.76,32.92,102140.0,30.2323,30.4168,30.2139,30.3614,102140.0
2018-03-23 10:10:00,32.93,33.02,32.85,32.92,97798.0,30.3706,30.4537,30.2969,30.3614,97798.0
2018-03-23 10:20:00,32.92,32.96,32.85,32.95,49424.0,30.3614,30.3983,30.2969,30.3891,49424.0
2018-03-23 10:30:00,32.94,32.98,32.89,32.94,55419.0,30.3799,30.4168,30.3338,30.3799,55419.0
2018-03-23 10:40:00,32.93,33.0,32.92,32.98,62562.0,30.3706,30.4352,30.3614,30.4168,62562.0
2018-03-23 10:50:00,32.99,33.07,32.93,33.03,116108.0,30.426,30.4998,30.3706,30.4629,116108.0
2018-03-23 11:00:00,33.03,33.06,32.94,32.95,121643.0,30.4629,30.4905,30.3799,30.3891,121643.0
2018-03-23 11:10:00,32.96,33.02,32.92,33.0,74984.0,30.3983,30.4537,30.3614,30.4352,74984.0
2018-03-23 11:20:00,33.0,33.05,32.97,33.02,47647.0,30.4352,30.4813,30.4075,30.4537,47647.0
2018-03-23 11:30:00,33.01,33.02,32.92,32.93,55904.0,30.4444,30.4537,30.3614,30.3706,55904.0
2018-03-23 11:40:00,32.94,33.02,32.92,32.99,48102.0,30.3799,30.4537,30.3614,30.426,48102.0
2018-03-23 11:50:00,32.99,33.11,32.98,33.1,53344.0,30.426,30.5367,30.4168,30.5274,53344.0
2018-03-23 12:00:00,33.09,33.09,32.99,33.02,33451.0,30.5182,30.5182,30.426,30.4537,33451.0
2018-03-23 12:10:00,33.03,33.09,32.96,33.08,40156.0,30.4629,30.5182,30.3983,30.509,40156.0
2018-03-23 12:20:00,33.08,33.13,33.03,33.04,41689.0,30.509,30.5551,30.4629,30.4721,41689.0
2018-03-23 12:30:00,33.04,33.13,33.03,33.1,21002.0,30.4721,30.5551,30.4629,30.5274,21002.0
2018-03-23 12:40:00,33.09,33.12,33.06,33.12,19893.0,30.5182,30.5459,30.4905,30.5459,19893.0
2018-03-23 12:50:00,33.12,33.14,33.08,33.1,40994.0,30.5459,30.5643,30.509,30.5274,40994.0
2018-03-23 13:00:00,33.1,33.1,32.98,32.99,43070.0,30.5274,30.5274,30.4168,30.426,43070.0
2018-03-23 13:10:00,33.0,33.08,33.0,33.06,22979.0,30.4352,30.509,30.4352,30.4905,22979.0
2018-03-23 13:20:00,33.07,33.09,33.02,33.06,37421.0,30.4998,30.5182,30.4537,30.4905,37421.0
2018-03-23 13:30:00,33.05,33.1,33.03,33.1,31833.0,30.4813,30.5274,30.4629,30.5274,31833.0
2018-03-23 13:40:00,33.11,33.14,33.05,33.05,52794.0,30.5367,30.5643,30.4813,30.4813,52794.0
2018-03-23 13:50:00,33.07,33.08,32.99,33.01,45792.0,30.4998,30.509,30.426,30.4444,45792.0
2018-03-23 14:00:00,33.01,33.06,32.98,33.03,31426.0,30.4444,30.4905,30.4168,30.4629,31426.0
2018-03-23 14:10:00,33.03,33.08,33.0,33.08,36968.0,30.4629,30.509,30.4352,30.509,36968.0
2018-03-23 14:20:00,33.08,33.09,33.01,33.08,31215.0,30.509,30.5182,30.4444,30.509,31215.0
2018-03-23 14:30:00,33.08,33.11,33.05,33.06,40040.0,30.509,30.5367,30.4813,30.4905,40040.0
2018-03-23 14:40:00,33.07,33.08,32.96,33.04,62051.0,30.4998,30.509,30.3983,30.4721,62051.0
2018-03-23 14:50:00,33.02,33.02,32.92,32.95,48538.0,30.4537,30.4537,30.3614,30.3891,48538.0
2018-03-23 15:00:00,32.94,32.97,32.92,32.97,57717.0,30.3799,30.4075,30.3614,30.4075,57717.0
2018-03-23 15:10:00,32.97,33.05,32.97,33.01,59959.0,30.4075,30.4813,30.4075,30.4444,59959.0
2018-03-23 15:20:00,33.0,33.01,32.97,33.0,51836.0,30.4352,30.4444,30.4075,30.4352,51836.0
2018-03-23 15:30:00,33.0,33.0,32.93,32.97,89440.0,30.4352,30.4352,30.3706,30.4075,89440.0
2018-03-23 15:40:00,32.97,32.99,32.87,32.89,95149.0,30.4075,30.426,30.3153,30.3338,95149.0
2018-03-23 15:50:00,32.89,32.93,32.74,32.78,376689.0,30.3338,30.3706,30.1954,30.2323,376689.0
2018-03-26 09:30:00,33.01,33.05,32.96,33.04,72331.0,30.4444,30.4813,30.3983,30.4721,72331.0
2018-03-26 09:40:00,33.04,33.09,32.92,32.99,64476.0,30.4721,30.5182,30.3614,30.426,64476.0
2018-03-26 09:50:00,32.98,33.03,32.93,32.99,29199.0,30.4168,30.4629,30.3706,30.426,29199.0
2018-03-26 10:00:00,33.01,33.12,32.96,33.1,45990.0,30.4444,30.5459,30.3983,30.5274,45990.0
2018-03-26 10:10:00,33.08,33.16,33.07,33.15,26220.0,30.509,30.5828,30.4998,30.5735,26220.0
2018-03-26 10:20:00,33.15,33.18,33.03,33.08,37202.0,30.5735,30.6012,30.4629,30.509,37202.0
2018-03-26 10:30:00,33.07,33.12,33.04,33.12,165329.0,30.4998,30.5459,30.4721,30.5459,165329.0
2018-03-26 10:40:00,33.12,33.14,33.08,33.1,21871.0,30.5459,30.5643,30.509,30.5274,21871.0
2018-03-26 10:50:00,33.1,33.1,33.01,33.01,19294.0,30.5274,30.5274,30.4444,30.4444,19294.0
2018-03-26 11:00:00,33.02,33.09,33.0,33.05,22801.0,30.4537,30.5182,30.4352,30.4813,22801.0
2018-03-26 11:10:00,33.05,33.12,33.04,33.04,26580.0,30.4813,30.5459,30.4721,30.4721,26580.0
2018-03-26 11:20:00,33.03,33.14,33.03,33.12,41128.0,30.4629,30.5643,30.4629,30.5459,41128.0
2018-03-26 11:30:00,33.12,33.15,33.1,33.14,31639.0,30.5459,30.5735,30.5274,30.5643,31639.0
2018-03-26 11:40:00,33.14,33.14,33.1,33.12,9541.0,30.5643,30.5643,30.5274,30.5459,9541.0
2018-03-26 11:50:00,33.13,33.14,33.1,33.14,19897.0,30.5551,30.5643,30.5274,30.5643,19897.0
2018-03-26 12:00:00,33.13,33.13,33.05,33.05,16754.0,30.5551,30.5551,30.4813,30.4813,16754.0
2018-03-26 12:10:00,33.05,33.05,32.98,33.05,15110.0,30.4813,30.4813,30.4168,30.4813,15110.0
2018-03-26 12:20:00,33.06,33.12,33.06,33.1,26978.0,30.4905,30.5459,30.4905,30.5274,26978.0
2018-03-26 12:30:00,33.1,33.12,33.06,33.06,21129.0,30.5274,30.5459,30.4905,30.4905,21129.0
2018-03-26 12:40:00,33.06,33.08,33.0,33.08,23018.0,30.4905,30.509,30.4352,30.509,23018.0
2018-03-26 12:50:00,33.08,33.11,33.07,33.08,37828.0,30.509,30.5367,30.4998,30.509,37828.0
2018-03-26 13:00:00,33.07,33.09,33.03,33.03,12623.0,30.4998,30.5182,30.4629,30.4629,12623.0
2018-03-26 13:10:00,33.04,33.04,33.0,33.01,36467.0,30.4721,30.4721,30.4352,30.4444,36467.0
2018-03-26 13:20:00,33.02,33.05,33.01,33.03,18430.0,30.4537,30.4813,30.4444,30.4629,18430.0
2018-03-26 13:30:00,33.03,33.07,33.01,33.05,16141.0,30.4629,30.4998,30.4444,30.4813,16141.0
2018-03-26 13:40:00,33.06,33.07,33.02,33.06,9010.0,30.4905,30.4998,30.4537,30.4905,9010.0
2018-03-26 13:50:00,33.07,33.1,33.07,33.1,13430.0,30.4998,30.5274,30.4998,30.5274,13430.0
2018-03-26 14:00:00,33.1,33.15,33.1,33.12,50355.0,30.5274,30.5735,30.5274,30.5459,50355.0
2018-03-26 14:10:00,33.11,33.11,33.07,33.08,25968.0,30.5367,30.5367,30.4998,30.509,25968.0
2018-03-26 14:20:00,33.09,33.11,33.07,33.1,17225.0,30.5182,30.5367,30.4998,30.5274,17225.0
2018-03-26 14:30:00,33.1,33.1,33.02,33.03,76834.0,30.5274,30.5274,30.4537,30.4629,76834.0
2018-03-26 14:40:00,33.02,33.03,32.98,33.02,45476.0,30.4537,30.4629,30.4168,30.4537,45476.0
2018-03-26 14:50:00,33.02,33.07,33.01,33.06,35531.0,30.4537,30.4998,30.4444,30.4905,35531.0
2018-03-26 15:00:00,33.06,33.08,33.04,33.05,27398.0,30.4905,30.509,30.4721,30.4813,27398.0
2018-03-26 15:10:00,33.05,33.08,33.04,33.07,30333.0,30.4813,30.509,30.4721,30.4998,30333.0
2018-03-26 15:20:00,33.08,33.1,33.01,33.04,47716.0,30.509,30.5274,30.4444,30.4721,47716.0
2018-03-26 15:30:00,33.03,33.06,33.0,33.01,57542.0,30.4629,30.4905,30.4352,30.4444,57542.0
2018-03-26 15:40:00,33.01,33.01,32.94,32.97,50011.0,30.4444,30.4444,30.3799,30.4075,50011.0
2018-03-26 15:50:00,32.97,33.01,32.94,32.95,201548.0,30.4075,30.4444,30.3799,30.3891,201548.0
2018-03-27 09:30:00,32.5,32.57,32.4,32.44,83931.0,29.9741,30.0386,29.8818,29.9187,83931.0
2018-03-27 09:40:00,32.44,32.47,32.37,32.4,63624.0,29.9187,29.9464,29.8542,29.8818,63624.0
2018-03-27 09:50:00,32.41,32.49,32.37,32.46,44034.0,29.8911,29.9648,29.8542,29.9372,44034.0
2018-03-27 10:00:00,32.47,32.54,32.44,32.54,32862.0,29.9464,30.011,29.9187,30.011,32862.0
2018-03-27 10:10:00,32.54,32.58,32.48,32.48,48934.0,30.011,30.0478,29.9556,29.9556,48934.0
2018-03-27 10:20:00,32.49,32.52,32.45,32.47,28627.0,29.9648,29.9925,29.928,29.9464,28627.0
2018-03-27 10:30:00,32.47,32.51,32.38,32.46,35468.0,29.9464,29.9833,29.8634,29.9372,35468.0
2018-03-27 10:40:00,32.45,32.47,32.39,32.41,13157.0,29.928,29.9464,29.8726,29.8911,13157.0
2018-03-27 10:50:00,32.4,32.4,32.28,32.3,61957.0,29.8818,29.8818,29.7712,29.7896,61957.0
2018-03-27 11:00:00,32.32,32.36,32.26,32.28,54441.0,29.8081,29.8449,29.7527,29.7712,54441.0
2018-03-27 11:10:00,32.28,32.39,32.28,32.38,33326.0,29.7712,29.8726,29.7712,29.8634,33326.0
2018-03-27 11:20:00,32.38,32.39,32.33,32.36,16412.0,29.8634,29.8726,29.8173,29.8449,16412.0
2018-03-27 11:30:00,32.36,32.39,32.34,32.37,27100.0,29.8449,29.8726,29.8265,29.8542,27100.0
2018-03-27 11:40:00,32.37,32.42,32.36,32.42,20531.0,29.8542,29.9003,29.8449,29.9003,20531.0
2018-03-27 11:50:00,32.42,32.48,32.41,32.48,21979.0,29.9003,29.9556,29.8911,29.9556,21979.0
2018-03-27 12:00:00,32.48,32.49,32.42,32.46,18199.0,29.9556,29.9648,29.9003,29.9372,18199.0
2018-03-27 12:10:00,32.46,32.58,32.46,32.55,41447.0,29.9372,30.0478,29.9372,30.0202,41447.0
2018-03-27 12:20:00,32.55,32.56,32.53,32.56,11135.0,30.0202,30.0294,30.0017,30.0294,11135.0
2018-03-27 12:30:00,32.56,32.57,32.49,32.53,25027.0,30.0294,30.0386,29.9648,30.0017,25027.0
2018-03-27 12:40:00,32.53,32.64,32.53,32.62,20723.0,30.0017,30.1032,30.0017,30.0847,20723.0
2018-03-27 12:50:00,32.62,32.69,32.62,32.63,29576.0,30.0847,30.1493,30.0847,30.094,29576.0
2018-03-27 13:00:00,32.63,32.64,32.61,32.61,11920.0,30.094,30.1032,30.0755,30.0755,11920.0
2018-03-27 13:10:00,32.61,32.61,32.54,32.58,37532.0,30.0755,30.0755,30.011,30.0478,37532.0
2018-03-27 13:20:00,32.58,32.6,32.51,32.53,22491.0,30.0478,30.0663,29.9833,30.0017,22491.0
2018-03-27 13:30:00,32.53,32.63,32.53,32.62,17119.0,30.0017,30.094,30.0017,30.0847,17119.0
2018-03-27 13:40:00,32.62,32.62,32.58,32.58,10196.0,30.0847,30.0847,30.0478,30.0478,10196.0
2018-03-27 13:50:00,32.59,32.6,32.51,32.54,14690.0,30.0571,30.0663,29.9833,30.011,14690.0
2018-03-27 14:00:00,32.55,32.63,32.55,32.61,20421.0,30.0202,30.094,30.0202,30.0755,20421.0
2018-03-27 14:10:00,32.61,32.62,32.56,32.57,14920.0,30.0755,30.0847,30.0294,30.0386,14920.0
2018-03-27 14:20:00,32.59,32.67,32.58,32.63,40089.0,30.0571,30.1309,30.0478,30.094,40089.0
2018-03-27 14:30:00,32.62,32.65,32.6,32.64,16486.0,30.0847,30.1124,30.0663,30.1032,16486.0
2018-03-27 14:40:00,32.65,32.66,32.58,32.59,26484.0,30.1124,30.1216,30.0478,30.0571,26484.0
2018-03-27 14:50:00,32.59,32.6,32.53,32.53,24639.0,30.0571,30.0663,30.0017,30.0017,24639.0
2018-03-27 15:00:00,32.52,32.57,32.49,32.57,53335.0,29.9925,30.0386,29.9648,30.0386,53335.0
2018-03-27 15:10:00,32.58,32.65,32.58,32.61,60142.0,30.0478,30.1124,30.0478,30.0755,60142.0
2018-03-27 15:20:00,32.59,32.59,32.48,32.49,41327.0,30.0571,30.0571,29.9556,29.9648,41327.0
2018-03-27 15:30:00,32.49,32.56,32.48,32.48,63213.0,29.9648,30.0294,29.9556,29.9556,63213.0
2018-03-27 15:40:00,32.49,32.49,32.41,32.42,64863.0,29.9648,29.9648,29.8911,29.9003,64863.0
2018-03-27 15:50:00,32.42,32.52,32.38,32.41,294073.0,29.9003,29.9925,29.8634,29.8911,294073.0
2018-03-28 09:30:00,32.08,32.13,31.99,32.03,88221.0,29.5867,29.6328,29.5037,29.5406,88221.0
2018-03-28 09:40:00,32.02,32.04,31.84,31.85,100141.0,29.5314,29.5498,29.3654,29.3746,100141.0
2018-03-28 09:50:00,31.84,31.93,31.83,31.92,34401.0,29.3654,29.4484,29.3561,29.4391,34401.0
2018-03-28 10:00:00,31.92,32.04,31.92,32.04,44662.0,29.4391,29.5498,29.4391,29.5498,44662.0
2018-03-28 10:10:00,32.04,32.05,31.93,31.94,51413.0,29.5498,29.559,29.4484,29.4576,51413.0
2018-03-28 10:20:00,31.96,31.98,31.92,31.95,13620.0,29.476,29.4945,29.4391,29.4668,13620.0
2018-03-28 10:30:00,31.96,31.97,31.91,31.93,20700.0,29.476,29.4853,29.4299,29.4484,20700.0
2018-03-28 10:40:00,31.93,31.93,31.85,31.85,36319.0,29.4484,29.4484,29.3746,29.3746,36319.0
2018-03-28 10:50:00,31.84,31.87,31.74,31.83,57669.0,29.3654,29.393,29.2731,29.3561,57669.0
2018-03-28 11:00:00,31.85,31.89,31.81,31.83,42459.0,29.3746,29.4115,29.3377,29.3561,42459.0
2018-03-28 11:10:00,31.81,31.84,31.79,31.83,70582.0,29.3377,29.3654,29.3192,29.3561,70582.0
2018-03-28 11:20:00,31.82,31.82,31.75,31.79,71008.0,29.3469,29.3469,29.2824,29.3192,71008.0
2018-03-28 11:30:00,31.77,31.77,31.7,31.72,38961.0,29.3008,29.3008,29.2362,29.2547,38961.0
2018-03-28 11:40:00,31.73,31.79,31.72,31.77,30114.0,29.2639,29.3192,29.2547,29.3008,30114.0
2018-03-28 11:50:00,31.78,31.81,31.73,31.78,17097.0,29.31,29.3377,29.2639,29.31,17097.0
2018-03-28 12:00:00,31.77,31.77,31.68,31.72,32351.0,29.3008,29.3008,29.2178,29.2547,32351.0
2018-03-28 12:10:00,31.72,31.78,31.67,31.68,45145.0,29.2547,29.31,29.2086,29.2178,45145.0
2018-03-28 12:20:00,31.67,31.79,31.66,31.78,36012.0,29.2086,29.3192,29.1994,29.31,36012.0
2018-03-28 12:30:00,31.78,31.81,31.76,31.78,11510.0,29.31,29.3377,29.2916,29.31,11510.0
2018-03-28 12:40:00,31.79,31.83,31.78,31.81,30764.0,29.3192,29.3561,29.31,29.3377,30764.0
2018-03-28 12:50:00,31.8,31.82,31.76,31.8,10854.0,29.3285,29.3469,29.2916,29.3285,10854.0
2018-03-28 13:00:00,31.79,31.81,31.73,31.77,17874.0,29.3192,29.3377,29.2639,29.3008,17874.0
2018-03-28 13:10:00,31.75,31.76,31.71,31.73,28332.0,29.2824,29.2916,29.2455,29.2639,28332.0
2018-03-28 13:20:00,31.72,31.73,31.67,31.69,31665.0,29.2547,29.2639,29.2086,29.227,31665.0
2018-03-28 13:30:00,31.69,31.74,31.67,31.73,44656.0,29.227,29.2731,29.2086,29.2639,44656.0
2018-03-28 13:40:00,31.72,31.75,31.7,31.7,30635.0,29.2547,29.2824,29.2362,29.2362,30635.0
2018-03-28 13:50:00,31.69,31.74,31.68,31.74,23418.0,29.227,29.2731,29.2178,29.2731,23418.0
2018-03-28 14:00:00,31.74,31.74,31.69,31.72,29535.0,29.2731,29.2731,29.227,29.2547,29535.0
2018-03-28 14:10:00,31.72,31.74,31.68,31.69,21926.0,29.2547,29.2731,29.2178,29.227,21926.0
2018-03-28 14:20:00,31.7,31.7,31.64,31.69,32459.0,29.2362,29.2362,29.1809,29.227,32459.0
2018-03-28 14:30:00,31.69,31.7,31.62,31.65,49569.0,29.227,29.2362,29.1625,29.1901,49569.0
2018-03-28 14:40:00,31.65,31.68,31.64,31.67,30110.0,29.1901,29.2178,29.1809,29.2086,30110.0
2018-03-28 14:50:00,31.67,31.76,31.67,31.73,39053.0,29.2086,29.2916,29.2086,29.2639,39053.0
2018-03-28 15:00:00,31.73,31.78,31.68,31.68,45846.0,29.2639,29.31,29.2178,29.2178,45846.0
2018-03-28 15:10:00,31.69,31.75,31.69,31.74,53875.0,29.227,29.2824,29.227,29.2731,53875.0
2018-03-28 15:20:00,31.74,31.75,31.72,31.75,42672.0,29.2731,29.2824,29.2547,29.2824,42672.0
2018-03-28 15:30:00,31.75,31.78,31.69,31.73,50447.0,29.2824,29.31,29.227,29.2639,50447.0
2018-03-28 15:40:00,31.72,31.72,31.67,31.68,61161.0,29.2547,29.2547,29.2086,29.2178,61161.0
2018-03-28 15:50:00,31.69,31.78,31.67,31.67,433286.0,29.227,29.31,29.2086,29.2086,433286.0
2018-03-29 09:30:00,31.69,31.93,31.68,31.88,60955.0,29.227,29.4484,29.2178,29.4023,60955.0
2018-03-29 09:40:00,31.89,31.92,31.82,31.87,45400.0,29.4115,29.4391,29.3469,29.393,45400.0
2018-03-29 09:50:00,31.85,31.93,31.85,31.88,26997.0,29.3746,29.4484,29.3746,29.4023,26997.0
2018-03-29 10:00:00,31.89,31.99,31.88,31.94,33000.0,29.4115,29.5037,29.4023,29.4576,33000.0
2018-03-29 10:10:00,31.93,32.0,31.93,31.93,17017.0,29.4484,29.5129,29.4484,29.4484,17017.0
2018-03-29 10:20:00,31.94,32.01,31.93,32.01,21623.0,29.4576,29.5221,29.4484,29.5221,21623.0
2018-03-29 10:30:00,32.01,32.01,31.92,31.97,34238.0,29.5221,29.5221,29.4391,29.4853,34238.0
2018-03-29 10:40:00,31.98,32.01,31.91,31.92,15395.0,29.4945,29.5221,29.4299,29.4391,15395.0
2018-03-29 10:50:00,31.92,31.92,31.83,31.84,19449.0,29.4391,29.4391,29.3561,29.3654,19449.0
2018-03-29 11:00:00,31.86,31.9,31.83,31.86,13529.0,29.3838,29.4207,29.3561,29.3838,13529.0
2018-03-29 11:10:00,31.85,31.91,31.83,31.89,13318.0,29.3746,29.4299,29.3561,29.4115,13318.0
2018-03-29 11:20:00,31.89,31.9,31.84,31.84,13943.0,29.4115,29.4207,29.3654,29.3654,13943.0
2018-03-29 11:30:00,31.83,31.83,31.76,31.8,13426.0,29.3561,29.3561,29.2916,29.3285,13426.0
2018-03-29 11:40:00,31.8,31.82,31.76,31.77,8015.0,29.3285,29.3469,29.2916,29.3008,8015.0
2018-03-29 11:50:00,31.79,31.87,31.77,31.87,19664.0,29.3192,29.393,29.3008,29.393,19664.0
2018-03-29 12:00:00,31.88,31.91,31.88,31.89,8754.0,29.4023,29.4299,29.4023,29.4115,8754.0
2018-03-29 12:10:00,31.9,31.93,31.89,31.93,11518.0,29.4207,29.4484,29.4115,29.4484,11518.0
2018-03-29 12:20:00,31.92,31.93,31.9,31.9,10785.0,29.4391,29.4484,29.4207,29.4207,10785.0
2018-03-29 12:30:00,31.9,31.92,31.9,31.91,12816.0,29.4207,29.4391,29.4207,29.4299,12816.0
2018-03-29 12:40:00,31.92,31.93,31.9,31.93,20626.0,29.4391,29.4484,29.4207,29.4484,20626.0
2018-03-29 12:50:00,31.91,31.94,31.91,31.93,23651.0,29.4299,29.4576,29.4299,29.4484,23651.0
2018-03-29 13:00:00,31.94,31.94,31.89,31.9,8461.0,29.4576,29.4576,29.4115,29.4207,8461.0
2018-03-29 13:10:00,31.9,31.97,31.9,31.96,15398.0,29.4207,29.4853,29.4207,29.476,15398.0
2018-03-29 13:20:00,31.96,31.98,31.95,31.96,17434.0,29.476,29.4945,29.4668,29.476,17434.0
2018-03-29 13:30:00,31.97,31.97,31.92,31.94,15937.0,29.4853,29.4853,29.4391,29.4576,15937.0
2018-03-29 13:40:00,31.94,31.97,31.94,31.96,10194.0,29.4576,29.4853,29.4576,29.476,10194.0
2018-03-29 13:50:00,31.96,32.0,31.94,31.94,24685.0,29.476,29.5129,29.4576,29.4576,24685.0
2018-03-29 14:00:00,31.96,32.06,31.96,32.05,14920.0,29.476,29.5683,29.476,29.559,14920.0
2018-03-29 14:10:00,32.06,32.09,32.01,32.02,43349.0,29.5683,29.5959,29.5221,29.5314,43349.0
2018-03-29 14:20:00,32.03,32.03,31.98,31.99,15536.0,29.5406,29.5406,29.4945,29.5037,15536.0
2018-03-29 14:30:00,32.02,32.08,32.02,32.08,21751.0,29.5314,29.5867,29.5314,29.5867,21751.0
2018-03-29 14:40:00,32.08,32.08,32.03,32.07,26121.0,29.5867,29.5867,29.5406,29.5775,26121.0
2018-03-29 14:50:00,32.08,32.08,32.01,32.05,55848.0,29.5867,29.5867,29.5221,29.559,55848.0
2018-03-29 15:00:00,32.05,32.09,32.04,32.04,37978.0,29.559,29.5959,29.5498,29.5498,37978.0
2018-03-29 15:10:00,32.06,32.08,32.06,32.08,23812.0,29.5683,29.5867,29.5683,29.5867,23812.0
2018-03-29 15:20:00,32.09,32.12,32.02,32.03,61239.0,29.5959,29.6236,29.5314,29.5406,61239.0
2018-03-29 15:30:00,32.03,32.03,31.97,32.03,56262.0,29.5406,29.5406,29.4853,29.5406,56262.0
2018-03-29 15:40:00,32.03,32.09,32.03,32.09,78187.0,29.5406,29.5959,29.5406,29.5959,78187.0
2018-03-29 15:50:00,32.09,32.17,32.05,32.15,407378.0,29.5959,29.6697,29.559,29.6513,407378.0
2018-04-02 09:30:00,32.45,32.45,32.35,32.44,80002.0,29.928,29.928,29.8357,29.9187,80002.0
2018-04-02 09:40:00,32.44,32.49,32.29,32.38,113621.0,29.9187,29.9648,29.7804,29.8634,113621.0
2018-04-02 09:50:00,32.37,32.48,32.33,32.46,55970.0,29.8542,29.9556,29.8173,29.9372,55970.0
2018-04-02 10:00:00,32.47,32.6,32.46,32.56,120171.0,29.9464,30.0663,29.9372,30.0294,120171.0
2018-04-02 10:10:00,32.56,32.71,32.56,32.68,117704.0,30.0294,30.1677,30.0294,30.1401,117704.0
2018-04-02 10:20:00,32.69,32.82,32.69,32.79,141827.0,30.1493,30.2692,30.1493,30.2415,141827.0
2018-04-02 10:30:00,32.8,32.81,32.7,32.72,91754.0,30.2507,30.26,30.1585,30.177,91754.0
2018-04-02 10:40:00,32.73,32.73,32.61,32.66,37351.0,30.1862,30.1862,30.0755,30.1216,37351.0
2018-04-02 10:50:00,32.66,32.74,32.66,32.68,65730.0,30.1216,30.1954,30.1216,30.1401,65730.0
2018-04-02 11:00:00,32.67,32.78,32.63,32.78,71957.0,30.1309,30.2323,30.094,30.2323,71957.0
2018-04-02 11:10:00,32.77,32.8,32.71,32.72,23863.0,30.2231,30.2507,30.1677,30.177,23863.0
2018-04-02 11:20:00,32.74,32.76,32.71,32.73,26669.0,30.1954,30.2139,30.1677,30.1862,26669.0
2018-04-02 11:30:00,32.72,32.72,32.59,32.59,31462.0,30.177,30.177,30.0571,30.0571,31462.0
2018-04-02 11:40:00,32.6,32.72,32.58,32.71,23059.0,30.0663,30.177,30.0478,30.1677,23059.0
2018-04-02 11:50:00,32.71,32.71,32.61,32.68,19397.0,30.1677,30.1677,30.0755,30.1401,19397.0
2018-04-02 12:00:00,32.69,32.76,32.67,32.7,36706.0,30.1493,30.2139,30.1309,30.1585,36706.0
2018-04-02 12:10:00,32.73,32.74,32.69,32.69,11523.0,30.1862,30.1954,30.1493,30.1493,11523.0
2018-04-02 12:20:00,32.68,32.68,32.62,32.63,10575.0,30.1401,30.1401,30.0847,30.094,10575.0
2018-04-02 12:30:00,32.63,32.65,32.61,32.65,6862.0,30.094,30.1124,30.0755,30.1124,6862.0
2018-04-02 12:40:00,32.65,32.67,32.64,32.66,12820.0,30.1124,30.1309,30.1032,30.1216,12820.0
2018-04-02 12:50:00,32.67,32.74,32.67,32.73,11914.0,30.1309,30.1954,30.1309,30.1862,11914.0
2018-04-02 13:00:00,32.74,32.74,32.7,32.7,16497.0,30.1954,30.1954,30.1585,30.1585,16497.0
2018-04-02 13:10:00,32.71,32.78,32.69,32.76,44714.0,30.1677,30.2323,30.1493,30.2139,44714.0
2018-04-02 13:20:00,32.77,32.83,32.77,32.82,20164.0,30.2231,30.2784,30.2231,30.2692,20164.0
2018-04-02 13:30:00,32.8,32.81,32.75,32.79,21481.0,30.2507,30.26,30.2046,30.2415,21481.0
2018-04-02 13:40:00,32.79,32.84,32.79,32.82,23651.0,30.2415,30.2876,30.2415,30.2692,23651.0
2018-04-02 13:50:00,32.8,32.82,32.77,32.77,15987.0,30.2507,30.2692,30.2231,30.2231,15987.0
2018-04-02 14:00:00,32.77,32.78,32.69,32.72,23760.0,30.2231,30.2323,30.1493,30.177,23760.0
2018-04-02 14:10:00,32.74,32.74,32.71,32.73,14836.0,30.1954,30.1954,30.1677,30.1862,14836.0
2018-04-02 14:20:00,32.73,32.74,32.66,32.68,29985.0,30.1862,30.1954,30.1216,30.1401,29985.0
2018-04-02 14:30:00,32.68,32.72,32.67,32.69,18519.0,30.1401,30.177,30.1309,30.1493,18519.0
2018-04-02 14:40:00,32.69,32.7,32.68,32.68,15895.0,30.1493,30.1585,30.1401,30.1401,15895.0
2018-04-02 14:50:00,32.68,32.68,32.61,32.63,30384.0,30.1401,30.1401,30.0755,30.094,30384.0
2018-04-02 15:00:00,32.63,32.63,32.51,32.51,34147.0,30.094,30.094,29.9833,29.9833,34147.0
2018-04-02 15:10:00,32.49,32.53,32.47,32.51,30367.0,29.9648,30.0017,29.9464,29.9833,30367.0
2018-04-02 15:20:00,32.5,32.5,32.43,32.49,30801.0,29.9741,29.9741,29.9095,29.9648,30801.0
2018-04-02 15:30:00,32.5,32.53,32.49,32.53,33122.0,29.9741,30.0017,29.9648,30.0017,33122.0
2018-04-02 15:40:00,32.52,32.55,32.51,32.55,76503.0,29.9925,30.0202,29.9833,30.0202,76503.0
2018-04-02 15:50:00,32.56,32.56,32.46,32.49,209439.0,30.0294,30.0294,29.9372,29.9648,209439.0
2018-04-03 09:30:00,32.17,32.26,32.15,32.15,45341.0,29.6697,29.7527,29.6513,29.6513,45341.0
2018-04-03 09:40:00,32.15,32.22,32.09,32.16,62875.0,29.6513,29.7158,29.5959,29.6605,62875.0
2018-04-03 09:50:00,32.17,32.18,32.11,32.14,51175.0,29.6697,29.6789,29.6144,29.642,51175.0
2018-04-03 10:00:00,32.1,32.15,32.09,32.1,19260.0,29.6052,29.6513,29.5959,29.6052,19260.0
2018-04-03 10:10:00,32.09,32.11,32.0,32.05,31998.0,29.5959,29.6144,29.5129,29.559,31998.0
2018-04-03 10:20:00,32.05,32.06,32.01,32.03,15390.0,29.559,29.5683,29.5221,29.5406,15390.0
2018-04-03 10:30:00,32.03,32.03,31.98,32.0,18389.0,29.5406,29.5406,29.4945,29.5129,18389.0
2018-04-03 10:40:00,32.0,32.01,31.88,31.9,55442.0,29.5129,29.5221,29.4023,29.4207,55442.0
2018-04-03 10:50:00,31.9,31.95,31.86,31.94,29920.0,29.4207,29.4668,29.3838,29.4576,29920.0
2018-04-03 11:00:00,31.95,32.03,31.95,32.03,19800.0,29.4668,29.5406,29.4668,29.5406,19800.0
2018-04-03 11:10:00,32.02,32.03,32.01,32.01,7079.0,29.5314,29.5406,29.5221,29.5221,7079.0
2018-04-03 11:20:00,32.01,32.11,32.01,32.09,19211.0,29.5221,29.6144,29.5221,29.5959,19211.0
2018-04-03 11:30:00,32.09,32.21,32.09,32.17,36397.0,29.5959,29.7066,29.5959,29.6697,36397.0
2018-04-03 11:40:00,32.15,32.16,32.08,32.1,27126.0,29.6513,29.6605,29.5867,29.6052,27126.0
2018-04-03 11:50:00,32.09,32.09,32.05,32.06,19568.0,29.5959,29.5959,29.559,29.5683,19568.0
2018-04-03 12:00:00,32.06,32.06,32.03,32.05,6991.0,29.5683,29.5683,29.5406,29.559,6991.0
2018-04-03 12:10:00,32.04,32.08,32.01,32.08,11352.0,29.5498,29.5867,29.5221,29.5867,11352.0
2018-04-03 12:20:00,32.08,32.15,32.08,32.14,14200.0,29.5867,29.6513,29.5867,29.642,14200.0
2018-04-03 12:30:00,32.15,32.19,32.13,32.14,16684.0,29.6513,29.6882,29.6328,29.642,16684.0
2018-04-03 12:40:00,32.14,32.15,32.13,32.13,6299.0,29.642,29.6513,29.6328,29.6328,6299.0
2018-04-03 12:50:00,32.14,32.16,32.13,32.16,5364.0,29.642,29.6605,29.6328,29.6605,5364.0
2018-04-03 13:00:00,32.16,32.22,32.15,32.2,13529.0,29.6605,29.7158,29.6513,29.6974,13529.0
2018-04-03 13:10:00,32.2,32.22,32.2,32.21,11582.0,29.6974,29.7158,29.6974,29.7066,11582.0
2018-04-03 13:20:00,32.22,32.23,32.15,32.16,38285.0,29.7158,29.7251,29.6513,29.6605,38285.0
2018-04-03 13:30:00,32.17,32.17,32.13,32.13,12467.0,29.6697,29.6697,29.6328,29.6328,12467.0
2018-04-03 13:40:00,32.13,32.15,32.06,32.06,26164.0,29.6328,29.6513,29.5683,29.5683,26164.0
2018-04-03 13:50:00,32.06,32.08,32.05,32.07,16747.0,29.5683,29.5867,29.559,29.5775,16747.0
2018-04-03 14:00:00,32.06,32.08,32.06,32.07,8032.0,29.5683,29.5867,29.5683,29.5775,8032.0
2018-04-03 14:10:00,32.06,32.09,32.06,32.08,9542.0,29.5683,29.5959,29.5683,29.5867,9542.0
2018-04-03 14:20:00,32.09,32.1,32.05,32.05,13054.0,29.5959,29.6052,29.559,29.559,13054.0
2018-04-03 14:30:00,32.05,32.08,32.05,32.06,20569.0,29.559,29.5867,29.559,29.5683,20569.0
2018-04-03 14:40:00,32.06,32.1,32.03,32.03,49699.0,29.5683,29.6052,29.5406,29.5406,49699.0
2018-04-03 14:50:00,32.03,32.03,31.95,31.95,62652.0,29.5406,29.5406,29.4668,29.4668,62652.0
2018-04-03 15:00:00,31.94,31.98,31.9,31.95,110602.0,29.4576,29.4945,29.4207,29.4668,110602.0
2018-04-03 15:10:00,31.95,31.99,31.95,31.97,67764.0,29.4668,29.5037,29.4668,29.4853,67764.0
2018-04-03 15:20:00,31.97,32.0,31.93,31.94,63615.0,29.4853,29.5129,29.4484,29.4576,63615.0
2018-04-03 15:30:00,31.94,31.99,31.92,31.93,54842.0,29.4576,29.5037,29.4391,29.4484,54842.0
2018-04-03 15:40:00,31.93,31.97,31.92,31.93,87994.0,29.4484,29.4853,29.4391,29.4484,87994.0
2018-04-03 15:50:00,31.94,32.03,31.92,31.99,163988.0,29.4576,29.5406,29.4391,29.5037,163988.0
2018-04-04 09:30:00,32.38,32.43,32.28,32.28,69127.0,29.8634,29.9095,29.7712,29.7712,69127.0
2018-04-04 09:40:00,32.29,32.36,32.2,32.36,22247.0,29.7804,29.8449,29.6974,29.8449,22247.0
2018-04-04 09:50:00,32.36,32.36,32.24,32.31,25477.0,29.8449,29.8449,29.7343,29.7988,25477.0
2018-04-04 10:00:00,32.29,32.31,32.18,32.22,49366.0,29.7804,29.7988,29.6789,29.7158,49366.0
2018-04-04 10:10:00,32.22,32.27,32.17,32.18,10948.0,29.7158,29.7619,29.6697,29.6789,10948.0
2018-04-04 10:20:00,32.17,32.25,32.14,32.24,39964.0,29.6697,29.7435,29.642,29.7343,39964.0
2018-04-04 10:30:00,32.26,32.28,32.17,32.17,39669.0,29.7527,29.7712,29.6697,29.6697,39669.0
2018-04-04 10:40:00,32.17,32.22,32.0,32.03,55437.0,29.6697,29.7158,29.5129,29.5406,55437.0
2018-04-04 10:50:00,32.01,32.04,31.94,32.02,48516.0,29.5221,29.5498,29.4576,29.5314,48516.0
2018-04-04 11:00:00,32.03,32.09,32.0,32.08,15165.0,29.5406,29.5959,29.5129,29.5867,15165.0
2018-04-04 11:10:00,32.07,32.08,31.89,31.89,14274.0,29.5775,29.5867,29.4115,29.4115,14274.0
2018-04-04 11:20:00,31.89,31.99,31.89,31.99,27574.0,29.4115,29.5037,29.4115,29.5037,27574.0
2018-04-04 11:30:00,31.99,31.99,31.94,31.97,20256.0,29.5037,29.5037,29.4576,29.4853,20256.0
2018-04-04 11:40:00,31.97,32.03,31.96,32.02,11300.0,29.4853,29.5406,29.476,29.5314,11300.0
2018-04-04 11:50:00,32.02,32.02,31.93,31.93,7480.0,29.5314,29.5314,29.4484,29.4484,7480.0
2018-04-04 12:00:00,31.95,31.96,31.92,31.93,10691.0,29.4668,29.476,29.4391,29.4484,10691.0
2018-04-04 12:10:00,31.94,31.96,31.91,31.92,16003.0,29.4576,29.476,29.4299,29.4391,16003.0
2018-04-04 12:20:00,31.93,31.93,31.88,31.91,21311.0,29.4484,29.4484,29.4023,29.4299,21311.0
2018-04-04 12:30:00,31.92,31.95,31.92,31.95,5707.0,29.4391,29.4668,29.4391,29.4668,5707.0
2018-04-04 12:40:00,31.96,31.97,31.94,31.96,5544.0,29.476,29.4853,29.4576,29.476,5544.0
2018-04-04 12:50:00,31.96,31.99,31.93,31.99,16673.0,29.476,29.5037,29.4484,29.5037,16673.0
2018-04-04 13:00:00,31.98,31.98,31.95,31.95,3900.0,29.4945,29.4945,29.4668,29.4668,3900.0
2018-04-04 13:10:00,31.96,31.98,31.96,31.97,3538.0,29.476,29.4945,29.476,29.4853,3538.0
2018-04-04 13:20:00,31.93,31.93,31.91,31.92,11995.0,29.4484,29.4484,29.4299,29.4391,11995.0
2018-04-04 13:30:00,31.91,31.93,31.91,31.92,2682.0,29.4299,29.4484,29.4299,29.4391,2682.0
2018-04-04 13:40:00,31.91,31.92,31.9,31.9,2832.0,29.4299,29.4391,29.4207,29.4207,2832.0
2018-04-04 13:50:00,31.9,31.9,31.84,31.86,14608.0,29.4207,29.4207,29.3654,29.3838,14608.0
2018-04-04 14:00:00,31.86,31.86,31.83,31.86,6657.0,29.3838,29.3838,29.3561,29.3838,6657.0
2018-04-04 14:10:00,31.87,31.87,31.83,31.84,16927.0,29.393,29.393,29.3561,29.3654,16927.0
2018-04-04 14:20:00,31.83,31.85,31.79,31.84,48860.0,29.3561,29.3746,29.3192,29.3654,48860.0
2018-04-04 14:30:00,31.83,31.88,31.82,31.86,51306.0,29.3561,29.4023,29.3469,29.3838,51306.0
2018-04-04 14:40:00,31.86,31.9,31.86,31.88,17575.0,29.3838,29.4207,29.3838,29.4023,17575.0
2018-04-04 14:50:00,31.88,31.92,31.88,31.89,10656.0,29.4023,29.4391,29.4023,29.4115,10656.0
2018-04-04 15:00:00,31.88,31.91,31.88,31.89,13502.0,29.4023,29.4299,29.4023,29.4115,13502.0
2018-04-04 15:10:00,31.89,31.9,31.87,31.89,13680.0,29.4115,29.4207,29.393,29.4115,13680.0
2018-04-04 15:20:00,31.9,31.93,31.9,31.92,7641.0,29.4207,29.4484,29.4207,29.4391,7641.0
2018-04-04 15:30:00,31.92,31.96,31.92,31.95,27855.0,29.4391,29.476,29.4391,29.4668,27855.0
2018-04-04 15:40:00,31.95,31.95,31.92,31.92,27336.0,29.4668,29.4668,29.4391,29.4391,27336.0
2018-04-04 15:50:00,31.92,31.97,31.89,31.89,194710.0,29.4391,29.4853,29.4115,29.4115,194710.0
2018-04-05 09:30:00,31.69,31.96,31.68,31.86,67345.0,29.227,29.476,29.2178,29.3838,67345.0
2018-04-05 09:40:00,31.89,32.01,31.88,31.98,30128.0,29.4115,29.5221,29.4023,29.4945,30128.0
2018-04-05 09:50:00,31.95,31.96,31.86,31.86,30163.0,29.4668,29.476,29.3838,29.3838,30163.0
2018-04-05 10:00:00,31.86,31.86,31.8,31.82,45562.0,29.3838,29.3838,29.3285,29.3469,45562.0
2018-04-05 10:10:00,31.83,31.88,31.82,31.86,16797.0,29.3561,29.4023,29.3469,29.3838,16797.0
2018-04-05 10:20:00,31.87,31.92,31.83,31.86,11933.0,29.393,29.4391,29.3561,29.3838,11933.0
2018-04-05 10:30:00,31.87,31.89,31.84,31.85,11245.0,29.393,29.4115,29.3654,29.3746,11245.0
2018-04-05 10:40:00,31.85,31.86,31.79,31.82,32700.0,29.3746,29.3838,29.3192,29.3469,32700.0
2018-04-05 10:50:00,31.82,31.84,31.8,31.82,14200.0,29.3469,29.3654,29.3285,29.3469,14200.0
2018-04-05 11:00:00,31.83,31.88,31.83,31.88,4400.0,29.3561,29.4023,29.3561,29.4023,4400.0
2018-04-05 11:10:00,31.9,31.91,31.86,31.88,8800.0,29.4207,29.4299,29.3838,29.4023,8800.0
2018-04-05 11:20:00,31.87,31.87,31.81,31.82,10600.0,29.393,29.393,29.3377,29.3469,10600.0
2018-04-05 11:30:00,31.82,31.85,31.81,31.85,10350.0,29.3469,29.3746,29.3377,29.3746,10350.0
2018-04-05 11:40:00,31.86,31.96,31.85,31.95,16131.0,29.3838,29.476,29.3746,29.4668,16131.0
2018-04-05 11:50:00,31.96,31.98,31.95,31.96,17241.0,29.476,29.4945,29.4668,29.476,17241.0
2018-04-05 12:00:00,31.97,31.97,31.92,31.92,30100.0,29.4853,29.4853,29.4391,29.4391,30100.0
2018-04-05 12:10:00,31.92,32.02,31.92,31.99,20978.0,29.4391,29.5314,29.4391,29.5037,20978.0
2018-04-05 12:20:00,31.98,32.0,31.97,31.98,11876.0,29.4945,29.5129,29.4853,29.4945,11876.0
2018-04-05 12:30:00,31.99,32.05,31.99,32.0,12299.0,29.5037,29.559,29.5037,29.5129,12299.0
2018-04-05 12:40:00,31.99,32.0,31.96,32.0,23265.0,29.5037,29.5129,29.476,29.5129,23265.0
2018-04-05 12:50:00,31.99,31.99,31.96,31.99,6700.0,29.5037,29.5037,29.476,29.5037,6700.0
2018-04-05 13:00:00,31.99,32.07,31.99,32.06,14703.0,29.5037,29.5775,29.5037,29.5683,14703.0
2018-04-05 13:10:00,32.08,32.08,32.03,32.03,5200.0,29.5867,29.5867,29.5406,29.5406,5200.0
2018-04-05 13:20:00,32.03,32.03,31.98,31.98,5200.0,29.5406,29.5406,29.4945,29.4945,5200.0
2018-04-05 13:30:00,31.98,31.98,31.96,31.97,17928.0,29.4945,29.4945,29.476,29.4853,17928.0
2018-04-05 13:40:00,31.95,31.95,31.93,31.93,5863.0,29.4668,29.4668,29.4484,29.4484,5863.0
2018-04-05 13:50:00,31.92,31.94,31.92,31.94,4108.0,29.4391,29.4576,29.4391,29.4576,4108.0
2018-04-05 14:00:00,31.94,31.97,31.94,31.97,2300.0,29.4576,29.4853,29.4576,29.4853,2300.0
2018-04-05 14:10:00,31.98,31.98,31.96,31.96,2404.0,29.4945,29.4945,29.476,29.476,2404.0
2018-04-05 14:20:00,31.96,31.96,31.94,31.95,3172.0,29.476,29.476,29.4576,29.4668,3172.0
2018-04-05 14:30:00,31.95,31.97,31.95,31.97,2137.0,29.4668,29.4853,29.4668,29.4853,2137.0
2018-04-05 14:40:00,31.96,31.98,31.94,31.98,7577.0,29.476,29.4945,29.4576,29.4945,7577.0
2018-04-05 14:50:00,31.99,31.99,31.97,31.97,3500.0,29.5037,29.5037,29.4853,29.4853,3500.0
2018-04-05 15:00:00,31.96,31.96,31.94,31.96,9348.0,29.476,29.476,29.4576,29.476,9348.0
2018-04-05 15:10:00,31.95,31.95,31.93,31.94,4749.0,29.4668,29.4668,29.4484,29.4576,4749.0
2018-04-05 15:20:00,31.95,31.96,31.93,31.95,26080.0,29.4668,29.476,29.4484,29.4668,26080.0
2018-04-05 15:30:00,31.95,32.0,31.93,31.98,32891.0,29.4668,29.5129,29.4484,29.4945,32891.0
2018-04-05 15:40:00,31.98,32.0,31.98,32.0,11608.0,29.4945,29.5129,29.4945,29.5129,11608.0
2018-04-05 15:50:00,32.0,32.08,31.97,32.05,261468.0,29.5129,29.5867,29.4853,29.559,261468.0
2018-04-06 09:30:00,32.42,32.49,32.31,32.34,188980.0,29.9003,29.9648,29.7988,29.8265,188980.0
2018-04-06 09:40:00,32.35,32.47,32.35,32.38,117311.0,29.8357,29.9464,29.8357,29.8634,117311.0
2018-04-06 09:50:00,32.36,32.4,32.27,32.39,80913.0,29.8449,29.8818,29.7619,29.8726,80913.0
2018-04-06 10:00:00,32.39,32.44,32.34,32.39,28213.0,29.8726,29.9187,29.8265,29.8726,28213.0
2018-04-06 10:10:00,32.38,32.44,32.34,32.34,29226.0,29.8634,29.9187,29.8265,29.8265,29226.0
2018-04-06 10:20:00,32.34,32.4,32.33,32.33,10690.0,29.8265,29.8818,29.8173,29.8173,10690.0
2018-04-06 10:30:00,32.36,32.42,32.35,32.36,42063.0,29.8449,29.9003,29.8357,29.8449,42063.0
2018-04-06 10:40:00,32.39,32.4,32.34,32.35,30729.0,29.8726,29.8818,29.8265,29.8357,30729.0
2018-04-06 10:50:00,32.35,32.38,32.28,32.29,20133.0,29.8357,29.8634,29.7712,29.7804,20133.0
2018-04-06 11:00:00,32.32,32.34,32.27,32.28,43370.0,29.8081,29.8265,29.7619,29.7712,43370.0
2018-04-06 11:10:00,32.28,32.28,32.2,32.23,30978.0,29.7712,29.7712,29.6974,29.7251,30978.0
2018-04-06 11:20:00,32.24,32.28,32.21,32.26,13733.0,29.7343,29.7712,29.7066,29.7527,13733.0
2018-04-06 11:30:00,32.25,32.27,32.22,32.24,11943.0,29.7435,29.7619,29.7158,29.7343,11943.0
2018-04-06 11:40:00,32.26,32.31,32.24,32.3,22800.0,29.7527,29.7988,29.7343,29.7896,22800.0
2018-04-06 11:50:00,32.3,32.34,32.27,32.31,15012.0,29.7896,29.8265,29.7619,29.7988,15012.0
2018-04-06 12:00:00,32.32,32.34,32.3,32.31,13404.0,29.8081,29.8265,29.7896,29.7988,13404.0
2018-04-06 12:10:00,32.31,32.31,32.29,32.3,6796.0,29.7988,29.7988,29.7804,29.7896,6796.0
2018-04-06 12:20:00,32.31,32.33,32.3,32.3,5316.0,29.7988,29.8173,29.7896,29.7896,5316.0
2018-04-06 12:30:00,32.3,32.31,32.22,32.22,9653.0,29.7896,29.7988,29.7158,29.7158,9653.0
2018-04-06 12:40:00,32.22,32.25,32.18,32.24,45207.0,29.7158,29.7435,29.6789,29.7343,45207.0
2018-04-06 12:50:00,32.24,32.31,32.24,32.27,38535.0,29.7343,29.7988,29.7343,29.7619,38535.0
2018-04-06 13:00:00,32.27,32.29,32.24,32.24,18099.0,29.7619,29.7804,29.7343,29.7343,18099.0
2018-04-06 13:10:00,32.25,32.32,32.24,32.32,11324.0,29.7435,29.8081,29.7343,29.8081,11324.0
2018-04-06 13:20:00,32.32,32.38,32.32,32.37,12435.0,29.8081,29.8634,29.8081,29.8542,12435.0
2018-04-06 13:30:00,32.38,32.38,32.31,32.36,14464.0,29.8634,29.8634,29.7988,29.8449,14464.0
2018-04-06 13:40:00,32.37,32.37,32.32,32.35,12166.0,29.8542,29.8542,29.8081,29.8357,12166.0
2018-04-06 13:50:00,32.34,32.34,32.3,32.31,8370.0,29.8265,29.8265,29.7896,29.7988,8370.0
2018-04-06 14:00:00,32.33,32.36,32.31,32.36,12712.0,29.8173,29.8449,29.7988,29.8449,12712.0
2018-04-06 14:10:00,32.36,32.4,32.35,32.39,35433.0,29.8449,29.8818,29.8357,29.8726,35433.0
2018-04-06 14:20:00,32.4,32.4,32.37,32.38,31407.0,29.8818,29.8818,29.8542,29.8634,31407.0
2018-04-06 14:30:00,32.38,32.38,32.3,32.31,31093.0,29.8634,29.8634,29.7896,29.7988,31093.0
2018-04-06 14:40:00,32.3,32.33,32.28,32.29,26939.0,29.7896,29.8173,29.7712,29.7804,26939.0
2018-04-06 14:50:00,32.29,32.35,32.28,32.34,10686.0,29.7804,29.8357,29.7712,29.8265,10686.0
2018-04-06 15:00:00,32.35,32.38,32.33,32.35,31597.0,29.8357,29.8634,29.8173,29.8357,31597.0
2018-04-06 15:10:00,32.34,32.34,32.29,32.31,32266.0,29.8265,29.8265,29.7804,29.7988,32266.0
2018-04-06 15:20:00,32.31,32.36,32.29,32.33,35544.0,29.7988,29.8449,29.7804,29.8173,35544.0
2018-04-06 15:30:00,32.33,32.36,32.32,32.36,42777.0,29.8173,29.8449,29.8081,29.8449,42777.0
2018-04-06 15:40:00,32.37,32.38,32.35,32.35,52277.0,29.8542,29.8634,29.8357,29.8357,52277.0
2018-04-06 15:50:00,32.35,32.5,32.33,32.39,458738.0,29.8357,29.9741,29.8173,29.8726,458738.0
2018-04-09 09:30:00,32.32,32.32,32.06,32.1,189995.0,29.8081,29.8081,29.5683,29.6052,189995.0
2018-04-09 09:40:00,32.1,32.21,32.07,32.18,108507.0,29.6052,29.7066,29.5775,29.6789,108507.0
2018-04-09 09:50:00,32.17,32.25,32.12,32.2,41209.0,29.6697,29.7435,29.6236,29.6974,41209.0
2018-04-09 10:00:00,32.2,32.22,32.11,32.12,27653.0,29.6974,29.7158,29.6144,29.6236,27653.0
2018-04-09 10:10:00,32.12,32.15,32.06,32.15,15977.0,29.6236,29.6513,29.5683,29.6513,15977.0
2018-04-09 10:20:00,32.16,32.17,32.12,32.13,11303.0,29.6605,29.6697,29.6236,29.6328,11303.0
2018-04-09 10:30:00,32.13,32.18,32.12,32.16,10997.0,29.6328,29.6789,29.6236,29.6605,10997.0
2018-04-09 10:40:00,32.17,32.24,32.17,32.21,32902.0,29.6697,29.7343,29.6697,29.7066,32902.0
2018-04-09 10:50:00,32.19,32.22,32.17,32.21,8209.0,29.6882,29.7158,29.6697,29.7066,8209.0
2018-04-09 11:00:00,32.22,32.32,32.22,32.3,22763.0,29.7158,29.8081,29.7158,29.7896,22763.0
2018-04-09 11:10:00,32.31,32.36,32.31,32.32,18068.0,29.7988,29.8449,29.7988,29.8081,18068.0
2018-04-09 11:20:00,32.34,32.38,32.33,32.33,11006.0,29.8265,29.8634,29.8173,29.8173,11006.0
2018-04-09 11:30:00,32.35,32.35,32.28,32.29,15352.0,29.8357,29.8357,29.7712,29.7804,15352.0
2018-04-09 11:40:00,32.31,32.36,32.31,32.35,10126.0,29.7988,29.8449,29.7988,29.8357,10126.0
2018-04-09 11:50:00,32.35,32.39,32.35,32.39,10823.0,29.8357,29.8726,29.8357,29.8726,10823.0
2018-04-09 12:00:00,32.39,32.39,32.36,32.36,4600.0,29.8726,29.8726,29.8449,29.8449,4600.0
2018-04-09 12:10:00,32.36,32.37,32.31,32.33,8779.0,29.8449,29.8542,29.7988,29.8173,8779.0
2018-04-09 12:20:00,32.33,32.39,32.31,32.37,12371.0,29.8173,29.8726,29.7988,29.8542,12371.0
2018-04-09 12:30:00,32.38,32.6,32.37,32.6,79772.0,29.8634,30.0663,29.8542,30.0663,79772.0
2018-04-09 12:40:00,32.6,32.65,32.58,32.59,36598.0,30.0663,30.1124,30.0478,30.0571,36598.0
2018-04-09 12:50:00,32.59,32.61,32.5,32.53,49288.0,30.0571,30.0755,29.9741,30.0017,49288.0
2018-04-09 13:00:00,32.53,32.57,32.5,32.55,40694.0,30.0017,30.0386,29.9741,30.0202,40694.0
2018-04-09 13:10:00,32.53,32.57,32.53,32.56,20605.0,30.0017,30.0386,30.0017,30.0294,20605.0
2018-04-09 13:20:00,32.56,32.57,32.52,32.53,22715.0,30.0294,30.0386,29.9925,30.0017,22715.0
2018-04-09 13:30:00,32.52,32.52,32.49,32.5,20230.0,29.9925,29.9925,29.9648,29.9741,20230.0
2018-04-09 13:40:00,32.51,32.51,32.44,32.44,21872.0,29.9833,29.9833,29.9187,29.9187,21872.0
2018-04-09 13:50:00,32.47,32.48,32.41,32.41,18062.0,29.9464,29.9556,29.8911,29.8911,18062.0
2018-04-09 14:00:00,32.41,32.47,32.41,32.42,8120.0,29.8911,29.9464,29.8911,29.9003,8120.0
2018-04-09 14:10:00,32.42,32.46,32.42,32.45,17655.0,29.9003,29.9372,29.9003,29.928,17655.0
2018-04-09 14:20:00,32.44,32.47,32.43,32.45,16958.0,29.9187,29.9464,29.9095,29.928,16958.0
2018-04-09 14:30:00,32.46,32.47,32.46,32.47,8800.0,29.9372,29.9464,29.9372,29.9464,8800.0
2018-04-09 14:40:00,32.46,32.51,32.45,32.51,30866.0,29.9372,29.9833,29.928,29.9833,30866.0
2018-04-09 14:50:00,32.51,32.53,32.5,32.51,21829.0,29.9833,30.0017,29.9741,29.9833,21829.0
2018-04-09 15:00:00,32.49,32.49,32.42,32.43,22723.0,29.9648,29.9648,29.9003,29.9095,22723.0
2018-04-09 15:10:00,32.42,32.42,32.37,32.42,34101.0,29.9003,29.9003,29.8542,29.9003,34101.0
2018-04-09 15:20:00,32.42,32.42,32.38,32.41,13169.0,29.9003,29.9003,29.8634,29.8911,13169.0
2018-04-09 15:30:00,32.4,32.42,32.36,32.36,13645.0,29.8818,29.9003,29.8449,29.8449,13645.0
2018-04-09 15:40:00,32.35,32.37,32.32,32.33,32605.0,29.8357,29.8542,29.8081,29.8173,32605.0
2018-04-09 15:50:00,32.34,32.39,32.31,32.32,202859.0,29.8265,29.8726,29.7988,29.8081,202859.0
2018-04-10 09:30:00,32.5,32.61,32.5,32.54,62510.0,29.9741,30.0755,29.9741,30.011,62510.0
2018-04-10 09:40:00,32.55,32.6,32.5,32.54,52852.0,30.0202,30.0663,29.9741,30.011,52852.0
2018-04-10 09:50:00,32.53,32.55,32.41,32.46,57319.0,30.0017,30.0202,29.8911,29.9372,57319.0
2018-04-10 10:00:00,32.46,32.53,32.46,32.52,27591.0,29.9372,30.0017,29.9372,29.9925,27591.0
2018-04-10 10:10:00,32.51,32.56,32.51,32.54,18405.0,29.9833,30.0294,29.9833,30.011,18405.0
2018-04-10 10:20:00,32.54,32.54,32.49,32.5,19300.0,30.011,30.011,29.9648,29.9741,19300.0
2018-04-10 10:30:00,32.51,32.52,32.46,32.52,22634.0,29.9833,29.9925,29.9372,29.9925,22634.0
2018-04-10 10:40:00,32.51,32.52,32.48,32.51,13479.0,29.9833,29.9925,29.9556,29.9833,13479.0
2018-04-10 10:50:00,32.52,32.58,32.51,32.56,28739.0,29.9925,30.0478,29.9833,30.0294,28739.0
2018-04-10 11:00:00,32.58,32.62,32.57,32.6,16908.0,30.0478,30.0847,30.0386,30.0663,16908.0
2018-04-10 11:10:00,32.59,32.59,32.53,32.54,21239.0,30.0571,30.0571,30.0017,30.011,21239.0
2018-04-10 11:20:00,32.53,32.54,32.48,32.49,74504.0,30.0017,30.011,29.9556,29.9648,74504.0
2018-04-10 11:30:00,32.51,32.52,32.47,32.48,30160.0,29.9833,29.9925,29.9464,29.9556,30160.0
2018-04-10 11:40:00,32.47,32.54,32.44,32.54,44165.0,29.9464,30.011,29.9187,30.011,44165.0
2018-04-10 11:50:00,32.54,32.6,32.54,32.55,57737.0,30.011,30.0663,30.011,30.0202,57737.0
2018-04-10 12:00:00,32.55,32.58,32.54,32.58,12947.0,30.0202,30.0478,30.011,30.0478,12947.0
2018-04-10 12:10:00,32.59,32.59,32.55,32.57,9957.0,30.0571,30.0571,30.0202,30.0386,9957.0
2018-04-10 12:20:00,32.6,32.63,32.57,32.59,36929.0,30.0663,30.094,30.0386,30.0571,36929.0
2018-04-10 12:30:00,32.6,32.6,32.55,32.59,16825.0,30.0663,30.0663,30.0202,30.0571,16825.0
2018-04-10 12:40:00,32.59,32.63,32.59,32.63,11789.0,30.0571,30.094,30.0571,30.094,11789.0
2018-04-10 12:50:00,32.63,32.63,32.58,32.6,22531.0,30.094,30.094,30.0478,30.0663,22531.0
2018-04-10 13:00:00,32.61,32.61,32.56,32.57,14300.0,30.0755,30.0755,30.0294,30.0386,14300.0
2018-04-10 13:10:00,32.58,32.67,32.58,32.67,28880.0,30.0478,30.1309,30.0478,30.1309,28880.0
2018-04-10 13:20:00,32.66,32.79,32.65,32.73,109990.0,30.1216,30.2415,30.1124,30.1862,109990.0
2018-04-10 13:30:00,32.73,32.77,32.67,32.75,95017.0,30.1862,30.2231,30.1309,30.2046,95017.0
2018-04-10 13:40:00,32.74,32.78,32.73,32.76,32880.0,30.1954,30.2323,30.1862,30.2139,32880.0
2018-04-10 13:50:00,32.76,32.76,32.68,32.69,24722.0,30.2139,30.2139,30.1401,30.1493,24722.0
2018-04-10 14:00:00,32.69,32.74,32.69,32.74,16778.0,30.1493,30.1954,30.1493,30.1954,16778.0
2018-04-10 14:10:00,32.74,32.76,32.72,32.76,30499.0,30.1954,30.2139,30.177,30.2139,30499.0
2018-04-10 14:20:00,32.75,32.78,32.75,32.76,11924.0,30.2046,30.2323,30.2046,30.2139,11924.0
2018-04-10 14:30:00,32.75,32.81,32.74,32.79,41205.0,30.2046,30.26,30.1954,30.2415,41205.0
2018-04-10 14:40:00,32.8,32.83,32.76,32.76,65548.0,30.2507,30.2784,30.2139,30.2139,65548.0
2018-04-10 14:50:00,32.76,32.81,32.76,32.81,24269.0,30.2139,30.26,30.2139,30.26,24269.0
2018-04-10 15:00:00,32.81,32.81,32.74,32.78,39987.0,30.26,30.26,30.1954,30.2323,39987.0
2018-04-10 15:10:00,32.77,32.78,32.7,32.75,65902.0,30.2231,30.2323,30.1585,30.2046,65902.0
2018-04-10 15:20:00,32.75,32.76,32.65,32.71,57363.0,30.2046,30.2139,30.1124,30.1677,57363.0
2018-04-10 15:30:00,32.7,32.71,32.65,32.71,44594.0,30.1585,30.1677,30.1124,30.1677,44594.0
2018-04-10 15:40:00,32.71,32.72,32.67,32.72,66376.0,30.1677,30.177,30.1309,30.177,66376.0
2018-04-10 15:50:00,32.72,32.72,32.59,32.6,183922.0,30.177,30.177,30.0571,30.0663,183922.0
2018-04-11 09:30:00,32.96,33.28,32.92,33.23,192831.0,30.3983,30.6934,30.3614,30.6473,192831.0
2018-04-11 09:40:00,33.22,33.42,33.19,33.39,184669.0,30.6381,30.8226,30.6104,30.7949,184669.0
2018-04-11 09:50:00,33.38,33.48,33.22,33.33,182902.0,30.7857,30.8779,30.6381,30.7396,182902.0
2018-04-11 10:00:00,33.33,33.39,33.26,33.38,93582.0,30.7396,30.7949,30.675,30.7857,93582.0
2018-04-11 10:10:00,33.38,33.44,33.32,33.33,121027.0,30.7857,30.841,30.7303,30.7396,121027.0
2018-04-11 10:20:00,33.33,33.39,33.33,33.37,78399.0,30.7396,30.7949,30.7396,30.7764,78399.0
2018-04-11 10:30:00,33.37,33.45,33.3,33.44,108624.0,30.7764,30.8502,30.7119,30.841,108624.0
2018-04-11 10:40:00,33.44,33.5,33.43,33.47,101907.0,30.841,30.8963,30.8318,30.8687,101907.0
2018-04-11 10:50:00,33.48,33.7,33.44,33.67,254265.0,30.8779,31.0808,30.841,31.0531,254265.0
2018-04-11 11:00:00,33.68,33.76,33.64,33.71,146132.0,31.0624,31.1361,31.0255,31.09,146132.0
2018-04-11 11:10:00,33.72,33.72,33.57,33.66,151987.0,31.0992,31.0992,30.9609,31.0439,151987.0
2018-04-11 11:20:00,33.66,33.81,33.64,33.77,159363.0,31.0439,31.1823,31.0255,31.1454,159363.0
2018-04-11 11:30:00,33.78,33.81,33.72,33.81,83259.0,31.1546,31.1823,31.0992,31.1823,83259.0
2018-04-11 11:40:00,33.82,33.82,33.72,33.73,94781.0,31.1915,31.1915,31.0992,31.1085,94781.0
2018-04-11 11:50:00,33.75,33.78,33.58,33.62,100600.0,31.1269,31.1546,30.9701,31.007,100600.0
2018-04-11 12:00:00,33.61,33.7,33.6,33.69,48306.0,30.9978,31.0808,30.9886,31.0716,48306.0
2018-04-11 12:10:00,33.69,33.73,33.48,33.51,84087.0,31.0716,31.1085,30.8779,30.9056,84087.0
2018-04-11 12:20:00,33.52,33.53,33.41,33.5,111202.0,30.9148,30.924,30.8133,30.8963,111202.0
2018-04-11 12:30:00,33.52,33.56,33.5,33.54,44795.0,30.9148,30.9517,30.8963,30.9332,44795.0
2018-04-11 12:40:00,33.55,33.57,33.52,33.55,33385.0,30.9425,30.9609,30.9148,30.9425,33385.0
2018-04-11 12:50:00,33.55,33.55,33.5,33.51,63609.0,30.9425,30.9425,30.8963,30.9056,63609.0
2018-04-11 13:00:00,33.52,33.53,33.4,33.44,101982.0,30.9148,30.924,30.8041,30.841,101982.0
2018-04-11 13:10:00,33.44,33.45,33.29,33.35,79082.0,30.841,30.8502,30.7027,30.758,79082.0
2018-04-11 13:20:00,33.37,33.44,33.33,33.43,29681.0,30.7764,30.841,30.7396,30.8318,29681.0
2018-04-11 13:30:00,33.43,33.51,33.43,33.45,70001.0,30.8318,30.9056,30.8318,30.8502,70001.0
2018-04-11 13:40:00,33.46,33.47,33.38,33.39,37080.0,30.8595,30.8687,30.7857,30.7949,37080.0
2018-04-11 13:50:00,33.4,33.47,33.37,33.45,33708.0,30.8041,30.8687,30.7764,30.8502,33708.0
2018-04-11 14:00:00,33.47,33.5,33.2,33.3,161740.0,30.8687,30.8963,30.6197,30.7119,161740.0
2018-04-11 14:10:00,33.28,33.28,33.1,33.21,210669.0,30.6934,30.6934,30.5274,30.6289,210669.0
2018-04-11 14:20:00,33.22,33.28,33.2,33.24,56392.0,30.6381,30.6934,30.6197,30.6566,56392.0
2018-04-11 14:30:00,33.23,33.25,33.21,33.21,29041.0,30.6473,30.6658,30.6289,30.6289,29041.0
2018-04-11 14:40:00,33.22,33.33,33.2,33.29,47517.0,30.6381,30.7396,30.6197,30.7027,47517.0
2018-04-11 14:50:00,33.31,33.37,33.3,33.3,76026.0,30.7211,30.7764,30.7119,30.7119,76026.0
2018-04-11 15:00:00,33.31,33.4,33.28,33.4,68432.0,30.7211,30.8041,30.6934,30.8041,68432.0
2018-04-11 15:10:00,33.39,33.41,33.31,33.35,70416.0,30.7949,30.8133,30.7211,30.758,70416.0
2018-04-11 15:20:00,33.35,33.47,33.35,33.46,61407.0,30.758,30.8687,30.758,30.8595,61407.0
2018-04-11 15:30:00,33.46,33.49,33.43,33.43,98660.0,30.8595,30.8871,30.8318,30.8318,98660.0
2018-04-11 15:40:00,33.42,33.48,33.41,33.44,145925.0,30.8226,30.8779,30.8133,30.841,145925.0
2018-04-11 15:50:00,33.46,33.5,33.35,33.37,378463.0,30.8595,30.8963,30.758,30.7764,378463.0
2018-04-12 09:30:00,33.04,33.04,32.9,32.91,113689.0,30.4721,30.4721,30.343,30.3522,113689.0
2018-04-12 09:40:00,32.89,32.96,32.86,32.96,102334.0,30.3338,30.3983,30.3061,30.3983,102334.0
2018-04-12 09:50:00,32.97,33.06,32.89,32.95,89682.0,30.4075,30.4905,30.3338,30.3891,89682.0
2018-04-12 10:00:00,32.94,33.02,32.94,32.97,64647.0,30.3799,30.4537,30.3799,30.4075,64647.0
2018-04-12 10:10:00,32.97,32.98,32.87,32.92,36617.0,30.4075,30.4168,30.3153,30.3614,36617.0
2018-04-12 10:20:00,32.92,32.95,32.89,32.95,23825.0,30.3614,30.3891,30.3338,30.3891,23825.0
2018-04-12 10:30:00,32.94,32.97,32.91,32.95,11980.0,30.3799,30.4075,30.3522,30.3891,11980.0
2018-04-12 10:40:00,32.94,33.05,32.94,32.99,24465.0,30.3799,30.4813,30.3799,30.426,24465.0
2018-04-12 10:50:00,32.98,33.0,32.95,32.96,26532.0,30.4168,30.4352,30.3891,30.3983,26532.0
2018-04-12 11:00:00,32.97,33.04,32.97,32.97,19932.0,30.4075,30.4721,30.4075,30.4075,19932.0
2018-04-12 11:10:00,32.96,33.0,32.93,32.96,19910.0,30.3983,30.4352,30.3706,30.3983,19910.0
2018-04-12 11:20:00,32.94,32.96,32.87,32.94,82537.0,30.3799,30.3983,30.3153,30.3799,82537.0
2018-04-12 11:30:00,32.92,32.96,32.91,32.94,32613.0,30.3614,30.3983,30.3522,30.3799,32613.0
2018-04-12 11:40:00,32.93,32.96,32.9,32.96,20863.0,30.3706,30.3983,30.343,30.3983,20863.0
2018-04-12 11:50:00,32.97,32.99,32.96,32.97,26701.0,30.4075,30.426,30.3983,30.4075,26701.0
2018-04-12 12:00:00,32.98,32.98,32.93,32.97,17496.0,30.4168,30.4168,30.3706,30.4075,17496.0
2018-04-12 12:10:00,32.96,33.01,32.96,32.99,8576.0,30.3983,30.4444,30.3983,30.426,8576.0
2018-04-12 12:20:00,32.99,33.0,32.96,32.97,13701.0,30.426,30.4352,30.3983,30.4075,13701.0
2018-04-12 12:30:00,32.97,32.98,32.96,32.98,6675.0,30.4075,30.4168,30.3983,30.4168,6675.0
2018-04-12 12:40:00,33.0,33.0,32.96,33.0,7450.0,30.4352,30.4352,30.3983,30.4352,7450.0
2018-04-12 12:50:00,33.0,33.01,32.95,32.98,71641.0,30.4352,30.4444,30.3891,30.4168,71641.0
2018-04-12 13:00:00,32.99,33.05,32.99,33.04,30941.0,30.426,30.4813,30.426,30.4721,30941.0
2018-04-12 13:10:00,33.03,33.13,33.02,33.12,65860.0,30.4629,30.5551,30.4537,30.5459,65860.0
2018-04-12 13:20:00,33.12,33.15,33.1,33.15,24242.0,30.5459,30.5735,30.5274,30.5735,24242.0
2018-04-12 13:30:00,33.16,33.16,33.05,33.06,26183.0,30.5828,30.5828,30.4813,30.4905,26183.0
2018-04-12 13:40:00,33.06,33.09,33.05,33.07,15426.0,30.4905,30.5182,30.4813,30.4998,15426.0
2018-04-12 13:50:00,33.07,33.1,33.06,33.09,12820.0,30.4998,30.5274,30.4905,30.5182,12820.0
2018-04-12 14:00:00,33.08,33.13,33.06,33.1,19002.0,30.509,30.5551,30.4905,30.5274,19002.0
2018-04-12 14:10:00,33.1,33.1,33.03,33.04,22440.0,30.5274,30.5274,30.4629,30.4721,22440.0
2018-04-12 14:20:00,33.04,33.04,33.01,33.04,9372.0,30.4721,30.4721,30.4444,30.4721,9372.0
2018-04-12 14:30:00,33.03,33.08,33.03,33.06,9623.0,30.4629,30.509,30.4629,30.4905,9623.0
2018-04-12 14:40:00,33.06,33.08,33.06,33.06,5381.0,30.4905,30.509,30.4905,30.4905,5381.0
2018-04-12 14:50:00,33.07,33.08,33.0,33.0,36535.0,30.4998,30.509,30.4352,30.4352,36535.0
2018-04-12 15:00:00,33.01,33.02,33.0,33.01,13892.0,30.4444,30.4537,30.4352,30.4444,13892.0
2018-04-12 15:10:00,33.01,33.01,33.0,33.01,14068.0,30.4444,30.4444,30.4352,30.4444,14068.0
2018-04-12 15:20:00,33.01,33.02,32.93,32.94,35871.0,30.4444,30.4537,30.3706,30.3799,35871.0
2018-04-12 15:30:00,32.94,32.98,32.89,32.89,60865.0,30.3799,30.4168,30.3338,30.3338,60865.0
2018-04-12 15:40:00,32.88,32.92,32.87,32.89,76840.0,30.3245,30.3614,30.3153,30.3338,76840.0
2018-04-12 15:50:00,32.88,32.92,32.82,32.85,322396.0,30.3245,30.3614,30.2692,30.2969,322396.0
2018-04-13 09:30:00,33.16,33.38,33.16,33.38,104786.0,30.5828,30.7857,30.5828,30.7857,104786.0
2018-04-13 09:40:00,33.37,33.53,33.34,33.48,115336.0,30.7764,30.924,30.7488,30.8779,115336.0
2018-04-13 09:50:00,33.48,33.56,33.47,33.53,90753.0,30.8779,30.9517,30.8687,30.924,90753.0
2018-04-13 10:00:00,33.54,33.62,33.53,33.61,99248.0,30.9332,31.007,30.924,30.9978,99248.0
2018-04-13 10:10:00,33.62,33.63,33.56,33.6,101220.0,31.007,31.0162,30.9517,30.9886,101220.0
2018-04-13 10:20:00,33.6,33.6,33.48,33.51,35055.0,30.9886,30.9886,30.8779,30.9056,35055.0
2018-04-13 10:30:00,33.51,33.58,33.51,33.51,58825.0,30.9056,30.9701,30.9056,30.9056,58825.0
2018-04-13 10:40:00,33.51,33.53,33.46,33.53,47441.0,30.9056,30.924,30.8595,30.924,47441.0
2018-04-13 10:50:00,33.54,33.58,33.52,33.54,36665.0,30.9332,30.9701,30.9148,30.9332,36665.0
2018-04-13 11:00:00,33.54,33.58,33.49,33.53,58942.0,30.9332,30.9701,30.8871,30.924,58942.0
2018-04-13 11:10:00,33.54,33.6,33.51,33.6,51934.0,30.9332,30.9886,30.9056,30.9886,51934.0
2018-04-13 11:20:00,33.59,33.63,33.55,33.6,38499.0,30.9794,31.0162,30.9425,30.9886,38499.0
2018-04-13 11:30:00,33.6,33.63,33.58,33.61,27288.0,30.9886,31.0162,30.9701,30.9978,27288.0
2018-04-13 11:40:00,33.62,33.65,33.61,33.64,33395.0,31.007,31.0347,30.9978,31.0255,33395.0
2018-04-13 11:50:00,33.64,33.65,33.6,33.63,34798.0,31.0255,31.0347,30.9886,31.0162,34798.0
2018-04-13 12:00:00,33.63,33.64,33.6,33.63,46179.0,31.0162,31.0255,30.9886,31.0162,46179.0
2018-04-13 12:10:00,33.64,33.66,33.63,33.65,35607.0,31.0255,31.0439,31.0162,31.0347,35607.0
2018-04-13 12:20:00,33.65,33.67,33.62,33.63,24991.0,31.0347,31.0531,31.007,31.0162,24991.0
2018-04-13 12:30:00,33.63,33.68,33.63,33.67,29154.0,31.0162,31.0624,31.0162,31.0531,29154.0
2018-04-13 12:40:00,33.67,33.69,33.65,33.67,32477.0,31.0531,31.0716,31.0347,31.0531,32477.0
2018-04-13 12:50:00,33.66,33.66,33.61,33.64,31958.0,31.0439,31.0439,30.9978,31.0255,31958.0
2018-04-13 13:00:00,33.64,33.64,33.56,33.6,33286.0,31.0255,31.0255,30.9517,30.9886,33286.0
2018-04-13 13:10:00,33.6,33.62,33.48,33.51,62502.0,30.9886,31.007,30.8779,30.9056,62502.0
2018-04-13 13:20:00,33.52,33.56,33.51,33.54,20200.0,30.9148,30.9517,30.9056,30.9332,20200.0
2018-04-13 13:30:00,33.54,33.58,33.53,33.57,25841.0,30.9332,30.9701,30.924,30.9609,25841.0
2018-04-13 13:40:00,33.57,33.57,33.49,33.5,32322.0,30.9609,30.9609,30.8871,30.8963,32322.0
2018-04-13 13:50:00,33.5,33.51,33.46,33.5,38547.0,30.8963,30.9056,30.8595,30.8963,38547.0
2018-04-13 14:00:00,33.5,33.53,33.49,33.53,12719.0,30.8963,30.924,30.8871,30.924,12719.0
2018-04-13 14:10:00,33.52,33.55,33.52,33.55,6600.0,30.9148,30.9425,30.9148,30.9425,6600.0
2018-04-13 14:20:00,33.56,33.56,33.5,33.52,14670.0,30.9517,30.9517,30.8963,30.9148,14670.0
2018-04-13 14:30:00,33.52,33.52,33.39,33.43,69290.0,30.9148,30.9148,30.7949,30.8318,69290.0
2018-04-13 14:40:00,33.42,33.44,33.4,33.42,20665.0,30.8226,30.841,30.8041,30.8226,20665.0
2018-04-13 14:50:00,33.42,33.47,33.38,33.47,23992.0,30.8226,30.8687,30.7857,30.8687,23992.0
2018-04-13 15:00:00,33.47,33.5,33.45,33.49,39003.0,30.8687,30.8963,30.8502,30.8871,39003.0
2018-04-13 15:10:00,33.49,33.52,33.45,33.47,60565.0,30.8871,30.9148,30.8502,30.8687,60565.0
2018-04-13 15:20:00,33.47,33.47,33.44,33.44,49041.0,30.8687,30.8687,30.841,30.841,49041.0
2018-04-13 15:30:00,33.44,33.51,33.44,33.51,86964.0,30.841,30.9056,30.841,30.9056,86964.0
2018-04-13 15:40:00,33.51,33.54,33.49,33.54,92162.0,30.9056,30.9332,30.8871,30.9332,92162.0
2018-04-13 15:50:00,33.53,33.53,33.4,33.49,329939.0,30.924,30.924,30.8041,30.8871,329939.0
2018-04-16 09:30:00,33.57,33.62,33.43,33.43,90570.0,30.9609,31.007,30.8318,30.8318,90570.0
2018-04-16 09:40:00,33.45,33.54,33.41,33.53,33388.0,30.8502,30.9332,30.8133,30.924,33388.0
2018-04-16 09:50:00,33.53,33.55,33.47,33.49,39267.0,30.924,30.9425,30.8687,30.8871,39267.0
2018-04-16 10:00:00,33.49,33.53,33.47,33.5,20825.0,30.8871,30.924,30.8687,30.8963,20825.0
2018-04-16 10:10:00,33.5,33.6,33.5,33.59,50551.0,30.8963,30.9886,30.8963,30.9794,50551.0
2018-04-16 10:20:00,33.6,33.63,33.55,33.6,38221.0,30.9886,31.0162,30.9425,30.9886,38221.0
2018-04-16 10:30:00,33.59,33.59,33.5,33.51,29934.0,30.9794,30.9794,30.8963,30.9056,29934.0
2018-04-16 10:40:00,33.52,33.58,33.51,33.58,20879.0,30.9148,30.9701,30.9056,30.9701,20879.0
2018-04-16 10:50:00,33.56,33.6,33.52,33.53,27100.0,30.9517,30.9886,30.9148,30.924,27100.0
2018-04-16 11:00:00,33.53,33.53,33.48,33.5,25664.0,30.924,30.924,30.8779,30.8963,25664.0
2018-04-16 11:10:00,33.5,33.54,33.49,33.53,23632.0,30.8963,30.9332,30.8871,30.924,23632.0
2018-04-16 11:20:00,33.53,33.54,33.51,33.51,16356.0,30.924,30.9332,30.9056,30.9056,16356.0
2018-04-16 11:30:00,33.52,33.52,33.38,33.4,32230.0,30.9148,30.9148,30.7857,30.8041,32230.0
2018-04-16 11:40:00,33.41,33.43,33.32,33.34,60138.0,30.8133,30.8318,30.7303,30.7488,60138.0
2018-04-16 11:50:00,33.35,33.4,33.35,33.38,42822.0,30.758,30.8041,30.758,30.7857,42822.0
2018-04-16 12:00:00,33.37,33.39,33.33,33.38,29473.0,30.7764,30.7949,30.7396,30.7857,29473.0
2018-04-16 12:10:00,33.38,33.38,33.3,33.37,30784.0,30.7857,30.7857,30.7119,30.7764,30784.0
2018-04-16 12:20:00,33.38,33.41,33.35,33.4,144471.0,30.7857,30.8133,30.758,30.8041,144471.0
2018-04-16 12:30:00,33.39,33.43,33.38,33.39,33921.0,30.7949,30.8318,30.7857,30.7949,33921.0
2018-04-16 12:40:00,33.4,33.43,33.38,33.42,23400.0,30.8041,30.8318,30.7857,30.8226,23400.0
2018-04-16 12:50:00,33.41,33.41,33.33,33.35,56167.0,30.8133,30.8133,30.7396,30.758,56167.0
2018-04-16 13:00:00,33.34,33.34,33.3,33.31,20300.0,30.7488,30.7488,30.7119,30.7211,20300.0
2018-04-16 13:10:00,33.3,33.33,33.29,33.31,14000.0,30.7119,30.7396,30.7027,30.7211,14000.0
2018-04-16 13:20:00,33.3,33.34,33.29,33.32,28542.0,30.7119,30.7488,30.7027,30.7303,28542.0
2018-04-16 13:30:00,33.32,33.35,33.31,33.34,16451.0,30.7303,30.758,30.7211,30.7488,16451.0
2018-04-16 13:40:00,33.34,33.34,33.28,33.29,13457.0,30.7488,30.7488,30.6934,30.7027,13457.0
2018-04-16 13:50:00,33.28,33.29,33.26,33.28,19310.0,30.6934,30.7027,30.675,30.6934,19310.0
2018-04-16 14:00:00,33.28,33.31,33.26,33.31,13000.0,30.6934,30.7211,30.675,30.7211,13000.0
2018-04-16 14:10:00,33.28,33.32,33.28,33.32,9622.0,30.6934,30.7303,30.6934,30.7303,9622.0
2018-04-16 14:20:00,33.31,33.32,33.31,33.31,6976.0,30.7211,30.7303,30.7211,30.7211,6976.0
2018-04-16 14:30:00,33.31,33.31,33.28,33.28,11917.0,30.7211,30.7211,30.6934,30.6934,11917.0
2018-04-16 14:40:00,33.28,33.32,33.27,33.28,37782.0,30.6934,30.7303,30.6842,30.6934,37782.0
2018-04-16 14:50:00,33.29,33.32,33.27,33.29,19818.0,30.7027,30.7303,30.6842,30.7027,19818.0
2018-04-16 15:00:00,33.29,33.3,33.26,33.28,34450.0,30.7027,30.7119,30.675,30.6934,34450.0
2018-04-16 15:10:00,33.29,33.33,33.26,33.32,28410.0,30.7027,30.7396,30.675,30.7303,28410.0
2018-04-16 15:20:00,33.33,33.38,33.33,33.37,30172.0,30.7396,30.7857,30.7396,30.7764,30172.0
2018-04-16 15:30:00,33.37,33.42,33.37,33.41,57228.0,30.7764,30.8226,30.7764,30.8133,57228.0
2018-04-16 15:40:00,33.41,33.47,33.41,33.46,66759.0,30.8133,30.8687,30.8133,30.8595,66759.0
2018-04-16 15:50:00,33.46,33.47,33.44,33.46,233594.0,30.8595,30.8687,30.841,30.8595,233594.0
2018-04-17 09:30:00,33.33,33.46,33.27,33.41,48048.0,30.7396,30.8595,30.6842,30.8133,48048.0
2018-04-17 09:40:00,33.43,33.49,33.39,33.42,47556.0,30.8318,30.8871,30.7949,30.8226,47556.0
2018-04-17 09:50:00,33.41,33.54,33.4,33.5,25634.0,30.8133,30.9332,30.8041,30.8963,25634.0
2018-04-17 10:00:00,33.49,33.56,33.47,33.56,50110.0,30.8871,30.9517,30.8687,30.9517,50110.0
2018-04-17 10:10:00,33.56,33.63,33.53,33.54,62503.0,30.9517,31.0162,30.924,30.9332,62503.0
2018-04-17 10:20:00,33.55,33.57,33.46,33.53,21818.0,30.9425,30.9609,30.8595,30.924,21818.0
2018-04-17 10:30:00,33.52,33.54,33.47,33.51,11810.0,30.9148,30.9332,30.8687,30.9056,11810.0
2018-04-17 10:40:00,33.51,33.54,33.49,33.54,21437.0,30.9056,30.9332,30.8871,30.9332,21437.0
2018-04-17 10:50:00,33.54,33.57,33.53,33.55,44474.0,30.9332,30.9609,30.924,30.9425,44474.0
2018-04-17 11:00:00,33.54,33.59,33.53,33.58,33010.0,30.9332,30.9794,30.924,30.9701,33010.0
2018-04-17 11:10:00,33.59,33.59,33.53,33.53,20010.0,30.9794,30.9794,30.924,30.924,20010.0
2018-04-17 11:20:00,33.53,33.56,33.52,33.54,11100.0,30.924,30.9517,30.9148,30.9332,11100.0
2018-04-17 11:30:00,33.55,33.55,33.49,33.49,11300.0,30.9425,30.9425,30.8871,30.8871,11300.0
2018-04-17 11:40:00,33.49,33.53,33.49,33.51,11926.0,30.8871,30.924,30.8871,30.9056,11926.0
2018-04-17 11:50:00,33.52,33.54,33.52,33.53,5471.0,30.9148,30.9332,30.9148,30.924,5471.0
2018-04-17 12:00:00,33.53,33.55,33.52,33.55,3730.0,30.924,30.9425,30.9148,30.9425,3730.0
2018-04-17 12:10:00,33.56,33.56,33.55,33.56,1900.0,30.9517,30.9517,30.9425,30.9517,1900.0
2018-04-17 12:20:00,33.56,33.59,33.56,33.58,14165.0,30.9517,30.9794,30.9517,30.9701,14165.0
2018-04-17 12:30:00,33.57,33.58,33.56,33.57,4500.0,30.9609,30.9701,30.9517,30.9609,4500.0
2018-04-17 12:40:00,33.58,33.61,33.58,33.6,16923.0,30.9701,30.9978,30.9701,30.9886,16923.0
2018-04-17 12:50:00,33.59,33.64,33.58,33.64,5550.0,30.9794,31.0255,30.9701,31.0255,5550.0
2018-04-17 13:00:00,33.64,33.66,33.64,33.64,5827.0,31.0255,31.0439,31.0255,31.0255,5827.0
2018-04-17 13:10:00,33.64,33.69,33.63,33.69,10247.0,31.0255,31.0716,31.0162,31.0716,10247.0
2018-04-17 13:20:00,33.69,33.69,33.66,33.68,8382.0,31.0716,31.0716,31.0439,31.0624,8382.0
2018-04-17 13:30:00,33.68,33.68,33.64,33.67,10000.0,31.0624,31.0624,31.0255,31.0531,10000.0
2018-04-17 13:40:00,33.67,33.67,33.66,33.66,4450.0,31.0531,31.0531,31.0439,31.0439,4450.0
2018-04-17 13:50:00,33.66,33.68,33.66,33.68,4307.0,31.0439,31.0624,31.0439,31.0624,4307.0
2018-04-17 14:00:00,33.67,33.68,33.66,33.68,8844.0,31.0531,31.0624,31.0439,31.0624,8844.0
2018-04-17 14:10:00,33.68,33.71,33.67,33.71,29199.0,31.0624,31.09,31.0531,31.09,29199.0
2018-04-17 14:20:00,33.71,33.72,33.7,33.71,21323.0,31.09,31.0992,31.0808,31.09,21323.0
2018-04-17 14:30:00,33.71,33.77,33.71,33.76,32130.0,31.09,31.1454,31.09,31.1361,32130.0
2018-04-17 14:40:00,33.77,33.82,33.76,33.76,33245.0,31.1454,31.1915,31.1361,31.1361,33245.0
2018-04-17 14:50:00,33.77,33.78,33.73,33.76,14147.0,31.1454,31.1546,31.1085,31.1361,14147.0
2018-04-17 15:00:00,33.75,33.75,33.72,33.72,23390.0,31.1269,31.1269,31.0992,31.0992,23390.0
2018-04-17 15:10:00,33.73,33.73,33.71,33.73,16173.0,31.1085,31.1085,31.09,31.1085,16173.0
2018-04-17 15:20:00,33.74,33.76,33.74,33.76,7352.0,31.1177,31.1361,31.1177,31.1361,7352.0
2018-04-17 15:30:00,33.76,33.76,33.7,33.7,29905.0,31.1361,31.1361,31.0808,31.0808,29905.0
2018-04-17 15:40:00,33.69,33.7,33.66,33.67,38604.0,31.0716,31.0808,31.0439,31.0531,38604.0
2018-04-17 15:50:00,33.66,33.69,33.6,33.69,219735.0,31.0439,31.0716,30.9886,31.0716,219735.0
2018-04-18 09:30:00,33.98,34.32,33.98,34.25,131453.0,31.339,31.6526,31.339,31.5881,131453.0
2018-04-18 09:40:00,34.24,34.29,34.05,34.16,194527.0,31.5788,31.6249,31.4036,31.505,194527.0
2018-04-18 09:50:00,34.16,34.22,34.08,34.18,160848.0,31.505,31.5604,31.4313,31.5235,160848.0
2018-04-18 10:00:00,34.2,34.23,34.11,34.17,107315.0,31.5419,31.5696,31.4589,31.5143,107315.0
2018-04-18 10:10:00,34.18,34.25,34.14,34.22,71047.0,31.5235,31.5881,31.4866,31.5604,71047.0
2018-04-18 10:20:00,34.23,34.23,34.19,34.22,44747.0,31.5696,31.5696,31.5327,31.5604,44747.0
2018-04-18 10:30:00,34.21,34.32,34.21,34.27,105387.0,31.5512,31.6526,31.5512,31.6065,105387.0
2018-04-18 10:40:00,34.27,34.28,34.21,34.24,128196.0,31.6065,31.6157,31.5512,31.5788,128196.0
2018-04-18 10:50:00,34.24,34.27,34.17,34.24,113024.0,31.5788,31.6065,31.5143,31.5788,113024.0
2018-04-18 11:00:00,34.24,34.3,34.24,34.27,98174.0,31.5788,31.6342,31.5788,31.6065,98174.0
2018-04-18 11:10:00,34.27,34.31,34.23,34.27,52251.0,31.6065,31.6434,31.5696,31.6065,52251.0
2018-04-18 11:20:00,34.26,34.31,34.24,34.29,39288.0,31.5973,31.6434,31.5788,31.6249,39288.0
2018-04-18 11:30:00,34.29,34.33,34.26,34.32,49918.0,31.6249,31.6618,31.5973,31.6526,49918.0
2018-04-18 11:40:00,34.31,34.33,34.28,34.29,33040.0,31.6434,31.6618,31.6157,31.6249,33040.0
2018-04-18 11:50:00,34.31,34.33,34.3,34.3,25765.0,31.6434,31.6618,31.6342,31.6342,25765.0
2018-04-18 12:00:00,34.31,34.31,34.22,34.24,61727.0,31.6434,31.6434,31.5604,31.5788,61727.0
2018-04-18 12:10:00,34.24,34.28,34.22,34.24,85549.0,31.5788,31.6157,31.5604,31.5788,85549.0
2018-04-18 12:20:00,34.25,34.25,34.17,34.2,30534.0,31.5881,31.5881,31.5143,31.5419,30534.0
2018-04-18 12:30:00,34.21,34.25,34.14,34.17,41210.0,31.5512,31.5881,31.4866,31.5143,41210.0
2018-04-18 12:40:00,34.17,34.21,34.17,34.19,46442.0,31.5143,31.5512,31.5143,31.5327,46442.0
2018-04-18 12:50:00,34.19,34.26,34.16,34.22,39092.0,31.5327,31.5973,31.505,31.5604,39092.0
2018-04-18 13:00:00,34.23,34.24,34.21,34.23,24632.0,31.5696,31.5788,31.5512,31.5696,24632.0
2018-04-18 13:10:00,34.23,34.24,34.19,34.22,32181.0,31.5696,31.5788,31.5327,31.5604,32181.0
2018-04-18 13:20:00,34.22,34.23,34.16,34.18,27550.0,31.5604,31.5696,31.505,31.5235,27550.0
2018-04-18 13:30:00,34.18,34.18,34.1,34.14,48019.0,31.5235,31.5235,31.4497,31.4866,48019.0
2018-04-18 13:40:00,34.14,34.18,34.13,34.18,27938.0,31.4866,31.5235,31.4774,31.5235,27938.0
2018-04-18 13:50:00,34.18,34.2,34.17,34.19,35915.0,31.5235,31.5419,31.5143,31.5327,35915.0
2018-04-18 14:00:00,34.19,34.22,34.16,34.2,26354.0,31.5327,31.5604,31.505,31.5419,26354.0
2018-04-18 14:10:00,34.21,34.26,34.2,34.25,38733.0,31.5512,31.5973,31.5419,31.5881,38733.0
2018-04-18 14:20:00,34.25,34.26,34.21,34.26,63787.0,31.5881,31.5973,31.5512,31.5973,63787.0
2018-04-18 14:30:00,34.25,34.27,34.23,34.23,31254.0,31.5881,31.6065,31.5696,31.5696,31254.0
2018-04-18 14:40:00,34.23,34.24,34.21,34.21,40322.0,31.5696,31.5788,31.5512,31.5512,40322.0
2018-04-18 14:50:00,34.21,34.21,34.15,34.15,62731.0,31.5512,31.5512,31.4958,31.4958,62731.0
2018-04-18 15:00:00,34.15,34.15,34.01,34.01,91344.0,31.4958,31.4958,31.3667,31.3667,91344.0
2018-04-18 15:10:00,34.01,34.01,33.94,33.96,175036.0,31.3667,31.3667,31.3021,31.3206,175036.0
2018-04-18 15:20:00,33.96,34.03,33.93,33.94,128510.0,31.3206,31.3852,31.2929,31.3021,128510.0
2018-04-18 15:30:00,33.94,33.95,33.9,33.94,77441.0,31.3021,31.3114,31.2653,31.3021,77441.0
2018-04-18 15:40:00,33.94,34.0,33.94,33.99,95193.0,31.3021,31.3575,31.3021,31.3483,95193.0
2018-04-18 15:50:00,33.99,34.01,33.88,33.94,408403.0,31.3483,31.3667,31.2468,31.3021,408403.0
2018-04-19 09:30:00,34.07,34.23,34.05,34.15,151159.0,31.422,31.5696,31.4036,31.4958,151159.0
2018-04-19 09:40:00,34.15,34.19,34.12,34.15,96092.0,31.4958,31.5327,31.4682,31.4958,96092.0
2018-04-19 09:50:00,34.15,34.29,34.15,34.26,92750.0,31.4958,31.6249,31.4958,31.5973,92750.0
2018-04-19 10:00:00,34.25,34.29,34.23,34.27,48722.0,31.5881,31.6249,31.5696,31.6065,48722.0
2018-04-19 10:10:00,34.27,34.36,34.24,34.34,35577.0,31.6065,31.6895,31.5788,31.6711,35577.0
2018-04-19 10:20:00,34.34,34.34,34.28,34.3,33250.0,31.6711,31.6711,31.6157,31.6342,33250.0
2018-04-19 10:30:00,34.31,34.31,34.16,34.16,33443.0,31.6434,31.6434,31.505,31.505,33443.0
2018-04-19 10:40:00,34.15,34.16,34.05,34.11,39154.0,31.4958,31.505,31.4036,31.4589,39154.0
2018-04-19 10:50:00,34.12,34.13,33.96,33.96,85790.0,31.4682,31.4774,31.3206,31.3206,85790.0
2018-04-19 11:00:00,33.95,33.97,33.78,33.96,145703.0,31.3114,31.3298,31.1546,31.3206,145703.0
2018-04-19 11:10:00,33.97,34.0,33.97,33.99,32219.0,31.3298,31.3575,31.3298,31.3483,32219.0
2018-04-19 11:20:00,33.97,33.97,33.85,33.86,20609.0,31.3298,31.3298,31.2191,31.2284,20609.0
2018-04-19 11:30:00,33.86,33.88,33.69,33.69,54533.0,31.2284,31.2468,31.0716,31.0716,54533.0
2018-04-19 11:40:00,33.69,33.73,33.63,33.68,77540.0,31.0716,31.1085,31.0162,31.0624,77540.0
2018-04-19 11:50:00,33.68,33.75,33.66,33.75,18964.0,31.0624,31.1269,31.0439,31.1269,18964.0
2018-04-19 12:00:00,33.74,33.84,33.72,33.84,10692.0,31.1177,31.2099,31.0992,31.2099,10692.0
2018-04-19 12:10:00,33.84,33.84,33.78,33.78,16482.0,31.2099,31.2099,31.1546,31.1546,16482.0
2018-04-19 12:20:00,33.8,33.89,33.8,33.82,18970.0,31.173,31.256,31.173,31.1915,18970.0
2018-04-19 12:30:00,33.82,33.91,33.81,33.9,26493.0,31.1915,31.2745,31.1823,31.2653,26493.0
2018-04-19 12:40:00,33.9,33.95,33.88,33.95,9900.0,31.2653,31.3114,31.2468,31.3114,9900.0
2018-04-19 12:50:00,33.95,33.97,33.91,33.94,22462.0,31.3114,31.3298,31.2745,31.3021,22462.0
2018-04-19 13:00:00,33.95,33.95,33.9,33.93,10072.0,31.3114,31.3114,31.2653,31.2929,10072.0
2018-04-19 13:10:00,33.94,33.97,33.87,33.88,16076.0,31.3021,31.3298,31.2376,31.2468,16076.0
2018-04-19 13:20:00,33.88,33.89,33.84,33.87,8301.0,31.2468,31.256,31.2099,31.2376,8301.0
2018-04-19 13:30:00,33.86,33.9,33.86,33.86,10203.0,31.2284,31.2653,31.2284,31.2284,10203.0
2018-04-19 13:40:00,33.85,33.92,33.84,33.92,9795.0,31.2191,31.2837,31.2099,31.2837,9795.0
2018-04-19 13:50:00,33.92,34.02,33.92,34.01,46473.0,31.2837,31.3759,31.2837,31.3667,46473.0
2018-04-19 14:00:00,33.99,34.0,33.92,33.95,23814.0,31.3483,31.3575,31.2837,31.3114,23814.0
2018-04-19 14:10:00,33.95,33.96,33.93,33.96,10559.0,31.3114,31.3206,31.2929,31.3206,10559.0
2018-04-19 14:20:00,33.96,33.99,33.95,33.97,15759.0,31.3206,31.3483,31.3114,31.3298,15759.0
2018-04-19 14:30:00,33.97,33.97,33.9,33.9,5641.0,31.3298,31.3298,31.2653,31.2653,5641.0
2018-04-19 14:40:00,33.9,33.9,33.85,33.87,18409.0,31.2653,31.2653,31.2191,31.2376,18409.0
2018-04-19 14:50:00,33.86,33.9,33.85,33.85,48327.0,31.2284,31.2653,31.2191,31.2191,48327.0
2018-04-19 15:00:00,33.85,33.91,33.83,33.91,28050.0,31.2191,31.2745,31.2007,31.2745,28050.0
2018-04-19 15:10:00,33.9,33.9,33.88,33.9,25588.0,31.2653,31.2653,31.2468,31.2653,25588.0
2018-04-19 15:20:00,33.9,33.9,33.87,33.88,17046.0,31.2653,31.2653,31.2376,31.2468,17046.0
2018-04-19 15:30:00,33.88,33.96,33.87,33.91,68858.0,31.2468,31.3206,31.2376,31.2745,68858.0
2018-04-19 15:40:00,33.91,33.99,33.91,33.99,33792.0,31.2745,31.3483,31.2745,31.3483,33792.0
2018-04-19 15:50:00,33.97,34.09,33.97,34.05,175367.0,31.3298,31.4405,31.3298,31.4036,175367.0
2018-04-20 09:30:00,33.64,33.67,33.43,33.43,169179.0,31.0255,31.0531,30.8318,30.8318,169179.0
2018-04-20 09:40:00,33.43,33.49,33.39,33.42,126943.0,30.8318,30.8871,30.7949,30.8226,126943.0
2018-04-20 09:50:00,33.43,33.55,33.43,33.52,78917.0,30.8318,30.9425,30.8318,30.9148,78917.0
2018-04-20 10:00:00,33.53,33.54,33.44,33.49,45195.0,30.924,30.9332,30.841,30.8871,45195.0
2018-04-20 10:10:00,33.48,33.49,33.39,33.45,66621.0,30.8779,30.8871,30.7949,30.8502,66621.0
2018-04-20 10:20:00,33.44,33.46,33.37,33.38,40649.0,30.841,30.8595,30.7764,30.7857,40649.0
2018-04-20 10:30:00,33.38,33.51,33.38,33.5,48819.0,30.7857,30.9056,30.7857,30.8963,48819.0
2018-04-20 10:40:00,33.5,33.51,33.41,33.42,23371.0,30.8963,30.9056,30.8133,30.8226,23371.0
2018-04-20 10:50:00,33.42,33.52,33.39,33.51,56536.0,30.8226,30.9148,30.7949,30.9056,56536.0
2018-04-20 11:00:00,33.52,33.58,33.51,33.53,63848.0,30.9148,30.9701,30.9056,30.924,63848.0
2018-04-20 11:10:00,33.54,33.62,33.49,33.61,60950.0,30.9332,31.007,30.8871,30.9978,60950.0
2018-04-20 11:20:00,33.61,33.62,33.56,33.62,29522.0,30.9978,31.007,30.9517,31.007,29522.0
2018-04-20 11:30:00,33.62,33.66,33.53,33.53,37979.0,31.007,31.0439,30.924,30.924,37979.0
2018-04-20 11:40:00,33.53,33.54,33.5,33.54,36622.0,30.924,30.9332,30.8963,30.9332,36622.0
2018-04-20 11:50:00,33.52,33.53,33.45,33.46,30962.0,30.9148,30.924,30.8502,30.8595,30962.0
2018-04-20 12:00:00,33.47,33.58,33.46,33.56,35053.0,30.8687,30.9701,30.8595,30.9517,35053.0
2018-04-20 12:10:00,33.56,33.57,33.52,33.53,25000.0,30.9517,30.9609,30.9148,30.924,25000.0
2018-04-20 12:20:00,33.52,33.54,33.47,33.49,30917.0,30.9148,30.9332,30.8687,30.8871,30917.0
2018-04-20 12:30:00,33.49,33.51,33.44,33.45,51193.0,30.8871,30.9056,30.841,30.8502,51193.0
2018-04-20 12:40:00,33.45,33.53,33.45,33.53,38391.0,30.8502,30.924,30.8502,30.924,38391.0
2018-04-20 12:50:00,33.52,33.57,33.5,33.54,21187.0,30.9148,30.9609,30.8963,30.9332,21187.0
2018-04-20 13:00:00,33.53,33.53,33.48,33.52,15231.0,30.924,30.924,30.8779,30.9148,15231.0
2018-04-20 13:10:00,33.51,33.55,33.5,33.55,23017.0,30.9056,30.9425,30.8963,30.9425,23017.0
2018-04-20 13:20:00,33.55,33.57,33.52,33.55,11692.0,30.9425,30.9609,30.9148,30.9425,11692.0
2018-04-20 13:30:00,33.56,33.6,33.55,33.59,18742.0,30.9517,30.9886,30.9425,30.9794,18742.0
2018-04-20 13:40:00,33.59,33.63,33.57,33.57,25200.0,30.9794,31.0162,30.9609,30.9609,25200.0
2018-04-20 13:50:00,33.57,33.6,33.55,33.55,16000.0,30.9609,30.9886,30.9425,30.9425,16000.0
2018-04-20 14:00:00,33.56,33.59,33.56,33.56,12324.0,30.9517,30.9794,30.9517,30.9517,12324.0
2018-04-20 14:10:00,33.57,33.58,33.53,33.56,25363.0,30.9609,30.9701,30.924,30.9517,25363.0
2018-04-20 14:20:00,33.55,33.56,33.53,33.54,13865.0,30.9425,30.9517,30.924,30.9332,13865.0
2018-04-20 14:30:00,33.55,33.56,33.52,33.54,24723.0,30.9425,30.9517,30.9148,30.9332,24723.0
2018-04-20 14:40:00,33.53,33.57,33.51,33.53,24807.0,30.924,30.9609,30.9056,30.924,24807.0
2018-04-20 14:50:00,33.52,33.54,33.49,33.49,34413.0,30.9148,30.9332,30.8871,30.8871,34413.0
2018-04-20 15:00:00,33.49,33.51,33.47,33.47,42461.0,30.8871,30.9056,30.8687,30.8687,42461.0
2018-04-20 15:10:00,33.47,33.5,33.46,33.49,42277.0,30.8687,30.8963,30.8595,30.8871,42277.0
2018-04-20 15:20:00,33.48,33.5,33.47,33.5,30772.0,30.8779,30.8963,30.8687,30.8963,30772.0
2018-04-20 15:30:00,33.5,33.51,33.46,33.49,48119.0,30.8963,30.9056,30.8595,30.8871,48119.0
2018-04-20 15:40:00,33.49,33.51,33.48,33.49,63599.0,30.8871,30.9056,30.8779,30.8871,63599.0
2018-04-20 15:50:00,33.49,33.58,33.46,33.5,246653.0,30.8871,30.9701,30.8595,30.8963,246653.0
2018-04-23 09:30:00,33.14,33.14,32.95,32.95,118785.0,30.5643,30.5643,30.3891,30.3891,118785.0
2018-04-23 09:40:00,32.94,32.99,32.87,32.89,110232.0,30.3799,30.426,30.3153,30.3338,110232.0
2018-04-23 09:50:00,32.91,32.91,32.77,32.87,51626.0,30.3522,30.3522,30.2231,30.3153,51626.0
2018-04-23 10:00:00,32.86,32.89,32.83,32.84,86200.0,30.3061,30.3338,30.2784,30.2876,86200.0
2018-04-23 10:10:00,32.85,32.88,32.78,32.88,76165.0,30.2969,30.3245,30.2323,30.3245,76165.0
2018-04-23 10:20:00,32.87,32.91,32.86,32.88,55016.0,30.3153,30.3522,30.3061,30.3245,55016.0
2018-04-23 10:30:00,32.87,32.95,32.85,32.94,69312.0,30.3153,30.3891,30.2969,30.3799,69312.0
2018-04-23 10:40:00,32.93,32.99,32.91,32.93,54002.0,30.3706,30.426,30.3522,30.3706,54002.0
2018-04-23 10:50:00,32.94,33.01,32.92,32.94,60892.0,30.3799,30.4444,30.3614,30.3799,60892.0
2018-04-23 11:00:00,32.94,32.99,32.92,32.97,66835.0,30.3799,30.426,30.3614,30.4075,66835.0
2018-04-23 11:10:00,32.98,33.0,32.93,32.94,44309.0,30.4168,30.4352,30.3706,30.3799,44309.0
2018-04-23 11:20:00,32.93,32.97,32.91,32.95,38310.0,30.3706,30.4075,30.3522,30.3891,38310.0
2018-04-23 11:30:00,32.94,32.94,32.88,32.89,46751.0,30.3799,30.3799,30.3245,30.3338,46751.0
2018-04-23 11:40:00,32.88,32.92,32.84,32.86,74206.0,30.3245,30.3614,30.2876,30.3061,74206.0
2018-04-23 11:50:00,32.85,32.88,32.82,32.83,23952.0,30.2969,30.3245,30.2692,30.2784,23952.0
2018-04-23 12:00:00,32.83,32.93,32.83,32.93,68465.0,30.2784,30.3706,30.2784,30.3706,68465.0
2018-04-23 12:10:00,32.93,32.95,32.87,32.88,33452.0,30.3706,30.3891,30.3153,30.3245,33452.0
2018-04-23 12:20:00,32.88,32.91,32.85,32.86,29294.0,30.3245,30.3522,30.2969,30.3061,29294.0
2018-04-23 12:30:00,32.87,32.9,32.87,32.9,40415.0,30.3153,30.343,30.3153,30.343,40415.0
2018-04-23 12:40:00,32.88,32.92,32.88,32.91,25507.0,30.3245,30.3614,30.3245,30.3522,25507.0
2018-04-23 12:50:00,32.9,32.94,32.88,32.94,26012.0,30.343,30.3799,30.3245,30.3799,26012.0
2018-04-23 13:00:00,32.94,32.94,32.9,32.9,31081.0,30.3799,30.3799,30.343,30.343,31081.0
2018-04-23 13:10:00,32.9,32.94,32.88,32.92,34840.0,30.343,30.3799,30.3245,30.3614,34840.0
2018-04-23 13:20:00,32.92,32.93,32.88,32.89,28780.0,30.3614,30.3706,30.3245,30.3338,28780.0
2018-04-23 13:30:00,32.9,32.94,32.9,32.93,28800.0,30.343,30.3799,30.343,30.3706,28800.0
2018-04-23 13:40:00,32.91,32.91,32.85,32.85,22854.0,30.3522,30.3522,30.2969,30.2969,22854.0
2018-04-23 13:50:00,32.85,32.89,32.85,32.89,33106.0,30.2969,30.3338,30.2969,30.3338,33106.0
2018-04-23 14:00:00,32.88,32.89,32.85,32.85,28051.0,30.3245,30.3338,30.2969,30.2969,28051.0
2018-04-23 14:10:00,32.85,32.92,32.85,32.88,40900.0,30.2969,30.3614,30.2969,30.3245,40900.0
2018-04-23 14:20:00,32.88,32.92,32.87,32.92,34205.0,30.3245,30.3614,30.3153,30.3614,34205.0
2018-04-23 14:30:00,32.92,32.93,32.9,32.92,28844.0,30.3614,30.3706,30.343,30.3614,28844.0
2018-04-23 14:40:00,32.93,32.93,32.88,32.88,49377.0,30.3706,30.3706,30.3245,30.3245,49377.0
2018-04-23 14:50:00,32.88,32.9,32.84,32.86,39898.0,30.3245,30.343,30.2876,30.3061,39898.0
2018-04-23 15:00:00,32.85,32.89,32.85,32.88,66862.0,30.2969,30.3338,30.2969,30.3245,66862.0
2018-04-23 15:10:00,32.88,32.88,32.83,32.84,47344.0,30.3245,30.3245,30.2784,30.2876,47344.0
2018-04-23 15:20:00,32.85,32.85,32.8,32.81,62589.0,30.2969,30.2969,30.2507,30.26,62589.0
2018-04-23 15:30:00,32.81,32.85,32.81,32.83,80728.0,30.26,30.2969,30.26,30.2784,80728.0
2018-04-23 15:40:00,32.83,32.83,32.8,32.81,122807.0,30.2784,30.2784,30.2507,30.26,122807.0
2018-04-23 15:50:00,32.81,32.88,32.8,32.82,321835.0,30.26,30.3245,30.2507,30.2692,321835.0
2018-04-24 09:30:00,32.99,33.07,32.9,33.07,87563.0,30.426,30.4998,30.343,30.4998,87563.0
2018-04-24 09:40:00,33.06,33.06,33.01,33.06,59154.0,30.4905,30.4905,30.4444,30.4905,59154.0
2018-04-24 09:50:00,33.06,33.24,33.02,33.23,108810.0,30.4905,30.6566,30.4537,30.6473,108810.0
2018-04-24 10:00:00,33.24,33.25,33.13,33.14,131709.0,30.6566,30.6658,30.5551,30.5643,131709.0
2018-04-24 10:10:00,33.14,33.27,33.14,33.21,67125.0,30.5643,30.6842,30.5643,30.6289,67125.0
2018-04-24 10:20:00,33.2,33.22,33.09,33.13,56981.0,30.6197,30.6381,30.5182,30.5551,56981.0
2018-04-24 10:30:00,33.13,33.14,33.03,33.03,31082.0,30.5551,30.5643,30.4629,30.4629,31082.0
2018-04-24 10:40:00,33.05,33.09,33.02,33.06,34098.0,30.4813,30.5182,30.4537,30.4905,34098.0
2018-04-24 10:50:00,33.05,33.11,33.03,33.04,36331.0,30.4813,30.5367,30.4629,30.4721,36331.0
2018-04-24 11:00:00,33.04,33.13,33.03,33.12,38975.0,30.4721,30.5551,30.4629,30.5459,38975.0
2018-04-24 11:10:00,33.12,33.17,33.08,33.15,60395.0,30.5459,30.592,30.509,30.5735,60395.0
2018-04-24 11:20:00,33.15,33.2,33.15,33.17,60934.0,30.5735,30.6197,30.5735,30.592,60934.0
2018-04-24 11:30:00,33.15,33.19,33.14,33.18,36033.0,30.5735,30.6104,30.5643,30.6012,36033.0
2018-04-24 11:40:00,33.17,33.17,33.1,33.14,10637.0,30.592,30.592,30.5274,30.5643,10637.0
2018-04-24 11:50:00,33.14,33.15,33.12,33.14,24881.0,30.5643,30.5735,30.5459,30.5643,24881.0
2018-04-24 12:00:00,33.14,33.15,33.1,33.1,12300.0,30.5643,30.5735,30.5274,30.5274,12300.0
2018-04-24 12:10:00,33.1,33.18,33.1,33.18,18984.0,30.5274,30.6012,30.5274,30.6012,18984.0
2018-04-24 12:20:00,33.17,33.17,33.13,33.17,11380.0,30.592,30.592,30.5551,30.592,11380.0
2018-04-24 12:30:00,33.16,33.23,33.16,33.22,43758.0,30.5828,30.6473,30.5828,30.6381,43758.0
2018-04-24 12:40:00,33.2,33.21,33.14,33.15,17187.0,30.6197,30.6289,30.5643,30.5735,17187.0
2018-04-24 12:50:00,33.15,33.21,33.15,33.19,11700.0,30.5735,30.6289,30.5735,30.6104,11700.0
2018-04-24 13:00:00,33.19,33.19,33.12,33.12,35702.0,30.6104,30.6104,30.5459,30.5459,35702.0
2018-04-24 13:10:00,33.12,33.14,33.1,33.11,32397.0,30.5459,30.5643,30.5274,30.5367,32397.0
2018-04-24 13:20:00,33.11,33.13,33.1,33.12,8000.0,30.5367,30.5551,30.5274,30.5459,8000.0
2018-04-24 13:30:00,33.12,33.12,33.07,33.1,13128.0,30.5459,30.5459,30.4998,30.5274,13128.0
2018-04-24 13:40:00,33.09,33.12,33.08,33.11,17367.0,30.5182,30.5459,30.509,30.5367,17367.0
2018-04-24 13:50:00,33.11,33.12,33.09,33.12,21218.0,30.5367,30.5459,30.5182,30.5459,21218.0
2018-04-24 14:00:00,33.12,33.13,33.08,33.1,16440.0,30.5459,30.5551,30.509,30.5274,16440.0
2018-04-24 14:10:00,33.1,33.11,33.06,33.06,20125.0,30.5274,30.5367,30.4905,30.4905,20125.0
2018-04-24 14:20:00,33.06,33.12,33.06,33.1,42088.0,30.4905,30.5459,30.4905,30.5274,42088.0
2018-04-24 14:30:00,33.09,33.18,33.09,33.13,45460.0,30.5182,30.6012,30.5182,30.5551,45460.0
2018-04-24 14:40:00,33.12,33.15,33.12,33.15,17690.0,30.5459,30.5735,30.5459,30.5735,17690.0
2018-04-24 14:50:00,33.15,33.18,33.15,33.16,19972.0,30.5735,30.6012,30.5735,30.5828,19972.0
2018-04-24 15:00:00,33.14,33.15,33.14,33.14,13097.0,30.5643,30.5735,30.5643,30.5643,13097.0
2018-04-24 15:10:00,33.14,33.18,33.13,33.14,29580.0,30.5643,30.6012,30.5551,30.5643,29580.0
2018-04-24 15:20:00,33.13,33.17,33.12,33.17,24229.0,30.5551,30.592,30.5459,30.592,24229.0
2018-04-24 15:30:00,33.17,33.2,33.15,33.2,21590.0,30.592,30.6197,30.5735,30.6197,21590.0
2018-04-24 15:40:00,33.21,33.22,33.18,33.18,58448.0,30.6289,30.6381,30.6012,30.6012,58448.0
2018-04-24 15:50:00,33.18,33.21,33.13,33.2,251389.0,30.6012,30.6289,30.5551,30.6197,251389.0
2018-04-25 09:30:00,32.74,32.76,32.59,32.69,147907.0,30.1954,30.2139,30.0571,30.1493,147907.0
2018-04-25 09:40:00,32.68,32.77,32.67,32.7,64994.0,30.1401,30.2231,30.1309,30.1585,64994.0
2018-04-25 09:50:00,32.71,32.75,32.71,32.74,25823.0,30.1677,30.2046,30.1677,30.1954,25823.0
2018-04-25 10:00:00,32.76,32.79,32.72,32.74,47951.0,30.2139,30.2415,30.177,30.1954,47951.0
2018-04-25 10:10:00,32.75,32.76,32.68,32.7,34855.0,30.2046,30.2139,30.1401,30.1585,34855.0
2018-04-25 10:20:00,32.69,32.72,32.69,32.7,20948.0,30.1493,30.177,30.1493,30.1585,20948.0
2018-04-25 10:30:00,32.69,32.7,32.64,32.67,46157.0,30.1493,30.1585,30.1032,30.1309,46157.0
2018-04-25 10:40:00,32.67,32.7,32.64,32.7,30193.0,30.1309,30.1585,30.1032,30.1585,30193.0
2018-04-25 10:50:00,32.72,32.73,32.69,32.72,24529.0,30.177,30.1862,30.1493,30.177,24529.0
2018-04-25 11:00:00,32.72,32.78,32.72,32.77,21233.0,30.177,30.2323,30.177,30.2231,21233.0
2018-04-25 11:10:00,32.76,32.85,32.76,32.84,33219.0,30.2139,30.2969,30.2139,30.2876,33219.0
2018-04-25 11:20:00,32.83,32.93,32.83,32.88,37553.0,30.2784,30.3706,30.2784,30.3245,37553.0
2018-04-25 11:30:00,32.89,32.9,32.81,32.84,19004.0,30.3338,30.343,30.26,30.2876,19004.0
2018-04-25 11:40:00,32.84,32.85,32.81,32.85,9612.0,30.2876,30.2969,30.26,30.2969,9612.0
2018-04-25 11:50:00,32.85,32.92,32.85,32.92,26708.0,30.2969,30.3614,30.2969,30.3614,26708.0
2018-04-25 12:00:00,32.91,32.92,32.85,32.91,16579.0,30.3522,30.3614,30.2969,30.3522,16579.0
2018-04-25 12:10:00,32.9,32.98,32.9,32.97,13298.0,30.343,30.4168,30.343,30.4075,13298.0
2018-04-25 12:20:00,32.97,32.99,32.93,32.97,42960.0,30.4075,30.426,30.3706,30.4075,42960.0
2018-04-25 12:30:00,32.95,32.97,32.95,32.97,11437.0,30.3891,30.4075,30.3891,30.4075,11437.0
2018-04-25 12:40:00,32.97,33.02,32.97,33.02,31219.0,30.4075,30.4537,30.4075,30.4537,31219.0
2018-04-25 12:50:00,33.03,33.08,33.03,33.07,5799.0,30.4629,30.509,30.4629,30.4998,5799.0
2018-04-25 13:00:00,33.07,33.07,33.0,33.03,9993.0,30.4998,30.4998,30.4352,30.4629,9993.0
2018-04-25 13:10:00,33.0,33.04,33.0,33.0,14655.0,30.4352,30.4721,30.4352,30.4352,14655.0
2018-04-25 13:20:00,32.98,33.0,32.97,32.99,5817.0,30.4168,30.4352,30.4075,30.426,5817.0
2018-04-25 13:30:00,33.01,33.07,33.01,33.03,29139.0,30.4444,30.4998,30.4444,30.4629,29139.0
2018-04-25 13:40:00,33.03,33.04,32.96,32.96,29969.0,30.4629,30.4721,30.3983,30.3983,29969.0
2018-04-25 13:50:00,32.95,32.96,32.94,32.95,3536.0,30.3891,30.3983,30.3799,30.3891,3536.0
2018-04-25 14:00:00,32.95,32.95,32.9,32.91,14404.0,30.3891,30.3891,30.343,30.3522,14404.0
2018-04-25 14:10:00,32.91,32.91,32.89,32.9,12100.0,30.3522,30.3522,30.3338,30.343,12100.0
2018-04-25 14:20:00,32.9,32.94,32.9,32.94,9370.0,30.343,30.3799,30.343,30.3799,9370.0
2018-04-25 14:30:00,32.94,33.0,32.94,32.98,12684.0,30.3799,30.4352,30.3799,30.4168,12684.0
2018-04-25 14:40:00,32.97,32.97,32.91,32.91,8189.0,30.4075,30.4075,30.3522,30.3522,8189.0
2018-04-25 14:50:00,32.92,32.93,32.85,32.85,24115.0,30.3614,30.3706,30.2969,30.2969,24115.0
2018-04-25 15:00:00,32.86,32.88,32.85,32.87,9900.0,30.3061,30.3245,30.2969,30.3153,9900.0
2018-04-25 15:10:00,32.86,32.89,32.85,32.86,15742.0,30.3061,30.3338,30.2969,30.3061,15742.0
2018-04-25 15:20:00,32.86,32.87,32.85,32.86,27851.0,30.3061,30.3153,30.2969,30.3061,27851.0
2018-04-25 15:30:00,32.86,32.89,32.85,32.86,27053.0,30.3061,30.3338,30.2969,30.3061,27053.0
2018-04-25 15:40:00,32.86,32.89,32.82,32.83,70647.0,30.3061,30.3338,30.2692,30.2784,70647.0
2018-04-25 15:50:00,32.83,32.87,32.75,32.79,361060.0,30.2784,30.3153,30.2046,30.2415,361060.0
2018-04-26 09:30:00,32.98,33.07,32.9,33.05,136202.0,30.4168,30.4998,30.343,30.4813,136202.0
2018-04-26 09:40:00,33.08,33.12,33.03,33.11,45379.0,30.509,30.5459,30.4629,30.5367,45379.0
2018-04-26 09:50:00,33.1,33.1,33.04,33.07,28462.0,30.5274,30.5274,30.4721,30.4998,28462.0
2018-04-26 10:00:00,33.06,33.06,32.97,32.98,133962.0,30.4905,30.4905,30.4075,30.4168,133962.0
2018-04-26 10:10:00,32.99,32.99,32.82,32.84,145574.0,30.426,30.426,30.2692,30.2876,145574.0
2018-04-26 10:20:00,32.85,32.89,32.75,32.88,94449.0,30.2969,30.3338,30.2046,30.3245,94449.0
2018-04-26 10:30:00,32.88,32.89,32.83,32.89,40441.0,30.3245,30.3338,30.2784,30.3338,40441.0
2018-04-26 10:40:00,32.89,32.94,32.89,32.92,15997.0,30.3338,30.3799,30.3338,30.3614,15997.0
2018-04-26 10:50:00,32.94,32.95,32.89,32.9,22426.0,30.3799,30.3891,30.3338,30.343,22426.0
2018-04-26 11:00:00,32.9,32.95,32.88,32.95,11701.0,30.343,30.3891,30.3245,30.3891,11701.0
2018-04-26 11:10:00,32.95,32.97,32.91,32.96,9900.0,30.3891,30.4075,30.3522,30.3983,9900.0
2018-04-26 11:20:00,32.96,32.97,32.9,32.92,29423.0,30.3983,30.4075,30.343,30.3614,29423.0
2018-04-26 11:30:00,32.93,32.93,32.85,32.86,54625.0,30.3706,30.3706,30.2969,30.3061,54625.0
2018-04-26 11:40:00,32.85,32.88,32.81,32.88,38735.0,30.2969,30.3245,30.26,30.3245,38735.0
2018-04-26 11:50:00,32.88,32.9,32.86,32.9,30011.0,30.3245,30.343,30.3061,30.343,30011.0
2018-04-26 12:00:00,32.9,32.93,32.88,32.92,25369.0,30.343,30.3706,30.3245,30.3614,25369.0
2018-04-26 12:10:00,32.92,32.92,32.91,32.92,10493.0,30.3614,30.3614,30.3522,30.3614,10493.0
2018-04-26 12:20:00,32.92,32.93,32.87,32.91,34936.0,30.3614,30.3706,30.3153,30.3522,34936.0
2018-04-26 12:30:00,32.92,32.96,32.92,32.95,16098.0,30.3614,30.3983,30.3614,30.3891,16098.0
2018-04-26 12:40:00,32.94,32.96,32.93,32.93,6508.0,30.3799,30.3983,30.3706,30.3706,6508.0
2018-04-26 12:50:00,32.93,32.97,32.93,32.96,8420.0,30.3706,30.4075,30.3706,30.3983,8420.0
2018-04-26 13:00:00,32.95,32.97,32.94,32.94,5806.0,30.3891,30.4075,30.3799,30.3799,5806.0
2018-04-26 13:10:00,32.92,32.93,32.9,32.93,10610.0,30.3614,30.3706,30.343,30.3706,10610.0
2018-04-26 13:20:00,32.92,32.93,32.9,32.93,4299.0,30.3614,30.3706,30.343,30.3706,4299.0
2018-04-26 13:30:00,32.93,32.96,32.93,32.95,7133.0,30.3706,30.3983,30.3706,30.3891,7133.0
2018-04-26 13:40:00,32.95,32.96,32.92,32.92,6890.0,30.3891,30.3983,30.3614,30.3614,6890.0
2018-04-26 13:50:00,32.92,32.94,32.92,32.94,7666.0,30.3614,30.3799,30.3614,30.3799,7666.0
2018-04-26 14:00:00,32.94,32.96,32.92,32.92,8000.0,30.3799,30.3983,30.3614,30.3614,8000.0
2018-04-26 14:10:00,32.92,32.93,32.92,32.93,1652.0,30.3614,30.3706,30.3614,30.3706,1652.0
2018-04-26 14:20:00,32.93,32.93,32.9,32.9,41752.0,30.3706,30.3706,30.343,30.343,41752.0
2018-04-26 14:30:00,32.91,32.96,32.91,32.93,27838.0,30.3522,30.3983,30.3522,30.3706,27838.0
2018-04-26 14:40:00,32.92,32.94,32.91,32.93,21058.0,30.3614,30.3799,30.3522,30.3706,21058.0
2018-04-26 14:50:00,32.94,32.97,32.94,32.96,20426.0,30.3799,30.4075,30.3799,30.3983,20426.0
2018-04-26 15:00:00,32.96,32.97,32.94,32.94,15559.0,30.3983,30.4075,30.3799,30.3799,15559.0
2018-04-26 15:10:00,32.95,32.95,32.9,32.9,9787.0,30.3891,30.3891,30.343,30.343,9787.0
2018-04-26 15:20:00,32.9,32.93,32.9,32.93,10440.0,30.343,30.3706,30.343,30.3706,10440.0
2018-04-26 15:30:00,32.92,32.94,32.91,32.93,13903.0,30.3614,30.3799,30.3522,30.3706,13903.0
2018-04-26 15:40:00,32.94,32.96,32.94,32.95,11683.0,30.3799,30.3983,30.3799,30.3891,11683.0
2018-04-26 15:50:00,32.97,32.97,32.94,32.96,85660.0,30.4075,30.4075,30.3799,30.3983,85660.0
2018-04-27 09:30:00,33.1,33.1,32.89,32.9,100830.0,30.5274,30.5274,30.3338,30.343,100830.0
2018-04-27 09:40:00,32.88,33.02,32.88,33.02,25897.0,30.3245,30.4537,30.3245,30.4537,25897.0
2018-04-27 09:50:00,33.02,33.04,32.97,32.98,19525.0,30.4537,30.4721,30.4075,30.4168,19525.0
2018-04-27 10:00:00,33.0,33.01,32.95,32.99,22785.0,30.4352,30.4444,30.3891,30.426,22785.0
2018-04-27 10:10:00,33.0,33.0,32.94,32.96,8073.0,30.4352,30.4352,30.3799,30.3983,8073.0
2018-04-27 10:20:00,32.97,32.97,32.91,32.95,18064.0,30.4075,30.4075,30.3522,30.3891,18064.0
2018-04-27 10:30:00,32.94,33.01,32.94,32.98,17786.0,30.3799,30.4444,30.3799,30.4168,17786.0
2018-04-27 10:40:00,32.98,33.03,32.97,33.03,8928.0,30.4168,30.4629,30.4075,30.4629,8928.0
2018-04-27 10:50:00,33.03,33.04,33.0,33.01,17994.0,30.4629,30.4721,30.4352,30.4444,17994.0
2018-04-27 11:00:00,33.03,33.03,32.99,33.01,8100.0,30.4629,30.4629,30.426,30.4444,8100.0
2018-04-27 11:10:00,33.01,33.03,33.01,33.03,6764.0,30.4444,30.4629,30.4444,30.4629,6764.0
2018-04-27 11:20:00,33.02,33.02,32.97,32.98,3700.0,30.4537,30.4537,30.4075,30.4168,3700.0
2018-04-27 11:30:00,32.98,32.99,32.96,32.99,2416.0,30.4168,30.426,30.3983,30.426,2416.0
2018-04-27 11:40:00,32.98,32.98,32.95,32.97,4812.0,30.4168,30.4168,30.3891,30.4075,4812.0
2018-04-27 11:50:00,32.97,32.97,32.93,32.94,14371.0,30.4075,30.4075,30.3706,30.3799,14371.0
2018-04-27 12:00:00,32.94,32.95,32.92,32.93,7116.0,30.3799,30.3891,30.3614,30.3706,7116.0
2018-04-27 12:10:00,32.93,32.96,32.92,32.96,2503.0,30.3706,30.3983,30.3614,30.3983,2503.0
2018-04-27 12:20:00,32.98,33.0,32.98,33.0,3800.0,30.4168,30.4352,30.4168,30.4352,3800.0
2018-04-27 12:30:00,33.0,33.04,33.0,33.02,11302.0,30.4352,30.4721,30.4352,30.4537,11302.0
2018-04-27 12:40:00,33.02,33.04,33.01,33.04,10572.0,30.4537,30.4721,30.4444,30.4721,10572.0
2018-04-27 12:50:00,33.03,33.03,33.02,33.02,4568.0,30.4629,30.4629,30.4537,30.4537,4568.0
2018-04-27 13:00:00,33.03,33.03,33.02,33.02,3500.0,30.4629,30.4629,30.4537,30.4537,3500.0
2018-04-27 13:10:00,33.01,33.02,33.01,33.02,4082.0,30.4444,30.4537,30.4444,30.4537,4082.0
2018-04-27 13:20:00,33.02,33.03,33.02,33.03,1131.0,30.4537,30.4629,30.4537,30.4629,1131.0
2018-04-27 13:30:00,33.03,33.03,33.02,33.02,1200.0,30.4629,30.4629,30.4537,30.4537,1200.0
2018-04-27 13:40:00,33.01,33.01,32.96,32.97,4241.0,30.4444,30.4444,30.3983,30.4075,4241.0
2018-04-27 13:50:00,33.0,33.01,33.0,33.01,1640.0,30.4352,30.4444,30.4352,30.4444,1640.0
2018-04-27 14:00:00,33.01,33.01,33.01,33.01,2701.0,30.4444,30.4444,30.4444,30.4444,2701.0
2018-04-27 14:10:00,33.01,33.03,33.01,33.02,2526.0,30.4444,30.4629,30.4444,30.4537,2526.0
2018-04-27 14:20:00,33.02,33.02,33.01,33.01,1688.0,30.4537,30.4537,30.4444,30.4444,1688.0
2018-04-27 14:30:00,33.01,33.01,33.0,33.0,4720.0,30.4444,30.4444,30.4352,30.4352,4720.0
2018-04-27 14:40:00,33.0,33.08,32.99,33.07,39834.0,30.4352,30.509,30.426,30.4998,39834.0
2018-04-27 14:50:00,33.08,33.1,33.07,33.09,33563.0,30.509,30.5274,30.4998,30.5182,33563.0
2018-04-27 15:00:00,33.08,33.08,33.04,33.06,23572.0,30.509,30.509,30.4721,30.4905,23572.0
2018-04-27 15:10:00,33.06,33.06,33.04,33.05,14293.0,30.4905,30.4905,30.4721,30.4813,14293.0
2018-04-27 15:20:00,33.05,33.07,33.05,33.05,12402.0,30.4813,30.4998,30.4813,30.4813,12402.0
2018-04-27 15:30:00,33.05,33.06,33.03,33.03,47440.0,30.4813,30.4905,30.4629,30.4629,47440.0
2018-04-27 15:40:00,33.02,33.03,33.01,33.01,27486.0,30.4537,30.4629,30.4444,30.4444,27486.0
2018-04-27 15:50:00,33.01,33.04,32.98,33.04,204326.0,30.4444,30.4721,30.4168,30.4721,204326.0
2018-04-30 09:30:00,32.57,32.63,32.5,32.56,158786.0,30.0386,30.094,29.9741,30.0294,158786.0
2018-04-30 09:40:00,32.57,32.57,32.46,32.5,109882.0,30.0386,30.0386,29.9372,29.9741,109882.0
2018-04-30 09:50:00,32.5,32.53,32.47,32.5,57251.0,29.9741,30.0017,29.9464,29.9741,57251.0
2018-04-30 10:00:00,32.49,32.76,32.49,32.7,113573.0,29.9648,30.2139,29.9648,30.1585,113573.0
2018-04-30 10:10:00,32.71,32.71,32.62,32.66,43601.0,30.1677,30.1677,30.0847,30.1216,43601.0
2018-04-30 10:20:00,32.65,32.68,32.59,32.62,42687.0,30.1124,30.1401,30.0571,30.0847,42687.0
2018-04-30 10:30:00,32.6,32.66,32.59,32.62,23592.0,30.0663,30.1216,30.0571,30.0847,23592.0
2018-04-30 10:40:00,32.64,32.68,32.61,32.61,16129.0,30.1032,30.1401,30.0755,30.0755,16129.0
2018-04-30 10:50:00,32.61,32.66,32.58,32.63,56140.0,30.0755,30.1216,30.0478,30.094,56140.0
2018-04-30 11:00:00,32.63,32.64,32.59,32.6,12891.0,30.094,30.1032,30.0571,30.0663,12891.0
2018-04-30 11:10:00,32.6,32.6,32.54,32.56,26969.0,30.0663,30.0663,30.011,30.0294,26969.0
2018-04-30 11:20:00,32.56,32.57,32.51,32.52,36810.0,30.0294,30.0386,29.9833,29.9925,36810.0
2018-04-30 11:30:00,32.5,32.56,32.49,32.51,61720.0,29.9741,30.0294,29.9648,29.9833,61720.0
2018-04-30 11:40:00,32.51,32.58,32.51,32.56,82180.0,29.9833,30.0478,29.9833,30.0294,82180.0
2018-04-30 11:50:00,32.56,32.62,32.55,32.61,47111.0,30.0294,30.0847,30.0202,30.0755,47111.0
2018-04-30 12:00:00,32.59,32.62,32.56,32.62,32923.0,30.0571,30.0847,30.0294,30.0847,32923.0
2018-04-30 12:10:00,32.62,32.64,32.58,32.62,71265.0,30.0847,30.1032,30.0478,30.0847,71265.0
2018-04-30 12:20:00,32.62,32.65,32.59,32.6,29715.0,30.0847,30.1124,30.0571,30.0663,29715.0
2018-04-30 12:30:00,32.6,32.6,32.56,32.58,13755.0,30.0663,30.0663,30.0294,30.0478,13755.0
2018-04-30 12:40:00,32.58,32.59,32.55,32.57,10034.0,30.0478,30.0571,30.0202,30.0386,10034.0
2018-04-30 12:50:00,32.58,32.62,32.58,32.61,33731.0,30.0478,30.0847,30.0478,30.0755,33731.0
2018-04-30 13:00:00,32.6,32.65,32.56,32.65,31111.0,30.0663,30.1124,30.0294,30.1124,31111.0
2018-04-30 13:10:00,32.65,32.81,32.65,32.79,131606.0,30.1124,30.26,30.1124,30.2415,131606.0
2018-04-30 13:20:00,32.8,32.83,32.7,32.71,91276.0,30.2507,30.2784,30.1585,30.1677,91276.0
2018-04-30 13:30:00,32.72,32.72,32.66,32.7,48613.0,30.177,30.177,30.1216,30.1585,48613.0
2018-04-30 13:40:00,32.69,32.71,32.68,32.71,17193.0,30.1493,30.1677,30.1401,30.1677,17193.0
2018-04-30 13:50:00,32.7,32.74,32.69,32.69,12136.0,30.1585,30.1954,30.1493,30.1493,12136.0
2018-04-30 14:00:00,32.7,32.72,32.66,32.66,11973.0,30.1585,30.177,30.1216,30.1216,11973.0
2018-04-30 14:10:00,32.65,32.71,32.65,32.69,22475.0,30.1124,30.1677,30.1124,30.1493,22475.0
2018-04-30 14:20:00,32.68,32.68,32.64,32.66,12602.0,30.1401,30.1401,30.1032,30.1216,12602.0
2018-04-30 14:30:00,32.67,32.7,32.66,32.69,12253.0,30.1309,30.1585,30.1216,30.1493,12253.0
2018-04-30 14:40:00,32.69,32.72,32.68,32.68,6140.0,30.1493,30.177,30.1401,30.1401,6140.0
2018-04-30 14:50:00,32.65,32.65,32.6,32.6,23011.0,30.1124,30.1124,30.0663,30.0663,23011.0
2018-04-30 15:00:00,32.61,32.62,32.59,32.6,15468.0,30.0755,30.0847,30.0571,30.0663,15468.0
2018-04-30 15:10:00,32.6,32.64,32.6,32.62,27619.0,30.0663,30.1032,30.0663,30.0847,27619.0
2018-04-30 15:20:00,32.62,32.62,32.54,32.55,71299.0,30.0847,30.0847,30.011,30.0202,71299.0
2018-04-30 15:30:00,32.56,32.58,32.53,32.54,38617.0,30.0294,30.0478,30.0017,30.011,38617.0
2018-04-30 15:40:00,32.54,32.58,32.53,32.53,86133.0,30.011,30.0478,30.0017,30.0017,86133.0
2018-04-30 15:50:00,32.53,32.57,32.5,32.5,252969.0,30.0017,30.0386,29.9741,29.9741,252969.0
2018-05-01 09:30:00,32.36,32.43,32.3,32.4,89425.0,29.8449,29.9095,29.7896,29.8818,89425.0
2018-05-01 09:40:00,32.4,32.51,32.36,32.51,53408.0,29.8818,29.9833,29.8449,29.9833,53408.0
2018-05-01 09:50:00,32.5,32.56,32.5,32.51,52507.0,29.9741,30.0294,29.9741,29.9833,52507.0
2018-05-01 10:00:00,32.52,32.59,32.48,32.49,48925.0,29.9925,30.0571,29.9556,29.9648,48925.0
2018-05-01 10:10:00,32.49,32.52,32.39,32.43,182933.0,29.9648,29.9925,29.8726,29.9095,182933.0
2018-05-01 10:20:00,32.43,32.44,32.35,32.42,81622.0,29.9095,29.9187,29.8357,29.9003,81622.0
2018-05-01 10:30:00,32.42,32.45,32.38,32.39,38280.0,29.9003,29.928,29.8634,29.8726,38280.0
2018-05-01 10:40:00,32.4,32.4,32.33,32.33,60433.0,29.8818,29.8818,29.8173,29.8173,60433.0
2018-05-01 10:50:00,32.33,32.35,32.28,32.35,62823.0,29.8173,29.8357,29.7712,29.8357,62823.0
2018-05-01 11:00:00,32.35,32.38,32.31,32.38,31025.0,29.8357,29.8634,29.7988,29.8634,31025.0
2018-05-01 11:10:00,32.39,32.46,32.38,32.46,28803.0,29.8726,29.9372,29.8634,29.9372,28803.0
2018-05-01 11:20:00,32.45,32.45,32.42,32.44,14512.0,29.928,29.928,29.9003,29.9187,14512.0
2018-05-01 11:30:00,32.44,32.49,32.43,32.49,28209.0,29.9187,29.9648,29.9095,29.9648,28209.0
2018-05-01 11:40:00,32.48,32.59,32.48,32.56,69207.0,29.9556,30.0571,29.9556,30.0294,69207.0
2018-05-01 11:50:00,32.54,32.62,32.54,32.55,33204.0,30.011,30.0847,30.011,30.0202,33204.0
2018-05-01 12:00:00,32.56,32.63,32.54,32.63,19626.0,30.0294,30.094,30.011,30.094,19626.0
2018-05-01 12:10:00,32.62,32.62,32.54,32.54,7313.0,30.0847,30.0847,30.011,30.011,7313.0
2018-05-01 12:20:00,32.55,32.66,32.55,32.63,20000.0,30.0202,30.1216,30.0202,30.094,20000.0
2018-05-01 12:30:00,32.63,32.63,32.6,32.62,11983.0,30.094,30.094,30.0663,30.0847,11983.0
2018-05-01 12:40:00,32.63,32.64,32.6,32.61,16596.0,30.094,30.1032,30.0663,30.0755,16596.0
2018-05-01 12:50:00,32.62,32.65,32.62,32.64,26917.0,30.0847,30.1124,30.0847,30.1032,26917.0
2018-05-01 13:00:00,32.62,32.68,32.62,32.65,16670.0,30.0847,30.1401,30.0847,30.1124,16670.0
2018-05-01 13:10:00,32.66,32.66,32.61,32.61,11380.0,30.1216,30.1216,30.0755,30.0755,11380.0
2018-05-01 13:20:00,32.61,32.61,32.58,32.59,10409.0,30.0755,30.0755,30.0478,30.0571,10409.0
2018-05-01 13:30:00,32.59,32.6,32.57,32.57,3898.0,30.0571,30.0663,30.0386,30.0386,3898.0
2018-05-01 13:40:00,32.56,32.59,32.55,32.59,17995.0,30.0294,30.0571,30.0202,30.0571,17995.0
2018-05-01 13:50:00,32.59,32.63,32.59,32.59,10639.0,30.0571,30.094,30.0571,30.0571,10639.0
2018-05-01 14:00:00,32.57,32.61,32.57,32.6,11950.0,30.0386,30.0755,30.0386,30.0663,11950.0
2018-05-01 14:10:00,32.6,32.61,32.57,32.6,20600.0,30.0663,30.0755,30.0386,30.0663,20600.0
2018-05-01 14:20:00,32.6,32.6,32.58,32.58,4600.0,30.0663,30.0663,30.0478,30.0478,4600.0
2018-05-01 14:30:00,32.58,32.73,32.58,32.73,28001.0,30.0478,30.1862,30.0478,30.1862,28001.0
2018-05-01 14:40:00,32.72,32.72,32.67,32.67,8500.0,30.177,30.177,30.1309,30.1309,8500.0
2018-05-01 14:50:00,32.67,32.68,32.67,32.67,4984.0,30.1309,30.1401,30.1309,30.1309,4984.0
2018-05-01 15:00:00,32.67,32.69,32.64,32.64,25486.0,30.1309,30.1493,30.1032,30.1032,25486.0
2018-05-01 15:10:00,32.64,32.64,32.6,32.6,29547.0,30.1032,30.1032,30.0663,30.0663,29547.0
2018-05-01 15:20:00,32.61,32.61,32.58,32.59,17595.0,30.0755,30.0755,30.0478,30.0571,17595.0
2018-05-01 15:30:00,32.58,32.63,32.58,32.61,37237.0,30.0478,30.094,30.0478,30.0755,37237.0
2018-05-01 15:40:00,32.6,32.63,32.59,32.63,56910.0,30.0663,30.094,30.0571,30.094,56910.0
2018-05-01 15:50:00,32.64,32.72,32.64,32.7,196846.0,30.1032,30.177,30.1032,30.1585,196846.0
2018-05-02 09:30:00,32.88,32.96,32.85,32.92,79566.0,30.3245,30.3983,30.2969,30.3614,79566.0
2018-05-02 09:40:00,32.93,32.95,32.84,32.84,97942.0,30.3706,30.3891,30.2876,30.2876,97942.0
2018-05-02 09:50:00,32.83,32.97,32.81,32.95,85763.0,30.2784,30.4075,30.26,30.3891,85763.0
2018-05-02 10:00:00,32.96,32.97,32.89,32.97,73424.0,30.3983,30.4075,30.3338,30.4075,73424.0
2018-05-02 10:10:00,32.97,33.06,32.97,33.05,75159.0,30.4075,30.4905,30.4075,30.4813,75159.0
2018-05-02 10:20:00,33.06,33.09,33.04,33.09,32365.0,30.4905,30.5182,30.4721,30.5182,32365.0
2018-05-02 10:30:00,33.07,33.07,33.01,33.01,16708.0,30.4998,30.4998,30.4444,30.4444,16708.0
2018-05-02 10:40:00,33.02,33.05,33.0,33.05,25847.0,30.4537,30.4813,30.4352,30.4813,25847.0
2018-05-02 10:50:00,33.05,33.1,33.03,33.08,30608.0,30.4813,30.5274,30.4629,30.509,30608.0
2018-05-02 11:00:00,33.09,33.17,33.09,33.16,53141.0,30.5182,30.592,30.5182,30.5828,53141.0
2018-05-02 11:10:00,33.16,33.16,33.11,33.13,11040.0,30.5828,30.5828,30.5367,30.5551,11040.0
2018-05-02 11:20:00,33.12,33.13,33.11,33.13,8334.0,30.5459,30.5551,30.5367,30.5551,8334.0
2018-05-02 11:30:00,33.14,33.17,33.14,33.15,15554.0,30.5643,30.592,30.5643,30.5735,15554.0
2018-05-02 11:40:00,33.15,33.15,33.1,33.1,11440.0,30.5735,30.5735,30.5274,30.5274,11440.0
2018-05-02 11:50:00,33.1,33.12,33.1,33.11,7431.0,30.5274,30.5459,30.5274,30.5367,7431.0
2018-05-02 12:00:00,33.11,33.15,33.11,33.14,16156.0,30.5367,30.5735,30.5367,30.5643,16156.0
2018-05-02 12:10:00,33.15,33.15,33.05,33.06,25417.0,30.5735,30.5735,30.4813,30.4905,25417.0
2018-05-02 12:20:00,33.06,33.1,33.06,33.07,28523.0,30.4905,30.5274,30.4905,30.4998,28523.0
2018-05-02 12:30:00,33.08,33.09,33.05,33.09,4567.0,30.509,30.5182,30.4813,30.5182,4567.0
2018-05-02 12:40:00,33.09,33.1,33.08,33.09,5342.0,30.5182,30.5274,30.509,30.5182,5342.0
2018-05-02 12:50:00,33.1,33.12,33.09,33.11,17247.0,30.5274,30.5459,30.5182,30.5367,17247.0
2018-05-02 13:00:00,33.11,33.11,33.03,33.03,15064.0,30.5367,30.5367,30.4629,30.4629,15064.0
2018-05-02 13:10:00,33.02,33.05,33.01,33.04,17195.0,30.4537,30.4813,30.4444,30.4721,17195.0
2018-05-02 13:20:00,33.05,33.07,33.03,33.07,11500.0,30.4813,30.4998,30.4629,30.4998,11500.0
2018-05-02 13:30:00,33.08,33.13,33.08,33.12,24652.0,30.509,30.5551,30.509,30.5459,24652.0
2018-05-02 13:40:00,33.11,33.15,33.1,33.13,17713.0,30.5367,30.5735,30.5274,30.5551,17713.0
2018-05-02 13:50:00,33.13,33.17,33.12,33.16,42200.0,30.5551,30.592,30.5459,30.5828,42200.0
2018-05-02 14:00:00,33.16,33.51,33.09,33.47,244385.0,30.5828,30.9056,30.5182,30.8687,244385.0
2018-05-02 14:10:00,33.48,33.72,33.47,33.59,407997.0,30.8779,31.0992,30.8687,30.9794,407997.0
2018-05-02 14:20:00,33.59,33.7,33.59,33.65,138451.0,30.9794,31.0808,30.9794,31.0347,138451.0
2018-05-02 14:30:00,33.65,33.69,33.62,33.69,98640.0,31.0347,31.0716,31.007,31.0716,98640.0
2018-05-02 14:40:00,33.69,33.74,33.68,33.73,77258.0,31.0716,31.1177,31.0624,31.1085,77258.0
2018-05-02 14:50:00,33.72,33.75,33.52,33.54,144417.0,31.0992,31.1269,30.9148,30.9332,144417.0
2018-05-02 15:00:00,33.54,33.54,33.33,33.44,208711.0,30.9332,30.9332,30.7396,30.841,208711.0
2018-05-02 15:10:00,33.46,33.47,33.36,33.4,103116.0,30.8595,30.8687,30.7672,30.8041,103116.0
2018-05-02 15:20:00,33.38,33.43,33.35,33.38,88106.0,30.7857,30.8318,30.758,30.7857,88106.0
2018-05-02 15:30:00,33.36,33.38,33.27,33.27,123031.0,30.7672,30.7857,30.6842,30.6842,123031.0
2018-05-02 15:40:00,33.27,33.29,33.18,33.19,107534.0,30.6842,30.7027,30.6012,30.6104,107534.0
2018-05-02 15:50:00,33.18,33.18,33.05,33.07,307521.0,30.6012,30.6012,30.4813,30.4998,307521.0
2018-05-03 09:30:00,33.65,33.65,33.5,33.53,150102.0,31.0347,31.0347,30.8963,30.924,150102.0
2018-05-03 09:40:00,33.53,33.61,33.52,33.61,108329.0,30.924,30.9978,30.9148,30.9978,108329.0
2018-05-03 09:50:00,33.61,33.66,33.51,33.52,67896.0,30.9978,31.0439,30.9056,30.9148,67896.0
2018-05-03 10:00:00,33.55,33.6,33.48,33.5,70835.0,30.9425,30.9886,30.8779,30.8963,70835.0
2018-05-03 10:10:00,33.49,33.55,33.48,33.51,36556.0,30.8871,30.9425,30.8779,30.9056,36556.0
2018-05-03 10:20:00,33.51,33.51,33.32,33.39,97192.0,30.9056,30.9056,30.7303,30.7949,97192.0
2018-05-03 10:30:00,33.39,33.4,33.24,33.24,53561.0,30.7949,30.8041,30.6566,30.6566,53561.0
2018-05-03 10:40:00,33.26,33.37,33.26,33.36,48895.0,30.675,30.7764,30.675,30.7672,48895.0
2018-05-03 10:50:00,33.37,33.39,33.32,33.37,58833.0,30.7764,30.7949,30.7303,30.7764,58833.0
2018-05-03 11:00:00,33.38,33.46,33.36,33.45,44257.0,30.7857,30.8595,30.7672,30.8502,44257.0
2018-05-03 11:10:00,33.45,33.48,33.43,33.45,27433.0,30.8502,30.8779,30.8318,30.8502,27433.0
2018-05-03 11:20:00,33.46,33.47,33.42,33.47,21668.0,30.8595,30.8687,30.8226,30.8687,21668.0
2018-05-03 11:30:00,33.47,33.51,33.47,33.49,24705.0,30.8687,30.9056,30.8687,30.8871,24705.0
2018-05-03 11:40:00,33.48,33.49,33.42,33.43,43805.0,30.8779,30.8871,30.8226,30.8318,43805.0
2018-05-03 11:50:00,33.43,33.43,33.33,33.41,30461.0,30.8318,30.8318,30.7396,30.8133,30461.0
2018-05-03 12:00:00,33.4,33.42,33.31,33.32,29990.0,30.8041,30.8226,30.7211,30.7303,29990.0
2018-05-03 12:10:00,33.32,33.37,33.29,33.35,8234.0,30.7303,30.7764,30.7027,30.758,8234.0
2018-05-03 12:20:00,33.35,33.39,33.34,33.39,8422.0,30.758,30.7949,30.7488,30.7949,8422.0
2018-05-03 12:30:00,33.39,33.47,33.39,33.46,31048.0,30.7949,30.8687,30.7949,30.8595,31048.0
2018-05-03 12:40:00,33.47,33.47,33.37,33.37,94242.0,30.8687,30.8687,30.7764,30.7764,94242.0
2018-05-03 12:50:00,33.38,33.38,33.26,33.29,278117.0,30.7857,30.7857,30.675,30.7027,278117.0
2018-05-03 13:00:00,33.3,33.39,33.3,33.35,30422.0,30.7119,30.7949,30.7119,30.758,30422.0
2018-05-03 13:10:00,33.35,33.35,33.31,33.34,13411.0,30.758,30.758,30.7211,30.7488,13411.0
2018-05-03 13:20:00,33.33,33.39,33.32,33.39,11608.0,30.7396,30.7949,30.7303,30.7949,11608.0
2018-05-03 13:30:00,33.39,33.45,33.39,33.44,31219.0,30.7949,30.8502,30.7949,30.841,31219.0
2018-05-03 13:40:00,33.44,33.46,33.39,33.39,24957.0,30.841,30.8595,30.7949,30.7949,24957.0
2018-05-03 13:50:00,33.41,33.45,33.4,33.42,27225.0,30.8133,30.8502,30.8041,30.8226,27225.0
2018-05-03 14:00:00,33.43,33.48,33.43,33.48,29066.0,30.8318,30.8779,30.8318,30.8779,29066.0
2018-05-03 14:10:00,33.49,33.5,33.43,33.43,31389.0,30.8871,30.8963,30.8318,30.8318,31389.0
2018-05-03 14:20:00,33.43,33.45,33.42,33.44,23147.0,30.8318,30.8502,30.8226,30.841,23147.0
2018-05-03 14:30:00,33.44,33.53,33.43,33.45,50199.0,30.841,30.924,30.8318,30.8502,50199.0
2018-05-03 14:40:00,33.45,33.45,33.38,33.39,53740.0,30.8502,30.8502,30.7857,30.7949,53740.0
2018-05-03 14:50:00,33.39,33.4,33.37,33.4,13551.0,30.7949,30.8041,30.7764,30.8041,13551.0
2018-05-03 15:00:00,33.4,33.42,33.38,33.4,13623.0,30.8041,30.8226,30.7857,30.8041,13623.0
2018-05-03 15:10:00,33.39,33.46,33.37,33.44,20941.0,30.7949,30.8595,30.7764,30.841,20941.0
2018-05-03 15:20:00,33.46,33.47,33.42,33.45,57538.0,30.8595,30.8687,30.8226,30.8502,57538.0
2018-05-03 15:30:00,33.45,33.47,33.42,33.42,37707.0,30.8502,30.8687,30.8226,30.8226,37707.0
2018-05-03 15:40:00,33.43,33.44,33.38,33.41,63042.0,30.8318,30.841,30.7857,30.8133,63042.0
2018-05-03 15:50:00,33.42,33.49,33.39,33.47,282686.0,30.8226,30.8871,30.7949,30.8687,282686.0
2018-05-04 09:30:00,33.29,33.37,33.17,33.29,76947.0,30.7027,30.7764,30.592,30.7027,76947.0
2018-05-04 09:40:00,33.29,33.45,33.25,33.42,78514.0,30.7027,30.8502,30.6658,30.8226,78514.0
2018-05-04 09:50:00,33.41,33.5,33.4,33.45,28392.0,30.8133,30.8963,30.8041,30.8502,28392.0
2018-05-04 10:00:00,33.46,33.52,33.4,33.42,17688.0,30.8595,30.9148,30.8041,30.8226,17688.0
2018-05-04 10:10:00,33.43,33.51,33.43,33.49,15994.0,30.8318,30.9056,30.8318,30.8871,15994.0
2018-05-04 10:20:00,33.48,33.5,33.45,33.48,8014.0,30.8779,30.8963,30.8502,30.8779,8014.0
2018-05-04 10:30:00,33.47,33.61,33.47,33.56,51282.0,30.8687,30.9978,30.8687,30.9517,51282.0
2018-05-04 10:40:00,33.57,33.59,33.52,33.53,23729.0,30.9609,30.9794,30.9148,30.924,23729.0
2018-05-04 10:50:00,33.53,33.53,33.43,33.45,67790.0,30.924,30.924,30.8318,30.8502,67790.0
2018-05-04 11:00:00,33.46,33.5,33.44,33.47,24432.0,30.8595,30.8963,30.841,30.8687,24432.0
2018-05-04 11:10:00,33.47,33.49,33.42,33.48,18685.0,30.8687,30.8871,30.8226,30.8779,18685.0
2018-05-04 11:20:00,33.48,33.51,33.46,33.5,16021.0,30.8779,30.9056,30.8595,30.8963,16021.0
2018-05-04 11:30:00,33.49,33.52,33.48,33.52,9100.0,30.8871,30.9148,30.8779,30.9148,9100.0
2018-05-04 11:40:00,33.51,33.57,33.49,33.56,10714.0,30.9056,30.9609,30.8871,30.9517,10714.0
2018-05-04 11:50:00,33.57,33.59,33.56,33.57,9111.0,30.9609,30.9794,30.9517,30.9609,9111.0
2018-05-04 12:00:00,33.57,33.57,33.5,33.5,7596.0,30.9609,30.9609,30.8963,30.8963,7596.0
2018-05-04 12:10:00,33.51,33.59,33.51,33.58,11404.0,30.9056,30.9794,30.9056,30.9701,11404.0
2018-05-04 12:20:00,33.57,33.58,33.53,33.53,9867.0,30.9609,30.9701,30.924,30.924,9867.0
2018-05-04 12:30:00,33.53,33.53,33.47,33.51,23607.0,30.924,30.924,30.8687,30.9056,23607.0
2018-05-04 12:40:00,33.51,33.56,33.51,33.56,10009.0,30.9056,30.9517,30.9056,30.9517,10009.0
2018-05-04 12:50:00,33.56,33.58,33.53,33.56,23963.0,30.9517,30.9701,30.924,30.9517,23963.0
2018-05-04 13:00:00,33.56,33.56,33.49,33.51,14902.0,30.9517,30.9517,30.8871,30.9056,14902.0
2018-05-04 13:10:00,33.51,33.53,33.5,33.51,3700.0,30.9056,30.924,30.8963,30.9056,3700.0
2018-05-04 13:20:00,33.5,33.56,33.49,33.53,6435.0,30.8963,30.9517,30.8871,30.924,6435.0
2018-05-04 13:30:00,33.54,33.54,33.52,33.53,9124.0,30.9332,30.9332,30.9148,30.924,9124.0
2018-05-04 13:40:00,33.52,33.55,33.51,33.54,7410.0,30.9148,30.9425,30.9056,30.9332,7410.0
2018-05-04 13:50:00,33.55,33.59,33.55,33.57,19344.0,30.9425,30.9794,30.9425,30.9609,19344.0
2018-05-04 14:00:00,33.56,33.57,33.54,33.57,4601.0,30.9517,30.9609,30.9332,30.9609,4601.0
2018-05-04 14:10:00,33.58,33.6,33.54,33.6,12755.0,30.9701,30.9886,30.9332,30.9886,12755.0
2018-05-04 14:20:00,33.6,33.6,33.56,33.57,27556.0,30.9886,30.9886,30.9517,30.9609,27556.0
2018-05-04 14:30:00,33.56,33.58,33.55,33.58,23048.0,30.9517,30.9701,30.9425,30.9701,23048.0
2018-05-04 14:40:00,33.58,33.58,33.52,33.53,18244.0,30.9701,30.9701,30.9148,30.924,18244.0
2018-05-04 14:50:00,33.54,33.55,33.52,33.53,9460.0,30.9332,30.9425,30.9148,30.924,9460.0
2018-05-04 15:00:00,33.53,33.54,33.51,33.52,7512.0,30.924,30.9332,30.9056,30.9148,7512.0
2018-05-04 15:10:00,33.53,33.53,33.47,33.47,18803.0,30.924,30.924,30.8687,30.8687,18803.0
2018-05-04 15:20:00,33.47,33.47,33.44,33.44,14676.0,30.8687,30.8687,30.841,30.841,14676.0
2018-05-04 15:30:00,33.45,33.52,33.45,33.51,20818.0,30.8502,30.9148,30.8502,30.9056,20818.0
2018-05-04 15:40:00,33.52,33.53,33.49,33.52,29480.0,30.9148,30.924,30.8871,30.9148,29480.0
2018-05-04 15:50:00,33.51,33.55,33.51,33.55,133561.0,30.9056,30.9425,30.9056,30.9425,133561.0
2018-05-07 09:30:00,33.38,33.47,33.37,33.44,65829.0,30.7857,30.8687,30.7764,30.841,65829.0
2018-05-07 09:40:00,33.45,33.51,33.43,33.46,43600.0,30.8502,30.9056,30.8318,30.8595,43600.0
2018-05-07 09:50:00,33.48,33.52,33.43,33.44,23192.0,30.8779,30.9148,30.8318,30.841,23192.0
2018-05-07 10:00:00,33.44,33.6,33.44,33.58,52225.0,30.841,30.9886,30.841,30.9701,52225.0
2018-05-07 10:10:00,33.58,33.59,33.53,33.54,40447.0,30.9701,30.9794,30.924,30.9332,40447.0
2018-05-07 10:20:00,33.55,33.63,33.55,33.56,32296.0,30.9425,31.0162,30.9425,30.9517,32296.0
2018-05-07 10:30:00,33.57,33.59,33.51,33.53,29187.0,30.9609,30.9794,30.9056,30.924,29187.0
2018-05-07 10:40:00,33.53,33.58,33.52,33.54,31692.0,30.924,30.9701,30.9148,30.9332,31692.0
2018-05-07 10:50:00,33.54,33.56,33.49,33.53,37366.0,30.9332,30.9517,30.8871,30.924,37366.0
2018-05-07 11:00:00,33.52,33.57,33.52,33.57,26771.0,30.9148,30.9609,30.9148,30.9609,26771.0
2018-05-07 11:10:00,33.57,33.6,33.54,33.56,22913.0,30.9609,30.9886,30.9332,30.9517,22913.0
2018-05-07 11:20:00,33.56,33.56,33.51,33.53,41894.0,30.9517,30.9517,30.9056,30.924,41894.0
2018-05-07 11:30:00,33.54,33.58,33.51,33.52,22242.0,30.9332,30.9701,30.9056,30.9148,22242.0
2018-05-07 11:40:00,33.51,33.53,33.49,33.51,25743.0,30.9056,30.924,30.8871,30.9056,25743.0
2018-05-07 11:50:00,33.5,33.55,33.5,33.54,34477.0,30.8963,30.9425,30.8963,30.9332,34477.0
2018-05-07 12:00:00,33.55,33.56,33.52,33.55,26308.0,30.9425,30.9517,30.9148,30.9425,26308.0
2018-05-07 12:10:00,33.56,33.57,33.53,33.54,26843.0,30.9517,30.9609,30.924,30.9332,26843.0
2018-05-07 12:20:00,33.54,33.56,33.53,33.54,17833.0,30.9332,30.9517,30.924,30.9332,17833.0
2018-05-07 12:30:00,33.54,33.56,33.52,33.55,19600.0,30.9332,30.9517,30.9148,30.9425,19600.0
2018-05-07 12:40:00,33.55,33.55,33.52,33.53,10847.0,30.9425,30.9425,30.9148,30.924,10847.0
2018-05-07 12:50:00,33.54,33.54,33.51,33.52,14516.0,30.9332,30.9332,30.9056,30.9148,14516.0
2018-05-07 13:00:00,33.52,33.52,33.47,33.48,17519.0,30.9148,30.9148,30.8687,30.8779,17519.0
2018-05-07 13:10:00,33.48,33.5,33.46,33.46,13310.0,30.8779,30.8963,30.8595,30.8595,13310.0
2018-05-07 13:20:00,33.46,33.48,33.45,33.46,9800.0,30.8595,30.8779,30.8502,30.8595,9800.0
2018-05-07 13:30:00,33.47,33.49,33.47,33.47,5200.0,30.8687,30.8871,30.8687,30.8687,5200.0
2018-05-07 13:40:00,33.48,33.51,33.47,33.5,12336.0,30.8779,30.9056,30.8687,30.8963,12336.0
2018-05-07 13:50:00,33.5,33.52,33.5,33.52,6212.0,30.8963,30.9148,30.8963,30.9148,6212.0
2018-05-07 14:00:00,33.53,33.54,33.52,33.53,13946.0,30.924,30.9332,30.9148,30.924,13946.0
2018-05-07 14:10:00,33.54,33.54,33.53,33.53,6900.0,30.9332,30.9332,30.924,30.924,6900.0
2018-05-07 14:20:00,33.52,33.53,33.51,33.53,6957.0,30.9148,30.924,30.9056,30.924,6957.0
2018-05-07 14:30:00,33.53,33.53,33.5,33.51,10200.0,30.924,30.924,30.8963,30.9056,10200.0
2018-05-07 14:40:00,33.51,33.52,33.48,33.48,21580.0,30.9056,30.9148,30.8779,30.8779,21580.0
2018-05-07 14:50:00,33.47,33.49,33.45,33.49,14363.0,30.8687,30.8871,30.8502,30.8871,14363.0
2018-05-07 15:00:00,33.48,33.48,33.46,33.46,18245.0,30.8779,30.8779,30.8595,30.8595,18245.0
2018-05-07 15:10:00,33.46,33.47,33.44,33.46,11429.0,30.8595,30.8687,30.841,30.8595,11429.0
2018-05-07 15:20:00,33.46,33.46,33.43,33.43,50846.0,30.8595,30.8595,30.8318,30.8318,50846.0
2018-05-07 15:30:00,33.44,33.45,33.43,33.45,18381.0,30.841,30.8502,30.8318,30.8502,18381.0
2018-05-07 15:40:00,33.44,33.44,33.41,33.42,33252.0,30.841,30.841,30.8133,30.8226,33252.0
2018-05-07 15:50:00,33.41,33.42,33.31,33.34,238202.0,30.8133,30.8226,30.7211,30.7488,238202.0
2018-05-08 09:30:00,33.2,33.25,33.14,33.21,77254.0,30.6197,30.6658,30.5643,30.6289,77254.0
2018-05-08 09:40:00,33.21,33.21,33.03,33.06,142372.0,30.6289,30.6289,30.4629,30.4905,142372.0
2018-05-08 09:50:00,33.06,33.09,32.94,33.03,81974.0,30.4905,30.5182,30.3799,30.4629,81974.0
2018-05-08 10:00:00,33.02,33.05,32.98,33.04,52182.0,30.4537,30.4813,30.4168,30.4721,52182.0
2018-05-08 10:10:00,33.04,33.1,33.01,33.06,44875.0,30.4721,30.5274,30.4444,30.4905,44875.0
2018-05-08 10:20:00,33.06,33.09,33.05,33.06,47491.0,30.4905,30.5182,30.4813,30.4905,47491.0
2018-05-08 10:30:00,33.06,33.09,33.04,33.05,21741.0,30.4905,30.5182,30.4721,30.4813,21741.0
2018-05-08 10:40:00,33.04,33.13,33.04,33.11,55366.0,30.4721,30.5551,30.4721,30.5367,55366.0
2018-05-08 10:50:00,33.12,33.12,33.06,33.06,23892.0,30.5459,30.5459,30.4905,30.4905,23892.0
2018-05-08 11:00:00,33.05,33.08,32.94,32.94,59591.0,30.4813,30.509,30.3799,30.3799,59591.0
2018-05-08 11:10:00,32.94,33.0,32.93,32.94,98931.0,30.3799,30.4352,30.3706,30.3799,98931.0
2018-05-08 11:20:00,32.95,32.96,32.93,32.95,37016.0,30.3891,30.3983,30.3706,30.3891,37016.0
2018-05-08 11:30:00,32.94,33.1,32.94,33.1,89823.0,30.3799,30.5274,30.3799,30.5274,89823.0
2018-05-08 11:40:00,33.09,33.12,33.06,33.08,30276.0,30.5182,30.5459,30.4905,30.509,30276.0
2018-05-08 11:50:00,33.08,33.12,33.03,33.03,15466.0,30.509,30.5459,30.4629,30.4629,15466.0
2018-05-08 12:00:00,33.02,33.09,33.02,33.09,27918.0,30.4537,30.5182,30.4537,30.5182,27918.0
2018-05-08 12:10:00,33.1,33.31,33.1,33.3,286423.0,30.5274,30.7211,30.5274,30.7119,286423.0
2018-05-08 12:20:00,33.29,33.3,33.22,33.25,141270.0,30.7027,30.7119,30.6381,30.6658,141270.0
2018-05-08 12:30:00,33.26,33.26,33.21,33.22,47805.0,30.675,30.675,30.6289,30.6381,47805.0
2018-05-08 12:40:00,33.22,33.22,33.12,33.12,12584.0,30.6381,30.6381,30.5459,30.5459,12584.0
2018-05-08 12:50:00,33.13,33.26,33.13,33.23,46515.0,30.5551,30.675,30.5551,30.6473,46515.0
2018-05-08 13:00:00,33.22,33.22,33.15,33.2,56230.0,30.6381,30.6381,30.5735,30.6197,56230.0
2018-05-08 13:10:00,33.2,33.22,33.19,33.21,18751.0,30.6197,30.6381,30.6104,30.6289,18751.0
2018-05-08 13:20:00,33.21,33.26,33.21,33.25,17541.0,30.6289,30.675,30.6289,30.6658,17541.0
2018-05-08 13:30:00,33.26,33.27,33.21,33.21,8157.0,30.675,30.6842,30.6289,30.6289,8157.0
2018-05-08 13:40:00,33.22,33.27,33.22,33.25,9600.0,30.6381,30.6842,30.6381,30.6658,9600.0
2018-05-08 13:50:00,33.25,33.27,33.22,33.22,9654.0,30.6658,30.6842,30.6381,30.6381,9654.0
2018-05-08 14:00:00,33.21,33.26,33.2,33.26,21073.0,30.6289,30.675,30.6197,30.675,21073.0
2018-05-08 14:10:00,33.25,33.62,33.25,33.52,178403.0,30.6658,31.007,30.6658,30.9148,178403.0
2018-05-08 14:20:00,33.52,33.61,33.34,33.39,144830.0,30.9148,30.9978,30.7488,30.7949,144830.0
2018-05-08 14:30:00,33.39,33.56,33.39,33.44,119311.0,30.7949,30.9517,30.7949,30.841,119311.0
2018-05-08 14:40:00,33.44,33.51,33.43,33.46,65219.0,30.841,30.9056,30.8318,30.8595,65219.0
2018-05-08 14:50:00,33.45,33.46,33.4,33.4,14750.0,30.8502,30.8595,30.8041,30.8041,14750.0
2018-05-08 15:00:00,33.4,33.47,33.4,33.42,13354.0,30.8041,30.8687,30.8041,30.8226,13354.0
2018-05-08 15:10:00,33.42,33.47,33.42,33.44,9500.0,30.8226,30.8687,30.8226,30.841,9500.0
2018-05-08 15:20:00,33.43,33.43,33.38,33.38,13293.0,30.8318,30.8318,30.7857,30.7857,13293.0
2018-05-08 15:30:00,33.38,33.46,33.38,33.44,15412.0,30.7857,30.8595,30.7857,30.841,15412.0
2018-05-08 15:40:00,33.43,33.44,33.41,33.43,19653.0,30.8318,30.841,30.8133,30.8318,19653.0
2018-05-08 15:50:00,33.44,33.44,33.37,33.42,177439.0,30.841,30.841,30.7764,30.8226,177439.0
2018-05-09 09:30:00,33.46,33.63,33.44,33.61,128286.0,30.8595,31.0162,30.841,30.9978,128286.0
2018-05-09 09:40:00,33.6,33.65,33.54,33.58,68527.0,30.9886,31.0347,30.9332,30.9701,68527.0
2018-05-09 09:50:00,33.57,33.67,33.55,33.62,47506.0,30.9609,31.0531,30.9425,31.007,47506.0
2018-05-09 10:00:00,33.62,33.71,33.62,33.64,60502.0,31.007,31.09,31.007,31.0255,60502.0
2018-05-09 10:10:00,33.65,33.72,33.61,33.64,64450.0,31.0347,31.0992,30.9978,31.0255,64450.0
2018-05-09 10:20:00,33.63,33.64,33.59,33.59,51020.0,31.0162,31.0255,30.9794,30.9794,51020.0
2018-05-09 10:30:00,33.58,33.62,33.57,33.59,30411.0,30.9701,31.007,30.9609,30.9794,30411.0
2018-05-09 10:40:00,33.59,33.64,33.58,33.58,16633.0,30.9794,31.0255,30.9701,30.9701,16633.0
2018-05-09 10:50:00,33.58,33.58,33.52,33.56,36576.0,30.9701,30.9701,30.9148,30.9517,36576.0
2018-05-09 11:00:00,33.57,33.58,33.5,33.54,31198.0,30.9609,30.9701,30.8963,30.9332,31198.0
2018-05-09 11:10:00,33.55,33.55,33.49,33.5,38725.0,30.9425,30.9425,30.8871,30.8963,38725.0
2018-05-09 11:20:00,33.51,33.53,33.49,33.5,17291.0,30.9056,30.924,30.8871,30.8963,17291.0
2018-05-09 11:30:00,33.5,33.53,33.48,33.5,26088.0,30.8963,30.924,30.8779,30.8963,26088.0
2018-05-09 11:40:00,33.5,33.51,33.45,33.47,28231.0,30.8963,30.9056,30.8502,30.8687,28231.0
2018-05-09 11:50:00,33.48,33.48,33.46,33.47,11420.0,30.8779,30.8779,30.8595,30.8687,11420.0
2018-05-09 12:00:00,33.48,33.5,33.47,33.49,9064.0,30.8779,30.8963,30.8687,30.8871,9064.0
2018-05-09 12:10:00,33.48,33.48,33.43,33.47,10396.0,30.8779,30.8779,30.8318,30.8687,10396.0
2018-05-09 12:20:00,33.47,33.49,33.44,33.48,9846.0,30.8687,30.8871,30.841,30.8779,9846.0
2018-05-09 12:30:00,33.49,33.49,33.42,33.43,18418.0,30.8871,30.8871,30.8226,30.8318,18418.0
2018-05-09 12:40:00,33.43,33.47,33.43,33.47,6164.0,30.8318,30.8687,30.8318,30.8687,6164.0
2018-05-09 12:50:00,33.48,33.51,33.47,33.47,12699.0,30.8779,30.9056,30.8687,30.8687,12699.0
2018-05-09 13:00:00,33.48,33.49,33.46,33.48,4599.0,30.8779,30.8871,30.8595,30.8779,4599.0
2018-05-09 13:10:00,33.49,33.51,33.47,33.47,11022.0,30.8871,30.9056,30.8687,30.8687,11022.0
2018-05-09 13:20:00,33.46,33.46,33.43,33.45,8733.0,30.8595,30.8595,30.8318,30.8502,8733.0
2018-05-09 13:30:00,33.45,33.46,33.41,33.43,16066.0,30.8502,30.8595,30.8133,30.8318,16066.0
2018-05-09 13:40:00,33.42,33.45,33.42,33.45,5742.0,30.8226,30.8502,30.8226,30.8502,5742.0
2018-05-09 13:50:00,33.46,33.46,33.43,33.45,3221.0,30.8595,30.8595,30.8318,30.8502,3221.0
2018-05-09 14:00:00,33.43,33.43,33.38,33.4,5810.0,30.8318,30.8318,30.7857,30.8041,5810.0
2018-05-09 14:10:00,33.42,33.42,33.38,33.38,1113.0,30.8226,30.8226,30.7857,30.7857,1113.0
2018-05-09 14:20:00,33.36,33.38,33.35,33.37,17619.0,30.7672,30.7857,30.758,30.7764,17619.0
2018-05-09 14:30:00,33.36,33.37,33.3,33.33,26942.0,30.7672,30.7764,30.7119,30.7396,26942.0
2018-05-09 14:40:00,33.34,33.37,33.32,33.37,17609.0,30.7488,30.7764,30.7303,30.7764,17609.0
2018-05-09 14:50:00,33.36,33.38,33.36,33.38,7148.0,30.7672,30.7857,30.7672,30.7857,7148.0
2018-05-09 15:00:00,33.37,33.37,33.33,33.34,19059.0,30.7764,30.7764,30.7396,30.7488,19059.0
2018-05-09 15:10:00,33.33,33.35,33.33,33.33,2992.0,30.7396,30.758,30.7396,30.7396,2992.0
2018-05-09 15:20:00,33.32,33.42,33.32,33.39,58571.0,30.7303,30.8226,30.7303,30.7949,58571.0
2018-05-09 15:30:00,33.4,33.41,33.37,33.38,28390.0,30.8041,30.8133,30.7764,30.7857,28390.0
2018-05-09 15:40:00,33.37,33.42,33.35,33.42,68324.0,30.7764,30.8226,30.758,30.8226,68324.0
2018-05-09 15:50:00,33.42,33.44,33.41,33.42,113029.0,30.8226,30.841,30.8133,30.8226,113029.0
2018-05-10 09:30:00,33.73,34.0,33.73,34.0,214499.0,31.1085,31.3575,31.1085,31.3575,214499.0
2018-05-10 09:40:00,34.01,34.05,33.85,33.87,175962.0,31.3667,31.4036,31.2191,31.2376,175962.0
2018-05-10 09:50:00,33.87,33.99,33.87,33.96,72147.0,31.2376,31.3483,31.2376,31.3206,72147.0
2018-05-10 10:00:00,33.96,34.0,33.89,33.91,135521.0,31.3206,31.3575,31.256,31.2745,135521.0
2018-05-10 10:10:00,33.91,33.99,33.87,33.95,57492.0,31.2745,31.3483,31.2376,31.3114,57492.0
2018-05-10 10:20:00,33.95,33.98,33.92,33.92,28001.0,31.3114,31.339,31.2837,31.2837,28001.0
2018-05-10 10:30:00,33.92,33.97,33.92,33.94,29075.0,31.2837,31.3298,31.2837,31.3021,29075.0
2018-05-10 10:40:00,33.93,33.93,33.81,33.83,22958.0,31.2929,31.2929,31.1823,31.2007,22958.0
2018-05-10 10:50:00,33.83,33.84,33.75,33.79,26322.0,31.2007,31.2099,31.1269,31.1638,26322.0
2018-05-10 11:00:00,33.8,33.84,33.77,33.78,48174.0,31.173,31.2099,31.1454,31.1546,48174.0
2018-05-10 11:10:00,33.78,33.8,33.73,33.79,23094.0,31.1546,31.173,31.1085,31.1638,23094.0
2018-05-10 11:20:00,33.8,33.89,33.8,33.88,27731.0,31.173,31.256,31.173,31.2468,27731.0
2018-05-10 11:30:00,33.89,33.92,33.88,33.9,17643.0,31.256,31.2837,31.2468,31.2653,17643.0
2018-05-10 11:40:00,33.91,33.91,33.87,33.9,5800.0,31.2745,31.2745,31.2376,31.2653,5800.0
2018-05-10 11:50:00,33.9,33.96,33.9,33.96,27260.0,31.2653,31.3206,31.2653,31.3206,27260.0
2018-05-10 12:00:00,33.95,33.97,33.94,33.97,8470.0,31.3114,31.3298,31.3021,31.3298,8470.0
2018-05-10 12:10:00,33.97,34.0,33.96,34.0,40588.0,31.3298,31.3575,31.3206,31.3575,40588.0
2018-05-10 12:20:00,34.0,34.03,33.98,34.02,144136.0,31.3575,31.3852,31.339,31.3759,144136.0
2018-05-10 12:30:00,34.01,34.01,33.97,33.97,11052.0,31.3667,31.3667,31.3298,31.3298,11052.0
2018-05-10 12:40:00,33.97,33.98,33.94,33.98,7361.0,31.3298,31.339,31.3021,31.339,7361.0
2018-05-10 12:50:00,33.98,34.01,33.96,33.97,11258.0,31.339,31.3667,31.3206,31.3298,11258.0
2018-05-10 13:00:00,33.97,33.98,33.94,33.98,16300.0,31.3298,31.339,31.3021,31.339,16300.0
2018-05-10 13:10:00,33.98,33.99,33.94,33.96,16181.0,31.339,31.3483,31.3021,31.3206,16181.0
2018-05-10 13:20:00,33.96,34.03,33.96,34.01,12062.0,31.3206,31.3852,31.3206,31.3667,12062.0
2018-05-10 13:30:00,34.02,34.02,33.9,33.91,33336.0,31.3759,31.3759,31.2653,31.2745,33336.0
2018-05-10 13:40:00,33.9,33.91,33.9,33.91,4800.0,31.2653,31.2745,31.2653,31.2745,4800.0
2018-05-10 13:50:00,33.91,33.95,33.9,33.9,9928.0,31.2745,31.3114,31.2653,31.2653,9928.0
2018-05-10 14:00:00,33.91,33.96,33.9,33.96,13047.0,31.2745,31.3206,31.2653,31.3206,13047.0
2018-05-10 14:10:00,33.96,34.01,33.95,34.0,38659.0,31.3206,31.3667,31.3114,31.3575,38659.0
2018-05-10 14:20:00,33.99,34.0,33.97,33.99,21127.0,31.3483,31.3575,31.3298,31.3483,21127.0
2018-05-10 14:30:00,33.98,34.01,33.98,34.0,31896.0,31.339,31.3667,31.339,31.3575,31896.0
2018-05-10 14:40:00,34.0,34.03,33.98,34.03,92280.0,31.3575,31.3852,31.339,31.3852,92280.0
2018-05-10 14:50:00,34.02,34.03,33.99,34.03,38119.0,31.3759,31.3852,31.3483,31.3852,38119.0
2018-05-10 15:00:00,34.03,34.03,33.97,33.97,78045.0,31.3852,31.3852,31.3298,31.3298,78045.0
2018-05-10 15:10:00,33.97,33.99,33.96,33.96,56923.0,31.3298,31.3483,31.3206,31.3206,56923.0
2018-05-10 15:20:00,33.96,34.01,33.96,33.98,61048.0,31.3206,31.3667,31.3206,31.339,61048.0
2018-05-10 15:30:00,33.98,34.06,33.98,34.03,78991.0,31.339,31.4128,31.339,31.3852,78991.0
2018-05-10 15:40:00,34.03,34.08,34.02,34.05,83140.0,31.3852,31.4313,31.3759,31.4036,83140.0
2018-05-10 15:50:00,34.06,34.11,34.0,34.1,254691.0,31.4128,31.4589,31.3575,31.4497,254691.0
2018-05-11 09:30:00,34.26,34.26,34.17,34.24,49974.0,31.5973,31.5973,31.5143,31.5788,49974.0
2018-05-11 09:40:00,34.23,34.23,34.04,34.07,50176.0,31.5696,31.5696,31.3944,31.422,50176.0
2018-05-11 09:50:00,34.07,34.13,34.04,34.1,57452.0,31.422,31.4774,31.3944,31.4497,57452.0
2018-05-11 10:00:00,34.1,34.12,34.03,34.05,50534.0,31.4497,31.4682,31.3852,31.4036,50534.0
2018-05-11 10:10:00,34.05,34.1,34.03,34.08,24000.0,31.4036,31.4497,31.3852,31.4313,24000.0
2018-05-11 10:20:00,34.08,34.1,34.01,34.01,31335.0,31.4313,31.4497,31.3667,31.3667,31335.0
2018-05-11 10:30:00,33.99,34.04,33.98,34.02,31497.0,31.3483,31.3944,31.339,31.3759,31497.0
2018-05-11 10:40:00,34.02,34.07,34.02,34.05,40275.0,31.3759,31.422,31.3759,31.4036,40275.0
2018-05-11 10:50:00,34.05,34.08,34.03,34.04,29542.0,31.4036,31.4313,31.3852,31.3944,29542.0
2018-05-11 11:00:00,34.04,34.09,34.03,34.08,22639.0,31.3944,31.4405,31.3852,31.4313,22639.0
2018-05-11 11:10:00,34.08,34.09,33.96,33.96,63717.0,31.4313,31.4405,31.3206,31.3206,63717.0
2018-05-11 11:20:00,33.96,34.01,33.96,33.99,35897.0,31.3206,31.3667,31.3206,31.3483,35897.0
2018-05-11 11:30:00,34.0,34.02,33.97,33.98,26225.0,31.3575,31.3759,31.3298,31.339,26225.0
2018-05-11 11:40:00,34.0,34.04,33.99,34.04,21310.0,31.3575,31.3944,31.3483,31.3944,21310.0
2018-05-11 11:50:00,34.04,34.06,34.03,34.05,12557.0,31.3944,31.4128,31.3852,31.4036,12557.0
2018-05-11 12:00:00,34.04,34.06,34.03,34.03,10473.0,31.3944,31.4128,31.3852,31.3852,10473.0
2018-05-11 12:10:00,34.03,34.07,34.03,34.06,7449.0,31.3852,31.422,31.3852,31.4128,7449.0
2018-05-11 12:20:00,34.05,34.06,33.96,33.97,19327.0,31.4036,31.4128,31.3206,31.3298,19327.0
2018-05-11 12:30:00,33.96,33.98,33.94,33.97,18347.0,31.3206,31.339,31.3021,31.3298,18347.0
2018-05-11 12:40:00,33.97,33.97,33.94,33.95,9000.0,31.3298,31.3298,31.3021,31.3114,9000.0
2018-05-11 12:50:00,33.95,33.96,33.91,33.91,16651.0,31.3114,31.3206,31.2745,31.2745,16651.0
2018-05-11 13:00:00,33.91,33.91,33.89,33.89,17293.0,31.2745,31.2745,31.256,31.256,17293.0
2018-05-11 13:10:00,33.89,33.9,33.87,33.9,11316.0,31.256,31.2653,31.2376,31.2653,11316.0
2018-05-11 13:20:00,33.9,33.9,33.87,33.88,21878.0,31.2653,31.2653,31.2376,31.2468,21878.0
2018-05-11 13:30:00,33.88,33.93,33.88,33.92,22879.0,31.2468,31.2929,31.2468,31.2837,22879.0
2018-05-11 13:40:00,33.92,33.94,33.91,33.93,11587.0,31.2837,31.3021,31.2745,31.2929,11587.0
2018-05-11 13:50:00,33.92,33.93,33.89,33.9,8600.0,31.2837,31.2929,31.256,31.2653,8600.0
2018-05-11 14:00:00,33.9,33.9,33.87,33.87,10447.0,31.2653,31.2653,31.2376,31.2376,10447.0
2018-05-11 14:10:00,33.87,33.88,33.81,33.82,15651.0,31.2376,31.2468,31.1823,31.1915,15651.0
2018-05-11 14:20:00,33.82,33.82,33.72,33.74,50541.0,31.1915,31.1915,31.0992,31.1177,50541.0
2018-05-11 14:30:00,33.75,33.83,33.72,33.81,66188.0,31.1269,31.2007,31.0992,31.1823,66188.0
2018-05-11 14:40:00,33.8,33.82,33.79,33.82,22788.0,31.173,31.1915,31.1638,31.1915,22788.0
2018-05-11 14:50:00,33.82,33.85,33.82,33.85,42774.0,31.1915,31.2191,31.1915,31.2191,42774.0
2018-05-11 15:00:00,33.86,33.89,33.85,33.86,18600.0,31.2284,31.256,31.2191,31.2284,18600.0
2018-05-11 15:10:00,33.86,33.89,33.86,33.88,11842.0,31.2284,31.256,31.2284,31.2468,11842.0
2018-05-11 15:20:00,33.88,33.89,33.85,33.89,9947.0,31.2468,31.256,31.2191,31.256,9947.0
2018-05-11 15:30:00,33.89,33.92,33.88,33.89,25999.0,31.256,31.2837,31.2468,31.256,25999.0
2018-05-11 15:40:00,33.88,33.88,33.85,33.85,24738.0,31.2468,31.2468,31.2191,31.2191,24738.0
2018-05-11 15:50:00,33.85,33.91,33.83,33.85,189118.0,31.2191,31.2745,31.2007,31.2191,189118.0
2018-05-14 09:30:00,33.95,33.95,33.81,33.82,69478.0,31.3114,31.3114,31.1823,31.1915,69478.0
2018-05-14 09:40:00,33.81,33.89,33.79,33.88,49677.0,31.1823,31.256,31.1638,31.2468,49677.0
2018-05-14 09:50:00,33.9,33.93,33.86,33.9,26915.0,31.2653,31.2929,31.2284,31.2653,26915.0
2018-05-14 10:00:00,33.9,33.9,33.8,33.81,38463.0,31.2653,31.2653,31.173,31.1823,38463.0
2018-05-14 10:10:00,33.81,33.9,33.8,33.8,28132.0,31.1823,31.2653,31.173,31.173,28132.0
2018-05-14 10:20:00,33.8,33.86,33.8,33.83,17364.0,31.173,31.2284,31.173,31.2007,17364.0
2018-05-14 10:30:00,33.84,33.84,33.77,33.8,49058.0,31.2099,31.2099,31.1454,31.173,49058.0
2018-05-14 10:40:00,33.8,33.82,33.79,33.82,14954.0,31.173,31.1915,31.1638,31.1915,14954.0
2018-05-14 10:50:00,33.82,33.87,33.81,33.83,15269.0,31.1915,31.2376,31.1823,31.2007,15269.0
2018-05-14 11:00:00,33.83,33.84,33.79,33.81,8878.0,31.2007,31.2099,31.1638,31.1823,8878.0
2018-05-14 11:10:00,33.78,33.78,33.75,33.77,18300.0,31.1546,31.1546,31.1269,31.1454,18300.0
2018-05-14 11:20:00,33.77,33.78,33.76,33.76,13631.0,31.1454,31.1546,31.1361,31.1361,13631.0
2018-05-14 11:30:00,33.78,33.8,33.78,33.8,4008.0,31.1546,31.173,31.1546,31.173,4008.0
2018-05-14 11:40:00,33.8,33.83,33.78,33.78,15291.0,31.173,31.2007,31.1546,31.1546,15291.0
2018-05-14 11:50:00,33.78,33.8,33.77,33.8,9300.0,31.1546,31.173,31.1454,31.173,9300.0
2018-05-14 12:00:00,33.79,33.81,33.76,33.8,15172.0,31.1638,31.1823,31.1361,31.173,15172.0
2018-05-14 12:10:00,33.79,33.83,33.79,33.8,19988.0,31.1638,31.2007,31.1638,31.173,19988.0
2018-05-14 12:20:00,33.8,33.8,33.76,33.76,13148.0,31.173,31.173,31.1361,31.1361,13148.0
2018-05-14 12:30:00,33.76,33.77,33.76,33.77,5858.0,31.1361,31.1454,31.1361,31.1454,5858.0
2018-05-14 12:40:00,33.76,33.77,33.74,33.75,10883.0,31.1361,31.1454,31.1177,31.1269,10883.0
2018-05-14 12:50:00,33.76,33.77,33.75,33.76,6210.0,31.1361,31.1454,31.1269,31.1361,6210.0
2018-05-14 13:00:00,33.75,33.77,33.75,33.76,9178.0,31.1269,31.1454,31.1269,31.1361,9178.0
2018-05-14 13:10:00,33.75,33.75,33.66,33.67,31656.0,31.1269,31.1269,31.0439,31.0531,31656.0
2018-05-14 13:20:00,33.67,33.71,33.63,33.71,60934.0,31.0531,31.09,31.0162,31.09,60934.0
2018-05-14 13:30:00,33.7,33.7,33.67,33.68,7500.0,31.0808,31.0808,31.0531,31.0624,7500.0
2018-05-14 13:40:00,33.67,33.67,33.59,33.62,47773.0,31.0531,31.0531,30.9794,31.007,47773.0
2018-05-14 13:50:00,33.62,33.62,33.54,33.55,53579.0,31.007,31.007,30.9332,30.9425,53579.0
2018-05-14 14:00:00,33.55,33.56,33.46,33.51,64876.0,30.9425,30.9517,30.8595,30.9056,64876.0
2018-05-14 14:10:00,33.51,33.51,33.49,33.51,19156.0,30.9056,30.9056,30.8871,30.9056,19156.0
2018-05-14 14:20:00,33.5,33.61,33.5,33.61,33585.0,30.8963,30.9978,30.8963,30.9978,33585.0
2018-05-14 14:30:00,33.6,33.6,33.53,33.56,41225.0,30.9886,30.9886,30.924,30.9517,41225.0
2018-05-14 14:40:00,33.55,33.55,33.5,33.5,12353.0,30.9425,30.9425,30.8963,30.8963,12353.0
2018-05-14 14:50:00,33.5,33.52,33.49,33.51,29378.0,30.8963,30.9148,30.8871,30.9056,29378.0
2018-05-14 15:00:00,33.51,33.59,33.51,33.58,27959.0,30.9056,30.9794,30.9056,30.9701,27959.0
2018-05-14 15:10:00,33.59,33.61,33.55,33.55,34872.0,30.9794,30.9978,30.9425,30.9425,34872.0
2018-05-14 15:20:00,33.55,33.57,33.54,33.55,17572.0,30.9425,30.9609,30.9332,30.9425,17572.0
2018-05-14 15:30:00,33.56,33.58,33.54,33.58,39441.0,30.9517,30.9701,30.9332,30.9701,39441.0
2018-05-14 15:40:00,33.57,33.57,33.53,33.55,32615.0,30.9609,30.9609,30.924,30.9425,32615.0
2018-05-14 15:50:00,33.56,33.61,33.54,33.56,191651.0,30.9517,30.9978,30.9332,30.9517,191651.0
2018-05-15 09:30:00,32.83,32.86,32.57,32.66,293851.0,30.2784,30.3061,30.0386,30.1216,293851.0
2018-05-15 09:40:00,32.65,32.76,32.65,32.73,214577.0,30.1124,30.2139,30.1124,30.1862,214577.0
2018-05-15 09:50:00,32.73,32.79,32.7,32.75,130736.0,30.1862,30.2415,30.1585,30.2046,130736.0
2018-05-15 10:00:00,32.75,32.97,32.74,32.93,228863.0,30.2046,30.4075,30.1954,30.3706,228863.0
2018-05-15 10:10:00,32.93,32.98,32.9,32.9,95719.0,30.3706,30.4168,30.343,30.343,95719.0
2018-05-15 10:20:00,32.9,32.92,32.85,32.9,116070.0,30.343,30.3614,30.2969,30.343,116070.0
2018-05-15 10:30:00,32.9,32.91,32.83,32.83,101310.0,30.343,30.3522,30.2784,30.2784,101310.0
2018-05-15 10:40:00,32.84,32.91,32.8,32.91,44954.0,30.2876,30.3522,30.2507,30.3522,44954.0
2018-05-15 10:50:00,32.9,32.92,32.86,32.86,24844.0,30.343,30.3614,30.3061,30.3061,24844.0
2018-05-15 11:00:00,32.86,32.9,32.86,32.9,46785.0,30.3061,30.343,30.3061,30.343,46785.0
2018-05-15 11:10:00,32.88,32.93,32.85,32.92,31787.0,30.3245,30.3706,30.2969,30.3614,31787.0
2018-05-15 11:20:00,32.93,33.0,32.9,32.98,50031.0,30.3706,30.4352,30.343,30.4168,50031.0
2018-05-15 11:30:00,32.97,33.02,32.96,33.01,20723.0,30.4075,30.4537,30.3983,30.4444,20723.0
2018-05-15 11:40:00,33.02,33.03,32.95,32.97,20578.0,30.4537,30.4629,30.3891,30.4075,20578.0
2018-05-15 11:50:00,32.97,32.99,32.95,32.96,21171.0,30.4075,30.426,30.3891,30.3983,21171.0
2018-05-15 12:00:00,32.96,32.98,32.9,32.9,27584.0,30.3983,30.4168,30.343,30.343,27584.0
2018-05-15 12:10:00,32.91,32.92,32.9,32.91,26973.0,30.3522,30.3614,30.343,30.3522,26973.0
2018-05-15 12:20:00,32.92,32.95,32.89,32.95,16015.0,30.3614,30.3891,30.3338,30.3891,16015.0
2018-05-15 12:30:00,32.96,32.96,32.93,32.94,15289.0,30.3983,30.3983,30.3706,30.3799,15289.0
2018-05-15 12:40:00,32.94,32.96,32.92,32.92,50236.0,30.3799,30.3983,30.3614,30.3614,50236.0
2018-05-15 12:50:00,32.91,32.94,32.87,32.89,18638.0,30.3522,30.3799,30.3153,30.3338,18638.0
2018-05-15 13:00:00,32.89,32.89,32.85,32.85,17492.0,30.3338,30.3338,30.2969,30.2969,17492.0
2018-05-15 13:10:00,32.86,32.87,32.83,32.84,30874.0,30.3061,30.3153,30.2784,30.2876,30874.0
2018-05-15 13:20:00,32.83,32.83,32.78,32.81,36423.0,30.2784,30.2784,30.2323,30.26,36423.0
2018-05-15 13:30:00,32.8,32.83,32.79,32.8,28624.0,30.2507,30.2784,30.2415,30.2507,28624.0
2018-05-15 13:40:00,32.79,32.83,32.78,32.82,26203.0,30.2415,30.2784,30.2323,30.2692,26203.0
2018-05-15 13:50:00,32.82,32.87,32.82,32.84,28976.0,30.2692,30.3153,30.2692,30.2876,28976.0
2018-05-15 14:00:00,32.85,32.86,32.81,32.83,30176.0,30.2969,30.3061,30.26,30.2784,30176.0
2018-05-15 14:10:00,32.83,32.84,32.78,32.83,45703.0,30.2784,30.2876,30.2323,30.2784,45703.0
2018-05-15 14:20:00,32.83,32.88,32.81,32.85,48674.0,30.2784,30.3245,30.26,30.2969,48674.0
2018-05-15 14:30:00,32.86,32.95,32.86,32.88,50673.0,30.3061,30.3891,30.3061,30.3245,50673.0
2018-05-15 14:40:00,32.88,32.89,32.85,32.85,25105.0,30.3245,30.3338,30.2969,30.2969,25105.0
2018-05-15 14:50:00,32.86,32.88,32.82,32.82,26926.0,30.3061,30.3245,30.2692,30.2692,26926.0
2018-05-15 15:00:00,32.82,32.86,32.81,32.85,55154.0,30.2692,30.3061,30.26,30.2969,55154.0
2018-05-15 15:10:00,32.86,32.88,32.83,32.84,92759.0,30.3061,30.3245,30.2784,30.2876,92759.0
2018-05-15 15:20:00,32.83,32.83,32.81,32.82,46662.0,30.2784,30.2784,30.26,30.2692,46662.0
2018-05-15 15:30:00,32.81,32.86,32.81,32.84,91867.0,30.26,30.3061,30.26,30.2876,91867.0
2018-05-15 15:40:00,32.83,32.85,32.81,32.85,107356.0,30.2784,30.2969,30.26,30.2969,107356.0
2018-05-15 15:50:00,32.85,32.9,32.81,32.83,312826.0,30.2969,30.343,30.26,30.2784,312826.0
2018-05-16 09:30:00,32.86,32.97,32.84,32.92,112603.0,30.3061,30.4075,30.2876,30.3614,112603.0
2018-05-16 09:40:00,32.92,33.07,32.9,33.03,72359.0,30.3614,30.4998,30.343,30.4629,72359.0
2018-05-16 09:50:00,33.04,33.07,33.0,33.01,62926.0,30.4721,30.4998,30.4352,30.4444,62926.0
2018-05-16 10:00:00,33.02,33.05,32.97,32.99,16084.0,30.4537,30.4813,30.4075,30.426,16084.0
2018-05-16 10:10:00,32.99,32.99,32.89,32.89,23349.0,30.426,30.426,30.3338,30.3338,23349.0
2018-05-16 10:20:00,32.88,32.91,32.85,32.85,26695.0,30.3245,30.3522,30.2969,30.2969,26695.0
2018-05-16 10:30:00,32.85,32.92,32.85,32.89,17171.0,30.2969,30.3614,30.2969,30.3338,17171.0
2018-05-16 10:40:00,32.9,32.92,32.88,32.9,16295.0,30.343,30.3614,30.3245,30.343,16295.0
2018-05-16 10:50:00,32.86,32.86,32.82,32.86,18694.0,30.3061,30.3061,30.2692,30.3061,18694.0
2018-05-16 11:00:00,32.85,32.89,32.84,32.88,21865.0,30.2969,30.3338,30.2876,30.3245,21865.0
2018-05-16 11:10:00,32.88,32.88,32.83,32.84,14123.0,30.3245,30.3245,30.2784,30.2876,14123.0
2018-05-16 11:20:00,32.85,32.9,32.85,32.89,28500.0,30.2969,30.343,30.2969,30.3338,28500.0
2018-05-16 11:30:00,32.88,32.88,32.82,32.84,26406.0,30.3245,30.3245,30.2692,30.2876,26406.0
2018-05-16 11:40:00,32.82,32.85,32.81,32.85,10697.0,30.2692,30.2969,30.26,30.2969,10697.0
2018-05-16 11:50:00,32.85,32.88,32.83,32.83,4847.0,30.2969,30.3245,30.2784,30.2784,4847.0
2018-05-16 12:00:00,32.84,32.84,32.78,32.8,21517.0,30.2876,30.2876,30.2323,30.2507,21517.0
2018-05-16 12:10:00,32.81,32.83,32.78,32.83,13694.0,30.26,30.2784,30.2323,30.2784,13694.0
2018-05-16 12:20:00,32.83,32.86,32.83,32.86,11279.0,30.2784,30.3061,30.2784,30.3061,11279.0
2018-05-16 12:30:00,32.84,32.84,32.81,32.81,15434.0,30.2876,30.2876,30.26,30.26,15434.0
2018-05-16 12:40:00,32.84,32.84,32.81,32.83,18013.0,30.2876,30.2876,30.26,30.2784,18013.0
2018-05-16 12:50:00,32.84,32.89,32.84,32.89,3368.0,30.2876,30.3338,30.2876,30.3338,3368.0
2018-05-16 13:00:00,32.88,32.94,32.87,32.92,85196.0,30.3245,30.3799,30.3153,30.3614,85196.0
2018-05-16 13:10:00,32.91,32.91,32.88,32.89,9060.0,30.3522,30.3522,30.3245,30.3338,9060.0
2018-05-16 13:20:00,32.89,32.91,32.88,32.91,5575.0,30.3338,30.3522,30.3245,30.3522,5575.0
2018-05-16 13:30:00,32.91,32.94,32.9,32.91,12864.0,30.3522,30.3799,30.343,30.3522,12864.0
2018-05-16 13:40:00,32.9,32.95,32.89,32.93,11071.0,30.343,30.3891,30.3338,30.3706,11071.0
2018-05-16 13:50:00,32.92,32.92,32.89,32.92,4862.0,30.3614,30.3614,30.3338,30.3614,4862.0
2018-05-16 14:00:00,32.92,32.99,32.92,32.97,47556.0,30.3614,30.426,30.3614,30.4075,47556.0
2018-05-16 14:10:00,32.96,32.96,32.9,32.9,14700.0,30.3983,30.3983,30.343,30.343,14700.0
2018-05-16 14:20:00,32.91,32.92,32.89,32.9,15836.0,30.3522,30.3614,30.3338,30.343,15836.0
2018-05-16 14:30:00,32.89,32.89,32.85,32.88,17365.0,30.3338,30.3338,30.2969,30.3245,17365.0
2018-05-16 14:40:00,32.88,32.89,32.87,32.88,8500.0,30.3245,30.3338,30.3153,30.3245,8500.0
2018-05-16 14:50:00,32.87,32.87,32.84,32.84,6998.0,30.3153,30.3153,30.2876,30.2876,6998.0
2018-05-16 15:00:00,32.83,32.84,32.82,32.84,8494.0,30.2784,30.2876,30.2692,30.2876,8494.0
2018-05-16 15:10:00,32.85,32.87,32.84,32.84,7342.0,30.2969,30.3153,30.2876,30.2876,7342.0
2018-05-16 15:20:00,32.85,32.85,32.84,32.84,5430.0,30.2969,30.2969,30.2876,30.2876,5430.0
2018-05-16 15:30:00,32.84,32.85,32.82,32.83,10346.0,30.2876,30.2969,30.2692,30.2784,10346.0
2018-05-16 15:40:00,32.84,32.86,32.82,32.84,38431.0,30.2876,30.3061,30.2692,30.2876,38431.0
2018-05-16 15:50:00,32.84,32.85,32.8,32.84,188273.0,30.2876,30.2969,30.2507,30.2876,188273.0
2018-05-17 09:30:00,32.8,32.84,32.75,32.76,55119.0,30.2507,30.2876,30.2046,30.2139,55119.0
2018-05-17 09:40:00,32.75,32.79,32.72,32.79,61260.0,30.2046,30.2415,30.177,30.2415,61260.0
2018-05-17 09:50:00,32.78,32.81,32.77,32.77,12933.0,30.2323,30.26,30.2231,30.2231,12933.0
2018-05-17 10:00:00,32.76,32.81,32.71,32.77,38548.0,30.2139,30.26,30.1677,30.2231,38548.0
2018-05-17 10:10:00,32.76,32.78,32.76,32.78,13128.0,30.2139,30.2323,30.2139,30.2323,13128.0
2018-05-17 10:20:00,32.78,32.79,32.76,32.77,33100.0,30.2323,30.2415,30.2139,30.2231,33100.0
2018-05-17 10:30:00,32.77,32.8,32.76,32.77,26612.0,30.2231,30.2507,30.2139,30.2231,26612.0
2018-05-17 10:40:00,32.76,32.78,32.72,32.75,7812.0,30.2139,30.2323,30.177,30.2046,7812.0
2018-05-17 10:50:00,32.76,32.78,32.74,32.78,8000.0,30.2139,30.2323,30.1954,30.2323,8000.0
2018-05-17 11:00:00,32.78,32.8,32.76,32.78,28274.0,30.2323,30.2507,30.2139,30.2323,28274.0
2018-05-17 11:10:00,32.78,32.78,32.74,32.76,39400.0,30.2323,30.2323,30.1954,30.2139,39400.0
2018-05-17 11:20:00,32.75,32.77,32.74,32.77,12000.0,30.2046,30.2231,30.1954,30.2231,12000.0
2018-05-17 11:30:00,32.78,32.79,32.76,32.78,10007.0,30.2323,30.2415,30.2139,30.2323,10007.0
2018-05-17 11:40:00,32.78,32.78,32.74,32.74,12788.0,30.2323,30.2323,30.1954,30.1954,12788.0
2018-05-17 11:50:00,32.73,32.74,32.7,32.73,37250.0,30.1862,30.1954,30.1585,30.1862,37250.0
2018-05-17 12:00:00,32.73,32.79,32.73,32.76,28967.0,30.1862,30.2415,30.1862,30.2139,28967.0
2018-05-17 12:10:00,32.76,32.77,32.75,32.76,10186.0,30.2139,30.2231,30.2046,30.2139,10186.0
2018-05-17 12:20:00,32.77,32.81,32.77,32.8,13940.0,30.2231,30.26,30.2231,30.2507,13940.0
2018-05-17 12:30:00,32.8,32.8,32.78,32.79,3329.0,30.2507,30.2507,30.2323,30.2415,3329.0
2018-05-17 12:40:00,32.78,32.82,32.78,32.82,9529.0,30.2323,30.2692,30.2323,30.2692,9529.0
2018-05-17 12:50:00,32.82,32.83,32.81,32.82,5300.0,30.2692,30.2784,30.26,30.2692,5300.0
2018-05-17 13:00:00,32.82,32.83,32.79,32.81,15300.0,30.2692,30.2784,30.2415,30.26,15300.0
2018-05-17 13:10:00,32.82,32.83,32.82,32.83,2400.0,30.2692,30.2784,30.2692,30.2784,2400.0
2018-05-17 13:20:00,32.83,32.83,32.8,32.81,19162.0,30.2784,30.2784,30.2507,30.26,19162.0
2018-05-17 13:30:00,32.81,32.82,32.81,32.81,6945.0,30.26,30.2692,30.26,30.26,6945.0
2018-05-17 13:40:00,32.8,32.8,32.79,32.8,2842.0,30.2507,30.2507,30.2415,30.2507,2842.0
2018-05-17 13:50:00,32.8,32.8,32.79,32.8,8441.0,30.2507,30.2507,30.2415,30.2507,8441.0
2018-05-17 14:00:00,32.8,32.8,32.78,32.79,5900.0,30.2507,30.2507,30.2323,30.2415,5900.0
2018-05-17 14:10:00,32.79,32.79,32.78,32.78,6348.0,30.2415,30.2415,30.2323,30.2323,6348.0
2018-05-17 14:20:00,32.78,32.81,32.78,32.81,16216.0,30.2323,30.26,30.2323,30.26,16216.0
2018-05-17 14:30:00,32.82,32.84,32.82,32.82,32700.0,30.2692,30.2876,30.2692,30.2692,32700.0
2018-05-17 14:40:00,32.83,32.85,32.83,32.84,8788.0,30.2784,30.2969,30.2784,30.2876,8788.0
2018-05-17 14:50:00,32.84,32.87,32.84,32.84,9428.0,30.2876,30.3153,30.2876,30.2876,9428.0
2018-05-17 15:00:00,32.84,32.87,32.84,32.85,7395.0,30.2876,30.3153,30.2876,30.2969,7395.0
2018-05-17 15:10:00,32.84,32.84,32.8,32.81,13882.0,30.2876,30.2876,30.2507,30.26,13882.0
2018-05-17 15:20:00,32.81,32.81,32.81,32.81,6660.0,30.26,30.26,30.26,30.26,6660.0
2018-05-17 15:30:00,32.81,32.81,32.8,32.81,4251.0,30.26,30.26,30.2507,30.26,4251.0
2018-05-17 15:40:00,32.81,32.81,32.77,32.8,9281.0,30.26,30.26,30.2231,30.2507,9281.0
2018-05-17 15:50:00,32.81,32.87,32.81,32.83,93557.0,30.26,30.3153,30.26,30.2784,93557.0
2018-05-18 09:30:00,32.65,32.87,32.58,32.81,140519.0,30.1124,30.3153,30.0478,30.26,140519.0
2018-05-18 09:40:00,32.81,32.83,32.75,32.77,54163.0,30.26,30.2784,30.2046,30.2231,54163.0
2018-05-18 09:50:00,32.77,32.8,32.75,32.78,54799.0,30.2231,30.2507,30.2046,30.2323,54799.0
2018-05-18 10:00:00,32.77,32.81,32.74,32.78,112964.0,30.2231,30.26,30.1954,30.2323,112964.0
2018-05-18 10:10:00,32.79,32.85,32.79,32.85,34811.0,30.2415,30.2969,30.2415,30.2969,34811.0
2018-05-18 10:20:00,32.83,32.87,32.82,32.86,22931.0,30.2784,30.3153,30.2692,30.3061,22931.0
2018-05-18 10:30:00,32.86,32.92,32.82,32.9,65581.0,30.3061,30.3614,30.2692,30.343,65581.0
2018-05-18 10:40:00,32.9,32.92,32.88,32.92,48178.0,30.343,30.3614,30.3245,30.3614,48178.0
2018-05-18 10:50:00,32.92,33.05,32.92,33.02,196510.0,30.3614,30.4813,30.3614,30.4537,196510.0
2018-05-18 11:00:00,33.03,33.05,32.99,33.0,25833.0,30.4629,30.4813,30.426,30.4352,25833.0
2018-05-18 11:10:00,33.0,33.01,32.95,32.95,11300.0,30.4352,30.4444,30.3891,30.3891,11300.0
2018-05-18 11:20:00,32.94,32.96,32.93,32.95,10016.0,30.3799,30.3983,30.3706,30.3891,10016.0
2018-05-18 11:30:00,32.94,32.97,32.94,32.97,10841.0,30.3799,30.4075,30.3799,30.4075,10841.0
2018-05-18 11:40:00,32.96,32.97,32.94,32.96,16000.0,30.3983,30.4075,30.3799,30.3983,16000.0
2018-05-18 11:50:00,32.97,32.98,32.96,32.96,3600.0,30.4075,30.4168,30.3983,30.3983,3600.0
2018-05-18 12:00:00,32.96,32.97,32.96,32.96,5893.0,30.3983,30.4075,30.3983,30.3983,5893.0
2018-05-18 12:10:00,32.96,32.98,32.94,32.98,15500.0,30.3983,30.4168,30.3799,30.4168,15500.0
2018-05-18 12:20:00,32.98,33.0,32.98,32.99,12818.0,30.4168,30.4352,30.4168,30.426,12818.0
2018-05-18 12:30:00,32.99,33.0,32.98,33.0,2400.0,30.426,30.4352,30.4168,30.4352,2400.0
2018-05-18 12:40:00,32.99,32.99,32.97,32.98,2686.0,30.426,30.426,30.4075,30.4168,2686.0
2018-05-18 12:50:00,32.97,32.99,32.97,32.99,5591.0,30.4075,30.426,30.4075,30.426,5591.0
2018-05-18 13:00:00,32.98,33.0,32.98,33.0,3577.0,30.4168,30.4352,30.4168,30.4352,3577.0
2018-05-18 13:10:00,33.0,33.01,32.98,32.98,1900.0,30.4352,30.4444,30.4168,30.4168,1900.0
2018-05-18 13:20:00,32.97,32.98,32.97,32.97,5100.0,30.4075,30.4168,30.4075,30.4075,5100.0
2018-05-18 13:30:00,32.98,32.99,32.96,32.96,11329.0,30.4168,30.426,30.3983,30.3983,11329.0
2018-05-18 13:40:00,32.96,32.99,32.95,32.95,6685.0,30.3983,30.426,30.3891,30.3891,6685.0
2018-05-18 13:50:00,32.96,32.96,32.94,32.95,2300.0,30.3983,30.3983,30.3799,30.3891,2300.0
2018-05-18 14:00:00,32.95,32.95,32.92,32.92,6142.0,30.3891,30.3891,30.3614,30.3614,6142.0
2018-05-18 14:10:00,32.93,32.98,32.93,32.98,48097.0,30.3706,30.4168,30.3706,30.4168,48097.0
2018-05-18 14:20:00,32.99,33.01,32.96,32.98,16894.0,30.426,30.4444,30.3983,30.4168,16894.0
2018-05-18 14:30:00,32.97,32.99,32.96,32.97,13171.0,30.4075,30.426,30.3983,30.4075,13171.0
2018-05-18 14:40:00,32.97,33.01,32.97,33.0,30943.0,30.4075,30.4444,30.4075,30.4352,30943.0
2018-05-18 14:50:00,33.0,33.01,32.99,33.01,18876.0,30.4352,30.4444,30.426,30.4444,18876.0
2018-05-18 15:00:00,33.02,33.03,33.01,33.03,6100.0,30.4537,30.4629,30.4444,30.4629,6100.0
2018-05-18 15:10:00,33.03,33.03,33.02,33.03,20924.0,30.4629,30.4629,30.4537,30.4629,20924.0
2018-05-18 15:20:00,33.03,33.06,33.02,33.04,43500.0,30.4629,30.4905,30.4537,30.4721,43500.0
2018-05-18 15:30:00,33.04,33.05,33.03,33.03,16240.0,30.4721,30.4813,30.4629,30.4629,16240.0
2018-05-18 15:40:00,33.03,33.04,33.01,33.01,13100.0,30.4629,30.4721,30.4444,30.4444,13100.0
2018-05-18 15:50:00,33.01,33.01,32.83,32.84,341630.0,30.4444,30.4444,30.2784,30.2876,341630.0
2018-05-21 09:30:00,32.9,32.97,32.88,32.97,90660.0,30.343,30.4075,30.3245,30.4075,90660.0
2018-05-21 09:40:00,32.98,32.99,32.87,32.89,56132.0,30.4168,30.426,30.3153,30.3338,56132.0
2018-05-21 09:50:00,32.89,32.89,32.82,32.89,25722.0,30.3338,30.3338,30.2692,30.3338,25722.0
2018-05-21 10:00:00,32.9,32.94,32.88,32.88,47049.0,30.343,30.3799,30.3245,30.3245,47049.0
2018-05-21 10:10:00,32.86,32.87,32.8,32.8,18806.0,30.3061,30.3153,30.2507,30.2507,18806.0
2018-05-21 10:20:00,32.8,32.85,32.8,32.83,14930.0,30.2507,30.2969,30.2507,30.2784,14930.0
2018-05-21 10:30:00,32.83,32.85,32.82,32.84,4445.0,30.2784,30.2969,30.2692,30.2876,4445.0
2018-05-21 10:40:00,32.84,32.86,32.8,32.8,12000.0,30.2876,30.3061,30.2507,30.2507,12000.0
2018-05-21 10:50:00,32.8,32.81,32.74,32.81,95187.0,30.2507,30.26,30.1954,30.26,95187.0
2018-05-21 11:00:00,32.82,32.85,32.8,32.84,64282.0,30.2692,30.2969,30.2507,30.2876,64282.0
2018-05-21 11:10:00,32.83,32.87,32.83,32.87,13350.0,30.2784,30.3153,30.2784,30.3153,13350.0
2018-05-21 11:20:00,32.86,32.86,32.84,32.86,10661.0,30.3061,30.3061,30.2876,30.3061,10661.0
2018-05-21 11:30:00,32.86,32.89,32.86,32.88,17470.0,30.3061,30.3338,30.3061,30.3245,17470.0
2018-05-21 11:40:00,32.87,32.87,32.86,32.86,3896.0,30.3153,30.3153,30.3061,30.3061,3896.0
2018-05-21 11:50:00,32.85,32.91,32.83,32.91,11122.0,30.2969,30.3522,30.2784,30.3522,11122.0
2018-05-21 12:00:00,32.91,32.92,32.89,32.92,6433.0,30.3522,30.3614,30.3338,30.3614,6433.0
2018-05-21 12:10:00,32.92,32.94,32.89,32.89,27123.0,30.3614,30.3799,30.3338,30.3338,27123.0
2018-05-21 12:20:00,32.9,32.92,32.9,32.9,5444.0,30.343,30.3614,30.343,30.343,5444.0
2018-05-21 12:30:00,32.9,32.9,32.87,32.88,5449.0,30.343,30.343,30.3153,30.3245,5449.0
2018-05-21 12:40:00,32.88,32.92,32.88,32.91,7500.0,30.3245,30.3614,30.3245,30.3522,7500.0
2018-05-21 12:50:00,32.92,32.92,32.9,32.91,7972.0,30.3614,30.3614,30.343,30.3522,7972.0
2018-05-21 13:00:00,32.91,32.93,32.9,32.93,13056.0,30.3522,30.3706,30.343,30.3706,13056.0
2018-05-21 13:10:00,32.93,32.97,32.93,32.97,43739.0,30.3706,30.4075,30.3706,30.4075,43739.0
2018-05-21 13:20:00,32.96,32.96,32.94,32.96,8600.0,30.3983,30.3983,30.3799,30.3983,8600.0
2018-05-21 13:30:00,32.97,32.97,32.95,32.96,5672.0,30.4075,30.4075,30.3891,30.3983,5672.0
2018-05-21 13:40:00,32.97,32.99,32.96,32.99,7417.0,30.4075,30.426,30.3983,30.426,7417.0
2018-05-21 13:50:00,32.99,33.0,32.98,32.98,10900.0,30.426,30.4352,30.4168,30.4168,10900.0
2018-05-21 14:00:00,32.99,33.0,32.97,32.98,16292.0,30.426,30.4352,30.4075,30.4168,16292.0
2018-05-21 14:10:00,32.99,33.01,32.97,32.97,44083.0,30.426,30.4444,30.4075,30.4075,44083.0
2018-05-21 14:20:00,32.96,32.97,32.95,32.96,31158.0,30.3983,30.4075,30.3891,30.3983,31158.0
2018-05-21 14:30:00,32.97,32.98,32.94,32.95,42972.0,30.4075,30.4168,30.3799,30.3891,42972.0
2018-05-21 14:40:00,32.96,32.97,32.95,32.97,14858.0,30.3983,30.4075,30.3891,30.4075,14858.0
2018-05-21 14:50:00,32.98,33.0,32.98,32.98,8312.0,30.4168,30.4352,30.4168,30.4168,8312.0
2018-05-21 15:00:00,32.97,32.98,32.96,32.98,19849.0,30.4075,30.4168,30.3983,30.4168,19849.0
2018-05-21 15:10:00,32.98,33.01,32.98,32.99,39557.0,30.4168,30.4444,30.4168,30.426,39557.0
2018-05-21 15:20:00,33.0,33.02,32.99,33.01,33946.0,30.4352,30.4537,30.426,30.4444,33946.0
2018-05-21 15:30:00,33.0,33.05,33.0,33.04,32180.0,30.4352,30.4813,30.4352,30.4721,32180.0
2018-05-21 15:40:00,33.06,33.06,33.04,33.05,34775.0,30.4905,30.4905,30.4721,30.4813,34775.0
2018-05-21 15:50:00,33.05,33.14,33.04,33.12,220882.0,30.4813,30.5643,30.4721,30.5459,220882.0
2018-05-22 09:30:00,33.15,33.23,33.12,33.2,85336.0,30.5735,30.6473,30.5459,30.6197,85336.0
2018-05-22 09:40:00,33.21,33.21,33.08,33.1,77139.0,30.6289,30.6289,30.509,30.5274,77139.0
2018-05-22 09:50:00,33.09,33.13,33.07,33.12,43406.0,30.5182,30.5551,30.4998,30.5459,43406.0
2018-05-22 10:00:00,33.11,33.12,33.03,33.04,28125.0,30.5367,30.5459,30.4629,30.4721,28125.0
2018-05-22 10:10:00,33.04,33.1,33.04,33.06,70211.0,30.4721,30.5274,30.4721,30.4905,70211.0
2018-05-22 10:20:00,33.06,33.13,33.06,33.13,66940.0,30.4905,30.5551,30.4905,30.5551,66940.0
2018-05-22 10:30:00,33.13,33.13,33.09,33.13,71753.0,30.5551,30.5551,30.5182,30.5551,71753.0
2018-05-22 10:40:00,33.13,33.14,33.09,33.09,17677.0,30.5551,30.5643,30.5182,30.5182,17677.0
2018-05-22 10:50:00,33.09,33.1,33.04,33.04,17208.0,30.5182,30.5274,30.4721,30.4721,17208.0
2018-05-22 11:00:00,33.04,33.08,33.02,33.08,19106.0,30.4721,30.509,30.4537,30.509,19106.0
2018-05-22 11:10:00,33.08,33.09,33.06,33.06,18851.0,30.509,30.5182,30.4905,30.4905,18851.0
2018-05-22 11:20:00,33.06,33.08,33.02,33.05,60036.0,30.4905,30.509,30.4537,30.4813,60036.0
2018-05-22 11:30:00,33.06,33.09,33.04,33.09,57485.0,30.4905,30.5182,30.4721,30.5182,57485.0
2018-05-22 11:40:00,33.1,33.12,33.06,33.07,31651.0,30.5274,30.5459,30.4905,30.4998,31651.0
2018-05-22 11:50:00,33.07,33.07,33.03,33.05,7504.0,30.4998,30.4998,30.4629,30.4813,7504.0
2018-05-22 12:00:00,33.05,33.06,33.02,33.03,16756.0,30.4813,30.4905,30.4537,30.4629,16756.0
2018-05-22 12:10:00,33.01,33.02,32.98,33.02,42623.0,30.4444,30.4537,30.4168,30.4537,42623.0
2018-05-22 12:20:00,33.01,33.02,32.98,33.0,26677.0,30.4444,30.4537,30.4168,30.4352,26677.0
2018-05-22 12:30:00,33.0,33.05,33.0,33.05,47573.0,30.4352,30.4813,30.4352,30.4813,47573.0
2018-05-22 12:40:00,33.05,33.06,33.03,33.06,42917.0,30.4813,30.4905,30.4629,30.4905,42917.0
2018-05-22 12:50:00,33.06,33.08,33.04,33.06,21303.0,30.4905,30.509,30.4721,30.4905,21303.0
2018-05-22 13:00:00,33.06,33.06,33.02,33.02,11211.0,30.4905,30.4905,30.4537,30.4537,11211.0
2018-05-22 13:10:00,33.03,33.04,32.98,32.98,18282.0,30.4629,30.4721,30.4168,30.4168,18282.0
2018-05-22 13:20:00,33.0,33.02,32.97,33.01,18313.0,30.4352,30.4537,30.4075,30.4444,18313.0
2018-05-22 13:30:00,33.0,33.03,33.0,33.03,22538.0,30.4352,30.4629,30.4352,30.4629,22538.0
2018-05-22 13:40:00,33.03,33.03,32.98,32.98,13417.0,30.4629,30.4629,30.4168,30.4168,13417.0
2018-05-22 13:50:00,32.98,33.0,32.96,32.99,11231.0,30.4168,30.4352,30.3983,30.426,11231.0
2018-05-22 14:00:00,32.99,32.99,32.94,32.94,6928.0,30.426,30.426,30.3799,30.3799,6928.0
2018-05-22 14:10:00,32.94,32.96,32.94,32.94,15940.0,30.3799,30.3983,30.3799,30.3799,15940.0
2018-05-22 14:20:00,32.95,32.96,32.93,32.96,24818.0,30.3891,30.3983,30.3706,30.3983,24818.0
2018-05-22 14:30:00,32.95,32.96,32.93,32.95,24755.0,30.3891,30.3983,30.3706,30.3891,24755.0
2018-05-22 14:40:00,32.95,32.96,32.92,32.95,34086.0,30.3891,30.3983,30.3614,30.3891,34086.0
2018-05-22 14:50:00,32.94,32.94,32.89,32.89,37799.0,30.3799,30.3799,30.3338,30.3338,37799.0
2018-05-22 15:00:00,32.89,32.9,32.86,32.86,44725.0,30.3338,30.343,30.3061,30.3061,44725.0
2018-05-22 15:10:00,32.86,32.87,32.83,32.86,69819.0,30.3061,30.3153,30.2784,30.3061,69819.0
2018-05-22 15:20:00,32.86,32.92,32.85,32.9,54865.0,30.3061,30.3614,30.2969,30.343,54865.0
2018-05-22 15:30:00,32.9,32.9,32.83,32.85,38141.0,30.343,30.343,30.2784,30.2969,38141.0
2018-05-22 15:40:00,32.85,32.85,32.78,32.78,51217.0,30.2969,30.2969,30.2323,30.2323,51217.0
2018-05-22 15:50:00,32.78,32.82,32.73,32.74,319147.0,30.2323,30.2692,30.1862,30.1954,319147.0
2018-05-23 09:30:00,32.63,32.77,32.6,32.77,138027.0,30.094,30.2231,30.0663,30.2231,138027.0
2018-05-23 09:40:00,32.77,32.83,32.72,32.81,92599.0,30.2231,30.2784,30.177,30.26,92599.0
2018-05-23 09:50:00,32.79,32.81,32.74,32.8,39041.0,30.2415,30.26,30.1954,30.2507,39041.0
2018-05-23 10:00:00,32.78,32.8,32.74,32.76,38852.0,30.2323,30.2507,30.1954,30.2139,38852.0
2018-05-23 10:10:00,32.76,32.82,32.76,32.78,23227.0,30.2139,30.2692,30.2139,30.2323,23227.0
2018-05-23 10:20:00,32.79,32.85,32.79,32.82,25499.0,30.2415,30.2969,30.2415,30.2692,25499.0
2018-05-23 10:30:00,32.81,32.81,32.74,32.75,59763.0,30.26,30.26,30.1954,30.2046,59763.0
2018-05-23 10:40:00,32.75,32.78,32.75,32.75,45745.0,30.2046,30.2323,30.2046,30.2046,45745.0
2018-05-23 10:50:00,32.76,32.83,32.76,32.81,53179.0,30.2139,30.2784,30.2139,30.26,53179.0
2018-05-23 11:00:00,32.82,32.83,32.8,32.81,25053.0,30.2692,30.2784,30.2507,30.26,25053.0
2018-05-23 11:10:00,32.82,32.92,32.82,32.9,158201.0,30.2692,30.3614,30.2692,30.343,158201.0
2018-05-23 11:20:00,32.91,32.93,32.88,32.89,35535.0,30.3522,30.3706,30.3245,30.3338,35535.0
2018-05-23 11:30:00,32.9,32.92,32.86,32.88,46536.0,30.343,30.3614,30.3061,30.3245,46536.0
2018-05-23 11:40:00,32.88,32.9,32.87,32.88,16786.0,30.3245,30.343,30.3153,30.3245,16786.0
2018-05-23 11:50:00,32.89,32.89,32.82,32.84,19383.0,30.3338,30.3338,30.2692,30.2876,19383.0
2018-05-23 12:00:00,32.85,32.85,32.83,32.85,15600.0,30.2969,30.2969,30.2784,30.2969,15600.0
2018-05-23 12:10:00,32.85,32.87,32.85,32.86,8144.0,30.2969,30.3153,30.2969,30.3061,8144.0
2018-05-23 12:20:00,32.85,32.86,32.79,32.8,12165.0,30.2969,30.3061,30.2415,30.2507,12165.0
2018-05-23 12:30:00,32.79,32.83,32.79,32.82,6306.0,30.2415,30.2784,30.2415,30.2692,6306.0
2018-05-23 12:40:00,32.82,32.83,32.77,32.77,9300.0,30.2692,30.2784,30.2231,30.2231,9300.0
2018-05-23 12:50:00,32.78,32.79,32.74,32.77,19043.0,30.2323,30.2415,30.1954,30.2231,19043.0
2018-05-23 13:00:00,32.76,32.77,32.74,32.77,7397.0,30.2139,30.2231,30.1954,30.2231,7397.0
2018-05-23 13:10:00,32.76,32.76,32.72,32.72,10339.0,30.2139,30.2139,30.177,30.177,10339.0
2018-05-23 13:20:00,32.71,32.74,32.7,32.72,19107.0,30.1677,30.1954,30.1585,30.177,19107.0
2018-05-23 13:30:00,32.73,32.74,32.71,32.72,6204.0,30.1862,30.1954,30.1677,30.177,6204.0
2018-05-23 13:40:00,32.72,32.73,32.69,32.72,38479.0,30.177,30.1862,30.1493,30.177,38479.0
2018-05-23 13:50:00,32.72,32.75,32.72,32.74,18862.0,30.177,30.2046,30.177,30.1954,18862.0
2018-05-23 14:00:00,32.74,32.89,32.72,32.88,125110.0,30.1954,30.3338,30.177,30.3245,125110.0
2018-05-23 14:10:00,32.89,32.95,32.85,32.92,151539.0,30.3338,30.3891,30.2969,30.3614,151539.0
2018-05-23 14:20:00,32.92,33.01,32.92,33.01,105847.0,30.3614,30.4444,30.3614,30.4444,105847.0
2018-05-23 14:30:00,33.01,33.13,33.0,33.02,190094.0,30.4444,30.5551,30.4352,30.4537,190094.0
2018-05-23 14:40:00,33.04,33.1,33.04,33.06,44861.0,30.4721,30.5274,30.4721,30.4905,44861.0
2018-05-23 14:50:00,33.05,33.08,33.04,33.06,110924.0,30.4813,30.509,30.4721,30.4905,110924.0
2018-05-23 15:00:00,33.06,33.08,32.96,32.98,65195.0,30.4905,30.509,30.3983,30.4168,65195.0
2018-05-23 15:10:00,32.99,33.0,32.96,32.96,39770.0,30.426,30.4352,30.3983,30.3983,39770.0
2018-05-23 15:20:00,32.97,33.0,32.97,32.99,28952.0,30.4075,30.4352,30.4075,30.426,28952.0
2018-05-23 15:30:00,33.0,33.03,32.98,33.01,22637.0,30.4352,30.4629,30.4168,30.4444,22637.0
2018-05-23 15:40:00,33.01,33.04,33.0,33.01,30449.0,30.4444,30.4721,30.4352,30.4444,30449.0
2018-05-23 15:50:00,33.01,33.09,32.94,33.06,527937.0,30.4444,30.5182,30.3799,30.4905,527937.0
2018-05-24 09:30:00,33.18,33.25,33.14,33.24,94061.0,30.6012,30.6658,30.5643,30.6566,94061.0
2018-05-24 09:40:00,33.23,33.31,33.18,33.28,84281.0,30.6473,30.7211,30.6012,30.6934,84281.0
2018-05-24 09:50:00,33.28,33.48,33.28,33.46,239646.0,30.6934,30.8779,30.6934,30.8595,239646.0
2018-05-24 10:00:00,33.45,33.51,33.41,33.42,175122.0,30.8502,30.9056,30.8133,30.8226,175122.0
2018-05-24 10:10:00,33.43,33.44,33.38,33.4,62189.0,30.8318,30.841,30.7857,30.8041,62189.0
2018-05-24 10:20:00,33.4,33.43,33.32,33.37,47522.0,30.8041,30.8318,30.7303,30.7764,47522.0
2018-05-24 10:30:00,33.37,33.44,33.36,33.41,49569.0,30.7764,30.841,30.7672,30.8133,49569.0
2018-05-24 10:40:00,33.41,33.44,33.36,33.38,36451.0,30.8133,30.841,30.7672,30.7857,36451.0
2018-05-24 10:50:00,33.38,33.42,33.36,33.4,30837.0,30.7857,30.8226,30.7672,30.8041,30837.0
2018-05-24 11:00:00,33.4,33.43,33.4,33.4,43476.0,30.8041,30.8318,30.8041,30.8041,43476.0
2018-05-24 11:10:00,33.41,33.44,33.38,33.43,39114.0,30.8133,30.841,30.7857,30.8318,39114.0
2018-05-24 11:20:00,33.42,33.43,33.39,33.41,21405.0,30.8226,30.8318,30.7949,30.8133,21405.0
2018-05-24 11:30:00,33.42,33.43,33.41,33.41,15556.0,30.8226,30.8318,30.8133,30.8133,15556.0
2018-05-24 11:40:00,33.4,33.41,33.38,33.4,20106.0,30.8041,30.8133,30.7857,30.8041,20106.0
2018-05-24 11:50:00,33.4,33.4,33.33,33.33,61893.0,30.8041,30.8041,30.7396,30.7396,61893.0
2018-05-24 12:00:00,33.36,33.36,33.29,33.3,132437.0,30.7672,30.7672,30.7027,30.7119,132437.0
2018-05-24 12:10:00,33.29,33.29,33.28,33.28,17559.0,30.7027,30.7027,30.6934,30.6934,17559.0
2018-05-24 12:20:00,33.28,33.29,33.26,33.27,51818.0,30.6934,30.7027,30.675,30.6842,51818.0
2018-05-24 12:30:00,33.26,33.29,33.24,33.29,19138.0,30.675,30.7027,30.6566,30.7027,19138.0
2018-05-24 12:40:00,33.29,33.3,33.28,33.29,9034.0,30.7027,30.7119,30.6934,30.7027,9034.0
2018-05-24 12:50:00,33.31,33.32,33.28,33.3,22130.0,30.7211,30.7303,30.6934,30.7119,22130.0
2018-05-24 13:00:00,33.32,33.34,33.32,33.32,10459.0,30.7303,30.7488,30.7303,30.7303,10459.0
2018-05-24 13:10:00,33.33,33.37,33.31,33.36,20782.0,30.7396,30.7764,30.7211,30.7672,20782.0
2018-05-24 13:20:00,33.36,33.36,33.33,33.35,3200.0,30.7672,30.7672,30.7396,30.758,3200.0
2018-05-24 13:30:00,33.36,33.37,33.34,33.34,17187.0,30.7672,30.7764,30.7488,30.7488,17187.0
2018-05-24 13:40:00,33.34,33.39,33.34,33.39,19610.0,30.7488,30.7949,30.7488,30.7949,19610.0
2018-05-24 13:50:00,33.39,33.39,33.35,33.37,28632.0,30.7949,30.7949,30.758,30.7764,28632.0
2018-05-24 14:00:00,33.36,33.36,33.32,33.33,17556.0,30.7672,30.7672,30.7303,30.7396,17556.0
2018-05-24 14:10:00,33.33,33.35,33.33,33.35,7800.0,30.7396,30.758,30.7396,30.758,7800.0
2018-05-24 14:20:00,33.35,33.35,33.33,33.35,13356.0,30.758,30.758,30.7396,30.758,13356.0
2018-05-24 14:30:00,33.36,33.36,33.34,33.35,24220.0,30.7672,30.7672,30.7488,30.758,24220.0
2018-05-24 14:40:00,33.35,33.38,33.35,33.37,32542.0,30.758,30.7857,30.758,30.7764,32542.0
2018-05-24 14:50:00,33.37,33.42,33.37,33.41,40499.0,30.7764,30.8226,30.7764,30.8133,40499.0
2018-05-24 15:00:00,33.41,33.42,33.4,33.4,43194.0,30.8133,30.8226,30.8041,30.8041,43194.0
2018-05-24 15:10:00,33.41,33.48,33.41,33.46,114357.0,30.8133,30.8779,30.8133,30.8595,114357.0
2018-05-24 15:20:00,33.47,33.49,33.45,33.47,119677.0,30.8687,30.8871,30.8502,30.8687,119677.0
2018-05-24 15:30:00,33.47,33.49,33.46,33.47,106031.0,30.8687,30.8871,30.8595,30.8687,106031.0
2018-05-24 15:40:00,33.47,33.48,33.42,33.45,97040.0,30.8687,30.8779,30.8226,30.8502,97040.0
2018-05-24 15:50:00,33.45,33.51,33.4,33.49,505608.0,30.8502,30.9056,30.8041,30.8871,505608.0
2018-05-25 09:30:00,33.27,33.27,33.02,33.16,199343.0,30.6842,30.6842,30.4537,30.5828,199343.0
2018-05-25 09:40:00,33.15,33.22,33.14,33.15,151207.0,30.5735,30.6381,30.5643,30.5735,151207.0
2018-05-25 09:50:00,33.15,33.16,33.06,33.1,86640.0,30.5735,30.5828,30.4905,30.5274,86640.0
2018-05-25 10:00:00,33.1,33.18,33.09,33.17,93219.0,30.5274,30.6012,30.5182,30.592,93219.0
2018-05-25 10:10:00,33.17,33.22,33.13,33.19,118232.0,30.592,30.6381,30.5551,30.6104,118232.0
2018-05-25 10:20:00,33.19,33.21,33.15,33.15,75647.0,30.6104,30.6289,30.5735,30.5735,75647.0
2018-05-25 10:30:00,33.15,33.18,33.11,33.14,65157.0,30.5735,30.6012,30.5367,30.5643,65157.0
2018-05-25 10:40:00,33.13,33.14,33.1,33.12,29930.0,30.5551,30.5643,30.5274,30.5459,29930.0
2018-05-25 10:50:00,33.12,33.14,33.08,33.13,52444.0,30.5459,30.5643,30.509,30.5551,52444.0
2018-05-25 11:00:00,33.13,33.13,33.06,33.08,31412.0,30.5551,30.5551,30.4905,30.509,31412.0
2018-05-25 11:10:00,33.08,33.12,33.08,33.11,46717.0,30.509,30.5459,30.509,30.5367,46717.0
2018-05-25 11:20:00,33.1,33.13,33.08,33.12,18866.0,30.5274,30.5551,30.509,30.5459,18866.0
2018-05-25 11:30:00,33.12,33.14,33.1,33.12,9294.0,30.5459,30.5643,30.5274,30.5459,9294.0
2018-05-25 11:40:00,33.11,33.17,33.1,33.12,28910.0,30.5367,30.592,30.5274,30.5459,28910.0
2018-05-25 11:50:00,33.11,33.14,33.09,33.11,32325.0,30.5367,30.5643,30.5182,30.5367,32325.0
2018-05-25 12:00:00,33.11,33.13,33.09,33.13,30951.0,30.5367,30.5551,30.5182,30.5551,30951.0
2018-05-25 12:10:00,33.13,33.14,33.11,33.11,16532.0,30.5551,30.5643,30.5367,30.5367,16532.0
2018-05-25 12:20:00,33.11,33.12,33.08,33.08,1538.0,30.5367,30.5459,30.509,30.509,1538.0
2018-05-25 12:30:00,33.08,33.11,33.08,33.1,35405.0,30.509,30.5367,30.509,30.5274,35405.0
2018-05-25 12:40:00,33.09,33.11,33.08,33.09,19867.0,30.5182,30.5367,30.509,30.5182,19867.0
2018-05-25 12:50:00,33.09,33.11,33.06,33.06,34510.0,30.5182,30.5367,30.4905,30.4905,34510.0
2018-05-25 13:00:00,33.05,33.1,33.04,33.07,38760.0,30.4813,30.5274,30.4721,30.4998,38760.0
2018-05-25 13:10:00,33.06,33.07,33.04,33.04,30603.0,30.4905,30.4998,30.4721,30.4721,30603.0
2018-05-25 13:20:00,33.04,33.07,33.04,33.05,36578.0,30.4721,30.4998,30.4721,30.4813,36578.0
2018-05-25 13:30:00,33.04,33.06,33.03,33.03,10030.0,30.4721,30.4905,30.4629,30.4629,10030.0
2018-05-25 13:40:00,33.03,33.05,33.01,33.02,42253.0,30.4629,30.4813,30.4444,30.4537,42253.0
2018-05-25 13:50:00,33.01,33.03,32.99,33.03,59731.0,30.4444,30.4629,30.426,30.4629,59731.0
2018-05-25 14:00:00,33.04,33.04,33.01,33.02,22215.0,30.4721,30.4721,30.4444,30.4537,22215.0
2018-05-25 14:10:00,33.01,33.04,33.0,33.02,35390.0,30.4444,30.4721,30.4352,30.4537,35390.0
2018-05-25 14:20:00,33.01,33.04,33.0,33.01,50309.0,30.4444,30.4721,30.4352,30.4444,50309.0
2018-05-25 14:30:00,33.01,33.03,33.0,33.0,28049.0,30.4444,30.4629,30.4352,30.4352,28049.0
2018-05-25 14:40:00,32.99,32.99,32.91,32.95,83875.0,30.426,30.426,30.3522,30.3891,83875.0
2018-05-25 14:50:00,32.94,32.94,32.89,32.9,27399.0,30.3799,30.3799,30.3338,30.343,27399.0
2018-05-25 15:00:00,32.9,32.91,32.88,32.88,69081.0,30.343,30.3522,30.3245,30.3245,69081.0
2018-05-25 15:10:00,32.88,32.88,32.83,32.85,68944.0,30.3245,30.3245,30.2784,30.2969,68944.0
2018-05-25 15:20:00,32.85,32.88,32.8,32.86,134938.0,30.2969,30.3245,30.2507,30.3061,134938.0
2018-05-25 15:30:00,32.85,32.9,32.84,32.87,117973.0,30.2969,30.343,30.2876,30.3153,117973.0
2018-05-25 15:40:00,32.87,32.88,32.84,32.88,83212.0,30.3153,30.3245,30.2876,30.3245,83212.0
2018-05-25 15:50:00,32.88,32.92,32.85,32.89,188205.0,30.3245,30.3614,30.2969,30.3338,188205.0
2018-05-29 09:30:00,32.53,32.63,32.45,32.61,230467.0,30.0017,30.094,29.928,30.0755,230467.0
2018-05-29 09:40:00,32.62,32.67,32.56,32.67,106468.0,30.0847,30.1309,30.0294,30.1309,106468.0
2018-05-29 09:50:00,32.68,32.74,32.66,32.69,131049.0,30.1401,30.1954,30.1216,30.1493,131049.0
2018-05-29 10:00:00,32.69,32.72,32.66,32.66,66394.0,30.1493,30.177,30.1216,30.1216,66394.0
2018-05-29 10:10:00,32.67,32.71,32.66,32.7,44067.0,30.1309,30.1677,30.1216,30.1585,44067.0
2018-05-29 10:20:00,32.7,32.75,32.67,32.67,84448.0,30.1585,30.2046,30.1309,30.1309,84448.0
2018-05-29 10:30:00,32.67,32.69,32.63,32.65,114481.0,30.1309,30.1493,30.094,30.1124,114481.0
2018-05-29 10:40:00,32.64,32.88,32.62,32.88,247323.0,30.1032,30.3245,30.0847,30.3245,247323.0
2018-05-29 10:50:00,32.88,32.91,32.85,32.87,150125.0,30.3245,30.3522,30.2969,30.3153,150125.0
2018-05-29 11:00:00,32.88,32.89,32.81,32.83,45517.0,30.3245,30.3338,30.26,30.2784,45517.0
2018-05-29 11:10:00,32.83,32.84,32.77,32.78,22887.0,30.2784,30.2876,30.2231,30.2323,22887.0
2018-05-29 11:20:00,32.79,32.81,32.77,32.77,17587.0,30.2415,30.26,30.2231,30.2231,17587.0
2018-05-29 11:30:00,32.76,32.76,32.69,32.72,24876.0,30.2139,30.2139,30.1493,30.177,24876.0
2018-05-29 11:40:00,32.73,32.8,32.73,32.75,61328.0,30.1862,30.2507,30.1862,30.2046,61328.0
2018-05-29 11:50:00,32.74,32.8,32.71,32.73,20138.0,30.1954,30.2507,30.1677,30.1862,20138.0
2018-05-29 12:00:00,32.72,32.78,32.71,32.76,49154.0,30.177,30.2323,30.1677,30.2139,49154.0
2018-05-29 12:10:00,32.76,32.8,32.76,32.77,31847.0,30.2139,30.2507,30.2139,30.2231,31847.0
2018-05-29 12:20:00,32.77,32.78,32.74,32.76,16045.0,30.2231,30.2323,30.1954,30.2139,16045.0
2018-05-29 12:30:00,32.77,32.78,32.77,32.78,18791.0,30.2231,30.2323,30.2231,30.2323,18791.0
2018-05-29 12:40:00,32.78,32.78,32.72,32.76,31800.0,30.2323,30.2323,30.177,30.2139,31800.0
2018-05-29 12:50:00,32.77,32.79,32.76,32.78,4516.0,30.2231,30.2415,30.2139,30.2323,4516.0
2018-05-29 13:00:00,32.78,32.8,32.76,32.8,10389.0,30.2323,30.2507,30.2139,30.2507,10389.0
2018-05-29 13:10:00,32.8,32.8,32.74,32.76,14259.0,30.2507,30.2507,30.1954,30.2139,14259.0
2018-05-29 13:20:00,32.76,32.76,32.7,32.72,35189.0,30.2139,30.2139,30.1585,30.177,35189.0
2018-05-29 13:30:00,32.69,32.74,32.69,32.71,19180.0,30.1493,30.1954,30.1493,30.1677,19180.0
2018-05-29 13:40:00,32.69,32.72,32.68,32.68,11860.0,30.1493,30.177,30.1401,30.1401,11860.0
2018-05-29 13:50:00,32.68,32.74,32.68,32.74,16342.0,30.1401,30.1954,30.1401,30.1954,16342.0
2018-05-29 14:00:00,32.73,32.74,32.69,32.72,39556.0,30.1862,30.1954,30.1493,30.177,39556.0
2018-05-29 14:10:00,32.71,32.79,32.71,32.78,44350.0,30.1677,30.2415,30.1677,30.2323,44350.0
2018-05-29 14:20:00,32.77,32.8,32.77,32.78,10685.0,30.2231,30.2507,30.2231,30.2323,10685.0
2018-05-29 14:30:00,32.79,32.8,32.75,32.78,23868.0,30.2415,30.2507,30.2046,30.2323,23868.0
2018-05-29 14:40:00,32.77,32.77,32.71,32.72,17057.0,30.2231,30.2231,30.1677,30.177,17057.0
2018-05-29 14:50:00,32.72,32.76,32.69,32.71,51317.0,30.177,30.2139,30.1493,30.1677,51317.0
2018-05-29 15:00:00,32.72,32.72,32.66,32.68,28066.0,30.177,30.177,30.1216,30.1401,28066.0
2018-05-29 15:10:00,32.68,32.72,32.67,32.7,31157.0,30.1401,30.177,30.1309,30.1585,31157.0
2018-05-29 15:20:00,32.69,32.69,32.66,32.67,11930.0,30.1493,30.1493,30.1216,30.1309,11930.0
2018-05-29 15:30:00,32.67,32.72,32.66,32.69,37613.0,30.1309,30.177,30.1216,30.1493,37613.0
2018-05-29 15:40:00,32.69,32.69,32.65,32.67,63945.0,30.1493,30.1493,30.1124,30.1309,63945.0
2018-05-29 15:50:00,32.67,32.67,32.62,32.65,197178.0,30.1309,30.1309,30.0847,30.1124,197178.0
2018-05-30 09:30:00,32.82,32.9,32.79,32.9,83397.0,30.2692,30.343,30.2415,30.343,83397.0
2018-05-30 09:40:00,32.91,32.95,32.88,32.88,63886.0,30.3522,30.3891,30.3245,30.3245,63886.0
2018-05-30 09:50:00,32.88,32.89,32.84,32.85,28212.0,30.3245,30.3338,30.2876,30.2969,28212.0
2018-05-30 10:00:00,32.85,32.91,32.85,32.87,106331.0,30.2969,30.3522,30.2969,30.3153,106331.0
2018-05-30 10:10:00,32.87,32.88,32.86,32.86,13651.0,30.3153,30.3245,30.3061,30.3061,13651.0
2018-05-30 10:20:00,32.87,32.9,32.86,32.87,23073.0,30.3153,30.343,30.3061,30.3153,23073.0
2018-05-30 10:30:00,32.86,32.87,32.85,32.87,13994.0,30.3061,30.3153,30.2969,30.3153,13994.0
2018-05-30 10:40:00,32.87,32.92,32.86,32.86,62281.0,30.3153,30.3614,30.3061,30.3061,62281.0
2018-05-30 10:50:00,32.87,32.88,32.84,32.87,33178.0,30.3153,30.3245,30.2876,30.3153,33178.0
2018-05-30 11:00:00,32.87,32.91,32.87,32.91,13514.0,30.3153,30.3522,30.3153,30.3522,13514.0
2018-05-30 11:10:00,32.91,32.91,32.9,32.9,5094.0,30.3522,30.3522,30.343,30.343,5094.0
2018-05-30 11:20:00,32.89,32.9,32.87,32.89,17506.0,30.3338,30.343,30.3153,30.3338,17506.0
2018-05-30 11:30:00,32.88,32.96,32.88,32.95,62040.0,30.3245,30.3983,30.3245,30.3891,62040.0
2018-05-30 11:40:00,32.94,33.04,32.94,33.02,81055.0,30.3799,30.4721,30.3799,30.4537,81055.0
2018-05-30 11:50:00,33.02,33.05,33.01,33.05,22298.0,30.4537,30.4813,30.4444,30.4813,22298.0
2018-05-30 12:00:00,33.06,33.12,33.01,33.01,117380.0,30.4905,30.5459,30.4444,30.4444,117380.0
2018-05-30 12:10:00,33.01,33.02,32.97,32.97,32450.0,30.4444,30.4537,30.4075,30.4075,32450.0
2018-05-30 12:20:00,32.97,32.97,32.91,32.94,24062.0,30.4075,30.4075,30.3522,30.3799,24062.0
2018-05-30 12:30:00,32.94,32.94,32.87,32.9,25374.0,30.3799,30.3799,30.3153,30.343,25374.0
2018-05-30 12:40:00,32.9,32.93,32.9,32.91,8023.0,30.343,30.3706,30.343,30.3522,8023.0
2018-05-30 12:50:00,32.9,32.91,32.9,32.91,20948.0,30.343,30.3522,30.343,30.3522,20948.0
2018-05-30 13:00:00,32.92,32.92,32.9,32.91,4100.0,30.3614,30.3614,30.343,30.3522,4100.0
2018-05-30 13:10:00,32.92,32.95,32.92,32.95,5874.0,30.3614,30.3891,30.3614,30.3891,5874.0
2018-05-30 13:20:00,32.96,32.98,32.95,32.98,19788.0,30.3983,30.4168,30.3891,30.4168,19788.0
2018-05-30 13:30:00,32.97,33.01,32.97,33.0,7014.0,30.4075,30.4444,30.4075,30.4352,7014.0
2018-05-30 13:40:00,33.0,33.01,32.98,32.99,28496.0,30.4352,30.4444,30.4168,30.426,28496.0
2018-05-30 13:50:00,32.99,33.0,32.96,33.0,15863.0,30.426,30.4352,30.3983,30.4352,15863.0
2018-05-30 14:00:00,33.0,33.03,32.98,32.98,24424.0,30.4352,30.4629,30.4168,30.4168,24424.0
2018-05-30 14:10:00,32.99,33.01,32.95,32.95,24830.0,30.426,30.4444,30.3891,30.3891,24830.0
2018-05-30 14:20:00,32.96,32.97,32.95,32.95,14782.0,30.3983,30.4075,30.3891,30.3891,14782.0
2018-05-30 14:30:00,32.94,32.94,32.92,32.92,10270.0,30.3799,30.3799,30.3614,30.3614,10270.0
2018-05-30 14:40:00,32.92,32.92,32.9,32.9,12326.0,30.3614,30.3614,30.343,30.343,12326.0
2018-05-30 14:50:00,32.91,32.94,32.91,32.93,11163.0,30.3522,30.3799,30.3522,30.3706,11163.0
2018-05-30 15:00:00,32.94,32.98,32.94,32.98,20601.0,30.3799,30.4168,30.3799,30.4168,20601.0
2018-05-30 15:10:00,32.99,33.0,32.98,33.0,9301.0,30.426,30.4352,30.4168,30.4352,9301.0
2018-05-30 15:20:00,33.0,33.05,33.0,33.02,73977.0,30.4352,30.4813,30.4352,30.4537,73977.0
2018-05-30 15:30:00,33.03,33.04,33.01,33.02,62066.0,30.4629,30.4721,30.4444,30.4537,62066.0
2018-05-30 15:40:00,33.02,33.1,33.02,33.1,77723.0,30.4537,30.5274,30.4537,30.5274,77723.0
2018-05-30 15:50:00,33.1,33.1,33.01,33.08,221043.0,30.5274,30.5274,30.4444,30.509,221043.0
2018-05-31 09:30:00,33.04,33.09,32.96,33.06,120928.0,30.4721,30.5182,30.3983,30.4905,120928.0
2018-05-31 09:40:00,33.06,33.07,32.96,32.96,24788.0,30.4905,30.4998,30.3983,30.3983,24788.0
2018-05-31 09:50:00,32.95,33.02,32.95,32.98,21966.0,30.3891,30.4537,30.3891,30.4168,21966.0
2018-05-31 10:00:00,32.98,33.07,32.98,33.02,82912.0,30.4168,30.4998,30.4168,30.4537,82912.0
2018-05-31 10:10:00,33.02,33.05,32.98,33.04,54615.0,30.4537,30.4813,30.4168,30.4721,54615.0
2018-05-31 10:20:00,33.04,33.08,33.03,33.06,32864.0,30.4721,30.509,30.4629,30.4905,32864.0
2018-05-31 10:30:00,33.08,33.09,33.04,33.04,14858.0,30.509,30.5182,30.4721,30.4721,14858.0
2018-05-31 10:40:00,33.05,33.05,32.98,32.98,21018.0,30.4813,30.4813,30.4168,30.4168,21018.0
2018-05-31 10:50:00,32.99,33.02,32.96,32.96,49795.0,30.426,30.4537,30.3983,30.3983,49795.0
2018-05-31 11:00:00,32.96,32.96,32.88,32.9,122405.0,30.3983,30.3983,30.3245,30.343,122405.0
2018-05-31 11:10:00,32.9,32.91,32.8,32.8,59031.0,30.343,30.3522,30.2507,30.2507,59031.0
2018-05-31 11:20:00,32.8,32.8,32.75,32.79,72487.0,30.2507,30.2507,30.2046,30.2415,72487.0
2018-05-31 11:30:00,32.78,32.83,32.77,32.83,30416.0,30.2323,30.2784,30.2231,30.2784,30416.0
2018-05-31 11:40:00,32.82,32.87,32.81,32.87,77793.0,30.2692,30.3153,30.26,30.3153,77793.0
2018-05-31 11:50:00,32.85,32.85,32.8,32.8,29002.0,30.2969,30.2969,30.2507,30.2507,29002.0
2018-05-31 12:00:00,32.8,32.88,32.79,32.87,37642.0,30.2507,30.3245,30.2415,30.3153,37642.0
2018-05-31 12:10:00,32.87,32.87,32.82,32.82,20761.0,30.3153,30.3153,30.2692,30.2692,20761.0
2018-05-31 12:20:00,32.82,32.82,32.77,32.78,27949.0,30.2692,30.2692,30.2231,30.2323,27949.0
2018-05-31 12:30:00,32.78,32.8,32.77,32.79,39769.0,30.2323,30.2507,30.2231,30.2415,39769.0
2018-05-31 12:40:00,32.79,32.85,32.79,32.84,16054.0,30.2415,30.2969,30.2415,30.2876,16054.0
2018-05-31 12:50:00,32.83,32.87,32.81,32.86,19352.0,30.2784,30.3153,30.26,30.3061,19352.0
2018-05-31 13:00:00,32.85,32.86,32.83,32.84,14564.0,30.2969,30.3061,30.2784,30.2876,14564.0
2018-05-31 13:10:00,32.83,32.84,32.79,32.79,24854.0,30.2784,30.2876,30.2415,30.2415,24854.0
2018-05-31 13:20:00,32.79,32.81,32.75,32.79,34724.0,30.2415,30.26,30.2046,30.2415,34724.0
2018-05-31 13:30:00,32.79,32.82,32.78,32.81,11242.0,30.2415,30.2692,30.2323,30.26,11242.0
2018-05-31 13:40:00,32.81,32.83,32.81,32.81,13822.0,30.26,30.2784,30.26,30.26,13822.0
2018-05-31 13:50:00,32.81,32.81,32.78,32.79,32310.0,30.26,30.26,30.2323,30.2415,32310.0
2018-05-31 14:00:00,32.79,32.79,32.76,32.77,38769.0,30.2415,30.2415,30.2139,30.2231,38769.0
2018-05-31 14:10:00,32.77,32.82,32.77,32.82,23923.0,30.2231,30.2692,30.2231,30.2692,23923.0
2018-05-31 14:20:00,32.81,32.82,32.8,32.81,16200.0,30.26,30.2692,30.2507,30.26,16200.0
2018-05-31 14:30:00,32.8,32.81,32.76,32.8,44825.0,30.2507,30.26,30.2139,30.2507,44825.0
2018-05-31 14:40:00,32.8,32.82,32.78,32.81,33660.0,30.2507,30.2692,30.2323,30.26,33660.0
2018-05-31 14:50:00,32.81,32.83,32.8,32.81,53444.0,30.26,30.2784,30.2507,30.26,53444.0
2018-05-31 15:00:00,32.81,32.82,32.79,32.8,48972.0,30.26,30.2692,30.2415,30.2507,48972.0
2018-05-31 15:10:00,32.79,32.81,32.78,32.8,28682.0,30.2415,30.26,30.2323,30.2507,28682.0
2018-05-31 15:20:00,32.8,32.81,32.78,32.8,29045.0,30.2507,30.26,30.2323,30.2507,29045.0
2018-05-31 15:30:00,32.81,32.83,32.78,32.79,35442.0,30.26,30.2784,30.2323,30.2415,35442.0
2018-05-31 15:40:00,32.79,32.79,32.74,32.74,84359.0,30.2415,30.2415,30.1954,30.1954,84359.0
2018-05-31 15:50:00,32.74,32.77,32.71,32.73,295672.0,30.1954,30.2231,30.1677,30.1862,295672.0
2018-06-01 09:30:00,32.71,32.71,32.52,32.61,163491.0,30.1677,30.1677,29.9925,30.0755,163491.0
2018-06-01 09:40:00,32.6,32.71,32.6,32.69,159308.0,30.0663,30.1677,30.0663,30.1493,159308.0
2018-06-01 09:50:00,32.71,32.8,32.65,32.74,113922.0,30.1677,30.2507,30.1124,30.1954,113922.0
2018-06-01 10:00:00,32.75,32.85,32.75,32.81,124219.0,30.2046,30.2969,30.2046,30.26,124219.0
2018-06-01 10:10:00,32.8,32.8,32.73,32.73,58924.0,30.2507,30.2507,30.1862,30.1862,58924.0
2018-06-01 10:20:00,32.74,32.78,32.7,32.76,84368.0,30.1954,30.2323,30.1585,30.2139,84368.0
2018-06-01 10:30:00,32.76,32.79,32.74,32.79,40439.0,30.2139,30.2415,30.1954,30.2415,40439.0
2018-06-01 10:40:00,32.77,32.82,32.76,32.8,34360.0,30.2231,30.2692,30.2139,30.2507,34360.0
2018-06-01 10:50:00,32.82,32.87,32.82,32.86,45268.0,30.2692,30.3153,30.2692,30.3061,45268.0
2018-06-01 11:00:00,32.85,32.86,32.79,32.85,45258.0,30.2969,30.3061,30.2415,30.2969,45258.0
2018-06-01 11:10:00,32.85,32.92,32.84,32.9,104820.0,30.2969,30.3614,30.2876,30.343,104820.0
2018-06-01 11:20:00,32.88,32.89,32.86,32.87,19124.0,30.3245,30.3338,30.3061,30.3153,19124.0
2018-06-01 11:30:00,32.87,32.93,32.87,32.89,35267.0,30.3153,30.3706,30.3153,30.3338,35267.0
2018-06-01 11:40:00,32.87,32.91,32.86,32.91,12683.0,30.3153,30.3522,30.3061,30.3522,12683.0
2018-06-01 11:50:00,32.89,32.91,32.86,32.88,16717.0,30.3338,30.3522,30.3061,30.3245,16717.0
2018-06-01 12:00:00,32.88,32.93,32.88,32.93,52331.0,30.3245,30.3706,30.3245,30.3706,52331.0
2018-06-01 12:10:00,32.93,32.96,32.9,32.91,33444.0,30.3706,30.3983,30.343,30.3522,33444.0
2018-06-01 12:20:00,32.92,32.92,32.89,32.9,14212.0,30.3614,30.3614,30.3338,30.343,14212.0
2018-06-01 12:30:00,32.91,32.92,32.86,32.87,27834.0,30.3522,30.3614,30.3061,30.3153,27834.0
2018-06-01 12:40:00,32.86,32.92,32.86,32.89,109261.0,30.3061,30.3614,30.3061,30.3338,109261.0
2018-06-01 12:50:00,32.89,32.89,32.85,32.88,16669.0,30.3338,30.3338,30.2969,30.3245,16669.0
2018-06-01 13:00:00,32.88,32.91,32.88,32.89,9950.0,30.3245,30.3522,30.3245,30.3338,9950.0
2018-06-01 13:10:00,32.89,32.92,32.89,32.92,6837.0,30.3338,30.3614,30.3338,30.3614,6837.0
2018-06-01 13:20:00,32.92,32.93,32.87,32.88,14925.0,30.3614,30.3706,30.3153,30.3245,14925.0
2018-06-01 13:30:00,32.87,32.87,32.85,32.86,14064.0,30.3153,30.3153,30.2969,30.3061,14064.0
2018-06-01 13:40:00,32.86,32.86,32.82,32.86,18727.0,30.3061,30.3061,30.2692,30.3061,18727.0
2018-06-01 13:50:00,32.85,32.87,32.82,32.85,29085.0,30.2969,30.3153,30.2692,30.2969,29085.0
2018-06-01 14:00:00,32.85,32.85,32.81,32.83,17720.0,30.2969,30.2969,30.26,30.2784,17720.0
2018-06-01 14:10:00,32.83,32.83,32.81,32.81,10352.0,30.2784,30.2784,30.26,30.26,10352.0
2018-06-01 14:20:00,32.81,32.83,32.79,32.82,14271.0,30.26,30.2784,30.2415,30.2692,14271.0
2018-06-01 14:30:00,32.82,32.82,32.79,32.8,5966.0,30.2692,30.2692,30.2415,30.2507,5966.0
2018-06-01 14:40:00,32.81,32.81,32.79,32.79,10139.0,30.26,30.26,30.2415,30.2415,10139.0
2018-06-01 14:50:00,32.79,32.79,32.76,32.78,19928.0,30.2415,30.2415,30.2139,30.2323,19928.0
2018-06-01 15:00:00,32.78,32.78,32.72,32.73,12800.0,30.2323,30.2323,30.177,30.1862,12800.0
2018-06-01 15:10:00,32.73,32.73,32.7,32.72,17764.0,30.1862,30.1862,30.1585,30.177,17764.0
2018-06-01 15:20:00,32.71,32.72,32.69,32.71,9702.0,30.1677,30.177,30.1493,30.1677,9702.0
2018-06-01 15:30:00,32.72,32.76,32.72,32.74,33651.0,30.177,30.2139,30.177,30.1954,33651.0
2018-06-01 15:40:00,32.73,32.75,32.73,32.74,34566.0,30.1862,30.2046,30.1862,30.1954,34566.0
2018-06-01 15:50:00,32.74,32.82,32.74,32.79,134515.0,30.1954,30.2692,30.1954,30.2415,134515.0
2018-06-04 09:30:00,33.12,33.12,32.99,33.0,113415.0,30.5459,30.5459,30.426,30.4352,113415.0
2018-06-04 09:40:00,33.0,33.0,32.91,32.91,52485.0,30.4352,30.4352,30.3522,30.3522,52485.0
2018-06-04 09:50:00,32.9,32.94,32.89,32.92,13518.0,30.343,30.3799,30.3338,30.3614,13518.0
2018-06-04 10:00:00,32.93,32.94,32.86,32.88,24497.0,30.3706,30.3799,30.3061,30.3245,24497.0
2018-06-04 10:10:00,32.88,32.89,32.8,32.87,34395.0,30.3245,30.3338,30.2507,30.3153,34395.0
2018-06-04 10:20:00,32.87,32.88,32.82,32.86,13190.0,30.3153,30.3245,30.2692,30.3061,13190.0
2018-06-04 10:30:00,32.86,32.87,32.83,32.83,11641.0,30.3061,30.3153,30.2784,30.2784,11641.0
2018-06-04 10:40:00,32.85,32.85,32.82,32.85,11663.0,30.2969,30.2969,30.2692,30.2969,11663.0
2018-06-04 10:50:00,32.86,32.86,32.83,32.83,14559.0,30.3061,30.3061,30.2784,30.2784,14559.0
2018-06-04 11:00:00,32.83,32.84,32.79,32.79,37923.0,30.2784,30.2876,30.2415,30.2415,37923.0
2018-06-04 11:10:00,32.79,32.85,32.79,32.84,60578.0,30.2415,30.2969,30.2415,30.2876,60578.0
2018-06-04 11:20:00,32.85,32.87,32.84,32.85,14294.0,30.2969,30.3153,30.2876,30.2969,14294.0
2018-06-04 11:30:00,32.84,32.86,32.82,32.82,12055.0,30.2876,30.3061,30.2692,30.2692,12055.0
2018-06-04 11:40:00,32.81,32.86,32.81,32.85,3378.0,30.26,30.3061,30.26,30.2969,3378.0
2018-06-04 11:50:00,32.86,32.9,32.86,32.9,6158.0,30.3061,30.343,30.3061,30.343,6158.0
2018-06-04 12:00:00,32.89,32.89,32.85,32.85,1400.0,30.3338,30.3338,30.2969,30.2969,1400.0
2018-06-04 12:10:00,32.85,32.87,32.85,32.87,3782.0,30.2969,30.3153,30.2969,30.3153,3782.0
2018-06-04 12:20:00,32.88,32.88,32.85,32.85,6082.0,30.3245,30.3245,30.2969,30.2969,6082.0
2018-06-04 12:30:00,32.84,32.86,32.82,32.85,5776.0,30.2876,30.3061,30.2692,30.2969,5776.0
2018-06-04 12:40:00,32.87,32.88,32.87,32.87,1300.0,30.3153,30.3245,30.3153,30.3153,1300.0
2018-06-04 12:50:00,32.86,32.86,32.84,32.84,2100.0,30.3061,30.3061,30.2876,30.2876,2100.0
2018-06-04 13:00:00,32.85,32.85,32.83,32.84,6004.0,30.2969,30.2969,30.2784,30.2876,6004.0
2018-06-04 13:10:00,32.84,32.85,32.84,32.85,6317.0,30.2876,30.2969,30.2876,30.2969,6317.0
2018-06-04 13:20:00,32.85,32.87,32.85,32.86,2300.0,30.2969,30.3153,30.2969,30.3061,2300.0
2018-06-04 13:30:00,32.85,32.85,32.84,32.84,3369.0,30.2969,30.2969,30.2876,30.2876,3369.0
2018-06-04 13:40:00,32.83,32.86,32.83,32.85,4085.0,30.2784,30.3061,30.2784,30.2969,4085.0
2018-06-04 13:50:00,32.84,32.85,32.84,32.85,6758.0,30.2876,30.2969,30.2876,30.2969,6758.0
2018-06-04 14:00:00,32.85,32.85,32.85,32.85,4179.0,30.2969,30.2969,30.2969,30.2969,4179.0
2018-06-04 14:10:00,32.84,32.84,32.83,32.84,3136.0,30.2876,30.2876,30.2784,30.2876,3136.0
2018-06-04 14:20:00,32.83,32.83,32.83,32.83,3293.0,30.2784,30.2784,30.2784,30.2784,3293.0
2018-06-04 14:30:00,32.82,32.82,32.8,32.8,3941.0,30.2692,30.2692,30.2507,30.2507,3941.0
2018-06-04 14:40:00,32.8,32.81,32.79,32.8,4806.0,30.2507,30.26,30.2415,30.2507,4806.0
2018-06-04 14:50:00,32.81,32.82,32.8,32.8,2857.0,30.26,30.2692,30.2507,30.2507,2857.0
2018-06-04 15:00:00,32.8,32.81,32.79,32.81,8287.0,30.2507,30.26,30.2415,30.26,8287.0
2018-06-04 15:10:00,32.81,32.83,32.81,32.81,4945.0,30.26,30.2784,30.26,30.26,4945.0
2018-06-04 15:20:00,32.81,32.81,32.78,32.78,2999.0,30.26,30.26,30.2323,30.2323,2999.0
2018-06-04 15:30:00,32.78,32.79,32.77,32.77,3501.0,30.2323,30.2415,30.2231,30.2231,3501.0
2018-06-04 15:40:00,32.77,32.78,32.76,32.77,12404.0,30.2231,30.2323,30.2139,30.2231,12404.0
2018-06-04 15:50:00,32.77,32.81,32.76,32.79,149346.0,30.2231,30.26,30.2139,30.2415,149346.0
2018-06-05 09:30:00,32.81,32.82,32.75,32.79,58247.0,30.26,30.2692,30.2046,30.2415,58247.0
2018-06-05 09:40:00,32.79,32.81,32.73,32.74,29901.0,30.2415,30.26,30.1862,30.1954,29901.0
2018-06-05 09:50:00,32.76,32.8,32.75,32.76,30523.0,30.2139,30.2507,30.2046,30.2139,30523.0
2018-06-05 10:00:00,32.76,32.76,32.66,32.72,168506.0,30.2139,30.2139,30.1216,30.177,168506.0
2018-06-05 10:10:00,32.72,32.72,32.68,32.7,89730.0,30.177,30.177,30.1401,30.1585,89730.0
2018-06-05 10:20:00,32.7,32.76,32.7,32.75,48263.0,30.1585,30.2139,30.1585,30.2046,48263.0
2018-06-05 10:30:00,32.75,32.78,32.74,32.76,31703.0,30.2046,30.2323,30.1954,30.2139,31703.0
2018-06-05 10:40:00,32.77,32.81,32.76,32.79,28155.0,30.2231,30.26,30.2139,30.2415,28155.0
2018-06-05 10:50:00,32.79,32.81,32.79,32.8,32450.0,30.2415,30.26,30.2415,30.2507,32450.0
2018-06-05 11:00:00,32.82,32.83,32.77,32.82,21301.0,30.2692,30.2784,30.2231,30.2692,21301.0
2018-06-05 11:10:00,32.81,32.84,32.81,32.83,40605.0,30.26,30.2876,30.26,30.2784,40605.0
2018-06-05 11:20:00,32.83,32.84,32.8,32.8,45516.0,30.2784,30.2876,30.2507,30.2507,45516.0
2018-06-05 11:30:00,32.81,32.85,32.81,32.82,28684.0,30.26,30.2969,30.26,30.2692,28684.0
2018-06-05 11:40:00,32.83,32.87,32.83,32.85,29606.0,30.2784,30.3153,30.2784,30.2969,29606.0
2018-06-05 11:50:00,32.85,32.87,32.83,32.87,13650.0,30.2969,30.3153,30.2784,30.3153,13650.0
2018-06-05 12:00:00,32.87,32.89,32.85,32.87,30056.0,30.3153,30.3338,30.2969,30.3153,30056.0
2018-06-05 12:10:00,32.87,32.88,32.87,32.87,7826.0,30.3153,30.3245,30.3153,30.3153,7826.0
2018-06-05 12:20:00,32.87,32.98,32.87,32.98,142935.0,30.3153,30.4168,30.3153,30.4168,142935.0
2018-06-05 12:30:00,32.98,32.99,32.89,32.89,54750.0,30.4168,30.426,30.3338,30.3338,54750.0
2018-06-05 12:40:00,32.88,32.92,32.87,32.87,48286.0,30.3245,30.3614,30.3153,30.3153,48286.0
2018-06-05 12:50:00,32.88,32.95,32.88,32.93,82052.0,30.3245,30.3891,30.3245,30.3706,82052.0
2018-06-05 13:00:00,32.94,32.99,32.94,32.99,10810.0,30.3799,30.426,30.3799,30.426,10810.0
2018-06-05 13:10:00,32.98,33.01,32.96,32.96,54724.0,30.4168,30.4444,30.3983,30.3983,54724.0
2018-06-05 13:20:00,32.97,32.98,32.94,32.97,28081.0,30.4075,30.4168,30.3799,30.4075,28081.0
2018-06-05 13:30:00,32.97,32.98,32.95,32.96,11536.0,30.4075,30.4168,30.3891,30.3983,11536.0
2018-06-05 13:40:00,32.96,32.97,32.94,32.96,30103.0,30.3983,30.4075,30.3799,30.3983,30103.0
2018-06-05 13:50:00,32.96,32.97,32.91,32.97,27524.0,30.3983,30.4075,30.3522,30.4075,27524.0
2018-06-05 14:00:00,32.97,32.97,32.93,32.93,18679.0,30.4075,30.4075,30.3706,30.3706,18679.0
2018-06-05 14:10:00,32.93,32.94,32.9,32.92,24027.0,30.3706,30.3799,30.343,30.3614,24027.0
2018-06-05 14:20:00,32.92,32.94,32.9,32.94,23345.0,30.3614,30.3799,30.343,30.3799,23345.0
2018-06-05 14:30:00,32.94,32.96,32.92,32.94,25425.0,30.3799,30.3983,30.3614,30.3799,25425.0
2018-06-05 14:40:00,32.93,32.93,32.9,32.92,22689.0,30.3706,30.3706,30.343,30.3614,22689.0
2018-06-05 14:50:00,32.92,32.94,32.92,32.94,26946.0,30.3614,30.3799,30.3614,30.3799,26946.0
2018-06-05 15:00:00,32.94,32.96,32.94,32.96,18150.0,30.3799,30.3983,30.3799,30.3983,18150.0
2018-06-05 15:10:00,32.96,32.97,32.93,32.95,20782.0,30.3983,30.4075,30.3706,30.3891,20782.0
2018-06-05 15:20:00,32.94,32.95,32.93,32.95,53810.0,30.3799,30.3891,30.3706,30.3891,53810.0
2018-06-05 15:30:00,32.95,32.96,32.93,32.96,36831.0,30.3891,30.3983,30.3706,30.3983,36831.0
2018-06-05 15:40:00,32.96,32.97,32.92,32.94,29027.0,30.3983,30.4075,30.3614,30.3799,29027.0
2018-06-05 15:50:00,32.94,32.97,32.93,32.95,194385.0,30.3799,30.4075,30.3706,30.3891,194385.0
2018-06-06 09:30:00,33.02,33.07,33.01,33.06,51484.0,30.4537,30.4998,30.4444,30.4905,51484.0
2018-06-06 09:40:00,33.07,33.08,32.99,33.04,40206.0,30.4998,30.509,30.426,30.4721,40206.0
2018-06-06 09:50:00,33.04,33.13,33.04,33.09,82438.0,30.4721,30.5551,30.4721,30.5182,82438.0
2018-06-06 10:00:00,33.08,33.1,33.04,33.08,105045.0,30.509,30.5274,30.4721,30.509,105045.0
2018-06-06 10:10:00,33.08,33.09,33.05,33.07,31255.0,30.509,30.5182,30.4813,30.4998,31255.0
2018-06-06 10:20:00,33.06,33.06,33.02,33.04,31259.0,30.4905,30.4905,30.4537,30.4721,31259.0
2018-06-06 10:30:00,33.04,33.04,33.0,33.01,33919.0,30.4721,30.4721,30.4352,30.4444,33919.0
2018-06-06 10:40:00,33.02,33.04,32.97,32.99,24668.0,30.4537,30.4721,30.4075,30.426,24668.0
2018-06-06 10:50:00,32.98,33.0,32.97,32.99,18475.0,30.4168,30.4352,30.4075,30.426,18475.0
2018-06-06 11:00:00,32.99,33.03,32.99,33.02,4990.0,30.426,30.4629,30.426,30.4537,4990.0
2018-06-06 11:10:00,33.01,33.01,32.98,32.99,11660.0,30.4444,30.4444,30.4168,30.426,11660.0
2018-06-06 11:20:00,32.99,33.01,32.98,32.98,5768.0,30.426,30.4444,30.4168,30.4168,5768.0
2018-06-06 11:30:00,32.99,33.0,32.99,33.0,11531.0,30.426,30.4352,30.426,30.4352,11531.0
2018-06-06 11:40:00,33.01,33.03,33.01,33.03,8065.0,30.4444,30.4629,30.4444,30.4629,8065.0
2018-06-06 11:50:00,33.04,33.04,33.02,33.03,7439.0,30.4721,30.4721,30.4537,30.4629,7439.0
2018-06-06 12:00:00,33.03,33.03,32.98,32.98,9895.0,30.4629,30.4629,30.4168,30.4168,9895.0
2018-06-06 12:10:00,32.98,33.0,32.98,33.0,17698.0,30.4168,30.4352,30.4168,30.4352,17698.0
2018-06-06 12:20:00,32.99,32.99,32.97,32.97,15935.0,30.426,30.426,30.4075,30.4075,15935.0
2018-06-06 12:30:00,32.97,32.97,32.96,32.97,2400.0,30.4075,30.4075,30.3983,30.4075,2400.0
2018-06-06 12:40:00,32.97,32.97,32.96,32.96,13415.0,30.4075,30.4075,30.3983,30.3983,13415.0
2018-06-06 12:50:00,32.96,32.96,32.9,32.92,23034.0,30.3983,30.3983,30.343,30.3614,23034.0
2018-06-06 13:00:00,32.9,32.93,32.89,32.91,18561.0,30.343,30.3706,30.3338,30.3522,18561.0
2018-06-06 13:10:00,32.91,32.93,32.89,32.9,30398.0,30.3522,30.3706,30.3338,30.343,30398.0
2018-06-06 13:20:00,32.9,32.9,32.88,32.89,11788.0,30.343,30.343,30.3245,30.3338,11788.0
2018-06-06 13:30:00,32.88,32.9,32.88,32.89,3900.0,30.3245,30.343,30.3245,30.3338,3900.0
2018-06-06 13:40:00,32.88,32.88,32.87,32.87,8000.0,30.3245,30.3245,30.3153,30.3153,8000.0
2018-06-06 13:50:00,32.87,32.89,32.81,32.85,32997.0,30.3153,30.3338,30.26,30.2969,32997.0
2018-06-06 14:00:00,32.84,32.84,32.83,32.84,32868.0,30.2876,30.2876,30.2784,30.2876,32868.0
2018-06-06 14:10:00,32.85,32.87,32.85,32.87,34823.0,30.2969,30.3153,30.2969,30.3153,34823.0
2018-06-06 14:20:00,32.88,32.9,32.88,32.88,24519.0,30.3245,30.343,30.3245,30.3245,24519.0
2018-06-06 14:30:00,32.87,32.88,32.87,32.88,6800.0,30.3153,30.3245,30.3153,30.3245,6800.0
2018-06-06 14:40:00,32.88,32.9,32.87,32.89,16527.0,30.3245,30.343,30.3153,30.3338,16527.0
2018-06-06 14:50:00,32.89,32.9,32.88,32.88,19176.0,30.3338,30.343,30.3245,30.3245,19176.0
2018-06-06 15:00:00,32.88,32.88,32.86,32.87,8259.0,30.3245,30.3245,30.3061,30.3153,8259.0
2018-06-06 15:10:00,32.88,32.89,32.88,32.89,8000.0,30.3245,30.3338,30.3245,30.3338,8000.0
2018-06-06 15:20:00,32.88,32.99,32.88,32.98,128102.0,30.3245,30.426,30.3245,30.4168,128102.0
2018-06-06 15:30:00,32.97,32.97,32.95,32.95,28875.0,30.4075,30.4075,30.3891,30.3891,28875.0
2018-06-06 15:40:00,32.95,32.98,32.95,32.96,26686.0,30.3891,30.4168,30.3891,30.3983,26686.0
2018-06-06 15:50:00,32.96,33.04,32.96,33.01,277228.0,30.3983,30.4721,30.3983,30.4444,277228.0
2018-06-07 09:30:00,33.0,33.08,33.0,33.05,46060.0,30.4352,30.509,30.4352,30.4813,46060.0
2018-06-07 09:40:00,33.04,33.07,32.97,32.97,46662.0,30.4721,30.4998,30.4075,30.4075,46662.0
2018-06-07 09:50:00,32.96,33.02,32.95,33.01,38283.0,30.3983,30.4537,30.3891,30.4444,38283.0
2018-06-07 10:00:00,33.02,33.05,33.01,33.01,19018.0,30.4537,30.4813,30.4444,30.4444,19018.0
2018-06-07 10:10:00,33.01,33.03,33.0,33.03,14028.0,30.4444,30.4629,30.4352,30.4629,14028.0
2018-06-07 10:20:00,33.03,33.04,33.01,33.02,8208.0,30.4629,30.4721,30.4444,30.4537,8208.0
2018-06-07 10:30:00,33.03,33.04,33.0,33.01,15407.0,30.4629,30.4721,30.4352,30.4444,15407.0
2018-06-07 10:40:00,33.01,33.02,33.0,33.01,13013.0,30.4444,30.4537,30.4352,30.4444,13013.0
2018-06-07 10:50:00,33.01,33.02,32.99,33.02,11183.0,30.4444,30.4537,30.426,30.4537,11183.0
2018-06-07 11:00:00,33.01,33.02,33.0,33.0,12795.0,30.4444,30.4537,30.4352,30.4352,12795.0
2018-06-07 11:10:00,32.99,33.02,32.99,32.99,7836.0,30.426,30.4537,30.426,30.426,7836.0
2018-06-07 11:20:00,32.99,33.0,32.97,32.98,4502.0,30.426,30.4352,30.4075,30.4168,4502.0
2018-06-07 11:30:00,32.97,32.98,32.97,32.97,4380.0,30.4075,30.4168,30.4075,30.4075,4380.0
2018-06-07 11:40:00,32.96,32.96,32.92,32.92,5307.0,30.3983,30.3983,30.3614,30.3614,5307.0
2018-06-07 11:50:00,32.91,32.99,32.91,32.97,41630.0,30.3522,30.426,30.3522,30.4075,41630.0
2018-06-07 12:00:00,32.97,32.99,32.96,32.99,9972.0,30.4075,30.426,30.3983,30.426,9972.0
2018-06-07 12:10:00,32.98,32.99,32.96,32.97,8674.0,30.4168,30.426,30.3983,30.4075,8674.0
2018-06-07 12:20:00,32.97,32.99,32.97,32.99,4699.0,30.4075,30.426,30.4075,30.426,4699.0
2018-06-07 12:30:00,32.98,32.98,32.94,32.96,25280.0,30.4168,30.4168,30.3799,30.3983,25280.0
2018-06-07 12:40:00,32.95,32.97,32.95,32.95,4500.0,30.3891,30.4075,30.3891,30.3891,4500.0
2018-06-07 12:50:00,32.96,32.96,32.94,32.96,1950.0,30.3983,30.3983,30.3799,30.3983,1950.0
2018-06-07 13:00:00,32.94,32.98,32.93,32.97,9460.0,30.3799,30.4168,30.3706,30.4075,9460.0
2018-06-07 13:10:00,32.97,33.03,32.97,33.03,31992.0,30.4075,30.4629,30.4075,30.4629,31992.0
2018-06-07 13:20:00,33.03,33.03,32.99,32.99,10357.0,30.4629,30.4629,30.426,30.426,10357.0
2018-06-07 13:30:00,33.0,33.02,32.94,32.94,40322.0,30.4352,30.4537,30.3799,30.3799,40322.0
2018-06-07 13:40:00,32.95,32.96,32.91,32.95,29661.0,30.3891,30.3983,30.3522,30.3891,29661.0
2018-06-07 13:50:00,32.95,32.95,32.9,32.92,8709.0,30.3891,30.3891,30.343,30.3614,8709.0
2018-06-07 14:00:00,32.92,32.92,32.87,32.9,28145.0,30.3614,30.3614,30.3153,30.343,28145.0
2018-06-07 14:10:00,32.9,32.93,32.9,32.91,8900.0,30.343,30.3706,30.343,30.3522,8900.0
2018-06-07 14:20:00,32.91,32.97,32.91,32.96,11820.0,30.3522,30.4075,30.3522,30.3983,11820.0
2018-06-07 14:30:00,32.96,32.96,32.93,32.96,5049.0,30.3983,30.3983,30.3706,30.3983,5049.0
2018-06-07 14:40:00,32.96,32.97,32.93,32.94,18879.0,30.3983,30.4075,30.3706,30.3799,18879.0
2018-06-07 14:50:00,32.93,32.94,32.92,32.92,5200.0,30.3706,30.3799,30.3614,30.3614,5200.0
2018-06-07 15:00:00,32.91,32.93,32.9,32.91,7547.0,30.3522,30.3706,30.343,30.3522,7547.0
2018-06-07 15:10:00,32.92,32.94,32.92,32.94,4700.0,30.3614,30.3799,30.3614,30.3799,4700.0
2018-06-07 15:20:00,32.94,32.97,32.94,32.95,12756.0,30.3799,30.4075,30.3799,30.3891,12756.0
2018-06-07 15:30:00,32.95,32.95,32.94,32.95,3082.0,30.3891,30.3891,30.3799,30.3891,3082.0
2018-06-07 15:40:00,32.95,32.97,32.93,32.93,6621.0,30.3891,30.4075,30.3706,30.3706,6621.0
2018-06-07 15:50:00,32.93,32.98,32.92,32.96,84841.0,30.3706,30.4168,30.3614,30.3983,84841.0
2018-06-08 09:30:00,32.95,32.95,32.81,32.81,115123.0,30.3891,30.3891,30.26,30.26,115123.0
2018-06-08 09:40:00,32.81,32.87,32.81,32.87,25813.0,30.26,30.3153,30.26,30.3153,25813.0
2018-06-08 09:50:00,32.86,32.87,32.83,32.87,10164.0,30.3061,30.3153,30.2784,30.3153,10164.0
2018-06-08 10:00:00,32.89,32.89,32.86,32.86,5724.0,30.3338,30.3338,30.3061,30.3061,5724.0
2018-06-08 10:10:00,32.86,32.86,32.81,32.85,38110.0,30.3061,30.3061,30.26,30.2969,38110.0
2018-06-08 10:20:00,32.85,32.86,32.83,32.84,6156.0,30.2969,30.3061,30.2784,30.2876,6156.0
2018-06-08 10:30:00,32.84,32.86,32.78,32.79,40538.0,30.2876,30.3061,30.2323,30.2415,40538.0
2018-06-08 10:40:00,32.78,32.79,32.75,32.77,29738.0,30.2323,30.2415,30.2046,30.2231,29738.0
2018-06-08 10:50:00,32.78,32.8,32.77,32.78,48061.0,30.2323,30.2507,30.2231,30.2323,48061.0
2018-06-08 11:00:00,32.79,32.8,32.78,32.78,12700.0,30.2415,30.2507,30.2323,30.2323,12700.0
2018-06-08 11:10:00,32.79,32.8,32.74,32.77,15018.0,30.2415,30.2507,30.1954,30.2231,15018.0
2018-06-08 11:20:00,32.76,32.78,32.75,32.75,18050.0,30.2139,30.2323,30.2046,30.2046,18050.0
2018-06-08 11:30:00,32.75,32.79,32.75,32.75,33828.0,30.2046,30.2415,30.2046,30.2046,33828.0
2018-06-08 11:40:00,32.76,32.76,32.74,32.74,7940.0,30.2139,30.2139,30.1954,30.1954,7940.0
2018-06-08 11:50:00,32.73,32.78,32.73,32.78,30298.0,30.1862,30.2323,30.1862,30.2323,30298.0
2018-06-08 12:00:00,32.79,32.8,32.78,32.8,7267.0,30.2415,30.2507,30.2323,30.2507,7267.0
2018-06-08 12:10:00,32.8,32.81,32.79,32.8,11529.0,30.2507,30.26,30.2415,30.2507,11529.0
2018-06-08 12:20:00,32.8,32.8,32.77,32.77,6494.0,30.2507,30.2507,30.2231,30.2231,6494.0
2018-06-08 12:30:00,32.77,32.78,32.77,32.77,2700.0,30.2231,30.2323,30.2231,30.2231,2700.0
2018-06-08 12:40:00,32.77,32.77,32.74,32.74,5900.0,30.2231,30.2231,30.1954,30.1954,5900.0
2018-06-08 12:50:00,32.76,32.78,32.76,32.78,13001.0,30.2139,30.2323,30.2139,30.2323,13001.0
2018-06-08 13:00:00,32.78,32.78,32.77,32.78,16845.0,30.2323,30.2323,30.2231,30.2323,16845.0
2018-06-08 13:10:00,32.77,32.8,32.77,32.8,12367.0,30.2231,30.2507,30.2231,30.2507,12367.0
2018-06-08 13:20:00,32.81,32.82,32.8,32.82,3900.0,30.26,30.2692,30.2507,30.2692,3900.0
2018-06-08 13:30:00,32.81,32.83,32.8,32.81,10725.0,30.26,30.2784,30.2507,30.26,10725.0
2018-06-08 13:40:00,32.81,32.81,32.8,32.81,7046.0,30.26,30.26,30.2507,30.26,7046.0
2018-06-08 13:50:00,32.81,32.82,32.78,32.8,19538.0,30.26,30.2692,30.2323,30.2507,19538.0
2018-06-08 14:00:00,32.81,32.81,32.8,32.8,2553.0,30.26,30.26,30.2507,30.2507,2553.0
2018-06-08 14:10:00,32.79,32.81,32.78,32.78,3024.0,30.2415,30.26,30.2323,30.2323,3024.0
2018-06-08 14:20:00,32.78,32.8,32.78,32.79,10646.0,30.2323,30.2507,30.2323,30.2415,10646.0
2018-06-08 14:30:00,32.79,32.81,32.78,32.79,10318.0,30.2415,30.26,30.2323,30.2415,10318.0
2018-06-08 14:40:00,32.79,32.8,32.79,32.8,5502.0,30.2415,30.2507,30.2415,30.2507,5502.0
2018-06-08 14:50:00,32.79,32.79,32.77,32.77,8460.0,30.2415,30.2415,30.2231,30.2231,8460.0
2018-06-08 15:00:00,32.78,32.79,32.75,32.76,17996.0,30.2323,30.2415,30.2046,30.2139,17996.0
2018-06-08 15:10:00,32.75,32.79,32.75,32.78,15343.0,30.2046,30.2415,30.2046,30.2323,15343.0
2018-06-08 15:20:00,32.78,32.78,32.77,32.78,6700.0,30.2323,30.2323,30.2231,30.2323,6700.0
2018-06-08 15:30:00,32.78,32.78,32.77,32.78,27330.0,30.2323,30.2323,30.2231,30.2323,27330.0
2018-06-08 15:40:00,32.78,32.81,32.78,32.78,25433.0,30.2323,30.26,30.2323,30.2323,25433.0
2018-06-08 15:50:00,32.79,32.85,32.74,32.75,254374.0,30.2415,30.2969,30.1954,30.2046,254374.0
2018-06-11 09:30:00,32.79,32.86,32.74,32.86,101227.0,30.2415,30.3061,30.1954,30.3061,101227.0
2018-06-11 09:40:00,32.88,32.99,32.88,32.96,89379.0,30.3245,30.426,30.3245,30.3983,89379.0
2018-06-11 09:50:00,32.97,32.99,32.94,32.94,23785.0,30.4075,30.426,30.3799,30.3799,23785.0
2018-06-11 10:00:00,32.96,32.99,32.96,32.97,38396.0,30.3983,30.426,30.3983,30.4075,38396.0
2018-06-11 10:10:00,32.97,32.99,32.95,32.98,36729.0,30.4075,30.426,30.3891,30.4168,36729.0
2018-06-11 10:20:00,32.98,33.02,32.97,32.99,19707.0,30.4168,30.4537,30.4075,30.426,19707.0
2018-06-11 10:30:00,32.98,32.99,32.9,32.92,24585.0,30.4168,30.426,30.343,30.3614,24585.0
2018-06-11 10:40:00,32.93,32.93,32.91,32.93,7386.0,30.3706,30.3706,30.3522,30.3706,7386.0
2018-06-11 10:50:00,32.94,32.94,32.92,32.92,7189.0,30.3799,30.3799,30.3614,30.3614,7189.0
2018-06-11 11:00:00,32.92,32.93,32.9,32.93,6542.0,30.3614,30.3706,30.343,30.3706,6542.0
2018-06-11 11:10:00,32.93,32.97,32.92,32.96,37030.0,30.3706,30.4075,30.3614,30.3983,37030.0
2018-06-11 11:20:00,32.96,32.99,32.94,32.95,42514.0,30.3983,30.426,30.3799,30.3891,42514.0
2018-06-11 11:30:00,32.95,32.95,32.92,32.93,11541.0,30.3891,30.3891,30.3614,30.3706,11541.0
2018-06-11 11:40:00,32.93,32.93,32.9,32.9,27848.0,30.3706,30.3706,30.343,30.343,27848.0
2018-06-11 11:50:00,32.9,32.91,32.89,32.91,21597.0,30.343,30.3522,30.3338,30.3522,21597.0
2018-06-11 12:00:00,32.91,32.91,32.89,32.89,8025.0,30.3522,30.3522,30.3338,30.3338,8025.0
2018-06-11 12:10:00,32.89,32.9,32.89,32.9,323.0,30.3338,30.343,30.3338,30.343,323.0
2018-06-11 12:20:00,32.9,32.91,32.89,32.89,9203.0,30.343,30.3522,30.3338,30.3338,9203.0
2018-06-11 12:30:00,32.89,32.89,32.88,32.88,1997.0,30.3338,30.3338,30.3245,30.3245,1997.0
2018-06-11 12:40:00,32.89,32.9,32.89,32.9,3700.0,30.3338,30.343,30.3338,30.343,3700.0
2018-06-11 12:50:00,32.91,32.91,32.9,32.9,4938.0,30.3522,30.3522,30.343,30.343,4938.0
2018-06-11 13:00:00,32.9,32.91,32.9,32.91,3363.0,30.343,30.3522,30.343,30.3522,3363.0
2018-06-11 13:10:00,32.91,32.92,32.89,32.89,9423.0,30.3522,30.3614,30.3338,30.3338,9423.0
2018-06-11 13:20:00,32.89,32.9,32.89,32.89,3167.0,30.3338,30.343,30.3338,30.3338,3167.0
2018-06-11 13:30:00,32.89,32.89,32.89,32.89,655.0,30.3338,30.3338,30.3338,30.3338,655.0
2018-06-11 13:40:00,32.89,32.89,32.88,32.88,8658.0,30.3338,30.3338,30.3245,30.3245,8658.0
2018-06-11 13:50:00,32.88,32.88,32.87,32.87,6567.0,30.3245,30.3245,30.3153,30.3153,6567.0
2018-06-11 14:00:00,32.87,32.89,32.87,32.89,19139.0,30.3153,30.3338,30.3153,30.3338,19139.0
2018-06-11 14:10:00,32.9,32.93,32.9,32.92,17978.0,30.343,30.3706,30.343,30.3614,17978.0
2018-06-11 14:20:00,32.93,32.93,32.92,32.93,6008.0,30.3706,30.3706,30.3614,30.3706,6008.0
2018-06-11 14:30:00,32.92,32.92,32.91,32.91,5564.0,30.3614,30.3614,30.3522,30.3522,5564.0
2018-06-11 14:40:00,32.91,32.92,32.91,32.92,10157.0,30.3522,30.3614,30.3522,30.3614,10157.0
2018-06-11 14:50:00,32.91,33.01,32.9,33.01,109561.0,30.3522,30.4444,30.343,30.4444,109561.0
2018-06-11 15:00:00,33.02,33.03,32.99,33.01,111648.0,30.4537,30.4629,30.426,30.4444,111648.0
2018-06-11 15:10:00,33.02,33.03,33.02,33.03,33403.0,30.4537,30.4629,30.4537,30.4629,33403.0
2018-06-11 15:20:00,33.03,33.06,33.03,33.04,79563.0,30.4629,30.4905,30.4629,30.4721,79563.0
2018-06-11 15:30:00,33.04,33.05,33.01,33.03,198621.0,30.4721,30.4813,30.4444,30.4629,198621.0
2018-06-11 15:40:00,33.03,33.04,33.01,33.03,164268.0,30.4629,30.4721,30.4444,30.4629,164268.0
2018-06-11 15:50:00,33.02,33.16,32.97,32.98,970803.0,30.4537,30.5828,30.4075,30.4168,970803.0
2018-06-12 09:30:00,32.84,32.93,32.84,32.93,116145.0,30.2876,30.3706,30.2876,30.3706,116145.0
2018-06-12 09:40:00,32.94,32.95,32.92,32.92,46536.0,30.3799,30.3891,30.3614,30.3614,46536.0
2018-06-12 09:50:00,32.93,32.98,32.92,32.93,66013.0,30.3706,30.4168,30.3614,30.3706,66013.0
2018-06-12 10:00:00,32.92,32.99,32.91,32.97,35479.0,30.3614,30.426,30.3522,30.4075,35479.0
2018-06-12 10:10:00,32.98,32.99,32.96,32.96,12701.0,30.4168,30.426,30.3983,30.3983,12701.0
2018-06-12 10:20:00,32.96,32.97,32.92,32.94,21235.0,30.3983,30.4075,30.3614,30.3799,21235.0
2018-06-12 10:30:00,32.92,32.99,32.92,32.96,19036.0,30.3614,30.426,30.3614,30.3983,19036.0
2018-06-12 10:40:00,32.97,33.0,32.96,33.0,11612.0,30.4075,30.4352,30.3983,30.4352,11612.0
2018-06-12 10:50:00,33.01,33.02,33.0,33.0,20909.0,30.4444,30.4537,30.4352,30.4352,20909.0
2018-06-12 11:00:00,33.01,33.01,32.93,32.94,28476.0,30.4444,30.4444,30.3706,30.3799,28476.0
2018-06-12 11:10:00,32.93,32.99,32.93,32.99,11965.0,30.3706,30.426,30.3706,30.426,11965.0
2018-06-12 11:20:00,32.99,32.99,32.96,32.98,14700.0,30.426,30.426,30.3983,30.4168,14700.0
2018-06-12 11:30:00,32.99,32.99,32.96,32.96,10596.0,30.426,30.426,30.3983,30.3983,10596.0
2018-06-12 11:40:00,32.96,32.96,32.93,32.93,9693.0,30.3983,30.3983,30.3706,30.3706,9693.0
2018-06-12 11:50:00,32.94,32.95,32.92,32.93,11981.0,30.3799,30.3891,30.3614,30.3706,11981.0
2018-06-12 12:00:00,32.93,32.95,32.92,32.94,4544.0,30.3706,30.3891,30.3614,30.3799,4544.0
2018-06-12 12:10:00,32.95,32.95,32.91,32.91,8800.0,30.3891,30.3891,30.3522,30.3522,8800.0
2018-06-12 12:20:00,32.92,32.92,32.91,32.92,15497.0,30.3614,30.3614,30.3522,30.3614,15497.0
2018-06-12 12:30:00,32.91,32.91,32.89,32.91,1200.0,30.3522,30.3522,30.3338,30.3522,1200.0
2018-06-12 12:40:00,32.91,32.91,32.9,32.9,1230.0,30.3522,30.3522,30.343,30.343,1230.0
2018-06-12 12:50:00,32.92,32.94,32.92,32.93,8600.0,30.3614,30.3799,30.3614,30.3706,8600.0
2018-06-12 13:00:00,32.93,32.93,32.9,32.9,2101.0,30.3706,30.3706,30.343,30.343,2101.0
2018-06-12 13:10:00,32.9,32.9,32.86,32.89,59277.0,30.343,30.343,30.3061,30.3338,59277.0
2018-06-12 13:20:00,32.88,32.92,32.88,32.92,29586.0,30.3245,30.3614,30.3245,30.3614,29586.0
2018-06-12 13:30:00,32.91,32.91,32.87,32.88,28009.0,30.3522,30.3522,30.3153,30.3245,28009.0
2018-06-12 13:40:00,32.88,32.88,32.86,32.88,8743.0,30.3245,30.3245,30.3061,30.3245,8743.0
2018-06-12 13:50:00,32.89,32.9,32.88,32.88,3400.0,30.3338,30.343,30.3245,30.3245,3400.0
2018-06-12 14:00:00,32.89,32.89,32.84,32.84,14286.0,30.3338,30.3338,30.2876,30.2876,14286.0
2018-06-12 14:10:00,32.83,32.85,32.83,32.85,15659.0,30.2784,30.2969,30.2784,30.2969,15659.0
2018-06-12 14:20:00,32.85,32.85,32.83,32.83,14182.0,30.2969,30.2969,30.2784,30.2784,14182.0
2018-06-12 14:30:00,32.84,32.84,32.83,32.84,3370.0,30.2876,30.2876,30.2784,30.2876,3370.0
2018-06-12 14:40:00,32.85,32.87,32.85,32.85,6147.0,30.2969,30.3153,30.2969,30.2969,6147.0
2018-06-12 14:50:00,32.85,32.87,32.84,32.84,3848.0,30.2969,30.3153,30.2876,30.2876,3848.0
2018-06-12 15:00:00,32.83,32.85,32.83,32.85,10462.0,30.2784,30.2969,30.2784,30.2969,10462.0
2018-06-12 15:10:00,32.85,32.85,32.83,32.83,24003.0,30.2969,30.2969,30.2784,30.2784,24003.0
2018-06-12 15:20:00,32.83,32.85,32.8,32.8,52530.0,30.2784,30.2969,30.2507,30.2507,52530.0
2018-06-12 15:30:00,32.81,32.85,32.8,32.85,33853.0,30.26,30.2969,30.2507,30.2969,33853.0
2018-06-12 15:40:00,32.85,32.87,32.84,32.85,44030.0,30.2969,30.3153,30.2876,30.2969,44030.0
2018-06-12 15:50:00,32.85,32.9,32.84,32.84,203157.0,30.2969,30.343,30.2876,30.2876,203157.0
2018-06-13 09:30:00,32.86,32.93,32.86,32.87,78011.0,30.3061,30.3706,30.3061,30.3153,78011.0
2018-06-13 09:40:00,32.88,32.96,32.87,32.94,97865.0,30.3245,30.3983,30.3153,30.3799,97865.0
2018-06-13 09:50:00,32.93,32.93,32.88,32.88,29829.0,30.3706,30.3706,30.3245,30.3245,29829.0
2018-06-13 10:00:00,32.88,32.89,32.84,32.86,14572.0,30.3245,30.3338,30.2876,30.3061,14572.0
2018-06-13 10:10:00,32.85,32.88,32.85,32.86,13028.0,30.2969,30.3245,30.2969,30.3061,13028.0
2018-06-13 10:20:00,32.84,32.85,32.82,32.82,14075.0,30.2876,30.2969,30.2692,30.2692,14075.0
2018-06-13 10:30:00,32.82,32.86,32.82,32.85,20388.0,30.2692,30.3061,30.2692,30.2969,20388.0
2018-06-13 10:40:00,32.83,32.83,32.82,32.83,3027.0,30.2784,30.2784,30.2692,30.2784,3027.0
2018-06-13 10:50:00,32.83,32.86,32.83,32.85,7865.0,30.2784,30.3061,30.2784,30.2969,7865.0
2018-06-13 11:00:00,32.85,32.85,32.83,32.83,2957.0,30.2969,30.2969,30.2784,30.2784,2957.0
2018-06-13 11:10:00,32.84,32.89,32.84,32.86,22691.0,30.2876,30.3338,30.2876,30.3061,22691.0
2018-06-13 11:20:00,32.86,32.87,32.86,32.86,1200.0,30.3061,30.3153,30.3061,30.3061,1200.0
2018-06-13 11:30:00,32.87,32.9,32.87,32.9,10661.0,30.3153,30.343,30.3153,30.343,10661.0
2018-06-13 11:40:00,32.91,32.91,32.9,32.91,3830.0,30.3522,30.3522,30.343,30.3522,3830.0
2018-06-13 11:50:00,32.91,32.91,32.88,32.88,7000.0,30.3522,30.3522,30.3245,30.3245,7000.0
2018-06-13 12:00:00,32.87,32.87,32.86,32.87,11654.0,30.3153,30.3153,30.3061,30.3153,11654.0
2018-06-13 12:10:00,32.86,32.87,32.85,32.87,5584.0,30.3061,30.3153,30.2969,30.3153,5584.0
2018-06-13 12:20:00,32.87,32.88,32.86,32.86,14199.0,30.3153,30.3245,30.3061,30.3061,14199.0
2018-06-13 12:30:00,32.87,32.87,32.85,32.85,8874.0,30.3153,30.3153,30.2969,30.2969,8874.0
2018-06-13 12:40:00,32.85,32.85,32.83,32.83,2700.0,30.2969,30.2969,30.2784,30.2784,2700.0
2018-06-13 12:50:00,32.83,32.83,32.82,32.82,9000.0,30.2784,30.2784,30.2692,30.2692,9000.0
2018-06-13 13:00:00,32.83,32.84,32.82,32.83,8872.0,30.2784,30.2876,30.2692,30.2784,8872.0
2018-06-13 13:10:00,32.83,32.84,32.83,32.84,600.0,30.2784,30.2876,30.2784,30.2876,600.0
2018-06-13 13:20:00,32.84,32.85,32.82,32.83,2600.0,30.2876,30.2969,30.2692,30.2784,2600.0
2018-06-13 13:30:00,32.82,32.84,32.82,32.82,8191.0,30.2692,30.2876,30.2692,30.2692,8191.0
2018-06-13 13:40:00,32.82,32.83,32.81,32.82,16422.0,30.2692,30.2784,30.26,30.2692,16422.0
2018-06-13 13:50:00,32.83,32.86,32.83,32.85,9067.0,30.2784,30.3061,30.2784,30.2969,9067.0
2018-06-13 14:00:00,32.8,32.84,32.45,32.72,311789.0,30.2507,30.2876,29.928,30.177,311789.0
2018-06-13 14:10:00,32.71,32.91,32.67,32.9,183712.0,30.1677,30.3522,30.1309,30.343,183712.0
2018-06-13 14:20:00,32.89,32.89,32.77,32.78,94402.0,30.3338,30.3338,30.2231,30.2323,94402.0
2018-06-13 14:30:00,32.76,32.79,32.71,32.79,122040.0,30.2139,30.2415,30.1677,30.2415,122040.0
2018-06-13 14:40:00,32.79,32.9,32.79,32.84,50295.0,30.2415,30.343,30.2415,30.2876,50295.0
2018-06-13 14:50:00,32.83,33.12,32.83,33.09,226572.0,30.2784,30.5459,30.2784,30.5182,226572.0
2018-06-13 15:00:00,33.09,33.11,32.98,32.99,260508.0,30.5182,30.5367,30.4168,30.426,260508.0
2018-06-13 15:10:00,32.99,33.07,32.99,33.03,99591.0,30.426,30.4998,30.426,30.4629,99591.0
2018-06-13 15:20:00,33.03,33.05,33.01,33.01,62865.0,30.4629,30.4813,30.4444,30.4444,62865.0
2018-06-13 15:30:00,33.02,33.06,33.01,33.05,68985.0,30.4537,30.4905,30.4444,30.4813,68985.0
2018-06-13 15:40:00,33.04,33.06,33.02,33.04,75665.0,30.4721,30.4905,30.4537,30.4721,75665.0
2018-06-13 15:50:00,33.04,33.04,32.99,33.0,142942.0,30.4721,30.4721,30.426,30.4352,142942.0
2018-06-14 09:30:00,33.17,33.27,33.15,33.26,138014.0,30.592,30.6842,30.5735,30.675,138014.0
2018-06-14 09:40:00,33.26,33.31,33.23,33.24,119465.0,30.675,30.7211,30.6473,30.6566,119465.0
2018-06-14 09:50:00,33.24,33.27,33.23,33.25,23226.0,30.6566,30.6842,30.6473,30.6658,23226.0
2018-06-14 10:00:00,33.25,33.26,33.17,33.17,72006.0,30.6658,30.675,30.592,30.592,72006.0
2018-06-14 10:10:00,33.17,33.23,33.17,33.22,28642.0,30.592,30.6473,30.592,30.6381,28642.0
2018-06-14 10:20:00,33.23,33.23,33.17,33.17,47892.0,30.6473,30.6473,30.592,30.592,47892.0
2018-06-14 10:30:00,33.17,33.22,33.17,33.2,35525.0,30.592,30.6381,30.592,30.6197,35525.0
2018-06-14 10:40:00,33.2,33.2,33.18,33.2,3962.0,30.6197,30.6197,30.6012,30.6197,3962.0
2018-06-14 10:50:00,33.2,33.26,33.2,33.24,32811.0,30.6197,30.675,30.6197,30.6566,32811.0
2018-06-14 11:00:00,33.24,33.24,33.22,33.22,18957.0,30.6566,30.6566,30.6381,30.6381,18957.0
2018-06-14 11:10:00,33.21,33.24,33.21,33.23,16837.0,30.6289,30.6566,30.6289,30.6473,16837.0
2018-06-14 11:20:00,33.24,33.26,33.22,33.26,37318.0,30.6566,30.675,30.6381,30.675,37318.0
2018-06-14 11:30:00,33.26,33.26,33.2,33.2,13117.0,30.675,30.675,30.6197,30.6197,13117.0
2018-06-14 11:40:00,33.19,33.2,33.16,33.16,36429.0,30.6104,30.6197,30.5828,30.5828,36429.0
2018-06-14 11:50:00,33.16,33.17,33.14,33.16,16232.0,30.5828,30.592,30.5643,30.5828,16232.0
2018-06-14 12:00:00,33.16,33.17,33.1,33.1,12791.0,30.5828,30.592,30.5274,30.5274,12791.0
2018-06-14 12:10:00,33.11,33.13,33.11,33.12,15276.0,30.5367,30.5551,30.5367,30.5459,15276.0
2018-06-14 12:20:00,33.11,33.14,33.11,33.13,16726.0,30.5367,30.5643,30.5367,30.5551,16726.0
2018-06-14 12:30:00,33.13,33.13,33.13,33.13,3526.0,30.5551,30.5551,30.5551,30.5551,3526.0
2018-06-14 12:40:00,33.13,33.15,33.13,33.14,7719.0,30.5551,30.5735,30.5551,30.5643,7719.0
2018-06-14 12:50:00,33.15,33.18,33.15,33.17,20806.0,30.5735,30.6012,30.5735,30.592,20806.0
2018-06-14 13:00:00,33.18,33.19,33.16,33.16,9942.0,30.6012,30.6104,30.5828,30.5828,9942.0
2018-06-14 13:10:00,33.17,33.17,33.17,33.17,3448.0,30.592,30.592,30.592,30.592,3448.0
2018-06-14 13:20:00,33.18,33.21,33.18,33.21,6855.0,30.6012,30.6289,30.6012,30.6289,6855.0
2018-06-14 13:30:00,33.21,33.21,33.17,33.17,20206.0,30.6289,30.6289,30.592,30.592,20206.0
2018-06-14 13:40:00,33.17,33.18,33.16,33.17,8174.0,30.592,30.6012,30.5828,30.592,8174.0
2018-06-14 13:50:00,33.18,33.18,33.17,33.17,10833.0,30.6012,30.6012,30.592,30.592,10833.0
2018-06-14 14:00:00,33.17,33.17,33.15,33.17,7920.0,30.592,30.592,30.5735,30.592,7920.0
2018-06-14 14:10:00,33.18,33.19,33.15,33.15,9716.0,30.6012,30.6104,30.5735,30.5735,9716.0
2018-06-14 14:20:00,33.16,33.19,33.16,33.18,7046.0,30.5828,30.6104,30.5828,30.6012,7046.0
2018-06-14 14:30:00,33.17,33.18,33.14,33.18,11929.0,30.592,30.6012,30.5643,30.6012,11929.0
2018-06-14 14:40:00,33.17,33.22,33.17,33.19,53360.0,30.592,30.6381,30.592,30.6104,53360.0
2018-06-14 14:50:00,33.19,33.19,33.16,33.17,51826.0,30.6104,30.6104,30.5828,30.592,51826.0
2018-06-14 15:00:00,33.17,33.2,33.16,33.2,67335.0,30.592,30.6197,30.5828,30.6197,67335.0
2018-06-14 15:10:00,33.19,33.22,33.19,33.21,50907.0,30.6104,30.6381,30.6104,30.6289,50907.0
2018-06-14 15:20:00,33.21,33.21,33.17,33.19,25725.0,30.6289,30.6289,30.592,30.6104,25725.0
2018-06-14 15:30:00,33.19,33.22,33.18,33.22,21674.0,30.6104,30.6381,30.6012,30.6381,21674.0
2018-06-14 15:40:00,33.22,33.22,33.2,33.2,50159.0,30.6381,30.6381,30.6197,30.6197,50159.0
2018-06-14 15:50:00,33.2,33.23,33.16,33.19,274649.0,30.6197,30.6473,30.5828,30.6104,274649.0
2018-06-15 09:30:00,32.84,32.84,32.67,32.7,254177.0,30.2876,30.2876,30.1309,30.1585,254177.0
2018-06-15 09:40:00,32.71,32.84,32.63,32.83,266815.0,30.1677,30.2876,30.094,30.2784,266815.0
2018-06-15 09:50:00,32.82,32.82,32.68,32.73,113662.0,30.2692,30.2692,30.1401,30.1862,113662.0
2018-06-15 10:00:00,32.73,32.77,32.67,32.74,163701.0,30.1862,30.2231,30.1309,30.1954,163701.0
2018-06-15 10:10:00,32.74,32.74,32.68,32.7,60851.0,30.1954,30.1954,30.1401,30.1585,60851.0
2018-06-15 10:20:00,32.7,32.74,32.68,32.71,24522.0,30.1585,30.1954,30.1401,30.1677,24522.0
2018-06-15 10:30:00,32.7,32.7,32.6,32.65,138002.0,30.1585,30.1585,30.0663,30.1124,138002.0
2018-06-15 10:40:00,32.64,32.69,32.56,32.68,125625.0,30.1032,30.1493,30.0294,30.1401,125625.0
2018-06-15 10:50:00,32.69,32.75,32.64,32.67,218097.0,30.1493,30.2046,30.1032,30.1309,218097.0
2018-06-15 11:00:00,32.67,32.72,32.62,32.71,123724.0,30.1309,30.177,30.0847,30.1677,123724.0
2018-06-15 11:10:00,32.71,32.72,32.68,32.69,54578.0,30.1677,30.177,30.1401,30.1493,54578.0
2018-06-15 11:20:00,32.68,32.74,32.67,32.74,44046.0,30.1401,30.1954,30.1309,30.1954,44046.0
2018-06-15 11:30:00,32.73,32.73,32.68,32.72,23816.0,30.1862,30.1862,30.1401,30.177,23816.0
2018-06-15 11:40:00,32.72,32.75,32.67,32.7,81010.0,30.177,30.2046,30.1309,30.1585,81010.0
2018-06-15 11:50:00,32.7,32.75,32.69,32.71,18511.0,30.1585,30.2046,30.1493,30.1677,18511.0
2018-06-15 12:00:00,32.71,32.72,32.65,32.7,60554.0,30.1677,30.177,30.1124,30.1585,60554.0
2018-06-15 12:10:00,32.7,32.71,32.63,32.71,100351.0,30.1585,30.1677,30.094,30.1677,100351.0
2018-06-15 12:20:00,32.71,32.73,32.69,32.72,33269.0,30.1677,30.1862,30.1493,30.177,33269.0
2018-06-15 12:30:00,32.72,32.76,32.68,32.74,52533.0,30.177,30.2139,30.1401,30.1954,52533.0
2018-06-15 12:40:00,32.74,32.74,32.71,32.72,21570.0,30.1954,30.1954,30.1677,30.177,21570.0
2018-06-15 12:50:00,32.72,32.72,32.69,32.69,20577.0,30.177,30.177,30.1493,30.1493,20577.0
2018-06-15 13:00:00,32.69,32.72,32.68,32.71,70698.0,30.1493,30.177,30.1401,30.1677,70698.0
2018-06-15 13:10:00,32.71,32.73,32.67,32.69,37008.0,30.1677,30.1862,30.1309,30.1493,37008.0
2018-06-15 13:20:00,32.68,32.73,32.67,32.73,45683.0,30.1401,30.1862,30.1309,30.1862,45683.0
2018-06-15 13:30:00,32.73,32.75,32.71,32.71,47365.0,30.1862,30.2046,30.1677,30.1677,47365.0
2018-06-15 13:40:00,32.72,32.72,32.67,32.68,24080.0,30.177,30.177,30.1309,30.1401,24080.0
2018-06-15 13:50:00,32.69,32.73,32.67,32.72,39134.0,30.1493,30.1862,30.1309,30.177,39134.0
2018-06-15 14:00:00,32.71,32.71,32.69,32.69,17490.0,30.1677,30.1677,30.1493,30.1493,17490.0
2018-06-15 14:10:00,32.69,32.69,32.65,32.68,33634.0,30.1493,30.1493,30.1124,30.1401,33634.0
2018-06-15 14:20:00,32.67,32.7,32.66,32.68,31937.0,30.1309,30.1585,30.1216,30.1401,31937.0
2018-06-15 14:30:00,32.69,32.71,32.67,32.69,43482.0,30.1493,30.1677,30.1309,30.1493,43482.0
2018-06-15 14:40:00,32.68,32.7,32.66,32.67,60413.0,30.1401,30.1585,30.1216,30.1309,60413.0
2018-06-15 14:50:00,32.67,32.75,32.67,32.71,93547.0,30.1309,30.2046,30.1309,30.1677,93547.0
2018-06-15 15:00:00,32.71,32.74,32.69,32.73,74621.0,30.1677,30.1954,30.1493,30.1862,74621.0
2018-06-15 15:10:00,32.72,32.72,32.71,32.71,27070.0,30.177,30.177,30.1677,30.1677,27070.0
2018-06-15 15:20:00,32.71,32.71,32.67,32.67,48323.0,30.1677,30.1677,30.1309,30.1309,48323.0
2018-06-15 15:30:00,32.67,32.71,32.67,32.7,78166.0,30.1309,30.1677,30.1309,30.1585,78166.0
2018-06-15 15:40:00,32.71,32.72,32.67,32.72,113957.0,30.1677,30.177,30.1309,30.177,113957.0
2018-06-15 15:50:00,32.74,32.79,32.7,32.72,302314.0,30.1954,30.2415,30.1585,30.177,302314.0
2018-06-18 09:30:00,32.7,32.8,32.65,32.78,131618.0,30.1585,30.2507,30.1124,30.2323,131618.0
2018-06-18 09:40:00,32.78,32.85,32.77,32.78,81347.0,30.2323,30.2969,30.2231,30.2323,81347.0
2018-06-18 09:50:00,32.78,32.81,32.76,32.81,25255.0,30.2323,30.26,30.2139,30.26,25255.0
2018-06-18 10:00:00,32.81,32.82,32.73,32.73,40012.0,30.26,30.2692,30.1862,30.1862,40012.0
2018-06-18 10:10:00,32.73,32.74,32.69,32.7,35869.0,30.1862,30.1954,30.1493,30.1585,35869.0
2018-06-18 10:20:00,32.7,32.72,32.66,32.69,48269.0,30.1585,30.177,30.1216,30.1493,48269.0
2018-06-18 10:30:00,32.69,32.71,32.67,32.71,24516.0,30.1493,30.1677,30.1309,30.1677,24516.0
2018-06-18 10:40:00,32.72,32.72,32.69,32.7,35853.0,30.177,30.177,30.1493,30.1585,35853.0
2018-06-18 10:50:00,32.69,32.7,32.68,32.7,13392.0,30.1493,30.1585,30.1401,30.1585,13392.0
2018-06-18 11:00:00,32.7,32.73,32.7,32.73,23678.0,30.1585,30.1862,30.1585,30.1862,23678.0
2018-06-18 11:10:00,32.73,32.76,32.73,32.75,24012.0,30.1862,30.2139,30.1862,30.2046,24012.0
2018-06-18 11:20:00,32.74,32.75,32.73,32.73,14945.0,30.1954,30.2046,30.1862,30.1862,14945.0
2018-06-18 11:30:00,32.73,32.74,32.69,32.69,10835.0,30.1862,30.1954,30.1493,30.1493,10835.0
2018-06-18 11:40:00,32.69,32.7,32.67,32.69,9608.0,30.1493,30.1585,30.1309,30.1493,9608.0
2018-06-18 11:50:00,32.68,32.68,32.66,32.67,22691.0,30.1401,30.1401,30.1216,30.1309,22691.0
2018-06-18 12:00:00,32.66,32.69,32.66,32.69,9000.0,30.1216,30.1493,30.1216,30.1493,9000.0
2018-06-18 12:10:00,32.69,32.72,32.69,32.72,6000.0,30.1493,30.177,30.1493,30.177,6000.0
2018-06-18 12:20:00,32.72,32.72,32.71,32.71,4343.0,30.177,30.177,30.1677,30.1677,4343.0
2018-06-18 12:30:00,32.69,32.72,32.68,32.72,3500.0,30.1493,30.177,30.1401,30.177,3500.0
2018-06-18 12:40:00,32.71,32.76,32.71,32.75,18963.0,30.1677,30.2139,30.1677,30.2046,18963.0
2018-06-18 12:50:00,32.75,32.75,32.72,32.75,7403.0,30.2046,30.2046,30.177,30.2046,7403.0
2018-06-18 13:00:00,32.75,32.75,32.74,32.75,36801.0,30.2046,30.2046,30.1954,30.2046,36801.0
2018-06-18 13:10:00,32.76,32.76,32.74,32.75,3000.0,30.2139,30.2139,30.1954,30.2046,3000.0
2018-06-18 13:20:00,32.75,32.75,32.74,32.74,11415.0,30.2046,30.2046,30.1954,30.1954,11415.0
2018-06-18 13:30:00,32.74,32.76,32.74,32.76,5007.0,30.1954,30.2139,30.1954,30.2139,5007.0
2018-06-18 13:40:00,32.77,32.78,32.76,32.76,4800.0,30.2231,30.2323,30.2139,30.2139,4800.0
2018-06-18 13:50:00,32.76,32.77,32.74,32.77,11801.0,30.2139,30.2231,30.1954,30.2231,11801.0
2018-06-18 14:00:00,32.78,32.83,32.77,32.81,51975.0,30.2323,30.2784,30.2231,30.26,51975.0
2018-06-18 14:10:00,32.81,32.81,32.78,32.78,13813.0,30.26,30.26,30.2323,30.2323,13813.0
2018-06-18 14:20:00,32.77,32.77,32.76,32.76,3800.0,30.2231,30.2231,30.2139,30.2139,3800.0
2018-06-18 14:30:00,32.76,32.76,32.71,32.72,17901.0,30.2139,30.2139,30.1677,30.177,17901.0
2018-06-18 14:40:00,32.72,32.74,32.72,32.74,5700.0,30.177,30.1954,30.177,30.1954,5700.0
2018-06-18 14:50:00,32.74,32.74,32.72,32.74,14322.0,30.1954,30.1954,30.177,30.1954,14322.0
2018-06-18 15:00:00,32.74,32.75,32.73,32.73,18446.0,30.1954,30.2046,30.1862,30.1862,18446.0
2018-06-18 15:10:00,32.73,32.74,32.73,32.73,10460.0,30.1862,30.1954,30.1862,30.1862,10460.0
2018-06-18 15:20:00,32.72,32.75,32.72,32.74,22211.0,30.177,30.2046,30.177,30.1954,22211.0
2018-06-18 15:30:00,32.74,32.75,32.72,32.74,21919.0,30.1954,30.2046,30.177,30.1954,21919.0
2018-06-18 15:40:00,32.74,32.75,32.72,32.74,33936.0,30.1954,30.2046,30.177,30.1954,33936.0
2018-06-18 15:50:00,32.74,32.75,32.71,32.71,126606.0,30.1954,30.2046,30.1677,30.1677,126606.0
2018-06-19 09:30:00,32.42,32.51,32.38,32.43,114169.0,29.9003,29.9833,29.8634,29.9095,114169.0
2018-06-19 09:40:00,32.43,32.49,32.42,32.47,44364.0,29.9095,29.9648,29.9003,29.9464,44364.0
2018-06-19 09:50:00,32.47,32.51,32.45,32.47,73938.0,29.9464,29.9833,29.928,29.9464,73938.0
2018-06-19 10:00:00,32.47,32.47,32.42,32.44,30099.0,29.9464,29.9464,29.9003,29.9187,30099.0
2018-06-19 10:10:00,32.44,32.49,32.44,32.49,26517.0,29.9187,29.9648,29.9187,29.9648,26517.0
2018-06-19 10:20:00,32.5,32.51,32.46,32.47,20067.0,29.9741,29.9833,29.9372,29.9464,20067.0
2018-06-19 10:30:00,32.46,32.46,32.42,32.44,46026.0,29.9372,29.9372,29.9003,29.9187,46026.0
2018-06-19 10:40:00,32.45,32.46,32.42,32.44,24204.0,29.928,29.9372,29.9003,29.9187,24204.0
2018-06-19 10:50:00,32.43,32.47,32.43,32.46,22598.0,29.9095,29.9464,29.9095,29.9372,22598.0
2018-06-19 11:00:00,32.46,32.46,32.44,32.45,8144.0,29.9372,29.9372,29.9187,29.928,8144.0
2018-06-19 11:10:00,32.46,32.48,32.46,32.48,5800.0,29.9372,29.9556,29.9372,29.9556,5800.0
2018-06-19 11:20:00,32.48,32.53,32.48,32.51,21043.0,29.9556,30.0017,29.9556,29.9833,21043.0
2018-06-19 11:30:00,32.5,32.56,32.49,32.56,6481.0,29.9741,30.0294,29.9648,30.0294,6481.0
2018-06-19 11:40:00,32.54,32.55,32.5,32.51,19531.0,30.011,30.0202,29.9741,29.9833,19531.0
2018-06-19 11:50:00,32.51,32.56,32.51,32.54,4652.0,29.9833,30.0294,29.9833,30.011,4652.0
2018-06-19 12:00:00,32.55,32.56,32.53,32.54,15726.0,30.0202,30.0294,30.0017,30.011,15726.0
2018-06-19 12:10:00,32.53,32.53,32.49,32.51,11720.0,30.0017,30.0017,29.9648,29.9833,11720.0
2018-06-19 12:20:00,32.51,32.51,32.48,32.49,4179.0,29.9833,29.9833,29.9556,29.9648,4179.0
2018-06-19 12:30:00,32.48,32.51,32.48,32.5,6425.0,29.9556,29.9833,29.9556,29.9741,6425.0
2018-06-19 12:40:00,32.5,32.54,32.49,32.52,11523.0,29.9741,30.011,29.9648,29.9925,11523.0
2018-06-19 12:50:00,32.52,32.55,32.51,32.54,32431.0,29.9925,30.0202,29.9833,30.011,32431.0
2018-06-19 13:00:00,32.54,32.59,32.54,32.58,12454.0,30.011,30.0571,30.011,30.0478,12454.0
2018-06-19 13:10:00,32.59,32.6,32.57,32.57,11822.0,30.0571,30.0663,30.0386,30.0386,11822.0
2018-06-19 13:20:00,32.57,32.57,32.56,32.56,3472.0,30.0386,30.0386,30.0294,30.0294,3472.0
2018-06-19 13:30:00,32.55,32.61,32.55,32.6,6070.0,30.0202,30.0755,30.0202,30.0663,6070.0
2018-06-19 13:40:00,32.6,32.6,32.57,32.57,1200.0,30.0663,30.0663,30.0386,30.0386,1200.0
2018-06-19 13:50:00,32.58,32.58,32.55,32.57,2971.0,30.0478,30.0478,30.0202,30.0386,2971.0
2018-06-19 14:00:00,32.56,32.58,32.55,32.58,5000.0,30.0294,30.0478,30.0202,30.0478,5000.0
2018-06-19 14:10:00,32.57,32.6,32.57,32.6,18721.0,30.0386,30.0663,30.0386,30.0663,18721.0
2018-06-19 14:20:00,32.6,32.61,32.58,32.59,10322.0,30.0663,30.0755,30.0478,30.0571,10322.0
2018-06-19 14:30:00,32.59,32.61,32.58,32.58,2300.0,30.0571,30.0755,30.0478,30.0478,2300.0
2018-06-19 14:40:00,32.58,32.58,32.56,32.56,4107.0,30.0478,30.0478,30.0294,30.0294,4107.0
2018-06-19 14:50:00,32.56,32.56,32.52,32.53,13637.0,30.0294,30.0294,29.9925,30.0017,13637.0
2018-06-19 15:00:00,32.53,32.53,32.48,32.5,11737.0,30.0017,30.0017,29.9556,29.9741,11737.0
2018-06-19 15:10:00,32.5,32.52,32.47,32.51,14249.0,29.9741,29.9925,29.9464,29.9833,14249.0
2018-06-19 15:20:00,32.51,32.55,32.51,32.53,25174.0,29.9833,30.0202,29.9833,30.0017,25174.0
2018-06-19 15:30:00,32.52,32.53,32.51,32.51,16725.0,29.9925,30.0017,29.9833,29.9833,16725.0
2018-06-19 15:40:00,32.5,32.51,32.47,32.48,32804.0,29.9741,29.9833,29.9464,29.9556,32804.0
2018-06-19 15:50:00,32.48,32.49,32.42,32.48,316474.0,29.9556,29.9648,29.9003,29.9556,316474.0
2018-06-20 09:30:00,32.46,32.54,32.4,32.54,117213.0,29.9372,30.011,29.8818,30.011,117213.0
2018-06-20 09:40:00,32.54,32.6,32.53,32.6,59237.0,30.011,30.0663,30.0017,30.0663,59237.0
2018-06-20 09:50:00,32.59,32.63,32.57,32.6,38864.0,30.0571,30.094,30.0386,30.0663,38864.0
2018-06-20 10:00:00,32.62,32.63,32.58,32.61,56446.0,30.0847,30.094,30.0478,30.0755,56446.0
2018-06-20 10:10:00,32.6,32.6,32.54,32.56,60057.0,30.0663,30.0663,30.011,30.0294,60057.0
2018-06-20 10:20:00,32.56,32.56,32.49,32.52,15266.0,30.0294,30.0294,29.9648,29.9925,15266.0
2018-06-20 10:30:00,32.52,32.53,32.46,32.46,19750.0,29.9925,30.0017,29.9372,29.9372,19750.0
2018-06-20 10:40:00,32.49,32.51,32.48,32.51,2100.0,29.9648,29.9833,29.9556,29.9833,2100.0
2018-06-20 10:50:00,32.51,32.51,32.51,32.51,5700.0,29.9833,29.9833,29.9833,29.9833,5700.0
2018-06-20 11:00:00,32.49,32.54,32.49,32.51,6350.0,29.9648,30.011,29.9648,29.9833,6350.0
2018-06-20 11:10:00,32.51,32.54,32.5,32.54,13414.0,29.9833,30.011,29.9741,30.011,13414.0
2018-06-20 11:20:00,32.55,32.55,32.51,32.52,11150.0,30.0202,30.0202,29.9833,29.9925,11150.0
2018-06-20 11:30:00,32.52,32.52,32.49,32.51,6045.0,29.9925,29.9925,29.9648,29.9833,6045.0
2018-06-20 11:40:00,32.51,32.51,32.48,32.5,10992.0,29.9833,29.9833,29.9556,29.9741,10992.0
2018-06-20 11:50:00,32.5,32.52,32.5,32.52,3200.0,29.9741,29.9925,29.9741,29.9925,3200.0
2018-06-20 12:00:00,32.53,32.53,32.5,32.51,8596.0,30.0017,30.0017,29.9741,29.9833,8596.0
2018-06-20 12:10:00,32.49,32.49,32.46,32.47,24810.0,29.9648,29.9648,29.9372,29.9464,24810.0
2018-06-20 12:20:00,32.46,32.46,32.44,32.44,2300.0,29.9372,29.9372,29.9187,29.9187,2300.0
2018-06-20 12:30:00,32.45,32.47,32.43,32.44,17227.0,29.928,29.9464,29.9095,29.9187,17227.0
2018-06-20 12:40:00,32.44,32.44,32.43,32.43,12000.0,29.9187,29.9187,29.9095,29.9095,12000.0
2018-06-20 12:50:00,32.42,32.44,32.4,32.44,42905.0,29.9003,29.9187,29.8818,29.9187,42905.0
2018-06-20 13:00:00,32.44,32.47,32.43,32.46,44558.0,29.9187,29.9464,29.9095,29.9372,44558.0
2018-06-20 13:10:00,32.46,32.46,32.44,32.44,1654.0,29.9372,29.9372,29.9187,29.9187,1654.0
2018-06-20 13:20:00,32.44,32.44,32.44,32.44,3700.0,29.9187,29.9187,29.9187,29.9187,3700.0
2018-06-20 13:30:00,32.44,32.44,32.44,32.44,5700.0,29.9187,29.9187,29.9187,29.9187,5700.0
2018-06-20 13:40:00,32.44,32.44,32.43,32.44,9098.0,29.9187,29.9187,29.9095,29.9187,9098.0
2018-06-20 13:50:00,32.44,32.45,32.44,32.44,2994.0,29.9187,29.928,29.9187,29.9187,2994.0
2018-06-20 14:00:00,32.43,32.43,32.4,32.4,9700.0,29.9095,29.9095,29.8818,29.8818,9700.0
2018-06-20 14:10:00,32.4,32.41,32.38,32.39,28294.0,29.8818,29.8911,29.8634,29.8726,28294.0
2018-06-20 14:20:00,32.38,32.38,32.33,32.33,16888.0,29.8634,29.8634,29.8173,29.8173,16888.0
2018-06-20 14:30:00,32.33,32.33,32.19,32.19,93926.0,29.8173,29.8173,29.6882,29.6882,93926.0
2018-06-20 14:40:00,32.18,32.24,32.17,32.23,77924.0,29.6789,29.7343,29.6697,29.7251,77924.0
2018-06-20 14:50:00,32.22,32.24,32.21,32.24,54836.0,29.7158,29.7343,29.7066,29.7343,54836.0
2018-06-20 15:00:00,32.23,32.33,32.22,32.33,49390.0,29.7251,29.8173,29.7158,29.8173,49390.0
2018-06-20 15:10:00,32.32,32.32,32.25,32.26,39866.0,29.8081,29.8081,29.7435,29.7527,39866.0
2018-06-20 15:20:00,32.26,32.26,32.23,32.24,9326.0,29.7527,29.7527,29.7251,29.7343,9326.0
2018-06-20 15:30:00,32.24,32.26,32.23,32.26,11629.0,29.7343,29.7527,29.7251,29.7527,11629.0
2018-06-20 15:40:00,32.26,32.27,32.24,32.26,71244.0,29.7527,29.7619,29.7343,29.7527,71244.0
2018-06-20 15:50:00,32.26,32.31,32.24,32.27,285008.0,29.7527,29.7988,29.7343,29.7619,285008.0
2018-06-21 09:30:00,32.34,32.34,32.23,32.24,69278.0,29.8265,29.8265,29.7251,29.7343,69278.0
2018-06-21 09:40:00,32.24,32.29,32.24,32.28,16385.0,29.7343,29.7804,29.7343,29.7712,16385.0
2018-06-21 09:50:00,32.28,32.31,32.26,32.3,66448.0,29.7712,29.7988,29.7527,29.7896,66448.0
2018-06-21 10:00:00,32.31,32.36,32.29,32.29,32599.0,29.7988,29.8449,29.7804,29.7804,32599.0
2018-06-21 10:10:00,32.29,32.29,32.26,32.26,25489.0,29.7804,29.7804,29.7527,29.7527,25489.0
2018-06-21 10:20:00,32.27,32.42,32.27,32.39,157233.0,29.7619,29.9003,29.7619,29.8726,157233.0
2018-06-21 10:30:00,32.39,32.53,32.38,32.52,227968.0,29.8726,30.0017,29.8634,29.9925,227968.0
2018-06-21 10:40:00,32.52,32.54,32.48,32.48,28797.0,29.9925,30.011,29.9556,29.9556,28797.0
2018-06-21 10:50:00,32.47,32.48,32.43,32.44,48936.0,29.9464,29.9556,29.9095,29.9187,48936.0
2018-06-21 11:00:00,32.42,32.51,32.42,32.47,51729.0,29.9003,29.9833,29.9003,29.9464,51729.0
2018-06-21 11:10:00,32.48,32.5,32.44,32.45,45911.0,29.9556,29.9741,29.9187,29.928,45911.0
2018-06-21 11:20:00,32.45,32.48,32.45,32.48,11826.0,29.928,29.9556,29.928,29.9556,11826.0
2018-06-21 11:30:00,32.47,32.48,32.44,32.46,6822.0,29.9464,29.9556,29.9187,29.9372,6822.0
2018-06-21 11:40:00,32.46,32.48,32.46,32.46,1399.0,29.9372,29.9556,29.9372,29.9372,1399.0
2018-06-21 11:50:00,32.46,32.47,32.42,32.45,8703.0,29.9372,29.9464,29.9003,29.928,8703.0
2018-06-21 12:00:00,32.45,32.46,32.42,32.42,19150.0,29.928,29.9372,29.9003,29.9003,19150.0
2018-06-21 12:10:00,32.41,32.45,32.4,32.45,22548.0,29.8911,29.928,29.8818,29.928,22548.0
2018-06-21 12:20:00,32.45,32.48,32.45,32.45,34804.0,29.928,29.9556,29.928,29.928,34804.0
2018-06-21 12:30:00,32.46,32.46,32.42,32.44,9932.0,29.9372,29.9372,29.9003,29.9187,9932.0
2018-06-21 12:40:00,32.44,32.46,32.44,32.46,2364.0,29.9187,29.9372,29.9187,29.9372,2364.0
2018-06-21 12:50:00,32.45,32.46,32.44,32.46,9651.0,29.928,29.9372,29.9187,29.9372,9651.0
2018-06-21 13:00:00,32.45,32.46,32.44,32.45,5875.0,29.928,29.9372,29.9187,29.928,5875.0
2018-06-21 13:10:00,32.45,32.47,32.45,32.47,2523.0,29.928,29.9464,29.928,29.9464,2523.0
2018-06-21 13:20:00,32.47,32.47,32.46,32.46,1331.0,29.9464,29.9464,29.9372,29.9372,1331.0
2018-06-21 13:30:00,32.46,32.49,32.45,32.49,15650.0,29.9372,29.9648,29.928,29.9648,15650.0
2018-06-21 13:40:00,32.49,32.52,32.48,32.49,23700.0,29.9648,29.9925,29.9556,29.9648,23700.0
2018-06-21 13:50:00,32.48,32.48,32.47,32.47,2958.0,29.9556,29.9556,29.9464,29.9464,2958.0
2018-06-21 14:00:00,32.46,32.47,32.46,32.47,2458.0,29.9372,29.9464,29.9372,29.9464,2458.0
2018-06-21 14:10:00,32.47,32.47,32.44,32.44,17262.0,29.9464,29.9464,29.9187,29.9187,17262.0
2018-06-21 14:20:00,32.42,32.43,32.42,32.43,2766.0,29.9003,29.9095,29.9003,29.9095,2766.0
2018-06-21 14:30:00,32.44,32.44,32.43,32.43,5370.0,29.9187,29.9187,29.9095,29.9095,5370.0
2018-06-21 14:40:00,32.44,32.47,32.44,32.46,6053.0,29.9187,29.9464,29.9187,29.9372,6053.0
2018-06-21 14:50:00,32.44,32.44,32.42,32.43,7988.0,29.9187,29.9187,29.9003,29.9095,7988.0
2018-06-21 15:00:00,32.44,32.44,32.42,32.44,9360.0,29.9187,29.9187,29.9003,29.9187,9360.0
2018-06-21 15:10:00,32.44,32.44,32.44,32.44,5658.0,29.9187,29.9187,29.9187,29.9187,5658.0
2018-06-21 15:20:00,32.44,32.44,32.41,32.42,13050.0,29.9187,29.9187,29.8911,29.9003,13050.0
2018-06-21 15:30:00,32.42,32.42,32.38,32.39,28522.0,29.9003,29.9003,29.8634,29.8726,28522.0
2018-06-21 15:40:00,32.38,32.42,32.38,32.42,53525.0,29.8634,29.9003,29.8634,29.9003,53525.0
2018-06-21 15:50:00,32.42,32.42,32.4,32.4,55134.0,29.9003,29.9003,29.8818,29.8818,55134.0
2018-06-22 09:30:00,32.48,32.56,32.48,32.5,49909.0,29.9556,30.0294,29.9556,29.9741,49909.0
2018-06-22 09:40:00,32.48,32.57,32.48,32.54,30648.0,29.9556,30.0386,29.9556,30.011,30648.0
2018-06-22 09:50:00,32.51,32.56,32.5,32.55,30793.0,29.9833,30.0294,29.9741,30.0202,30793.0
2018-06-22 10:00:00,32.56,32.63,32.56,32.59,69713.0,30.0294,30.094,30.0294,30.0571,69713.0
2018-06-22 10:10:00,32.59,32.71,32.59,32.65,108996.0,30.0571,30.1677,30.0571,30.1124,108996.0
2018-06-22 10:20:00,32.66,32.68,32.63,32.65,54318.0,30.1216,30.1401,30.094,30.1124,54318.0
2018-06-22 10:30:00,32.63,32.69,32.62,32.69,43813.0,30.094,30.1493,30.0847,30.1493,43813.0
2018-06-22 10:40:00,32.69,32.7,32.65,32.66,25810.0,30.1493,30.1585,30.1124,30.1216,25810.0
2018-06-22 10:50:00,32.68,32.7,32.65,32.65,40998.0,30.1401,30.1585,30.1124,30.1124,40998.0
2018-06-22 11:00:00,32.65,32.72,32.65,32.67,51286.0,30.1124,30.177,30.1124,30.1309,51286.0
2018-06-22 11:10:00,32.67,32.68,32.65,32.65,20731.0,30.1309,30.1401,30.1124,30.1124,20731.0
2018-06-22 11:20:00,32.66,32.74,32.66,32.72,47335.0,30.1216,30.1954,30.1216,30.177,47335.0
2018-06-22 11:30:00,32.72,32.74,32.7,32.71,20766.0,30.177,30.1954,30.1585,30.1677,20766.0
2018-06-22 11:40:00,32.71,32.75,32.71,32.73,22484.0,30.1677,30.2046,30.1677,30.1862,22484.0
2018-06-22 11:50:00,32.73,32.75,32.71,32.72,24258.0,30.1862,30.2046,30.1677,30.177,24258.0
2018-06-22 12:00:00,32.71,32.73,32.69,32.73,27607.0,30.1677,30.1862,30.1493,30.1862,27607.0
2018-06-22 12:10:00,32.74,32.74,32.69,32.7,34333.0,30.1954,30.1954,30.1493,30.1585,34333.0
2018-06-22 12:20:00,32.71,32.72,32.7,32.7,12087.0,30.1677,30.177,30.1585,30.1585,12087.0
2018-06-22 12:30:00,32.69,32.7,32.68,32.69,19139.0,30.1493,30.1585,30.1401,30.1493,19139.0
2018-06-22 12:40:00,32.7,32.74,32.7,32.74,3400.0,30.1585,30.1954,30.1585,30.1954,3400.0
2018-06-22 12:50:00,32.74,32.74,32.69,32.69,22110.0,30.1954,30.1954,30.1493,30.1493,22110.0
2018-06-22 13:00:00,32.68,32.68,32.65,32.67,14364.0,30.1401,30.1401,30.1124,30.1309,14364.0
2018-06-22 13:10:00,32.67,32.71,32.67,32.71,3980.0,30.1309,30.1677,30.1309,30.1677,3980.0
2018-06-22 13:20:00,32.71,32.74,32.71,32.71,20348.0,30.1677,30.1954,30.1677,30.1677,20348.0
2018-06-22 13:30:00,32.72,32.74,32.69,32.73,29266.0,30.177,30.1954,30.1493,30.1862,29266.0
2018-06-22 13:40:00,32.73,32.75,32.72,32.74,36814.0,30.1862,30.2046,30.177,30.1954,36814.0
2018-06-22 13:50:00,32.74,32.76,32.72,32.75,30689.0,30.1954,30.2139,30.177,30.2046,30689.0
2018-06-22 14:00:00,32.75,32.75,32.71,32.73,89219.0,30.2046,30.2046,30.1677,30.1862,89219.0
2018-06-22 14:10:00,32.73,32.74,32.69,32.73,69199.0,30.1862,30.1954,30.1493,30.1862,69199.0
2018-06-22 14:20:00,32.73,32.76,32.72,32.73,56045.0,30.1862,30.2139,30.177,30.1862,56045.0
2018-06-22 14:30:00,32.73,32.76,32.73,32.76,24619.0,30.1862,30.2139,30.1862,30.2139,24619.0
2018-06-22 14:40:00,32.76,32.77,32.73,32.76,40396.0,30.2139,30.2231,30.1862,30.2139,40396.0
2018-06-22 14:50:00,32.76,32.76,32.73,32.75,40309.0,30.2139,30.2139,30.1862,30.2046,40309.0
2018-06-22 15:00:00,32.76,32.76,32.72,32.73,30630.0,30.2139,30.2139,30.177,30.1862,30630.0
2018-06-22 15:10:00,32.73,32.76,32.73,32.74,10539.0,30.1862,30.2139,30.1862,30.1954,10539.0
2018-06-22 15:20:00,32.74,32.77,32.74,32.75,50071.0,30.1954,30.2231,30.1954,30.2046,50071.0
2018-06-22 15:30:00,32.75,32.78,32.73,32.78,44623.0,30.2046,30.2323,30.1862,30.2323,44623.0
2018-06-22 15:40:00,32.79,32.81,32.77,32.8,91895.0,30.2415,30.26,30.2231,30.2507,91895.0
2018-06-22 15:50:00,32.81,32.81,32.73,32.79,186165.0,30.26,30.26,30.1862,30.2415,186165.0
2018-06-25 09:30:00,32.69,32.76,32.67,32.76,58387.0,30.1493,30.2139,30.1309,30.2139,58387.0
2018-06-25 09:40:00,32.73,32.75,32.72,32.72,6128.0,30.1862,30.2046,30.177,30.177,6128.0
2018-06-25 09:50:00,32.72,32.72,32.63,32.65,37716.0,30.177,30.177,30.094,30.1124,37716.0
2018-06-25 10:00:00,32.65,32.68,32.63,32.64,39857.0,30.1124,30.1401,30.094,30.1032,39857.0
2018-06-25 10:10:00,32.64,32.66,32.63,32.64,24639.0,30.1032,30.1216,30.094,30.1032,24639.0
2018-06-25 10:20:00,32.64,32.66,32.6,32.66,23002.0,30.1032,30.1216,30.0663,30.1216,23002.0
2018-06-25 10:30:00,32.67,32.67,32.63,32.65,7000.0,30.1309,30.1309,30.094,30.1124,7000.0
2018-06-25 10:40:00,32.63,32.66,32.61,32.66,28716.0,30.094,30.1216,30.0755,30.1216,28716.0
2018-06-25 10:50:00,32.67,32.69,32.64,32.65,7659.0,30.1309,30.1493,30.1032,30.1124,7659.0
2018-06-25 11:00:00,32.65,32.65,32.6,32.61,21122.0,30.1124,30.1124,30.0663,30.0755,21122.0
2018-06-25 11:10:00,32.6,32.63,32.56,32.56,13100.0,30.0663,30.094,30.0294,30.0294,13100.0
2018-06-25 11:20:00,32.56,32.6,32.53,32.6,45513.0,30.0294,30.0663,30.0017,30.0663,45513.0
2018-06-25 11:30:00,32.59,32.59,32.55,32.56,7825.0,30.0571,30.0571,30.0202,30.0294,7825.0
2018-06-25 11:40:00,32.57,32.6,32.57,32.58,12940.0,30.0386,30.0663,30.0386,30.0478,12940.0
2018-06-25 11:50:00,32.57,32.57,32.55,32.55,8788.0,30.0386,30.0386,30.0202,30.0202,8788.0
2018-06-25 12:00:00,32.55,32.55,32.53,32.54,24861.0,30.0202,30.0202,30.0017,30.011,24861.0
2018-06-25 12:10:00,32.53,32.53,32.51,32.52,17600.0,30.0017,30.0017,29.9833,29.9925,17600.0
2018-06-25 12:20:00,32.5,32.53,32.49,32.53,8687.0,29.9741,30.0017,29.9648,30.0017,8687.0
2018-06-25 12:30:00,32.53,32.53,32.47,32.47,7826.0,30.0017,30.0017,29.9464,29.9464,7826.0
2018-06-25 12:40:00,32.47,32.48,32.45,32.48,10241.0,29.9464,29.9556,29.928,29.9556,10241.0
2018-06-25 12:50:00,32.47,32.52,32.47,32.52,21866.0,29.9464,29.9925,29.9464,29.9925,21866.0
2018-06-25 13:00:00,32.51,32.51,32.48,32.49,6600.0,29.9833,29.9833,29.9556,29.9648,6600.0
2018-06-25 13:10:00,32.49,32.51,32.48,32.5,14641.0,29.9648,29.9833,29.9556,29.9741,14641.0
2018-06-25 13:20:00,32.51,32.56,32.51,32.56,18861.0,29.9833,30.0294,29.9833,30.0294,18861.0
2018-06-25 13:30:00,32.57,32.57,32.56,32.56,2600.0,30.0386,30.0386,30.0294,30.0294,2600.0
2018-06-25 13:40:00,32.56,32.6,32.56,32.57,25677.0,30.0294,30.0663,30.0294,30.0386,25677.0
2018-06-25 13:50:00,32.57,32.57,32.55,32.56,12705.0,30.0386,30.0386,30.0202,30.0294,12705.0
2018-06-25 14:00:00,32.57,32.6,32.57,32.59,14904.0,30.0386,30.0663,30.0386,30.0571,14904.0
2018-06-25 14:10:00,32.57,32.57,32.56,32.57,6080.0,30.0386,30.0386,30.0294,30.0386,6080.0
2018-06-25 14:20:00,32.57,32.57,32.56,32.56,4500.0,30.0386,30.0386,30.0294,30.0294,4500.0
2018-06-25 14:30:00,32.56,32.59,32.56,32.56,23780.0,30.0294,30.0571,30.0294,30.0294,23780.0
2018-06-25 14:40:00,32.56,32.58,32.56,32.58,15067.0,30.0294,30.0478,30.0294,30.0478,15067.0
2018-06-25 14:50:00,32.59,32.59,32.57,32.58,36182.0,30.0571,30.0571,30.0386,30.0478,36182.0
2018-06-25 15:00:00,32.57,32.57,32.53,32.54,20723.0,30.0386,30.0386,30.0017,30.011,20723.0
2018-06-25 15:10:00,32.54,32.56,32.52,32.53,22609.0,30.011,30.0294,29.9925,30.0017,22609.0
2018-06-25 15:20:00,32.52,32.53,32.49,32.52,25515.0,29.9925,30.0017,29.9648,29.9925,25515.0
2018-06-25 15:30:00,32.51,32.51,32.47,32.5,49011.0,29.9833,29.9833,29.9464,29.9741,49011.0
2018-06-25 15:40:00,32.5,32.52,32.49,32.52,69209.0,29.9741,29.9925,29.9648,29.9925,69209.0
2018-06-25 15:50:00,32.52,32.58,32.49,32.52,157120.0,29.9925,30.0478,29.9648,29.9925,157120.0
2018-06-26 09:30:00,32.3,32.31,32.24,32.29,125251.0,29.7896,29.7988,29.7343,29.7804,125251.0
2018-06-26 09:40:00,32.29,32.29,32.24,32.28,81008.0,29.7804,29.7804,29.7343,29.7712,81008.0
2018-06-26 09:50:00,32.28,32.3,32.27,32.3,70480.0,29.7712,29.7896,29.7619,29.7896,70480.0
2018-06-26 10:00:00,32.31,32.33,32.27,32.27,64564.0,29.7988,29.8173,29.7619,29.7619,64564.0
2018-06-26 10:10:00,32.28,32.29,32.26,32.29,42172.0,29.7712,29.7804,29.7527,29.7804,42172.0
2018-06-26 10:20:00,32.28,32.33,32.28,32.3,31842.0,29.7712,29.8173,29.7712,29.7896,31842.0
2018-06-26 10:30:00,32.29,32.29,32.26,32.26,40439.0,29.7804,29.7804,29.7527,29.7527,40439.0
2018-06-26 10:40:00,32.26,32.27,32.25,32.26,28526.0,29.7527,29.7619,29.7435,29.7527,28526.0
2018-06-26 10:50:00,32.26,32.35,32.26,32.35,33973.0,29.7527,29.8357,29.7527,29.8357,33973.0
2018-06-26 11:00:00,32.33,32.37,32.31,32.36,19417.0,29.8173,29.8542,29.7988,29.8449,19417.0
2018-06-26 11:10:00,32.37,32.39,32.37,32.39,6038.0,29.8542,29.8726,29.8542,29.8726,6038.0
2018-06-26 11:20:00,32.38,32.44,32.38,32.42,17514.0,29.8634,29.9187,29.8634,29.9003,17514.0
2018-06-26 11:30:00,32.42,32.42,32.4,32.42,12412.0,29.9003,29.9003,29.8818,29.9003,12412.0
2018-06-26 11:40:00,32.42,32.49,32.42,32.49,20268.0,29.9003,29.9648,29.9003,29.9648,20268.0
2018-06-26 11:50:00,32.48,32.48,32.46,32.47,23625.0,29.9556,29.9556,29.9372,29.9464,23625.0
2018-06-26 12:00:00,32.48,32.51,32.48,32.48,19829.0,29.9556,29.9833,29.9556,29.9556,19829.0
2018-06-26 12:10:00,32.49,32.5,32.48,32.48,7108.0,29.9648,29.9741,29.9556,29.9556,7108.0
2018-06-26 12:20:00,32.49,32.49,32.48,32.49,13380.0,29.9648,29.9648,29.9556,29.9648,13380.0
2018-06-26 12:30:00,32.49,32.51,32.49,32.5,15558.0,29.9648,29.9833,29.9648,29.9741,15558.0
2018-06-26 12:40:00,32.48,32.49,32.46,32.46,19576.0,29.9556,29.9648,29.9372,29.9372,19576.0
2018-06-26 12:50:00,32.44,32.47,32.43,32.44,16976.0,29.9187,29.9464,29.9095,29.9187,16976.0
2018-06-26 13:00:00,32.44,32.45,32.44,32.44,1100.0,29.9187,29.928,29.9187,29.9187,1100.0
2018-06-26 13:10:00,32.44,32.46,32.43,32.44,5208.0,29.9187,29.9372,29.9095,29.9187,5208.0
2018-06-26 13:20:00,32.44,32.44,32.4,32.43,16076.0,29.9187,29.9187,29.8818,29.9095,16076.0
2018-06-26 13:30:00,32.43,32.43,32.38,32.4,15545.0,29.9095,29.9095,29.8634,29.8818,15545.0
2018-06-26 13:40:00,32.4,32.42,32.39,32.41,5150.0,29.8818,29.9003,29.8726,29.8911,5150.0
2018-06-26 13:50:00,32.42,32.42,32.41,32.41,2000.0,29.9003,29.9003,29.8911,29.8911,2000.0
2018-06-26 14:00:00,32.42,32.44,32.42,32.42,4967.0,29.9003,29.9187,29.9003,29.9003,4967.0
2018-06-26 14:10:00,32.42,32.45,32.42,32.45,4070.0,29.9003,29.928,29.9003,29.928,4070.0
2018-06-26 14:20:00,32.46,32.47,32.43,32.44,6030.0,29.9372,29.9464,29.9095,29.9187,6030.0
2018-06-26 14:30:00,32.44,32.45,32.44,32.45,4180.0,29.9187,29.928,29.9187,29.928,4180.0
2018-06-26 14:40:00,32.46,32.46,32.43,32.44,16336.0,29.9372,29.9372,29.9095,29.9187,16336.0
2018-06-26 14:50:00,32.45,32.49,32.45,32.49,4300.0,29.928,29.9648,29.928,29.9648,4300.0
2018-06-26 15:00:00,32.49,32.49,32.47,32.49,7452.0,29.9648,29.9648,29.9464,29.9648,7452.0
2018-06-26 15:10:00,32.49,32.5,32.49,32.49,2888.0,29.9648,29.9741,29.9648,29.9648,2888.0
2018-06-26 15:20:00,32.47,32.49,32.47,32.49,3825.0,29.9464,29.9648,29.9464,29.9648,3825.0
2018-06-26 15:30:00,32.49,32.5,32.48,32.48,11657.0,29.9648,29.9741,29.9556,29.9556,11657.0
2018-06-26 15:40:00,32.47,32.48,32.44,32.44,19756.0,29.9464,29.9556,29.9187,29.9187,19756.0
2018-06-26 15:50:00,32.44,32.49,32.41,32.41,127055.0,29.9187,29.9648,29.8911,29.8911,127055.0
2018-06-27 09:30:00,32.28,32.31,32.26,32.28,86122.0,29.7712,29.7988,29.7527,29.7712,86122.0
2018-06-27 09:40:00,32.28,32.4,32.24,32.38,92353.0,29.7712,29.8818,29.7343,29.8634,92353.0
2018-06-27 09:50:00,32.39,32.41,32.33,32.36,27404.0,29.8726,29.8911,29.8173,29.8449,27404.0
2018-06-27 10:00:00,32.35,32.39,32.34,32.35,49303.0,29.8357,29.8726,29.8265,29.8357,49303.0
2018-06-27 10:10:00,32.35,32.36,32.33,32.36,19436.0,29.8357,29.8449,29.8173,29.8449,19436.0
2018-06-27 10:20:00,32.37,32.45,32.37,32.45,95286.0,29.8542,29.928,29.8542,29.928,95286.0
2018-06-27 10:30:00,32.45,32.5,32.45,32.5,46555.0,29.928,29.9741,29.928,29.9741,46555.0
2018-06-27 10:40:00,32.48,32.49,32.46,32.47,50136.0,29.9556,29.9648,29.9372,29.9464,50136.0
2018-06-27 10:50:00,32.47,32.48,32.45,32.45,40376.0,29.9464,29.9556,29.928,29.928,40376.0
2018-06-27 11:00:00,32.46,32.46,32.41,32.41,40876.0,29.9372,29.9372,29.8911,29.8911,40876.0
2018-06-27 11:10:00,32.4,32.4,32.36,32.37,9884.0,29.8818,29.8818,29.8449,29.8542,9884.0
2018-06-27 11:20:00,32.37,32.37,32.24,32.28,139289.0,29.8542,29.8542,29.7343,29.7712,139289.0
2018-06-27 11:30:00,32.27,32.29,32.26,32.29,23999.0,29.7619,29.7804,29.7527,29.7804,23999.0
2018-06-27 11:40:00,32.29,32.29,32.26,32.27,29044.0,29.7804,29.7804,29.7527,29.7619,29044.0
2018-06-27 11:50:00,32.27,32.28,32.25,32.27,29504.0,29.7619,29.7712,29.7435,29.7619,29504.0
2018-06-27 12:00:00,32.28,32.29,32.28,32.28,9953.0,29.7712,29.7804,29.7712,29.7712,9953.0
2018-06-27 12:10:00,32.27,32.28,32.26,32.28,3700.0,29.7619,29.7712,29.7527,29.7712,3700.0
2018-06-27 12:20:00,32.29,32.29,32.28,32.28,8762.0,29.7804,29.7804,29.7712,29.7712,8762.0
2018-06-27 12:30:00,32.27,32.27,32.24,32.24,3940.0,29.7619,29.7619,29.7343,29.7343,3940.0
2018-06-27 12:40:00,32.24,32.24,32.23,32.24,6300.0,29.7343,29.7343,29.7251,29.7343,6300.0
2018-06-27 12:50:00,32.25,32.25,32.22,32.23,10837.0,29.7435,29.7435,29.7158,29.7251,10837.0
2018-06-27 13:00:00,32.22,32.22,32.19,32.19,38929.0,29.7158,29.7158,29.6882,29.6882,38929.0
2018-06-27 13:10:00,32.18,32.19,32.15,32.16,89273.0,29.6789,29.6882,29.6513,29.6605,89273.0
2018-06-27 13:20:00,32.17,32.22,32.17,32.22,28929.0,29.6697,29.7158,29.6697,29.7158,28929.0
2018-06-27 13:30:00,32.22,32.24,32.2,32.2,26413.0,29.7158,29.7343,29.6974,29.6974,26413.0
2018-06-27 13:40:00,32.2,32.21,32.19,32.19,16996.0,29.6974,29.7066,29.6882,29.6882,16996.0
2018-06-27 13:50:00,32.18,32.18,32.17,32.18,10590.0,29.6789,29.6789,29.6697,29.6789,10590.0
2018-06-27 14:00:00,32.17,32.18,32.17,32.17,3611.0,29.6697,29.6789,29.6697,29.6697,3611.0
2018-06-27 14:10:00,32.18,32.22,32.18,32.22,16459.0,29.6789,29.7158,29.6789,29.7158,16459.0
2018-06-27 14:20:00,32.22,32.22,32.19,32.19,2940.0,29.7158,29.7158,29.6882,29.6882,2940.0
2018-06-27 14:30:00,32.19,32.2,32.17,32.17,8038.0,29.6882,29.6974,29.6697,29.6697,8038.0
2018-06-27 14:40:00,32.17,32.18,32.17,32.18,23025.0,29.6697,29.6789,29.6697,29.6789,23025.0
2018-06-27 14:50:00,32.17,32.18,32.15,32.15,7287.0,29.6697,29.6789,29.6513,29.6513,7287.0
2018-06-27 15:00:00,32.16,32.17,32.13,32.14,22180.0,29.6605,29.6697,29.6328,29.642,22180.0
2018-06-27 15:10:00,32.15,32.16,32.1,32.13,189301.0,29.6513,29.6605,29.6052,29.6328,189301.0
2018-06-27 15:20:00,32.13,32.21,32.13,32.2,63528.0,29.6328,29.7066,29.6328,29.6974,63528.0
2018-06-27 15:30:00,32.19,32.19,32.16,32.16,28995.0,29.6882,29.6882,29.6605,29.6605,28995.0
2018-06-27 15:40:00,32.17,32.18,32.13,32.13,43052.0,29.6697,29.6789,29.6328,29.6328,43052.0
2018-06-27 15:50:00,32.13,32.17,32.12,32.15,199430.0,29.6328,29.6697,29.6236,29.6513,199430.0
2018-06-28 09:30:00,32.26,32.26,32.14,32.19,54377.0,29.7527,29.7527,29.642,29.6882,54377.0
2018-06-28 09:40:00,32.2,32.2,32.06,32.08,24596.0,29.6974,29.6974,29.5683,29.5867,24596.0
2018-06-28 09:50:00,32.09,32.12,32.06,32.12,13827.0,29.5959,29.6236,29.5683,29.6236,13827.0
2018-06-28 10:00:00,32.15,32.21,32.12,32.21,28496.0,29.6513,29.7066,29.6236,29.7066,28496.0
2018-06-28 10:10:00,32.22,32.26,32.19,32.26,15104.0,29.7158,29.7527,29.6882,29.7527,15104.0
2018-06-28 10:20:00,32.25,32.27,32.25,32.27,8155.0,29.7435,29.7619,29.7435,29.7619,8155.0
2018-06-28 10:30:00,32.26,32.27,32.24,32.25,7305.0,29.7527,29.7619,29.7343,29.7435,7305.0
2018-06-28 10:40:00,32.27,32.29,32.24,32.24,22950.0,29.7619,29.7804,29.7343,29.7343,22950.0
2018-06-28 10:50:00,32.23,32.25,32.22,32.23,14281.0,29.7251,29.7435,29.7158,29.7251,14281.0
2018-06-28 11:00:00,32.24,32.24,32.21,32.21,13208.0,29.7343,29.7343,29.7066,29.7066,13208.0
2018-06-28 11:10:00,32.21,32.27,32.21,32.27,4294.0,29.7066,29.7619,29.7066,29.7619,4294.0
2018-06-28 11:20:00,32.27,32.29,32.27,32.28,8416.0,29.7619,29.7804,29.7619,29.7712,8416.0
2018-06-28 11:30:00,32.28,32.28,32.26,32.26,6200.0,29.7712,29.7712,29.7527,29.7527,6200.0
2018-06-28 11:40:00,32.28,32.28,32.21,32.22,29400.0,29.7712,29.7712,29.7066,29.7158,29400.0
2018-06-28 11:50:00,32.22,32.22,32.17,32.2,86361.0,29.7158,29.7158,29.6697,29.6974,86361.0
2018-06-28 12:00:00,32.21,32.21,32.17,32.17,27502.0,29.7066,29.7066,29.6697,29.6697,27502.0
2018-06-28 12:10:00,32.15,32.19,32.15,32.19,40540.0,29.6513,29.6882,29.6513,29.6882,40540.0
2018-06-28 12:20:00,32.19,32.19,32.17,32.18,13500.0,29.6882,29.6882,29.6697,29.6789,13500.0
2018-06-28 12:30:00,32.18,32.18,32.17,32.18,3300.0,29.6789,29.6789,29.6697,29.6789,3300.0
2018-06-28 12:40:00,32.18,32.19,32.17,32.17,4100.0,29.6789,29.6882,29.6697,29.6697,4100.0
2018-06-28 12:50:00,32.19,32.21,32.18,32.21,21100.0,29.6882,29.7066,29.6789,29.7066,21100.0
2018-06-28 13:00:00,32.21,32.21,32.19,32.19,4047.0,29.7066,29.7066,29.6882,29.6882,4047.0
2018-06-28 13:10:00,32.19,32.22,32.19,32.21,11130.0,29.6882,29.7158,29.6882,29.7066,11130.0
2018-06-28 13:20:00,32.2,32.21,32.2,32.2,5100.0,29.6974,29.7066,29.6974,29.6974,5100.0
2018-06-28 13:30:00,32.2,32.21,32.12,32.15,88249.0,29.6974,29.7066,29.6236,29.6513,88249.0
2018-06-28 13:40:00,32.16,32.19,32.16,32.19,24335.0,29.6605,29.6882,29.6605,29.6882,24335.0
2018-06-28 13:50:00,32.18,32.18,32.15,32.18,29209.0,29.6789,29.6789,29.6513,29.6789,29209.0
2018-06-28 14:00:00,32.17,32.17,32.15,32.15,4407.0,29.6697,29.6697,29.6513,29.6513,4407.0
2018-06-28 14:10:00,32.14,32.15,32.13,32.15,1600.0,29.642,29.6513,29.6328,29.6513,1600.0
2018-06-28 14:20:00,32.15,32.15,32.12,32.12,8754.0,29.6513,29.6513,29.6236,29.6236,8754.0
2018-06-28 14:30:00,32.13,32.15,32.13,32.15,2100.0,29.6328,29.6513,29.6328,29.6513,2100.0
2018-06-28 14:40:00,32.15,32.17,32.14,32.17,4500.0,29.6513,29.6697,29.642,29.6697,4500.0
2018-06-28 14:50:00,32.17,32.19,32.16,32.18,38470.0,29.6697,29.6882,29.6605,29.6789,38470.0
2018-06-28 15:00:00,32.17,32.2,32.17,32.17,7673.0,29.6697,29.6974,29.6697,29.6697,7673.0
2018-06-28 15:10:00,32.16,32.16,32.14,32.14,32790.0,29.6605,29.6605,29.642,29.642,32790.0
2018-06-28 15:20:00,32.13,32.18,32.13,32.18,41300.0,29.6328,29.6789,29.6328,29.6789,41300.0
2018-06-28 15:30:00,32.19,32.19,32.16,32.17,5645.0,29.6882,29.6882,29.6605,29.6697,5645.0
2018-06-28 15:40:00,32.18,32.18,32.17,32.18,7144.0,29.6789,29.6789,29.6697,29.6789,7144.0
2018-06-28 15:50:00,32.17,32.22,32.16,32.22,117119.0,29.6697,29.7158,29.6605,29.7158,117119.0
2018-06-29 09:30:00,32.32,32.43,32.32,32.4,82435.0,29.8081,29.9095,29.8081,29.8818,82435.0
2018-06-29 09:40:00,32.41,32.54,32.39,32.54,125204.0,29.8911,30.011,29.8726,30.011,125204.0
2018-06-29 09:50:00,32.55,32.63,32.54,32.59,75784.0,30.0202,30.094,30.011,30.0571,75784.0
2018-06-29 10:00:00,32.6,32.64,32.55,32.62,57628.0,30.0663,30.1032,30.0202,30.0847,57628.0
2018-06-29 10:10:00,32.63,32.63,32.59,32.6,119572.0,30.094,30.094,30.0571,30.0663,119572.0
2018-06-29 10:20:00,32.61,32.65,32.58,32.63,105051.0,30.0755,30.1124,30.0478,30.094,105051.0
2018-06-29 10:30:00,32.64,32.68,32.64,32.66,57150.0,30.1032,30.1401,30.1032,30.1216,57150.0
2018-06-29 10:40:00,32.65,32.77,32.65,32.77,37007.0,30.1124,30.2231,30.1124,30.2231,37007.0
2018-06-29 10:50:00,32.77,32.77,32.73,32.74,83201.0,30.2231,30.2231,30.1862,30.1954,83201.0
2018-06-29 11:00:00,32.74,32.74,32.67,32.69,87532.0,30.1954,30.1954,30.1309,30.1493,87532.0
2018-06-29 11:10:00,32.69,32.69,32.64,32.67,55884.0,30.1493,30.1493,30.1032,30.1309,55884.0
2018-06-29 11:20:00,32.67,32.7,32.67,32.69,15045.0,30.1309,30.1585,30.1309,30.1493,15045.0
2018-06-29 11:30:00,32.69,32.7,32.66,32.69,19369.0,30.1493,30.1585,30.1216,30.1493,19369.0
2018-06-29 11:40:00,32.69,32.69,32.67,32.68,10829.0,30.1493,30.1493,30.1309,30.1401,10829.0
2018-06-29 11:50:00,32.69,32.73,32.68,32.73,19114.0,30.1493,30.1862,30.1401,30.1862,19114.0
2018-06-29 12:00:00,32.73,32.8,32.73,32.73,159966.0,30.1862,30.2507,30.1862,30.1862,159966.0
2018-06-29 12:10:00,32.75,32.75,32.68,32.69,53777.0,30.2046,30.2046,30.1401,30.1493,53777.0
2018-06-29 12:20:00,32.68,32.72,32.68,32.7,33616.0,30.1401,30.177,30.1401,30.1585,33616.0
2018-06-29 12:30:00,32.69,32.69,32.67,32.68,28045.0,30.1493,30.1493,30.1309,30.1401,28045.0
2018-06-29 12:40:00,32.69,32.74,32.68,32.74,30140.0,30.1493,30.1954,30.1401,30.1954,30140.0
2018-06-29 12:50:00,32.76,32.78,32.75,32.78,25994.0,30.2139,30.2323,30.2046,30.2323,25994.0
2018-06-29 13:00:00,32.77,32.78,32.76,32.76,23892.0,30.2231,30.2323,30.2139,30.2139,23892.0
2018-06-29 13:10:00,32.77,32.78,32.71,32.73,41904.0,30.2231,30.2323,30.1677,30.1862,41904.0
2018-06-29 13:20:00,32.74,32.74,32.67,32.67,53195.0,30.1954,30.1954,30.1309,30.1309,53195.0
2018-06-29 13:30:00,32.69,32.7,32.68,32.69,25085.0,30.1493,30.1585,30.1401,30.1493,25085.0
2018-06-29 13:40:00,32.69,32.72,32.69,32.72,6680.0,30.1493,30.177,30.1493,30.177,6680.0
2018-06-29 13:50:00,32.72,32.73,32.7,32.72,20209.0,30.177,30.1862,30.1585,30.177,20209.0
2018-06-29 14:00:00,32.72,32.75,32.72,32.75,23173.0,30.177,30.2046,30.177,30.2046,23173.0
2018-06-29 14:10:00,32.75,32.75,32.69,32.69,31108.0,30.2046,30.2046,30.1493,30.1493,31108.0
2018-06-29 14:20:00,32.71,32.71,32.71,32.71,4400.0,30.1677,30.1677,30.1677,30.1677,4400.0
2018-06-29 14:30:00,32.71,32.71,32.67,32.67,37894.0,30.1677,30.1677,30.1309,30.1309,37894.0
2018-06-29 14:40:00,32.67,32.69,32.64,32.68,65777.0,30.1309,30.1493,30.1032,30.1401,65777.0
2018-06-29 14:50:00,32.67,32.71,32.67,32.7,28908.0,30.1309,30.1677,30.1309,30.1585,28908.0
2018-06-29 15:00:00,32.68,32.7,32.67,32.67,75931.0,30.1401,30.1585,30.1309,30.1309,75931.0
2018-06-29 15:10:00,32.67,32.69,32.65,32.67,30850.0,30.1309,30.1493,30.1124,30.1309,30850.0
2018-06-29 15:20:00,32.67,32.67,32.62,32.65,84249.0,30.1309,30.1309,30.0847,30.1124,84249.0
2018-06-29 15:30:00,32.65,32.67,32.62,32.63,65008.0,30.1124,30.1309,30.0847,30.094,65008.0
2018-06-29 15:40:00,32.64,32.68,32.64,32.65,67564.0,30.1032,30.1401,30.1032,30.1124,67564.0
2018-06-29 15:50:00,32.65,32.7,32.63,32.69,235568.0,30.1124,30.1585,30.094,30.1493,235568.0
2018-07-02 09:30:00,32.38,32.44,32.32,32.41,187660.0,29.8634,29.9187,29.8081,29.8911,187660.0
2018-07-02 09:40:00,32.4,32.42,32.36,32.41,50017.0,29.8818,29.9003,29.8449,29.8911,50017.0
2018-07-02 09:50:00,32.42,32.46,32.41,32.44,11818.0,29.9003,29.9372,29.8911,29.9187,11818.0
2018-07-02 10:00:00,32.44,32.53,32.39,32.53,47334.0,29.9187,30.0017,29.8726,30.0017,47334.0
2018-07-02 10:10:00,32.52,32.54,32.51,32.53,14991.0,29.9925,30.011,29.9833,30.0017,14991.0
2018-07-02 10:20:00,32.52,32.54,32.51,32.51,28425.0,29.9925,30.011,29.9833,29.9833,28425.0
2018-07-02 10:30:00,32.51,32.53,32.5,32.51,15446.0,29.9833,30.0017,29.9741,29.9833,15446.0
2018-07-02 10:40:00,32.51,32.51,32.45,32.47,39721.0,29.9833,29.9833,29.928,29.9464,39721.0
2018-07-02 10:50:00,32.47,32.48,32.45,32.46,7369.0,29.9464,29.9556,29.928,29.9372,7369.0
2018-07-02 11:00:00,32.47,32.48,32.43,32.45,12500.0,29.9464,29.9556,29.9095,29.928,12500.0
2018-07-02 11:10:00,32.45,32.45,32.42,32.43,10788.0,29.928,29.928,29.9003,29.9095,10788.0
2018-07-02 11:20:00,32.42,32.42,32.35,32.36,16462.0,29.9003,29.9003,29.8357,29.8449,16462.0
2018-07-02 11:30:00,32.37,32.37,32.33,32.33,64126.0,29.8542,29.8542,29.8173,29.8173,64126.0
2018-07-02 11:40:00,32.33,32.33,32.28,32.31,32103.0,29.8173,29.8173,29.7712,29.7988,32103.0
2018-07-02 11:50:00,32.31,32.32,32.29,32.29,31584.0,29.7988,29.8081,29.7804,29.7804,31584.0
2018-07-02 12:00:00,32.29,32.33,32.28,32.28,27457.0,29.7804,29.8173,29.7712,29.7712,27457.0
2018-07-02 12:10:00,32.28,32.31,32.26,32.29,55334.0,29.7712,29.7988,29.7527,29.7804,55334.0
2018-07-02 12:20:00,32.29,32.34,32.28,32.32,60080.0,29.7804,29.8265,29.7712,29.8081,60080.0
2018-07-02 12:30:00,32.32,32.34,32.32,32.33,6800.0,29.8081,29.8265,29.8081,29.8173,6800.0
2018-07-02 12:40:00,32.32,32.34,32.32,32.32,2500.0,29.8081,29.8265,29.8081,29.8081,2500.0
2018-07-02 12:50:00,32.31,32.31,32.24,32.24,25864.0,29.7988,29.7988,29.7343,29.7343,25864.0
2018-07-02 13:00:00,32.24,32.26,32.21,32.22,64623.0,29.7343,29.7527,29.7066,29.7158,64623.0
2018-07-02 13:10:00,32.22,32.26,32.19,32.25,93461.0,29.7158,29.7527,29.6882,29.7435,93461.0
2018-07-02 13:20:00,32.26,32.29,32.25,32.28,28840.0,29.7527,29.7804,29.7435,29.7712,28840.0
2018-07-02 13:30:00,32.3,32.31,32.25,32.25,13588.0,29.7896,29.7988,29.7435,29.7435,13588.0
2018-07-02 13:40:00,32.25,32.25,32.24,32.24,11869.0,29.7435,29.7435,29.7343,29.7343,11869.0
2018-07-02 13:50:00,32.23,32.29,32.23,32.29,34464.0,29.7251,29.7804,29.7251,29.7804,34464.0
2018-07-02 14:00:00,32.28,32.35,32.28,32.32,27721.0,29.7712,29.8357,29.7712,29.8081,27721.0
2018-07-02 14:10:00,32.32,32.39,32.32,32.33,31978.0,29.8081,29.8726,29.8081,29.8173,31978.0
2018-07-02 14:20:00,32.33,32.35,32.33,32.35,20967.0,29.8173,29.8357,29.8173,29.8357,20967.0
2018-07-02 14:30:00,32.35,32.37,32.34,32.35,23632.0,29.8357,29.8542,29.8265,29.8357,23632.0
2018-07-02 14:40:00,32.35,32.35,32.31,32.33,32834.0,29.8357,29.8357,29.7988,29.8173,32834.0
2018-07-02 14:50:00,32.33,32.35,32.31,32.34,40744.0,29.8173,29.8357,29.7988,29.8265,40744.0
2018-07-02 15:00:00,32.34,32.4,32.34,32.4,55345.0,29.8265,29.8818,29.8265,29.8818,55345.0
2018-07-02 15:10:00,32.4,32.47,32.4,32.44,49087.0,29.8818,29.9464,29.8818,29.9187,49087.0
2018-07-02 15:20:00,32.44,32.46,32.42,32.44,51752.0,29.9187,29.9372,29.9003,29.9187,51752.0
2018-07-02 15:30:00,32.44,32.45,32.42,32.45,24528.0,29.9187,29.928,29.9003,29.928,24528.0
2018-07-02 15:40:00,32.45,32.45,32.42,32.42,30126.0,29.928,29.928,29.9003,29.9003,30126.0
2018-07-02 15:50:00,32.43,32.44,32.34,32.35,265710.0,29.9095,29.9187,29.8265,29.8357,265710.0
2018-07-03 09:30:00,32.61,32.8,32.61,32.8,114182.0,30.0755,30.2507,30.0755,30.2507,114182.0
2018-07-03 09:40:00,32.81,32.86,32.79,32.82,215015.0,30.26,30.3061,30.2415,30.2692,215015.0
2018-07-03 09:50:00,32.82,32.86,32.81,32.83,166277.0,30.2692,30.3061,30.26,30.2784,166277.0
2018-07-03 10:00:00,32.82,32.86,32.79,32.86,61439.0,30.2692,30.3061,30.2415,30.3061,61439.0
2018-07-03 10:10:00,32.85,32.85,32.81,32.83,126727.0,30.2969,30.2969,30.26,30.2784,126727.0
2018-07-03 10:20:00,32.84,32.84,32.8,32.82,34531.0,30.2876,30.2876,30.2507,30.2692,34531.0
2018-07-03 10:30:00,32.82,32.88,32.81,32.88,109339.0,30.2692,30.3245,30.26,30.3245,109339.0
2018-07-03 10:40:00,32.88,32.93,32.88,32.93,98574.0,30.3245,30.3706,30.3245,30.3706,98574.0
2018-07-03 10:50:00,32.92,33.01,32.92,32.98,104703.0,30.3614,30.4444,30.3614,30.4168,104703.0
2018-07-03 11:00:00,32.99,33.04,32.96,32.99,322872.0,30.426,30.4721,30.3983,30.426,322872.0
2018-07-03 11:10:00,32.99,33.0,32.96,32.99,117370.0,30.426,30.4352,30.3983,30.426,117370.0
2018-07-03 11:20:00,32.99,33.04,32.99,33.0,171545.0,30.426,30.4721,30.426,30.4352,171545.0
2018-07-03 11:30:00,33.01,33.03,33.0,33.01,59863.0,30.4444,30.4629,30.4352,30.4444,59863.0
2018-07-03 11:40:00,33.0,33.03,32.97,32.98,77174.0,30.4352,30.4629,30.4075,30.4168,77174.0
2018-07-03 11:50:00,32.99,33.04,32.98,33.04,109604.0,30.426,30.4721,30.4168,30.4721,109604.0
2018-07-03 12:00:00,33.04,33.04,32.95,32.95,68760.0,30.4721,30.4721,30.3891,30.3891,68760.0
2018-07-03 12:10:00,32.97,32.97,32.9,32.9,55012.0,30.4075,30.4075,30.343,30.343,55012.0
2018-07-03 12:20:00,32.91,32.94,32.9,32.92,30624.0,30.3522,30.3799,30.343,30.3614,30624.0
2018-07-03 12:30:00,32.92,32.94,32.91,32.92,86930.0,30.3614,30.3799,30.3522,30.3614,86930.0
2018-07-03 12:40:00,32.92,32.94,32.91,32.92,91784.0,30.3614,30.3799,30.3522,30.3614,91784.0
2018-07-03 12:50:00,32.92,33.0,32.92,32.99,181234.0,30.3614,30.4352,30.3614,30.426,181234.0
2018-07-05 09:30:00,33.19,33.32,33.14,33.29,176704.0,30.6104,30.7303,30.5643,30.7027,176704.0
2018-07-05 09:40:00,33.28,33.32,33.28,33.3,64425.0,30.6934,30.7303,30.6934,30.7119,64425.0
2018-07-05 09:50:00,33.29,33.29,33.19,33.19,36830.0,30.7027,30.7027,30.6104,30.6104,36830.0
2018-07-05 10:00:00,33.2,33.23,33.13,33.18,37201.0,30.6197,30.6473,30.5551,30.6012,37201.0
2018-07-05 10:10:00,33.19,33.23,33.17,33.23,35454.0,30.6104,30.6473,30.592,30.6473,35454.0
2018-07-05 10:20:00,33.23,33.29,33.22,33.27,59352.0,30.6473,30.7027,30.6381,30.6842,59352.0
2018-07-05 10:30:00,33.26,33.27,33.24,33.25,36883.0,30.675,30.6842,30.6566,30.6658,36883.0
2018-07-05 10:40:00,33.25,33.28,33.24,33.27,29583.0,30.6658,30.6934,30.6566,30.6842,29583.0
2018-07-05 10:50:00,33.27,33.29,33.24,33.27,50273.0,30.6842,30.7027,30.6566,30.6842,50273.0
2018-07-05 11:00:00,33.27,33.28,33.24,33.26,47376.0,30.6842,30.6934,30.6566,30.675,47376.0
2018-07-05 11:10:00,33.26,33.31,33.24,33.31,26863.0,30.675,30.7211,30.6566,30.7211,26863.0
2018-07-05 11:20:00,33.32,33.35,33.31,33.33,117658.0,30.7303,30.758,30.7211,30.7396,117658.0
2018-07-05 11:30:00,33.33,33.35,33.32,33.33,54071.0,30.7396,30.758,30.7303,30.7396,54071.0
2018-07-05 11:40:00,33.33,33.36,33.32,33.32,111375.0,30.7396,30.7672,30.7303,30.7303,111375.0
2018-07-05 11:50:00,33.32,33.33,33.27,33.27,35526.0,30.7303,30.7396,30.6842,30.6842,35526.0
2018-07-05 12:00:00,33.28,33.3,33.27,33.29,25508.0,30.6934,30.7119,30.6842,30.7027,25508.0
2018-07-05 12:10:00,33.29,33.31,33.28,33.31,10339.0,30.7027,30.7211,30.6934,30.7211,10339.0
2018-07-05 12:20:00,33.31,33.32,33.29,33.29,9744.0,30.7211,30.7303,30.7027,30.7027,9744.0
2018-07-05 12:30:00,33.29,33.31,33.29,33.29,9167.0,30.7027,30.7211,30.7027,30.7027,9167.0
2018-07-05 12:40:00,33.29,33.31,33.29,33.31,3880.0,30.7027,30.7211,30.7027,30.7211,3880.0
2018-07-05 12:50:00,33.31,33.34,33.29,33.34,22987.0,30.7211,30.7488,30.7027,30.7488,22987.0
2018-07-05 13:00:00,33.33,33.34,33.31,33.31,4184.0,30.7396,30.7488,30.7211,30.7211,4184.0
2018-07-05 13:10:00,33.31,33.35,33.29,33.34,12334.0,30.7211,30.758,30.7027,30.7488,12334.0
2018-07-05 13:20:00,33.33,33.35,33.31,33.35,64811.0,30.7396,30.758,30.7211,30.758,64811.0
2018-07-05 13:30:00,33.36,33.36,33.29,33.29,59230.0,30.7672,30.7672,30.7027,30.7027,59230.0
2018-07-05 13:40:00,33.29,33.29,33.26,33.27,22262.0,30.7027,30.7027,30.675,30.6842,22262.0
2018-07-05 13:50:00,33.26,33.26,33.22,33.24,77815.0,30.675,30.675,30.6381,30.6566,77815.0
2018-07-05 14:00:00,33.24,33.3,33.21,33.24,149454.0,30.6566,30.7119,30.6289,30.6566,149454.0
2018-07-05 14:10:00,33.23,33.23,33.19,33.21,87561.0,30.6473,30.6473,30.6104,30.6289,87561.0
2018-07-05 14:20:00,33.22,33.24,33.2,33.22,22968.0,30.6381,30.6566,30.6197,30.6381,22968.0
2018-07-05 14:30:00,33.22,33.22,33.18,33.18,35231.0,30.6381,30.6381,30.6012,30.6012,35231.0
2018-07-05 14:40:00,33.18,33.18,33.15,33.18,34309.0,30.6012,30.6012,30.5735,30.6012,34309.0
2018-07-05 14:50:00,33.18,33.2,33.18,33.19,37951.0,30.6012,30.6197,30.6012,30.6104,37951.0
2018-07-05 15:00:00,33.19,33.23,33.19,33.23,46722.0,30.6104,30.6473,30.6104,30.6473,46722.0
2018-07-05 15:10:00,33.25,33.26,33.25,33.26,26728.0,30.6658,30.675,30.6658,30.675,26728.0
2018-07-05 15:20:00,33.26,33.31,33.26,33.29,33466.0,30.675,30.7211,30.675,30.7027,33466.0
2018-07-05 15:30:00,33.29,33.33,33.29,33.31,48955.0,30.7027,30.7396,30.7027,30.7211,48955.0
2018-07-05 15:40:00,33.31,33.31,33.29,33.31,101141.0,30.7211,30.7211,30.7027,30.7211,101141.0
2018-07-05 15:50:00,33.31,33.33,33.23,33.31,207841.0,30.7211,30.7396,30.6473,30.7211,207841.0
2018-07-06 09:30:00,33.36,33.38,33.31,33.38,106181.0,30.7672,30.7857,30.7211,30.7857,106181.0
2018-07-06 09:40:00,33.37,33.54,33.37,33.49,101293.0,30.7764,30.9332,30.7764,30.8871,101293.0
2018-07-06 09:50:00,33.5,33.51,33.44,33.47,71948.0,30.8963,30.9056,30.841,30.8687,71948.0
2018-07-06 10:00:00,33.47,33.49,33.45,33.46,42576.0,30.8687,30.8871,30.8502,30.8595,42576.0
2018-07-06 10:10:00,33.45,33.54,33.45,33.54,52603.0,30.8502,30.9332,30.8502,30.9332,52603.0
2018-07-06 10:20:00,33.53,33.55,33.5,33.54,29037.0,30.924,30.9425,30.8963,30.9332,29037.0
2018-07-06 10:30:00,33.54,33.57,33.53,33.56,53491.0,30.9332,30.9609,30.924,30.9517,53491.0
2018-07-06 10:40:00,33.56,33.61,33.56,33.58,41863.0,30.9517,30.9978,30.9517,30.9701,41863.0
2018-07-06 10:50:00,33.59,33.63,33.58,33.62,108793.0,30.9794,31.0162,30.9701,31.007,108793.0
2018-07-06 11:00:00,33.62,33.63,33.58,33.6,71633.0,31.007,31.0162,30.9701,30.9886,71633.0
2018-07-06 11:10:00,33.61,33.64,33.6,33.61,24735.0,30.9978,31.0255,30.9886,30.9978,24735.0
2018-07-06 11:20:00,33.62,33.65,33.6,33.6,42904.0,31.007,31.0347,30.9886,30.9886,42904.0
2018-07-06 11:30:00,33.6,33.61,33.56,33.6,42870.0,30.9886,30.9978,30.9517,30.9886,42870.0
2018-07-06 11:40:00,33.61,33.61,33.54,33.54,31382.0,30.9978,30.9978,30.9332,30.9332,31382.0
2018-07-06 11:50:00,33.54,33.57,33.52,33.54,40566.0,30.9332,30.9609,30.9148,30.9332,40566.0
2018-07-06 12:00:00,33.55,33.56,33.53,33.54,47531.0,30.9425,30.9517,30.924,30.9332,47531.0
2018-07-06 12:10:00,33.55,33.56,33.55,33.55,21952.0,30.9425,30.9517,30.9425,30.9425,21952.0
2018-07-06 12:20:00,33.54,33.58,33.54,33.58,21239.0,30.9332,30.9701,30.9332,30.9701,21239.0
2018-07-06 12:30:00,33.57,33.57,33.54,33.55,17206.0,30.9609,30.9609,30.9332,30.9425,17206.0
2018-07-06 12:40:00,33.56,33.59,33.56,33.58,31269.0,30.9517,30.9794,30.9517,30.9701,31269.0
2018-07-06 12:50:00,33.58,33.59,33.58,33.58,24743.0,30.9701,30.9794,30.9701,30.9701,24743.0
2018-07-06 13:00:00,33.58,33.6,33.58,33.58,24143.0,30.9701,30.9886,30.9701,30.9701,24143.0
2018-07-06 13:10:00,33.58,33.58,33.56,33.58,20981.0,30.9701,30.9701,30.9517,30.9701,20981.0
2018-07-06 13:20:00,33.57,33.58,33.54,33.57,48444.0,30.9609,30.9701,30.9332,30.9609,48444.0
2018-07-06 13:30:00,33.56,33.56,33.56,33.56,3760.0,30.9517,30.9517,30.9517,30.9517,3760.0
2018-07-06 13:40:00,33.55,33.56,33.53,33.54,25503.0,30.9425,30.9517,30.924,30.9332,25503.0
2018-07-06 13:50:00,33.55,33.56,33.51,33.53,16780.0,30.9425,30.9517,30.9056,30.924,16780.0
2018-07-06 14:00:00,33.53,33.54,33.51,33.52,29598.0,30.924,30.9332,30.9056,30.9148,29598.0
2018-07-06 14:10:00,33.52,33.53,33.49,33.5,31049.0,30.9148,30.924,30.8871,30.8963,31049.0
2018-07-06 14:20:00,33.51,33.54,33.51,33.54,22050.0,30.9056,30.9332,30.9056,30.9332,22050.0
2018-07-06 14:30:00,33.54,33.54,33.51,33.51,6003.0,30.9332,30.9332,30.9056,30.9056,6003.0
2018-07-06 14:40:00,33.51,33.53,33.51,33.53,4103.0,30.9056,30.924,30.9056,30.924,4103.0
2018-07-06 14:50:00,33.53,33.53,33.52,33.53,15285.0,30.924,30.924,30.9148,30.924,15285.0
2018-07-06 15:00:00,33.53,33.54,33.51,33.53,49027.0,30.924,30.9332,30.9056,30.924,49027.0
2018-07-06 15:10:00,33.54,33.56,33.54,33.56,39801.0,30.9332,30.9517,30.9332,30.9517,39801.0
2018-07-06 15:20:00,33.56,33.57,33.53,33.53,22052.0,30.9517,30.9609,30.924,30.924,22052.0
2018-07-06 15:30:00,33.52,33.54,33.51,33.53,30570.0,30.9148,30.9332,30.9056,30.924,30570.0
2018-07-06 15:40:00,33.53,33.53,33.49,33.52,41918.0,30.924,30.924,30.8871,30.9148,41918.0
2018-07-06 15:50:00,33.52,33.55,33.47,33.49,250182.0,30.9148,30.9425,30.8687,30.8871,250182.0
2018-07-09 09:30:00,33.76,33.94,33.75,33.9,154979.0,31.1361,31.3021,31.1269,31.2653,154979.0
2018-07-09 09:40:00,33.9,33.91,33.77,33.77,94460.0,31.2653,31.2745,31.1454,31.1454,94460.0
2018-07-09 09:50:00,33.77,33.77,33.68,33.68,108607.0,31.1454,31.1454,31.0624,31.0624,108607.0
2018-07-09 10:00:00,33.69,33.73,33.65,33.67,54292.0,31.0716,31.1085,31.0347,31.0531,54292.0
2018-07-09 10:10:00,33.67,33.68,33.57,33.58,80673.0,31.0531,31.0624,30.9609,30.9701,80673.0
2018-07-09 10:20:00,33.59,33.67,33.59,33.63,48703.0,30.9794,31.0531,30.9794,31.0162,48703.0
2018-07-09 10:30:00,33.63,33.68,33.63,33.68,29016.0,31.0162,31.0624,31.0162,31.0624,29016.0
2018-07-09 10:40:00,33.68,33.7,33.67,33.69,22380.0,31.0624,31.0808,31.0531,31.0716,22380.0
2018-07-09 10:50:00,33.69,33.71,33.68,33.69,43338.0,31.0716,31.09,31.0624,31.0716,43338.0
2018-07-09 11:00:00,33.69,33.69,33.65,33.65,25961.0,31.0716,31.0716,31.0347,31.0347,25961.0
2018-07-09 11:10:00,33.65,33.66,33.58,33.58,33011.0,31.0347,31.0439,30.9701,30.9701,33011.0
2018-07-09 11:20:00,33.57,33.59,33.54,33.56,47125.0,30.9609,30.9794,30.9332,30.9517,47125.0
2018-07-09 11:30:00,33.56,33.56,33.52,33.53,44803.0,30.9517,30.9517,30.9148,30.924,44803.0
2018-07-09 11:40:00,33.53,33.56,33.53,33.56,12000.0,30.924,30.9517,30.924,30.9517,12000.0
2018-07-09 11:50:00,33.55,33.55,33.54,33.54,6500.0,30.9425,30.9425,30.9332,30.9332,6500.0
2018-07-09 12:00:00,33.53,33.62,33.53,33.62,28463.0,30.924,31.007,30.924,31.007,28463.0
2018-07-09 12:10:00,33.63,33.64,33.6,33.6,30230.0,31.0162,31.0255,30.9886,30.9886,30230.0
2018-07-09 12:20:00,33.61,33.61,33.59,33.59,14492.0,30.9978,30.9978,30.9794,30.9794,14492.0
2018-07-09 12:30:00,33.59,33.59,33.54,33.54,18527.0,30.9794,30.9794,30.9332,30.9332,18527.0
2018-07-09 12:40:00,33.56,33.56,33.52,33.54,12524.0,30.9517,30.9517,30.9148,30.9332,12524.0
2018-07-09 12:50:00,33.53,33.53,33.52,33.52,33340.0,30.924,30.924,30.9148,30.9148,33340.0
2018-07-09 13:00:00,33.51,33.51,33.51,33.51,1500.0,30.9056,30.9056,30.9056,30.9056,1500.0
2018-07-09 13:10:00,33.51,33.53,33.5,33.5,15041.0,30.9056,30.924,30.8963,30.8963,15041.0
2018-07-09 13:20:00,33.49,33.49,33.46,33.47,5685.0,30.8871,30.8871,30.8595,30.8687,5685.0
2018-07-09 13:30:00,33.47,33.47,33.44,33.45,8635.0,30.8687,30.8687,30.841,30.8502,8635.0
2018-07-09 13:40:00,33.46,33.48,33.46,33.47,21650.0,30.8595,30.8779,30.8595,30.8687,21650.0
2018-07-09 13:50:00,33.48,33.5,33.48,33.48,18777.0,30.8779,30.8963,30.8779,30.8779,18777.0
2018-07-09 14:00:00,33.48,33.5,33.47,33.49,7579.0,30.8779,30.8963,30.8687,30.8871,7579.0
2018-07-09 14:10:00,33.48,33.49,33.48,33.49,1861.0,30.8779,30.8871,30.8779,30.8871,1861.0
2018-07-09 14:20:00,33.49,33.5,33.48,33.49,6890.0,30.8871,30.8963,30.8779,30.8871,6890.0
2018-07-09 14:30:00,33.48,33.48,33.47,33.47,5080.0,30.8779,30.8779,30.8687,30.8687,5080.0
2018-07-09 14:40:00,33.46,33.49,33.46,33.48,29533.0,30.8595,30.8871,30.8595,30.8779,29533.0
2018-07-09 14:50:00,33.49,33.49,33.47,33.47,29520.0,30.8871,30.8871,30.8687,30.8687,29520.0
2018-07-09 15:00:00,33.47,33.49,33.46,33.48,42256.0,30.8687,30.8871,30.8595,30.8779,42256.0
2018-07-09 15:10:00,33.48,33.51,33.48,33.51,13830.0,30.8779,30.9056,30.8779,30.9056,13830.0
2018-07-09 15:20:00,33.51,33.53,33.5,33.51,9604.0,30.9056,30.924,30.8963,30.9056,9604.0
2018-07-09 15:30:00,33.53,33.54,33.52,33.52,5952.0,30.924,30.9332,30.9148,30.9148,5952.0
2018-07-09 15:40:00,33.52,33.53,33.51,33.52,14149.0,30.9148,30.924,30.9056,30.9148,14149.0
2018-07-09 15:50:00,33.5,33.58,33.5,33.51,161424.0,30.8963,30.9701,30.8963,30.9056,161424.0
2018-07-10 09:30:00,33.31,33.31,33.21,33.22,92427.0,30.7211,30.7211,30.6289,30.6381,92427.0
2018-07-10 09:40:00,33.21,33.22,33.09,33.19,151004.0,30.6289,30.6381,30.5182,30.6104,151004.0
2018-07-10 09:50:00,33.18,33.25,33.16,33.17,31767.0,30.6012,30.6658,30.5828,30.592,31767.0
2018-07-10 10:00:00,33.19,33.28,33.16,33.27,41116.0,30.6104,30.6934,30.5828,30.6842,41116.0
2018-07-10 10:10:00,33.27,33.35,33.26,33.35,25168.0,30.6842,30.758,30.675,30.758,25168.0
2018-07-10 10:20:00,33.34,33.35,33.31,33.31,11000.0,30.7488,30.758,30.7211,30.7211,11000.0
2018-07-10 10:30:00,33.3,33.31,33.28,33.28,16006.0,30.7119,30.7211,30.6934,30.6934,16006.0
2018-07-10 10:40:00,33.28,33.31,33.26,33.27,6920.0,30.6934,30.7211,30.675,30.6842,6920.0
2018-07-10 10:50:00,33.28,33.28,33.23,33.25,10499.0,30.6934,30.6934,30.6473,30.6658,10499.0
2018-07-10 11:00:00,33.26,33.26,33.2,33.22,12672.0,30.675,30.675,30.6197,30.6381,12672.0
2018-07-10 11:10:00,33.21,33.26,33.21,33.26,13983.0,30.6289,30.675,30.6289,30.675,13983.0
2018-07-10 11:20:00,33.26,33.3,33.26,33.3,10140.0,30.675,30.7119,30.675,30.7119,10140.0
2018-07-10 11:30:00,33.3,33.33,33.3,33.32,9134.0,30.7119,30.7396,30.7119,30.7303,9134.0
2018-07-10 11:40:00,33.32,33.35,33.32,33.35,7235.0,30.7303,30.758,30.7303,30.758,7235.0
2018-07-10 11:50:00,33.35,33.36,33.34,33.34,3100.0,30.758,30.7672,30.7488,30.7488,3100.0
2018-07-10 12:00:00,33.33,33.33,33.29,33.29,11943.0,30.7396,30.7396,30.7027,30.7027,11943.0
2018-07-10 12:10:00,33.3,33.33,33.3,33.33,4198.0,30.7119,30.7396,30.7119,30.7396,4198.0
2018-07-10 12:20:00,33.33,33.39,33.33,33.39,11224.0,30.7396,30.7949,30.7396,30.7949,11224.0
2018-07-10 12:30:00,33.37,33.38,33.37,33.37,735.0,30.7764,30.7857,30.7764,30.7764,735.0
2018-07-10 12:40:00,33.35,33.35,33.32,33.32,7258.0,30.758,30.758,30.7303,30.7303,7258.0
2018-07-10 12:50:00,33.31,33.32,33.3,33.31,5172.0,30.7211,30.7303,30.7119,30.7211,5172.0
2018-07-10 13:00:00,33.32,33.33,33.29,33.29,4068.0,30.7303,30.7396,30.7027,30.7027,4068.0
2018-07-10 13:10:00,33.29,33.32,33.29,33.32,10908.0,30.7027,30.7303,30.7027,30.7303,10908.0
2018-07-10 13:20:00,33.29,33.3,33.28,33.3,7990.0,30.7027,30.7119,30.6934,30.7119,7990.0
2018-07-10 13:30:00,33.29,33.3,33.29,33.3,3500.0,30.7027,30.7119,30.7027,30.7119,3500.0
2018-07-10 13:40:00,33.31,33.31,33.27,33.28,4626.0,30.7211,30.7211,30.6842,30.6934,4626.0
2018-07-10 13:50:00,33.29,33.3,33.28,33.28,5000.0,30.7027,30.7119,30.6934,30.6934,5000.0
2018-07-10 14:00:00,33.29,33.3,33.29,33.3,630.0,30.7027,30.7119,30.7027,30.7119,630.0
2018-07-10 14:10:00,33.29,33.29,33.26,33.27,4030.0,30.7027,30.7027,30.675,30.6842,4030.0
2018-07-10 14:20:00,33.27,33.27,33.25,33.26,7391.0,30.6842,30.6842,30.6658,30.675,7391.0
2018-07-10 14:30:00,33.26,33.27,33.22,33.22,23604.0,30.675,30.6842,30.6381,30.6381,23604.0
2018-07-10 14:40:00,33.23,33.23,33.2,33.23,21393.0,30.6473,30.6473,30.6197,30.6473,21393.0
2018-07-10 14:50:00,33.22,33.23,33.21,33.23,10667.0,30.6381,30.6473,30.6289,30.6473,10667.0
2018-07-10 15:00:00,33.23,33.27,33.23,33.27,2700.0,30.6473,30.6842,30.6473,30.6842,2700.0
2018-07-10 15:10:00,33.28,33.32,33.28,33.32,13876.0,30.6934,30.7303,30.6934,30.7303,13876.0
2018-07-10 15:20:00,33.31,33.4,33.3,33.38,71400.0,30.7211,30.8041,30.7119,30.7857,71400.0
2018-07-10 15:30:00,33.38,33.42,33.38,33.42,64246.0,30.7857,30.8226,30.7857,30.8226,64246.0
2018-07-10 15:40:00,33.43,33.49,33.43,33.45,82467.0,30.8318,30.8871,30.8318,30.8502,82467.0
2018-07-10 15:50:00,33.45,33.46,33.41,33.42,68387.0,30.8502,30.8595,30.8133,30.8226,68387.0
2018-07-11 09:30:00,33.08,33.26,33.07,33.18,117391.0,30.509,30.675,30.4998,30.6012,117391.0
2018-07-11 09:40:00,33.18,33.26,33.17,33.2,74513.0,30.6012,30.675,30.592,30.6197,74513.0
2018-07-11 09:50:00,33.22,33.25,33.16,33.16,83921.0,30.6381,30.6658,30.5828,30.5828,83921.0
2018-07-11 10:00:00,33.16,33.19,33.16,33.17,46310.0,30.5828,30.6104,30.5828,30.592,46310.0
2018-07-11 10:10:00,33.16,33.16,33.13,33.14,12957.0,30.5828,30.5828,30.5551,30.5643,12957.0
2018-07-11 10:20:00,33.15,33.18,33.15,33.17,16194.0,30.5735,30.6012,30.5735,30.592,16194.0
2018-07-11 10:30:00,33.18,33.19,33.13,33.14,12848.0,30.6012,30.6104,30.5551,30.5643,12848.0
2018-07-11 10:40:00,33.13,33.13,33.08,33.08,46429.0,30.5551,30.5551,30.509,30.509,46429.0
2018-07-11 10:50:00,33.08,33.08,33.04,33.06,33357.0,30.509,30.509,30.4721,30.4905,33357.0
2018-07-11 11:00:00,33.06,33.06,32.94,32.96,131058.0,30.4905,30.4905,30.3799,30.3983,131058.0
2018-07-11 11:10:00,32.95,32.95,32.91,32.92,40712.0,30.3891,30.3891,30.3522,30.3614,40712.0
2018-07-11 11:20:00,32.92,32.92,32.86,32.91,55341.0,30.3614,30.3614,30.3061,30.3522,55341.0
2018-07-11 11:30:00,32.91,32.97,32.9,32.95,35435.0,30.3522,30.4075,30.343,30.3891,35435.0
2018-07-11 11:40:00,32.95,32.99,32.93,32.97,16027.0,30.3891,30.426,30.3706,30.4075,16027.0
2018-07-11 11:50:00,32.97,32.97,32.92,32.92,28855.0,30.4075,30.4075,30.3614,30.3614,28855.0
2018-07-11 12:00:00,32.92,32.92,32.88,32.89,27716.0,30.3614,30.3614,30.3245,30.3338,27716.0
2018-07-11 12:10:00,32.88,32.91,32.85,32.9,28472.0,30.3245,30.3522,30.2969,30.343,28472.0
2018-07-11 12:20:00,32.89,32.89,32.87,32.87,13354.0,30.3338,30.3338,30.3153,30.3153,13354.0
2018-07-11 12:30:00,32.87,32.9,32.86,32.86,16882.0,30.3153,30.343,30.3061,30.3061,16882.0
2018-07-11 12:40:00,32.86,32.89,32.85,32.85,14256.0,30.3061,30.3338,30.2969,30.2969,14256.0
2018-07-11 12:50:00,32.85,32.85,32.78,32.78,46155.0,30.2969,30.2969,30.2323,30.2323,46155.0
2018-07-11 13:00:00,32.78,32.78,32.73,32.73,87039.0,30.2323,30.2323,30.1862,30.1862,87039.0
2018-07-11 13:10:00,32.73,32.79,32.73,32.75,48466.0,30.1862,30.2415,30.1862,30.2046,48466.0
2018-07-11 13:20:00,32.74,32.82,32.74,32.81,43410.0,30.1954,30.2692,30.1954,30.26,43410.0
2018-07-11 13:30:00,32.81,32.81,32.74,32.74,22696.0,30.26,30.26,30.1954,30.1954,22696.0
2018-07-11 13:40:00,32.73,32.73,32.68,32.69,16406.0,30.1862,30.1862,30.1401,30.1493,16406.0
2018-07-11 13:50:00,32.68,32.69,32.65,32.69,52000.0,30.1401,30.1493,30.1124,30.1493,52000.0
2018-07-11 14:00:00,32.67,32.69,32.65,32.66,61358.0,30.1309,30.1493,30.1124,30.1216,61358.0
2018-07-11 14:10:00,32.65,32.67,32.63,32.64,53723.0,30.1124,30.1309,30.094,30.1032,53723.0
2018-07-11 14:20:00,32.64,32.66,32.61,32.66,69881.0,30.1032,30.1216,30.0755,30.1216,69881.0
2018-07-11 14:30:00,32.67,32.67,32.63,32.64,30660.0,30.1309,30.1309,30.094,30.1032,30660.0
2018-07-11 14:40:00,32.63,32.64,32.61,32.61,33675.0,30.094,30.1032,30.0755,30.0755,33675.0
2018-07-11 14:50:00,32.6,32.62,32.6,32.6,44166.0,30.0663,30.0847,30.0663,30.0663,44166.0
2018-07-11 15:00:00,32.61,32.63,32.58,32.62,71885.0,30.0755,30.094,30.0478,30.0847,71885.0
2018-07-11 15:10:00,32.62,32.64,32.59,32.59,41803.0,30.0847,30.1032,30.0571,30.0571,41803.0
2018-07-11 15:20:00,32.58,32.58,32.54,32.57,64647.0,30.0478,30.0478,30.011,30.0386,64647.0
2018-07-11 15:30:00,32.58,32.6,32.56,32.6,66320.0,30.0478,30.0663,30.0294,30.0663,66320.0
2018-07-11 15:40:00,32.6,32.61,32.56,32.58,91526.0,30.0663,30.0755,30.0294,30.0478,91526.0
2018-07-11 15:50:00,32.58,32.63,32.55,32.58,320423.0,30.0478,30.094,30.0202,30.0478,320423.0
2018-07-12 09:30:00,32.8,32.97,32.76,32.9,158578.0,30.2507,30.4075,30.2139,30.343,158578.0
2018-07-12 09:40:00,32.89,32.91,32.8,32.88,102729.0,30.3338,30.3522,30.2507,30.3245,102729.0
2018-07-12 09:50:00,32.87,32.89,32.79,32.79,50713.0,30.3153,30.3338,30.2415,30.2415,50713.0
2018-07-12 10:00:00,32.79,32.85,32.79,32.84,36485.0,30.2415,30.2969,30.2415,30.2876,36485.0
2018-07-12 10:10:00,32.83,32.88,32.8,32.88,23919.0,30.2784,30.3245,30.2507,30.3245,23919.0
2018-07-12 10:20:00,32.88,32.93,32.87,32.9,58769.0,30.3245,30.3706,30.3153,30.343,58769.0
2018-07-12 10:30:00,32.9,32.93,32.9,32.92,30893.0,30.343,30.3706,30.343,30.3614,30893.0
2018-07-12 10:40:00,32.9,32.91,32.88,32.88,24758.0,30.343,30.3522,30.3245,30.3245,24758.0
2018-07-12 10:50:00,32.89,32.9,32.87,32.89,28043.0,30.3338,30.343,30.3153,30.3338,28043.0
2018-07-12 11:00:00,32.9,32.9,32.87,32.9,12405.0,30.343,30.343,30.3153,30.343,12405.0
2018-07-12 11:10:00,32.9,32.92,32.89,32.89,9600.0,30.343,30.3614,30.3338,30.3338,9600.0
2018-07-12 11:20:00,32.9,32.93,32.88,32.93,20345.0,30.343,30.3706,30.3245,30.3706,20345.0
2018-07-12 11:30:00,32.94,32.97,32.94,32.95,18439.0,30.3799,30.4075,30.3799,30.3891,18439.0
2018-07-12 11:40:00,32.95,32.96,32.94,32.96,31390.0,30.3891,30.3983,30.3799,30.3983,31390.0
2018-07-12 11:50:00,32.96,32.96,32.93,32.93,17367.0,30.3983,30.3983,30.3706,30.3706,17367.0
2018-07-12 12:00:00,32.93,32.94,32.89,32.9,27550.0,30.3706,30.3799,30.3338,30.343,27550.0
2018-07-12 12:10:00,32.9,32.9,32.85,32.86,21531.0,30.343,30.343,30.2969,30.3061,21531.0
2018-07-12 12:20:00,32.85,32.87,32.85,32.87,9414.0,30.2969,30.3153,30.2969,30.3153,9414.0
2018-07-12 12:30:00,32.86,32.88,32.85,32.88,23314.0,30.3061,30.3245,30.2969,30.3245,23314.0
2018-07-12 12:40:00,32.88,32.89,32.84,32.84,35867.0,30.3245,30.3338,30.2876,30.2876,35867.0
2018-07-12 12:50:00,32.85,32.86,32.84,32.85,22989.0,30.2969,30.3061,30.2876,30.2969,22989.0
2018-07-12 13:00:00,32.85,32.85,32.83,32.83,12327.0,30.2969,30.2969,30.2784,30.2784,12327.0
2018-07-12 13:10:00,32.83,32.84,32.79,32.8,16722.0,30.2784,30.2876,30.2415,30.2507,16722.0
2018-07-12 13:20:00,32.8,32.8,32.78,32.79,25745.0,30.2507,30.2507,30.2323,30.2415,25745.0
2018-07-12 13:30:00,32.79,32.81,32.76,32.76,21819.0,30.2415,30.26,30.2139,30.2139,21819.0
2018-07-12 13:40:00,32.76,32.77,32.76,32.77,9676.0,30.2139,30.2231,30.2139,30.2231,9676.0
2018-07-12 13:50:00,32.76,32.77,32.75,32.77,14728.0,30.2139,30.2231,30.2046,30.2231,14728.0
2018-07-12 14:00:00,32.77,32.78,32.75,32.75,24811.0,30.2231,30.2323,30.2046,30.2046,24811.0
2018-07-12 14:10:00,32.75,32.77,32.73,32.73,19534.0,30.2046,30.2231,30.1862,30.1862,19534.0
2018-07-12 14:20:00,32.74,32.78,32.74,32.77,7800.0,30.1954,30.2323,30.1954,30.2231,7800.0
2018-07-12 14:30:00,32.74,32.75,32.72,32.72,4366.0,30.1954,30.2046,30.177,30.177,4366.0
2018-07-12 14:40:00,32.72,32.73,32.71,32.73,3700.0,30.177,30.1862,30.1677,30.1862,3700.0
2018-07-12 14:50:00,32.73,32.73,32.72,32.72,9053.0,30.1862,30.1862,30.177,30.177,9053.0
2018-07-12 15:00:00,32.73,32.75,32.73,32.74,7650.0,30.1862,30.2046,30.1862,30.1954,7650.0
2018-07-12 15:10:00,32.74,32.76,32.74,32.75,19885.0,30.1954,30.2139,30.1954,30.2046,19885.0
2018-07-12 15:20:00,32.75,32.75,32.72,32.72,7280.0,30.2046,30.2046,30.177,30.177,7280.0
2018-07-12 15:30:00,32.72,32.73,32.72,32.72,5303.0,30.177,30.1862,30.177,30.177,5303.0
2018-07-12 15:40:00,32.72,32.74,32.72,32.74,11807.0,30.177,30.1954,30.177,30.1954,11807.0
2018-07-12 15:50:00,32.74,32.78,32.72,32.74,104529.0,30.1954,30.2323,30.177,30.1954,104529.0
2018-07-13 09:30:00,32.5,32.71,32.5,32.62,161316.0,29.9741,30.1677,29.9741,30.0847,161316.0
2018-07-13 09:40:00,32.62,32.63,32.54,32.57,73448.0,30.0847,30.094,30.011,30.0386,73448.0
2018-07-13 09:50:00,32.58,32.58,32.54,32.56,22220.0,30.0478,30.0478,30.011,30.0294,22220.0
2018-07-13 10:00:00,32.55,32.65,32.55,32.61,60446.0,30.0202,30.1124,30.0202,30.0755,60446.0
2018-07-13 10:10:00,32.62,32.64,32.58,32.61,21733.0,30.0847,30.1032,30.0478,30.0755,21733.0
2018-07-13 10:20:00,32.61,32.68,32.61,32.65,34245.0,30.0755,30.1401,30.0755,30.1124,34245.0
2018-07-13 10:30:00,32.64,32.66,32.62,32.64,11797.0,30.1032,30.1216,30.0847,30.1032,11797.0
2018-07-13 10:40:00,32.64,32.65,32.61,32.63,27055.0,30.1032,30.1124,30.0755,30.094,27055.0
2018-07-13 10:50:00,32.64,32.65,32.62,32.65,26422.0,30.1032,30.1124,30.0847,30.1124,26422.0
2018-07-13 11:00:00,32.64,32.68,32.63,32.66,23894.0,30.1032,30.1401,30.094,30.1216,23894.0
2018-07-13 11:10:00,32.65,32.68,32.65,32.68,25652.0,30.1124,30.1401,30.1124,30.1401,25652.0
2018-07-13 11:20:00,32.67,32.69,32.66,32.69,14026.0,30.1309,30.1493,30.1216,30.1493,14026.0
2018-07-13 11:30:00,32.69,32.72,32.67,32.69,11867.0,30.1493,30.177,30.1309,30.1493,11867.0
2018-07-13 11:40:00,32.69,32.74,32.69,32.72,25856.0,30.1493,30.1954,30.1493,30.177,25856.0
2018-07-13 11:50:00,32.72,32.72,32.69,32.69,18480.0,30.177,30.177,30.1493,30.1493,18480.0
2018-07-13 12:00:00,32.7,32.71,32.67,32.69,14902.0,30.1585,30.1677,30.1309,30.1493,14902.0
2018-07-13 12:10:00,32.7,32.71,32.68,32.68,13674.0,30.1585,30.1677,30.1401,30.1401,13674.0
2018-07-13 12:20:00,32.69,32.69,32.64,32.67,18981.0,30.1493,30.1493,30.1032,30.1309,18981.0
2018-07-13 12:30:00,32.65,32.65,32.61,32.61,13811.0,30.1124,30.1124,30.0755,30.0755,13811.0
2018-07-13 12:40:00,32.6,32.61,32.57,32.6,32548.0,30.0663,30.0755,30.0386,30.0663,32548.0
2018-07-13 12:50:00,32.6,32.63,32.6,32.61,20837.0,30.0663,30.094,30.0663,30.0755,20837.0
2018-07-13 13:00:00,32.62,32.63,32.58,32.58,11326.0,30.0847,30.094,30.0478,30.0478,11326.0
2018-07-13 13:10:00,32.58,32.58,32.54,32.55,17839.0,30.0478,30.0478,30.011,30.0202,17839.0
2018-07-13 13:20:00,32.56,32.56,32.54,32.54,6433.0,30.0294,30.0294,30.011,30.011,6433.0
2018-07-13 13:30:00,32.54,32.54,32.52,32.52,9156.0,30.011,30.011,29.9925,29.9925,9156.0
2018-07-13 13:40:00,32.52,32.56,32.52,32.56,25539.0,29.9925,30.0294,29.9925,30.0294,25539.0
2018-07-13 13:50:00,32.56,32.6,32.56,32.6,14132.0,30.0294,30.0663,30.0294,30.0663,14132.0
2018-07-13 14:00:00,32.6,32.62,32.58,32.62,20130.0,30.0663,30.0847,30.0478,30.0847,20130.0
2018-07-13 14:10:00,32.61,32.64,32.6,32.6,9336.0,30.0755,30.1032,30.0663,30.0663,9336.0
2018-07-13 14:20:00,32.59,32.6,32.58,32.59,16460.0,30.0571,30.0663,30.0478,30.0571,16460.0
2018-07-13 14:30:00,32.58,32.58,32.55,32.55,28033.0,30.0478,30.0478,30.0202,30.0202,28033.0
2018-07-13 14:40:00,32.56,32.56,32.55,32.56,14642.0,30.0294,30.0294,30.0202,30.0294,14642.0
2018-07-13 14:50:00,32.56,32.56,32.55,32.55,6571.0,30.0294,30.0294,30.0202,30.0202,6571.0
2018-07-13 15:00:00,32.55,32.56,32.53,32.56,29636.0,30.0202,30.0294,30.0017,30.0294,29636.0
2018-07-13 15:10:00,32.56,32.56,32.54,32.54,20661.0,30.0294,30.0294,30.011,30.011,20661.0
2018-07-13 15:20:00,32.54,32.54,32.54,32.54,1000.0,30.011,30.011,30.011,30.011,1000.0
2018-07-13 15:30:00,32.54,32.55,32.54,32.54,29403.0,30.011,30.0202,30.011,30.011,29403.0
2018-07-13 15:40:00,32.54,32.54,32.52,32.54,80422.0,30.011,30.011,29.9925,30.011,80422.0
2018-07-13 15:50:00,32.54,32.54,32.51,32.54,106244.0,30.011,30.011,29.9833,30.011,106244.0
2018-07-16 09:30:00,32.43,32.43,32.35,32.38,68181.0,29.9095,29.9095,29.8357,29.8634,68181.0
2018-07-16 09:40:00,32.38,32.41,32.35,32.4,60352.0,29.8634,29.8911,29.8357,29.8818,60352.0
2018-07-16 09:50:00,32.39,32.39,32.36,32.38,64329.0,29.8726,29.8726,29.8449,29.8634,64329.0
2018-07-16 10:00:00,32.38,32.4,32.36,32.36,36888.0,29.8634,29.8818,29.8449,29.8449,36888.0
2018-07-16 10:10:00,32.36,32.36,32.3,32.31,58605.0,29.8449,29.8449,29.7896,29.7988,58605.0
2018-07-16 10:20:00,32.32,32.33,32.31,32.32,30279.0,29.8081,29.8173,29.7988,29.8081,30279.0
2018-07-16 10:30:00,32.31,32.32,32.24,32.32,73658.0,29.7988,29.8081,29.7343,29.8081,73658.0
2018-07-16 10:40:00,32.31,32.32,32.29,32.29,24103.0,29.7988,29.8081,29.7804,29.7804,24103.0
2018-07-16 10:50:00,32.28,32.31,32.28,32.31,24720.0,29.7712,29.7988,29.7712,29.7988,24720.0
2018-07-16 11:00:00,32.32,32.33,32.31,32.31,29405.0,29.8081,29.8173,29.7988,29.7988,29405.0
2018-07-16 11:10:00,32.32,32.33,32.32,32.32,9608.0,29.8081,29.8173,29.8081,29.8081,9608.0
2018-07-16 11:20:00,32.33,32.45,32.33,32.45,80902.0,29.8173,29.928,29.8173,29.928,80902.0
2018-07-16 11:30:00,32.44,32.45,32.42,32.42,62248.0,29.9187,29.928,29.9003,29.9003,62248.0
2018-07-16 11:40:00,32.42,32.49,32.42,32.49,25855.0,29.9003,29.9648,29.9003,29.9648,25855.0
2018-07-16 11:50:00,32.5,32.51,32.47,32.51,23968.0,29.9741,29.9833,29.9464,29.9833,23968.0
2018-07-16 12:00:00,32.5,32.51,32.5,32.51,5975.0,29.9741,29.9833,29.9741,29.9833,5975.0
2018-07-16 12:10:00,32.5,32.52,32.49,32.5,11039.0,29.9741,29.9925,29.9648,29.9741,11039.0
2018-07-16 12:20:00,32.5,32.5,32.48,32.48,25380.0,29.9741,29.9741,29.9556,29.9556,25380.0
2018-07-16 12:30:00,32.48,32.48,32.44,32.46,22674.0,29.9556,29.9556,29.9187,29.9372,22674.0
2018-07-16 12:40:00,32.47,32.48,32.46,32.47,12500.0,29.9464,29.9556,29.9372,29.9464,12500.0
2018-07-16 12:50:00,32.47,32.48,32.46,32.47,26034.0,29.9464,29.9556,29.9372,29.9464,26034.0
2018-07-16 13:00:00,32.46,32.46,32.44,32.44,12765.0,29.9372,29.9372,29.9187,29.9187,12765.0
2018-07-16 13:10:00,32.44,32.44,32.44,32.44,2000.0,29.9187,29.9187,29.9187,29.9187,2000.0
2018-07-16 13:20:00,32.44,32.44,32.44,32.44,2700.0,29.9187,29.9187,29.9187,29.9187,2700.0
2018-07-16 13:30:00,32.44,32.44,32.42,32.43,11000.0,29.9187,29.9187,29.9003,29.9095,11000.0
2018-07-16 13:40:00,32.44,32.46,32.43,32.44,80311.0,29.9187,29.9372,29.9095,29.9187,80311.0
2018-07-16 13:50:00,32.44,32.44,32.44,32.44,6100.0,29.9187,29.9187,29.9187,29.9187,6100.0
2018-07-16 14:00:00,32.44,32.44,32.42,32.44,20660.0,29.9187,29.9187,29.9003,29.9187,20660.0
2018-07-16 14:10:00,32.42,32.42,32.4,32.4,27736.0,29.9003,29.9003,29.8818,29.8818,27736.0
2018-07-16 14:20:00,32.4,32.4,32.38,32.39,26353.0,29.8818,29.8818,29.8634,29.8726,26353.0
2018-07-16 14:30:00,32.38,32.38,32.37,32.37,3768.0,29.8634,29.8634,29.8542,29.8542,3768.0
2018-07-16 14:40:00,32.36,32.36,32.35,32.35,24902.0,29.8449,29.8449,29.8357,29.8357,24902.0
2018-07-16 14:50:00,32.34,32.35,32.29,32.31,69969.0,29.8265,29.8357,29.7804,29.7988,69969.0
2018-07-16 15:00:00,32.31,32.33,32.31,32.33,17343.0,29.7988,29.8173,29.7988,29.8173,17343.0
2018-07-16 15:10:00,32.32,32.34,32.31,32.34,19974.0,29.8081,29.8265,29.7988,29.8265,19974.0
2018-07-16 15:20:00,32.35,32.35,32.33,32.33,30621.0,29.8357,29.8357,29.8173,29.8173,30621.0
2018-07-16 15:30:00,32.33,32.33,32.31,32.31,15795.0,29.8173,29.8173,29.7988,29.7988,15795.0
2018-07-16 15:40:00,32.31,32.33,32.31,32.33,24824.0,29.7988,29.8173,29.7988,29.8173,24824.0
2018-07-16 15:50:00,32.33,32.35,32.28,32.31,217835.0,29.8173,29.8357,29.7712,29.7988,217835.0
2018-07-17 09:30:00,32.03,32.24,32.01,32.15,192357.0,29.5406,29.7343,29.5221,29.6513,192357.0
2018-07-17 09:40:00,32.15,32.16,32.08,32.16,56616.0,29.6513,29.6605,29.5867,29.6605,56616.0
2018-07-17 09:50:00,32.18,32.21,32.13,32.13,28006.0,29.6789,29.7066,29.6328,29.6328,28006.0
2018-07-17 10:00:00,32.14,32.24,32.14,32.2,53581.0,29.642,29.7343,29.642,29.6974,53581.0
2018-07-17 10:10:00,32.2,32.23,32.17,32.2,50125.0,29.6974,29.7251,29.6697,29.6974,50125.0
2018-07-17 10:20:00,32.19,32.19,32.08,32.09,72754.0,29.6882,29.6882,29.5867,29.5959,72754.0
2018-07-17 10:30:00,32.1,32.1,32.07,32.09,60137.0,29.6052,29.6052,29.5775,29.5959,60137.0
2018-07-17 10:40:00,32.1,32.12,32.08,32.08,37864.0,29.6052,29.6236,29.5867,29.5867,37864.0
2018-07-17 10:50:00,32.09,32.09,32.03,32.05,146156.0,29.5959,29.5959,29.5406,29.559,146156.0
2018-07-17 11:00:00,32.06,32.19,32.06,32.18,139188.0,29.5683,29.6882,29.5683,29.6789,139188.0
2018-07-17 11:10:00,32.17,32.2,32.15,32.2,25446.0,29.6697,29.6974,29.6513,29.6974,25446.0
2018-07-17 11:20:00,32.19,32.28,32.19,32.22,41619.0,29.6882,29.7712,29.6882,29.7158,41619.0
2018-07-17 11:30:00,32.22,32.22,32.19,32.21,68095.0,29.7158,29.7158,29.6882,29.7066,68095.0
2018-07-17 11:40:00,32.21,32.25,32.21,32.22,40457.0,29.7066,29.7435,29.7066,29.7158,40457.0
2018-07-17 11:50:00,32.21,32.21,32.18,32.18,28747.0,29.7066,29.7066,29.6789,29.6789,28747.0
2018-07-17 12:00:00,32.18,32.19,32.13,32.14,81698.0,29.6789,29.6882,29.6328,29.642,81698.0
2018-07-17 12:10:00,32.14,32.19,32.14,32.17,33026.0,29.642,29.6882,29.642,29.6697,33026.0
2018-07-17 12:20:00,32.17,32.19,32.17,32.19,21613.0,29.6697,29.6882,29.6697,29.6882,21613.0
2018-07-17 12:30:00,32.19,32.19,32.17,32.17,11959.0,29.6882,29.6882,29.6697,29.6697,11959.0
2018-07-17 12:40:00,32.18,32.23,32.18,32.2,34515.0,29.6789,29.7251,29.6789,29.6974,34515.0
2018-07-17 12:50:00,32.18,32.18,32.15,32.15,19947.0,29.6789,29.6789,29.6513,29.6513,19947.0
2018-07-17 13:00:00,32.15,32.17,32.14,32.16,19555.0,29.6513,29.6697,29.642,29.6605,19555.0
2018-07-17 13:10:00,32.15,32.17,32.13,32.17,17758.0,29.6513,29.6697,29.6328,29.6697,17758.0
2018-07-17 13:20:00,32.17,32.17,32.15,32.15,11000.0,29.6697,29.6697,29.6513,29.6513,11000.0
2018-07-17 13:30:00,32.15,32.17,32.14,32.17,34377.0,29.6513,29.6697,29.642,29.6697,34377.0
2018-07-17 13:40:00,32.16,32.25,32.14,32.24,81633.0,29.6605,29.7435,29.642,29.7343,81633.0
2018-07-17 13:50:00,32.26,32.31,32.23,32.3,50783.0,29.7527,29.7988,29.7251,29.7896,50783.0
2018-07-17 14:00:00,32.3,32.3,32.26,32.26,35010.0,29.7896,29.7896,29.7527,29.7527,35010.0
2018-07-17 14:10:00,32.24,32.25,32.22,32.23,7675.0,29.7343,29.7435,29.7158,29.7251,7675.0
2018-07-17 14:20:00,32.22,32.22,32.21,32.21,6241.0,29.7158,29.7158,29.7066,29.7066,6241.0
2018-07-17 14:30:00,32.2,32.21,32.19,32.21,32979.0,29.6974,29.7066,29.6882,29.7066,32979.0
2018-07-17 14:40:00,32.21,32.21,32.21,32.21,1200.0,29.7066,29.7066,29.7066,29.7066,1200.0
2018-07-17 14:50:00,32.21,32.21,32.18,32.21,28215.0,29.7066,29.7066,29.6789,29.7066,28215.0
2018-07-17 15:00:00,32.2,32.2,32.17,32.17,27980.0,29.6974,29.6974,29.6697,29.6697,27980.0
2018-07-17 15:10:00,32.17,32.17,32.15,32.15,7841.0,29.6697,29.6697,29.6513,29.6513,7841.0
2018-07-17 15:20:00,32.15,32.15,32.14,32.14,12761.0,29.6513,29.6513,29.642,29.642,12761.0
2018-07-17 15:30:00,32.15,32.17,32.15,32.15,38610.0,29.6513,29.6697,29.6513,29.6513,38610.0
2018-07-17 15:40:00,32.15,32.17,32.13,32.17,116702.0,29.6513,29.6697,29.6328,29.6697,116702.0
2018-07-17 15:50:00,32.16,32.17,32.13,32.14,142468.0,29.6605,29.6697,29.6328,29.642,142468.0
2018-07-18 09:30:00,31.98,32.12,31.98,32.11,90959.0,29.4945,29.6236,29.4945,29.6144,90959.0
2018-07-18 09:40:00,32.11,32.15,32.07,32.07,47468.0,29.6144,29.6513,29.5775,29.5775,47468.0
2018-07-18 09:50:00,32.06,32.12,32.05,32.07,40893.0,29.5683,29.6236,29.559,29.5775,40893.0
2018-07-18 10:00:00,32.07,32.07,32.0,32.0,33606.0,29.5775,29.5775,29.5129,29.5129,33606.0
2018-07-18 10:10:00,31.99,31.99,31.92,31.93,66646.0,29.5037,29.5037,29.4391,29.4484,66646.0
2018-07-18 10:20:00,31.92,31.93,31.87,31.89,72751.0,29.4391,29.4484,29.393,29.4115,72751.0
2018-07-18 10:30:00,31.89,31.94,31.86,31.93,50206.0,29.4115,29.4576,29.3838,29.4484,50206.0
2018-07-18 10:40:00,31.94,31.96,31.92,31.92,39344.0,29.4576,29.476,29.4391,29.4391,39344.0
2018-07-18 10:50:00,31.92,31.97,31.92,31.97,35619.0,29.4391,29.4853,29.4391,29.4853,35619.0
2018-07-18 11:00:00,31.97,32.08,31.96,32.08,54330.0,29.4853,29.5867,29.476,29.5867,54330.0
2018-07-18 11:10:00,32.08,32.12,32.05,32.07,67352.0,29.5867,29.6236,29.559,29.5775,67352.0
2018-07-18 11:20:00,32.06,32.08,32.04,32.08,34109.0,29.5683,29.5867,29.5498,29.5867,34109.0
2018-07-18 11:30:00,32.08,32.08,32.03,32.03,16377.0,29.5867,29.5867,29.5406,29.5406,16377.0
2018-07-18 11:40:00,32.04,32.04,32.03,32.03,4599.0,29.5498,29.5498,29.5406,29.5406,4599.0
2018-07-18 11:50:00,32.03,32.09,32.02,32.09,19681.0,29.5406,29.5959,29.5314,29.5959,19681.0
2018-07-18 12:00:00,32.08,32.13,32.08,32.12,24531.0,29.5867,29.6328,29.5867,29.6236,24531.0
2018-07-18 12:10:00,32.12,32.15,32.12,32.13,45693.0,29.6236,29.6513,29.6236,29.6328,45693.0
2018-07-18 12:20:00,32.14,32.19,32.14,32.19,13306.0,29.642,29.6882,29.642,29.6882,13306.0
2018-07-18 12:30:00,32.19,32.23,32.19,32.22,44589.0,29.6882,29.7251,29.6882,29.7158,44589.0
2018-07-18 12:40:00,32.22,32.22,32.22,32.22,10100.0,29.7158,29.7158,29.7158,29.7158,10100.0
2018-07-18 12:50:00,32.22,32.22,32.18,32.18,19115.0,29.7158,29.7158,29.6789,29.6789,19115.0
2018-07-18 13:00:00,32.19,32.23,32.18,32.22,27063.0,29.6882,29.7251,29.6789,29.7158,27063.0
2018-07-18 13:10:00,32.23,32.33,32.23,32.32,67406.0,29.7251,29.8173,29.7251,29.8081,67406.0
2018-07-18 13:20:00,32.31,32.33,32.29,32.3,12388.0,29.7988,29.8173,29.7804,29.7896,12388.0
2018-07-18 13:30:00,32.31,32.31,32.3,32.31,6074.0,29.7988,29.7988,29.7896,29.7988,6074.0
2018-07-18 13:40:00,32.28,32.28,32.28,32.28,700.0,29.7712,29.7712,29.7712,29.7712,700.0
2018-07-18 13:50:00,32.26,32.26,32.24,32.26,17041.0,29.7527,29.7527,29.7343,29.7527,17041.0
2018-07-18 14:00:00,32.26,32.26,32.22,32.23,6603.0,29.7527,29.7527,29.7158,29.7251,6603.0
2018-07-18 14:10:00,32.22,32.22,32.2,32.22,12453.0,29.7158,29.7158,29.6974,29.7158,12453.0
2018-07-18 14:20:00,32.22,32.22,32.21,32.21,1200.0,29.7158,29.7158,29.7066,29.7066,1200.0
2018-07-18 14:30:00,32.21,32.21,32.18,32.19,9050.0,29.7066,29.7066,29.6789,29.6882,9050.0
2018-07-18 14:40:00,32.18,32.24,32.17,32.23,17937.0,29.6789,29.7343,29.6697,29.7251,17937.0
2018-07-18 14:50:00,32.23,32.24,32.21,32.21,24193.0,29.7251,29.7343,29.7066,29.7066,24193.0
2018-07-18 15:00:00,32.21,32.23,32.2,32.2,11188.0,29.7066,29.7251,29.6974,29.6974,11188.0
2018-07-18 15:10:00,32.19,32.19,32.17,32.19,10580.0,29.6882,29.6882,29.6697,29.6882,10580.0
2018-07-18 15:20:00,32.19,32.22,32.19,32.22,13243.0,29.6882,29.7158,29.6882,29.7158,13243.0
2018-07-18 15:30:00,32.23,32.26,32.23,32.24,9183.0,29.7251,29.7527,29.7251,29.7343,9183.0
2018-07-18 15:40:00,32.24,32.26,32.23,32.26,39546.0,29.7343,29.7527,29.7251,29.7527,39546.0
2018-07-18 15:50:00,32.26,32.33,32.24,32.28,232822.0,29.7527,29.8173,29.7343,29.7712,232822.0
2018-07-19 09:30:00,31.68,31.94,31.68,31.82,378581.0,29.2178,29.4576,29.2178,29.3469,378581.0
2018-07-19 09:40:00,31.82,31.85,31.75,31.75,161382.0,29.3469,29.3746,29.2824,29.2824,161382.0
2018-07-19 09:50:00,31.75,31.85,31.75,31.81,108963.0,29.2824,29.3746,29.2824,29.3377,108963.0
2018-07-19 10:00:00,31.81,31.98,31.8,31.98,94496.0,29.3377,29.4945,29.3285,29.4945,94496.0
2018-07-19 10:10:00,31.98,32.01,31.96,31.99,32261.0,29.4945,29.5221,29.476,29.5037,32261.0
2018-07-19 10:20:00,31.99,32.02,31.99,31.99,36631.0,29.5037,29.5314,29.5037,29.5037,36631.0
2018-07-19 10:30:00,31.99,32.0,31.92,31.92,54839.0,29.5037,29.5129,29.4391,29.4391,54839.0
2018-07-19 10:40:00,31.93,31.96,31.9,31.91,50587.0,29.4484,29.476,29.4207,29.4299,50587.0
2018-07-19 10:50:00,31.9,31.93,31.88,31.93,31695.0,29.4207,29.4484,29.4023,29.4484,31695.0
2018-07-19 11:00:00,31.93,31.97,31.92,31.92,45351.0,29.4484,29.4853,29.4391,29.4391,45351.0
2018-07-19 11:10:00,31.93,31.94,31.9,31.93,34290.0,29.4484,29.4576,29.4207,29.4484,34290.0
2018-07-19 11:20:00,31.93,31.95,31.9,31.91,9614.0,29.4484,29.4668,29.4207,29.4299,9614.0
2018-07-19 11:30:00,31.92,31.92,31.89,31.92,15300.0,29.4391,29.4391,29.4115,29.4391,15300.0
2018-07-19 11:40:00,31.92,31.92,31.88,31.89,6775.0,29.4391,29.4391,29.4023,29.4115,6775.0
2018-07-19 11:50:00,31.89,31.89,31.82,31.84,29247.0,29.4115,29.4115,29.3469,29.3654,29247.0
2018-07-19 12:00:00,31.84,31.88,31.84,31.84,64939.0,29.3654,29.4023,29.3654,29.3654,64939.0
2018-07-19 12:10:00,31.84,31.86,31.83,31.83,16707.0,29.3654,29.3838,29.3561,29.3561,16707.0
2018-07-19 12:20:00,31.84,31.86,31.8,31.84,65696.0,29.3654,29.3838,29.3285,29.3654,65696.0
2018-07-19 12:30:00,31.84,31.85,31.82,31.84,27491.0,29.3654,29.3746,29.3469,29.3654,27491.0
2018-07-19 12:40:00,31.84,31.84,31.82,31.82,24635.0,29.3654,29.3654,29.3469,29.3469,24635.0
2018-07-19 12:50:00,31.82,31.82,31.78,31.8,12373.0,29.3469,29.3469,29.31,29.3285,12373.0
2018-07-19 13:00:00,31.8,32.16,31.79,32.14,274350.0,29.3285,29.6605,29.3192,29.642,274350.0
2018-07-19 13:10:00,32.13,32.28,32.09,32.28,113994.0,29.6328,29.7712,29.5959,29.7712,113994.0
2018-07-19 13:20:00,32.28,32.3,32.15,32.17,69382.0,29.7712,29.7896,29.6513,29.6697,69382.0
2018-07-19 13:30:00,32.17,32.36,32.17,32.34,126763.0,29.6697,29.8449,29.6697,29.8265,126763.0
2018-07-19 13:40:00,32.34,32.34,32.2,32.2,92954.0,29.8265,29.8265,29.6974,29.6974,92954.0
2018-07-19 13:50:00,32.2,32.22,32.11,32.17,61989.0,29.6974,29.7158,29.6144,29.6697,61989.0
2018-07-19 14:00:00,32.18,32.23,32.1,32.11,52121.0,29.6789,29.7251,29.6052,29.6144,52121.0
2018-07-19 14:10:00,32.09,32.11,32.03,32.06,92069.0,29.5959,29.6144,29.5406,29.5683,92069.0
2018-07-19 14:20:00,32.05,32.07,32.01,32.01,25788.0,29.559,29.5775,29.5221,29.5221,25788.0
2018-07-19 14:30:00,32.02,32.04,31.96,31.97,39990.0,29.5314,29.5498,29.476,29.4853,39990.0
2018-07-19 14:40:00,31.96,32.03,31.94,32.02,40045.0,29.476,29.5406,29.4576,29.5314,40045.0
2018-07-19 14:50:00,32.01,32.02,31.98,32.0,9148.0,29.5221,29.5314,29.4945,29.5129,9148.0
2018-07-19 15:00:00,31.99,31.99,31.95,31.97,17938.0,29.5037,29.5037,29.4668,29.4853,17938.0
2018-07-19 15:10:00,31.94,31.99,31.94,31.99,5750.0,29.4576,29.5037,29.4576,29.5037,5750.0
2018-07-19 15:20:00,32.0,32.0,31.96,31.97,13888.0,29.5129,29.5129,29.476,29.4853,13888.0
2018-07-19 15:30:00,31.97,31.97,31.9,31.9,72652.0,29.4853,29.4853,29.4207,29.4207,72652.0
2018-07-19 15:40:00,31.89,31.94,31.88,31.9,98184.0,29.4115,29.4576,29.4023,29.4207,98184.0
2018-07-19 15:50:00,31.9,31.92,31.85,31.86,252422.0,29.4207,29.4391,29.3746,29.3838,252422.0
2018-07-20 09:30:00,32.08,32.26,32.08,32.19,116691.0,29.5867,29.7527,29.5867,29.6882,116691.0
2018-07-20 09:40:00,32.2,32.24,32.08,32.08,122056.0,29.6974,29.7343,29.5867,29.5867,122056.0
2018-07-20 09:50:00,32.09,32.18,32.08,32.16,56271.0,29.5959,29.6789,29.5867,29.6605,56271.0
2018-07-20 10:00:00,32.16,32.18,32.09,32.09,84220.0,29.6605,29.6789,29.5959,29.5959,84220.0
2018-07-20 10:10:00,32.11,32.13,32.07,32.12,90945.0,29.6144,29.6328,29.5775,29.6236,90945.0
2018-07-20 10:20:00,32.12,32.15,32.1,32.14,40924.0,29.6236,29.6513,29.6052,29.642,40924.0
2018-07-20 10:30:00,32.13,32.15,32.06,32.07,36463.0,29.6328,29.6513,29.5683,29.5775,36463.0
2018-07-20 10:40:00,32.09,32.11,32.06,32.1,45424.0,29.5959,29.6144,29.5683,29.6052,45424.0
2018-07-20 10:50:00,32.1,32.11,32.07,32.1,26747.0,29.6052,29.6144,29.5775,29.6052,26747.0
2018-07-20 11:00:00,32.09,32.12,32.04,32.09,34025.0,29.5959,29.6236,29.5498,29.5959,34025.0
2018-07-20 11:10:00,32.09,32.09,32.06,32.06,15595.0,29.5959,29.5959,29.5683,29.5683,15595.0
2018-07-20 11:20:00,32.06,32.07,32.03,32.05,40208.0,29.5683,29.5775,29.5406,29.559,40208.0
2018-07-20 11:30:00,32.04,32.05,32.01,32.01,16169.0,29.5498,29.559,29.5221,29.5221,16169.0
2018-07-20 11:40:00,32.01,32.02,31.99,32.01,10017.0,29.5221,29.5314,29.5037,29.5221,10017.0
2018-07-20 11:50:00,32.02,32.05,32.02,32.02,31591.0,29.5314,29.559,29.5314,29.5314,31591.0
2018-07-20 12:00:00,32.02,32.03,31.99,32.01,10772.0,29.5314,29.5406,29.5037,29.5221,10772.0
2018-07-20 12:10:00,32.0,32.02,31.98,32.02,26976.0,29.5129,29.5314,29.4945,29.5314,26976.0
2018-07-20 12:20:00,32.01,32.02,32.01,32.02,500.0,29.5221,29.5314,29.5221,29.5314,500.0
2018-07-20 12:30:00,32.03,32.03,31.99,31.99,5800.0,29.5406,29.5406,29.5037,29.5037,5800.0
2018-07-20 12:40:00,32.0,32.02,32.0,32.02,6450.0,29.5129,29.5314,29.5129,29.5314,6450.0
2018-07-20 12:50:00,32.02,32.03,32.01,32.01,2700.0,29.5314,29.5406,29.5221,29.5221,2700.0
2018-07-20 13:00:00,32.02,32.03,32.01,32.02,7424.0,29.5314,29.5406,29.5221,29.5314,7424.0
2018-07-20 13:10:00,32.03,32.1,32.03,32.1,7231.0,29.5406,29.6052,29.5406,29.6052,7231.0
2018-07-20 13:20:00,32.1,32.12,32.1,32.12,23590.0,29.6052,29.6236,29.6052,29.6236,23590.0
2018-07-20 13:30:00,32.13,32.13,32.11,32.12,29363.0,29.6328,29.6328,29.6144,29.6236,29363.0
2018-07-20 13:40:00,32.11,32.11,32.07,32.07,21439.0,29.6144,29.6144,29.5775,29.5775,21439.0
2018-07-20 13:50:00,32.07,32.07,32.03,32.06,12550.0,29.5775,29.5775,29.5406,29.5683,12550.0
2018-07-20 14:00:00,32.06,32.12,32.06,32.1,10916.0,29.5683,29.6236,29.5683,29.6052,10916.0
2018-07-20 14:10:00,32.09,32.09,32.02,32.03,40426.0,29.5959,29.5959,29.5314,29.5406,40426.0
2018-07-20 14:20:00,32.04,32.08,32.04,32.05,20343.0,29.5498,29.5867,29.5498,29.559,20343.0
2018-07-20 14:30:00,32.05,32.05,31.99,32.03,17248.0,29.559,29.559,29.5037,29.5406,17248.0
2018-07-20 14:40:00,32.03,32.03,31.98,31.99,18006.0,29.5406,29.5406,29.4945,29.5037,18006.0
2018-07-20 14:50:00,32.0,32.02,31.97,32.01,44786.0,29.5129,29.5314,29.4853,29.5221,44786.0
2018-07-20 15:00:00,32.0,32.01,31.98,31.99,22389.0,29.5129,29.5221,29.4945,29.5037,22389.0
2018-07-20 15:10:00,31.99,32.01,31.99,32.01,7244.0,29.5037,29.5221,29.5037,29.5221,7244.0
2018-07-20 15:20:00,32.01,32.03,31.99,31.99,32300.0,29.5221,29.5406,29.5037,29.5037,32300.0
2018-07-20 15:30:00,32.0,32.01,32.0,32.0,8566.0,29.5129,29.5221,29.5129,29.5129,8566.0
2018-07-20 15:40:00,32.0,32.02,31.99,32.02,26662.0,29.5129,29.5314,29.5037,29.5314,26662.0
2018-07-20 15:50:00,32.01,32.25,31.98,32.08,1521199.0,29.5221,29.7435,29.4945,29.5867,1521199.0
2018-07-23 09:30:00,31.9,32.07,31.9,32.0,112662.0,29.4207,29.5775,29.4207,29.5129,112662.0
2018-07-23 09:40:00,31.99,31.99,31.85,31.87,147721.0,29.5037,29.5037,29.3746,29.393,147721.0
2018-07-23 09:50:00,31.87,31.91,31.81,31.9,83384.0,29.393,29.4299,29.3377,29.4207,83384.0
2018-07-23 10:00:00,31.89,31.92,31.88,31.9,61420.0,29.4115,29.4391,29.4023,29.4207,61420.0
2018-07-23 10:10:00,31.89,31.89,31.81,31.82,67652.0,29.4115,29.4115,29.3377,29.3469,67652.0
2018-07-23 10:20:00,31.82,31.85,31.81,31.84,32653.0,29.3469,29.3746,29.3377,29.3654,32653.0
2018-07-23 10:30:00,31.83,31.85,31.78,31.82,56402.0,29.3561,29.3746,29.31,29.3469,56402.0
2018-07-23 10:40:00,31.83,31.86,31.82,31.83,72169.0,29.3561,29.3838,29.3469,29.3561,72169.0
2018-07-23 10:50:00,31.83,31.84,31.8,31.83,30994.0,29.3561,29.3654,29.3285,29.3561,30994.0
2018-07-23 11:00:00,31.82,31.82,31.78,31.79,7900.0,29.3469,29.3469,29.31,29.3192,7900.0
2018-07-23 11:10:00,31.8,31.81,31.78,31.78,7010.0,29.3285,29.3377,29.31,29.31,7010.0
2018-07-23 11:20:00,31.78,31.79,31.67,31.69,146590.0,29.31,29.3192,29.2086,29.227,146590.0
2018-07-23 11:30:00,31.69,31.8,31.68,31.8,52964.0,29.227,29.3285,29.2178,29.3285,52964.0
2018-07-23 11:40:00,31.8,31.83,31.78,31.82,37849.0,29.3285,29.3561,29.31,29.3469,37849.0
2018-07-23 11:50:00,31.84,31.84,31.8,31.81,36475.0,29.3654,29.3654,29.3285,29.3377,36475.0
2018-07-23 12:00:00,31.82,31.82,31.78,31.78,11862.0,29.3469,29.3469,29.31,29.31,11862.0
2018-07-23 12:10:00,31.77,31.79,31.76,31.76,34425.0,29.3008,29.3192,29.2916,29.2916,34425.0
2018-07-23 12:20:00,31.76,31.76,31.72,31.72,25500.0,29.2916,29.2916,29.2547,29.2547,25500.0
2018-07-23 12:30:00,31.72,31.72,31.7,31.71,24681.0,29.2547,29.2547,29.2362,29.2455,24681.0
2018-07-23 12:40:00,31.72,31.76,31.72,31.75,39048.0,29.2547,29.2916,29.2547,29.2824,39048.0
2018-07-23 12:50:00,31.75,31.75,31.71,31.73,16566.0,29.2824,29.2824,29.2455,29.2639,16566.0
2018-07-23 13:00:00,31.73,31.76,31.73,31.76,35638.0,29.2639,29.2916,29.2639,29.2916,35638.0
2018-07-23 13:10:00,31.76,31.78,31.76,31.77,26689.0,29.2916,29.31,29.2916,29.3008,26689.0
2018-07-23 13:20:00,31.77,31.8,31.77,31.77,24791.0,29.3008,29.3285,29.3008,29.3008,24791.0
2018-07-23 13:30:00,31.76,31.78,31.76,31.76,8816.0,29.2916,29.31,29.2916,29.2916,8816.0
2018-07-23 13:40:00,31.76,31.76,31.72,31.72,16884.0,29.2916,29.2916,29.2547,29.2547,16884.0
2018-07-23 13:50:00,31.72,31.72,31.69,31.71,20392.0,29.2547,29.2547,29.227,29.2455,20392.0
2018-07-23 14:00:00,31.71,31.74,31.71,31.72,32158.0,29.2455,29.2731,29.2455,29.2547,32158.0
2018-07-23 14:10:00,31.72,31.74,31.71,31.73,27638.0,29.2547,29.2731,29.2455,29.2639,27638.0
2018-07-23 14:20:00,31.73,31.76,31.73,31.75,31232.0,29.2639,29.2916,29.2639,29.2824,31232.0
2018-07-23 14:30:00,31.75,31.75,31.72,31.72,17321.0,29.2824,29.2824,29.2547,29.2547,17321.0
2018-07-23 14:40:00,31.71,31.72,31.7,31.7,19934.0,29.2455,29.2547,29.2362,29.2362,19934.0
2018-07-23 14:50:00,31.7,31.71,31.67,31.68,32744.0,29.2362,29.2455,29.2086,29.2178,32744.0
2018-07-23 15:00:00,31.67,31.68,31.66,31.66,39389.0,29.2086,29.2178,29.1994,29.1994,39389.0
2018-07-23 15:10:00,31.65,31.68,31.64,31.67,84456.0,29.1901,29.2178,29.1809,29.2086,84456.0
2018-07-23 15:20:00,31.67,31.7,31.67,31.67,77854.0,29.2086,29.2362,29.2086,29.2086,77854.0
2018-07-23 15:30:00,31.67,31.7,31.67,31.68,70900.0,29.2086,29.2362,29.2086,29.2178,70900.0
2018-07-23 15:40:00,31.68,31.72,31.64,31.67,124109.0,29.2178,29.2547,29.1809,29.2086,124109.0
2018-07-23 15:50:00,31.68,31.76,31.67,31.72,287394.0,29.2178,29.2916,29.2086,29.2547,287394.0
2018-07-24 09:30:00,31.85,31.9,31.83,31.9,64570.0,29.3746,29.4207,29.3561,29.4207,64570.0
2018-07-24 09:40:00,31.91,31.92,31.87,31.87,62956.0,29.4299,29.4391,29.393,29.393,62956.0
2018-07-24 09:50:00,31.88,31.95,31.88,31.92,74195.0,29.4023,29.4668,29.4023,29.4391,74195.0
2018-07-24 10:00:00,31.92,32.0,31.92,31.96,62524.0,29.4391,29.5129,29.4391,29.476,62524.0
2018-07-24 10:10:00,31.97,32.0,31.97,31.98,62537.0,29.4853,29.5129,29.4853,29.4945,62537.0
2018-07-24 10:20:00,31.97,31.97,31.94,31.95,51300.0,29.4853,29.4853,29.4576,29.4668,51300.0
2018-07-24 10:30:00,31.95,31.98,31.92,31.96,22431.0,29.4668,29.4945,29.4391,29.476,22431.0
2018-07-24 10:40:00,31.97,32.0,31.96,31.99,9169.0,29.4853,29.5129,29.476,29.5037,9169.0
2018-07-24 10:50:00,31.99,32.08,31.99,32.08,106479.0,29.5037,29.5867,29.5037,29.5867,106479.0
2018-07-24 11:00:00,32.08,32.1,31.98,31.98,81658.0,29.5867,29.6052,29.4945,29.4945,81658.0
2018-07-24 11:10:00,31.99,32.01,31.96,31.97,38812.0,29.5037,29.5221,29.476,29.4853,38812.0
2018-07-24 11:20:00,31.97,31.98,31.94,31.95,25050.0,29.4853,29.4945,29.4576,29.4668,25050.0
2018-07-24 11:30:00,31.95,31.97,31.93,31.94,12889.0,29.4668,29.4853,29.4484,29.4576,12889.0
2018-07-24 11:40:00,31.94,31.94,31.92,31.93,14647.0,29.4576,29.4576,29.4391,29.4484,14647.0
2018-07-24 11:50:00,31.93,31.93,31.9,31.9,19162.0,29.4484,29.4484,29.4207,29.4207,19162.0
2018-07-24 12:00:00,31.9,31.93,31.89,31.93,8772.0,29.4207,29.4484,29.4115,29.4484,8772.0
2018-07-24 12:10:00,31.93,31.93,31.91,31.92,10000.0,29.4484,29.4484,29.4299,29.4391,10000.0
2018-07-24 12:20:00,31.92,31.92,31.9,31.92,7812.0,29.4391,29.4391,29.4207,29.4391,7812.0
2018-07-24 12:30:00,31.91,31.96,31.89,31.96,6489.0,29.4299,29.476,29.4115,29.476,6489.0
2018-07-24 12:40:00,31.96,31.96,31.92,31.92,9722.0,29.476,29.476,29.4391,29.4391,9722.0
2018-07-24 12:50:00,31.91,31.94,31.9,31.94,12655.0,29.4299,29.4576,29.4207,29.4576,12655.0
2018-07-24 13:00:00,31.93,31.94,31.92,31.94,9032.0,29.4484,29.4576,29.4391,29.4576,9032.0
2018-07-24 13:10:00,31.94,31.94,31.91,31.92,8236.0,29.4576,29.4576,29.4299,29.4391,8236.0
2018-07-24 13:20:00,31.92,31.99,31.92,31.99,16526.0,29.4391,29.5037,29.4391,29.5037,16526.0
2018-07-24 13:30:00,31.99,32.0,31.97,31.99,17263.0,29.5037,29.5129,29.4853,29.5037,17263.0
2018-07-24 13:40:00,32.0,32.04,32.0,32.04,34381.0,29.5129,29.5498,29.5129,29.5498,34381.0
2018-07-24 13:50:00,32.03,32.03,31.99,32.0,15880.0,29.5406,29.5406,29.5037,29.5129,15880.0
2018-07-24 14:00:00,32.01,32.01,31.96,31.96,24095.0,29.5221,29.5221,29.476,29.476,24095.0
2018-07-24 14:10:00,31.97,31.97,31.93,31.97,11661.0,29.4853,29.4853,29.4484,29.4853,11661.0
2018-07-24 14:20:00,31.98,31.99,31.95,31.99,22216.0,29.4945,29.5037,29.4668,29.5037,22216.0
2018-07-24 14:30:00,32.0,32.0,31.94,31.94,30120.0,29.5129,29.5129,29.4576,29.4576,30120.0
2018-07-24 14:40:00,31.94,32.0,31.94,31.99,9256.0,29.4576,29.5129,29.4576,29.5037,9256.0
2018-07-24 14:50:00,31.99,32.0,31.98,32.0,6386.0,29.5037,29.5129,29.4945,29.5129,6386.0
2018-07-24 15:00:00,32.0,32.0,31.97,32.0,24251.0,29.5129,29.5129,29.4853,29.5129,24251.0
2018-07-24 15:10:00,32.01,32.03,31.99,32.02,36327.0,29.5221,29.5406,29.5037,29.5314,36327.0
2018-07-24 15:20:00,32.01,32.03,31.99,32.0,36910.0,29.5221,29.5406,29.5037,29.5129,36910.0
2018-07-24 15:30:00,32.0,32.04,31.99,32.0,74700.0,29.5129,29.5498,29.5037,29.5129,74700.0
2018-07-24 15:40:00,32.0,32.01,31.98,32.01,50573.0,29.5129,29.5221,29.4945,29.5221,50573.0
2018-07-24 15:50:00,32.01,32.05,31.97,32.04,205569.0,29.5221,29.559,29.4853,29.5498,205569.0
2018-07-25 09:30:00,32.16,32.35,32.16,32.29,116435.0,29.6605,29.8357,29.6605,29.7804,116435.0
2018-07-25 09:40:00,32.27,32.28,32.19,32.19,40831.0,29.7619,29.7712,29.6882,29.6882,40831.0
2018-07-25 09:50:00,32.19,32.24,32.17,32.23,30456.0,29.6882,29.7343,29.6697,29.7251,30456.0
2018-07-25 10:00:00,32.23,32.23,32.19,32.22,23098.0,29.7251,29.7251,29.6882,29.7158,23098.0
2018-07-25 10:10:00,32.21,32.21,32.18,32.2,37472.0,29.7066,29.7066,29.6789,29.6974,37472.0
2018-07-25 10:20:00,32.19,32.2,32.09,32.12,49770.0,29.6882,29.6974,29.5959,29.6236,49770.0
2018-07-25 10:30:00,32.12,32.2,32.12,32.17,20820.0,29.6236,29.6974,29.6236,29.6697,20820.0
2018-07-25 10:40:00,32.16,32.21,32.12,32.14,32686.0,29.6605,29.7066,29.6236,29.642,32686.0
2018-07-25 10:50:00,32.13,32.13,32.06,32.1,35790.0,29.6328,29.6328,29.5683,29.6052,35790.0
2018-07-25 11:00:00,32.11,32.13,32.08,32.08,8956.0,29.6144,29.6328,29.5867,29.5867,8956.0
2018-07-25 11:10:00,32.08,32.11,32.08,32.1,17438.0,29.5867,29.6144,29.5867,29.6052,17438.0
2018-07-25 11:20:00,32.1,32.14,32.1,32.14,4597.0,29.6052,29.642,29.6052,29.642,4597.0
2018-07-25 11:30:00,32.14,32.14,32.1,32.1,2856.0,29.642,29.642,29.6052,29.6052,2856.0
2018-07-25 11:40:00,32.1,32.13,32.1,32.11,8787.0,29.6052,29.6328,29.6052,29.6144,8787.0
2018-07-25 11:50:00,32.12,32.12,32.11,32.11,3573.0,29.6236,29.6236,29.6144,29.6144,3573.0
2018-07-25 12:00:00,32.12,32.12,32.03,32.04,20398.0,29.6236,29.6236,29.5406,29.5498,20398.0
2018-07-25 12:10:00,32.03,32.06,32.03,32.05,16643.0,29.5406,29.5683,29.5406,29.559,16643.0
2018-07-25 12:20:00,32.05,32.06,32.04,32.05,4681.0,29.559,29.5683,29.5498,29.559,4681.0
2018-07-25 12:30:00,32.06,32.11,32.06,32.11,29592.0,29.5683,29.6144,29.5683,29.6144,29592.0
2018-07-25 12:40:00,32.11,32.13,32.11,32.13,13678.0,29.6144,29.6328,29.6144,29.6328,13678.0
2018-07-25 12:50:00,32.12,32.12,32.1,32.12,11448.0,29.6236,29.6236,29.6052,29.6236,11448.0
2018-07-25 13:00:00,32.1,32.15,32.1,32.14,14203.0,29.6052,29.6513,29.6052,29.642,14203.0
2018-07-25 13:10:00,32.14,32.15,32.14,32.15,7016.0,29.642,29.6513,29.642,29.6513,7016.0
2018-07-25 13:20:00,32.15,32.18,32.15,32.18,14432.0,29.6513,29.6789,29.6513,29.6789,14432.0
2018-07-25 13:30:00,32.18,32.21,32.18,32.2,4696.0,29.6789,29.7066,29.6789,29.6974,4696.0
2018-07-25 13:40:00,32.2,32.22,32.19,32.19,22553.0,29.6974,29.7158,29.6882,29.6882,22553.0
2018-07-25 13:50:00,32.2,32.2,32.19,32.19,4184.0,29.6974,29.6974,29.6882,29.6882,4184.0
2018-07-25 14:00:00,32.21,32.23,32.21,32.22,16897.0,29.7066,29.7251,29.7066,29.7158,16897.0
2018-07-25 14:10:00,32.22,32.23,32.22,32.22,85305.0,29.7158,29.7251,29.7158,29.7158,85305.0
2018-07-25 14:20:00,32.23,32.24,32.23,32.23,35779.0,29.7251,29.7343,29.7251,29.7251,35779.0
2018-07-25 14:30:00,32.22,32.26,32.22,32.24,6607.0,29.7158,29.7527,29.7158,29.7343,6607.0
2018-07-25 14:40:00,32.23,32.23,32.2,32.2,19583.0,29.7251,29.7251,29.6974,29.6974,19583.0
2018-07-25 14:50:00,32.22,32.22,32.19,32.21,5100.0,29.7158,29.7158,29.6882,29.7066,5100.0
2018-07-25 15:00:00,32.22,32.23,32.21,32.22,13350.0,29.7158,29.7251,29.7066,29.7158,13350.0
2018-07-25 15:10:00,32.23,32.26,32.23,32.25,12379.0,29.7251,29.7527,29.7251,29.7435,12379.0
2018-07-25 15:20:00,32.26,32.28,32.26,32.27,12800.0,29.7527,29.7712,29.7527,29.7619,12800.0
2018-07-25 15:30:00,32.28,32.29,32.26,32.29,89780.0,29.7712,29.7804,29.7527,29.7804,89780.0
2018-07-25 15:40:00,32.28,32.31,32.27,32.28,98714.0,29.7712,29.7988,29.7619,29.7712,98714.0
2018-07-25 15:50:00,32.28,32.42,32.28,32.41,342399.0,29.7712,29.9003,29.7712,29.8911,342399.0
2018-07-26 09:30:00,32.18,32.23,32.11,32.22,166589.0,29.6789,29.7251,29.6144,29.7158,166589.0
2018-07-26 09:40:00,32.22,32.26,32.18,32.2,104859.0,29.7158,29.7527,29.6789,29.6974,104859.0
2018-07-26 09:50:00,32.21,32.28,32.19,32.24,127003.0,29.7066,29.7712,29.6882,29.7343,127003.0
2018-07-26 10:00:00,32.23,32.27,32.22,32.25,121412.0,29.7251,29.7619,29.7158,29.7435,121412.0
2018-07-26 10:10:00,32.24,32.29,32.24,32.29,77081.0,29.7343,29.7804,29.7343,29.7804,77081.0
2018-07-26 10:20:00,32.28,32.29,32.17,32.17,37518.0,29.7712,29.7804,29.6697,29.6697,37518.0
2018-07-26 10:30:00,32.16,32.18,32.14,32.17,39746.0,29.6605,29.6789,29.642,29.6697,39746.0
2018-07-26 10:40:00,32.17,32.23,32.17,32.22,57137.0,29.6697,29.7251,29.6697,29.7158,57137.0
2018-07-26 10:50:00,32.21,32.24,32.21,32.23,29047.0,29.7066,29.7343,29.7066,29.7251,29047.0
2018-07-26 11:00:00,32.24,32.31,32.24,32.31,37975.0,29.7343,29.7988,29.7343,29.7988,37975.0
2018-07-26 11:10:00,32.31,32.32,32.28,32.28,9326.0,29.7988,29.8081,29.7712,29.7712,9326.0
2018-07-26 11:20:00,32.29,32.29,32.27,32.28,23473.0,29.7804,29.7804,29.7619,29.7712,23473.0
2018-07-26 11:30:00,32.28,32.29,32.23,32.23,47337.0,29.7712,29.7804,29.7251,29.7251,47337.0
2018-07-26 11:40:00,32.22,32.25,32.21,32.23,18848.0,29.7158,29.7435,29.7066,29.7251,18848.0
2018-07-26 11:50:00,32.22,32.22,32.19,32.2,12272.0,29.7158,29.7158,29.6882,29.6974,12272.0
2018-07-26 12:00:00,32.19,32.2,32.19,32.19,4400.0,29.6882,29.6974,29.6882,29.6882,4400.0
2018-07-26 12:10:00,32.19,32.19,32.16,32.17,8900.0,29.6882,29.6882,29.6605,29.6697,8900.0
2018-07-26 12:20:00,32.16,32.17,32.16,32.17,7803.0,29.6605,29.6697,29.6605,29.6697,7803.0
2018-07-26 12:30:00,32.16,32.16,32.13,32.15,13289.0,29.6605,29.6605,29.6328,29.6513,13289.0
2018-07-26 12:40:00,32.15,32.19,32.15,32.17,30820.0,29.6513,29.6882,29.6513,29.6697,30820.0
2018-07-26 12:50:00,32.17,32.17,32.17,32.17,2302.0,29.6697,29.6697,29.6697,29.6697,2302.0
2018-07-26 13:00:00,32.17,32.2,32.17,32.2,18223.0,29.6697,29.6974,29.6697,29.6974,18223.0
2018-07-26 13:10:00,32.19,32.19,32.17,32.17,16784.0,29.6882,29.6882,29.6697,29.6697,16784.0
2018-07-26 13:20:00,32.17,32.19,32.17,32.18,20652.0,29.6697,29.6882,29.6697,29.6789,20652.0
2018-07-26 13:30:00,32.18,32.18,32.09,32.09,27838.0,29.6789,29.6789,29.5959,29.5959,27838.0
2018-07-26 13:40:00,32.09,32.09,32.06,32.07,44315.0,29.5959,29.5959,29.5683,29.5775,44315.0
2018-07-26 13:50:00,32.07,32.07,32.04,32.05,25674.0,29.5775,29.5775,29.5498,29.559,25674.0
2018-07-26 14:00:00,32.04,32.04,32.01,32.01,13128.0,29.5498,29.5498,29.5221,29.5221,13128.0
2018-07-26 14:10:00,32.01,32.04,32.0,32.0,47049.0,29.5221,29.5498,29.5129,29.5129,47049.0
2018-07-26 14:20:00,32.0,32.03,31.98,31.98,57978.0,29.5129,29.5406,29.4945,29.4945,57978.0
2018-07-26 14:30:00,31.97,32.01,31.95,31.98,69422.0,29.4853,29.5221,29.4668,29.4945,69422.0
2018-07-26 14:40:00,31.98,32.0,31.96,31.97,50509.0,29.4945,29.5129,29.476,29.4853,50509.0
2018-07-26 14:50:00,31.97,32.05,31.96,32.05,60920.0,29.4853,29.559,29.476,29.559,60920.0
2018-07-26 15:00:00,32.04,32.06,32.03,32.03,53870.0,29.5498,29.5683,29.5406,29.5406,53870.0
2018-07-26 15:10:00,32.03,32.07,32.0,32.0,66868.0,29.5406,29.5775,29.5129,29.5129,66868.0
2018-07-26 15:20:00,32.0,32.03,31.97,31.99,83121.0,29.5129,29.5406,29.4853,29.5037,83121.0
2018-07-26 15:30:00,31.99,31.99,31.93,31.95,63720.0,29.5037,29.5037,29.4484,29.4668,63720.0
2018-07-26 15:40:00,31.95,31.98,31.91,31.92,129713.0,29.4668,29.4945,29.4299,29.4391,129713.0
2018-07-26 15:50:00,31.92,31.95,31.89,31.9,206459.0,29.4391,29.4668,29.4115,29.4207,206459.0
2018-07-27 09:30:00,31.94,32.04,31.89,31.96,176635.0,29.4576,29.5498,29.4115,29.476,176635.0
2018-07-27 09:40:00,31.94,31.99,31.84,31.99,141219.0,29.4576,29.5037,29.3654,29.5037,141219.0
2018-07-27 09:50:00,31.99,32.07,31.99,32.05,93745.0,29.5037,29.5775,29.5037,29.559,93745.0
2018-07-27 10:00:00,32.07,32.08,32.03,32.05,75207.0,29.5775,29.5867,29.5406,29.559,75207.0
2018-07-27 10:10:00,32.05,32.07,32.02,32.03,32762.0,29.559,29.5775,29.5314,29.5406,32762.0
2018-07-27 10:20:00,32.04,32.05,32.0,32.01,36847.0,29.5498,29.559,29.5129,29.5221,36847.0
2018-07-27 10:30:00,32.0,32.0,31.96,31.99,24996.0,29.5129,29.5129,29.476,29.5037,24996.0
2018-07-27 10:40:00,31.99,32.01,31.97,31.97,30178.0,29.5037,29.5221,29.4853,29.4853,30178.0
2018-07-27 10:50:00,31.97,32.01,31.97,32.0,18423.0,29.4853,29.5221,29.4853,29.5129,18423.0
2018-07-27 11:00:00,32.0,32.0,31.96,31.96,10131.0,29.5129,29.5129,29.476,29.476,10131.0
2018-07-27 11:10:00,31.96,31.98,31.93,31.94,15955.0,29.476,29.4945,29.4484,29.4576,15955.0
2018-07-27 11:20:00,31.94,31.96,31.94,31.96,21726.0,29.4576,29.476,29.4576,29.476,21726.0
2018-07-27 11:30:00,31.95,32.01,31.93,32.01,18768.0,29.4668,29.5221,29.4484,29.5221,18768.0
2018-07-27 11:40:00,32.0,32.04,32.0,32.03,10900.0,29.5129,29.5498,29.5129,29.5406,10900.0
2018-07-27 11:50:00,32.03,32.14,32.03,32.13,92137.0,29.5406,29.642,29.5406,29.6328,92137.0
2018-07-27 12:00:00,32.13,32.13,32.08,32.09,24768.0,29.6328,29.6328,29.5867,29.5959,24768.0
2018-07-27 12:10:00,32.08,32.08,32.06,32.07,8050.0,29.5867,29.5867,29.5683,29.5775,8050.0
2018-07-27 12:20:00,32.06,32.07,32.03,32.06,23950.0,29.5683,29.5775,29.5406,29.5683,23950.0
2018-07-27 12:30:00,32.06,32.06,32.02,32.02,4900.0,29.5683,29.5683,29.5314,29.5314,4900.0
2018-07-27 12:40:00,32.03,32.03,32.01,32.02,13586.0,29.5406,29.5406,29.5221,29.5314,13586.0
2018-07-27 12:50:00,32.02,32.04,31.98,31.98,10156.0,29.5314,29.5498,29.4945,29.4945,10156.0
2018-07-27 13:00:00,31.98,32.01,31.97,32.0,18994.0,29.4945,29.5221,29.4853,29.5129,18994.0
2018-07-27 13:10:00,32.0,32.0,31.96,31.97,9475.0,29.5129,29.5129,29.476,29.4853,9475.0
2018-07-27 13:20:00,31.97,31.97,31.95,31.96,3137.0,29.4853,29.4853,29.4668,29.476,3137.0
2018-07-27 13:30:00,31.96,31.96,31.94,31.95,4108.0,29.476,29.476,29.4576,29.4668,4108.0
2018-07-27 13:40:00,31.95,31.96,31.94,31.95,7204.0,29.4668,29.476,29.4576,29.4668,7204.0
2018-07-27 13:50:00,31.95,31.97,31.95,31.96,10952.0,29.4668,29.4853,29.4668,29.476,10952.0
2018-07-27 14:00:00,31.96,31.96,31.93,31.93,17512.0,29.476,29.476,29.4484,29.4484,17512.0
2018-07-27 14:10:00,31.93,31.93,31.9,31.9,4800.0,29.4484,29.4484,29.4207,29.4207,4800.0
2018-07-27 14:20:00,31.91,31.91,31.9,31.9,1913.0,29.4299,29.4299,29.4207,29.4207,1913.0
2018-07-27 14:30:00,31.91,31.95,31.91,31.93,16015.0,29.4299,29.4668,29.4299,29.4484,16015.0
2018-07-27 14:40:00,31.93,31.94,31.91,31.91,5143.0,29.4484,29.4576,29.4299,29.4299,5143.0
2018-07-27 14:50:00,31.91,31.92,31.9,31.91,9206.0,29.4299,29.4391,29.4207,29.4299,9206.0
2018-07-27 15:00:00,31.92,31.93,31.91,31.92,9821.0,29.4391,29.4484,29.4299,29.4391,9821.0
2018-07-27 15:10:00,31.93,31.93,31.92,31.92,4142.0,29.4484,29.4484,29.4391,29.4391,4142.0
2018-07-27 15:20:00,31.92,31.92,31.9,31.9,12888.0,29.4391,29.4391,29.4207,29.4207,12888.0
2018-07-27 15:30:00,31.9,31.93,31.89,31.93,33243.0,29.4207,29.4484,29.4115,29.4484,33243.0
2018-07-27 15:40:00,31.92,31.92,31.88,31.88,13423.0,29.4391,29.4391,29.4023,29.4023,13423.0
2018-07-27 15:50:00,31.87,31.93,31.86,31.92,55088.0,29.393,29.4484,29.3838,29.4391,55088.0
2018-07-30 09:30:00,31.91,31.91,31.81,31.85,101517.0,29.4299,29.4299,29.3377,29.3746,101517.0
2018-07-30 09:40:00,31.84,31.88,31.84,31.85,24411.0,29.3654,29.4023,29.3654,29.3746,24411.0
2018-07-30 09:50:00,31.85,31.88,31.82,31.84,37882.0,29.3746,29.4023,29.3469,29.3654,37882.0
2018-07-30 10:00:00,31.84,31.84,31.8,31.81,27065.0,29.3654,29.3654,29.3285,29.3377,27065.0
2018-07-30 10:10:00,31.8,31.87,31.8,31.87,27591.0,29.3285,29.393,29.3285,29.393,27591.0
2018-07-30 10:20:00,31.87,31.9,31.87,31.89,16838.0,29.393,29.4207,29.393,29.4115,16838.0
2018-07-30 10:30:00,31.89,31.89,31.83,31.85,23186.0,29.4115,29.4115,29.3561,29.3746,23186.0
2018-07-30 10:40:00,31.85,31.91,31.83,31.9,34969.0,29.3746,29.4299,29.3561,29.4207,34969.0
2018-07-30 10:50:00,31.89,31.91,31.88,31.88,9042.0,29.4115,29.4299,29.4023,29.4023,9042.0
2018-07-30 11:00:00,31.88,31.88,31.85,31.86,17492.0,29.4023,29.4023,29.3746,29.3838,17492.0
2018-07-30 11:10:00,31.85,31.86,31.85,31.86,9147.0,29.3746,29.3838,29.3746,29.3838,9147.0
2018-07-30 11:20:00,31.85,31.85,31.82,31.83,14908.0,29.3746,29.3746,29.3469,29.3561,14908.0
2018-07-30 11:30:00,31.83,31.83,31.81,31.81,5078.0,29.3561,29.3561,29.3377,29.3377,5078.0
2018-07-30 11:40:00,31.82,31.82,31.8,31.8,5606.0,29.3469,29.3469,29.3285,29.3285,5606.0
2018-07-30 11:50:00,31.81,31.81,31.76,31.77,13774.0,29.3377,29.3377,29.2916,29.3008,13774.0
2018-07-30 12:00:00,31.77,31.77,31.73,31.74,28909.0,29.3008,29.3008,29.2639,29.2731,28909.0
2018-07-30 12:10:00,31.76,31.76,31.74,31.75,4600.0,29.2916,29.2916,29.2731,29.2824,4600.0
2018-07-30 12:20:00,31.75,31.79,31.74,31.77,28195.0,29.2824,29.3192,29.2731,29.3008,28195.0
2018-07-30 12:30:00,31.76,31.76,31.74,31.75,10700.0,29.2916,29.2916,29.2731,29.2824,10700.0
2018-07-30 12:40:00,31.76,31.78,31.76,31.77,3790.0,29.2916,29.31,29.2916,29.3008,3790.0
2018-07-30 12:50:00,31.77,31.81,31.77,31.81,12320.0,29.3008,29.3377,29.3008,29.3377,12320.0
2018-07-30 13:00:00,31.8,31.8,31.76,31.76,19121.0,29.3285,29.3285,29.2916,29.2916,19121.0
2018-07-30 13:10:00,31.78,31.78,31.77,31.77,13111.0,29.31,29.31,29.3008,29.3008,13111.0
2018-07-30 13:20:00,31.76,31.76,31.73,31.73,25395.0,29.2916,29.2916,29.2639,29.2639,25395.0
2018-07-30 13:30:00,31.74,31.76,31.74,31.75,17033.0,29.2731,29.2916,29.2731,29.2824,17033.0
2018-07-30 13:40:00,31.75,31.75,31.72,31.72,15082.0,29.2824,29.2824,29.2547,29.2547,15082.0
2018-07-30 13:50:00,31.72,31.73,31.72,31.73,11520.0,29.2547,29.2639,29.2547,29.2639,11520.0
2018-07-30 14:00:00,31.72,31.74,31.69,31.71,35380.0,29.2547,29.2731,29.227,29.2455,35380.0
2018-07-30 14:10:00,31.7,31.7,31.68,31.68,6601.0,29.2362,29.2362,29.2178,29.2178,6601.0
2018-07-30 14:20:00,31.68,31.7,31.67,31.69,11573.0,29.2178,29.2362,29.2086,29.227,11573.0
2018-07-30 14:30:00,31.69,31.7,31.67,31.7,24882.0,29.227,29.2362,29.2086,29.2362,24882.0
2018-07-30 14:40:00,31.69,31.73,31.69,31.73,27472.0,29.227,29.2639,29.227,29.2639,27472.0
2018-07-30 14:50:00,31.72,31.73,31.7,31.72,21218.0,29.2547,29.2639,29.2362,29.2547,21218.0
2018-07-30 15:00:00,31.72,31.74,31.71,31.72,15117.0,29.2547,29.2731,29.2455,29.2547,15117.0
2018-07-30 15:10:00,31.7,31.74,31.7,31.72,15805.0,29.2362,29.2731,29.2362,29.2547,15805.0
2018-07-30 15:20:00,31.72,31.73,31.72,31.72,10048.0,29.2547,29.2639,29.2547,29.2547,10048.0
2018-07-30 15:30:00,31.72,31.73,31.7,31.7,14782.0,29.2547,29.2639,29.2362,29.2362,14782.0
2018-07-30 15:40:00,31.7,31.71,31.68,31.7,21694.0,29.2362,29.2455,29.2178,29.2362,21694.0
2018-07-30 15:50:00,31.69,31.74,31.69,31.71,178850.0,29.227,29.2731,29.227,29.2455,178850.0
2018-07-31 09:30:00,31.59,31.7,31.59,31.68,178527.0,29.1348,29.2362,29.1348,29.2178,178527.0
2018-07-31 09:40:00,31.68,31.69,31.6,31.65,68613.0,29.2178,29.227,29.144,29.1901,68613.0
2018-07-31 09:50:00,31.65,31.72,31.64,31.72,62744.0,29.1901,29.2547,29.1809,29.2547,62744.0
2018-07-31 10:00:00,31.69,31.79,31.69,31.79,20817.0,29.227,29.3192,29.227,29.3192,20817.0
2018-07-31 10:10:00,31.8,31.82,31.76,31.76,25601.0,29.3285,29.3469,29.2916,29.2916,25601.0
2018-07-31 10:20:00,31.75,31.75,31.7,31.74,54810.0,29.2824,29.2824,29.2362,29.2731,54810.0
2018-07-31 10:30:00,31.74,31.75,31.69,31.69,10323.0,29.2731,29.2824,29.227,29.227,10323.0
2018-07-31 10:40:00,31.7,31.73,31.7,31.71,10381.0,29.2362,29.2639,29.2362,29.2455,10381.0
2018-07-31 10:50:00,31.72,31.78,31.71,31.78,13600.0,29.2547,29.31,29.2455,29.31,13600.0
2018-07-31 11:00:00,31.77,31.81,31.76,31.8,18495.0,29.3008,29.3377,29.2916,29.3285,18495.0
2018-07-31 11:10:00,31.79,31.79,31.77,31.77,9107.0,29.3192,29.3192,29.3008,29.3008,9107.0
2018-07-31 11:20:00,31.77,31.85,31.77,31.85,9906.0,29.3008,29.3746,29.3008,29.3746,9906.0
2018-07-31 11:30:00,31.83,31.84,31.82,31.83,6726.0,29.3561,29.3654,29.3469,29.3561,6726.0
2018-07-31 11:40:00,31.83,31.84,31.8,31.83,12762.0,29.3561,29.3654,29.3285,29.3561,12762.0
2018-07-31 11:50:00,31.83,31.86,31.83,31.84,4600.0,29.3561,29.3838,29.3561,29.3654,4600.0
2018-07-31 12:00:00,31.84,31.88,31.84,31.88,4900.0,29.3654,29.4023,29.3654,29.4023,4900.0
2018-07-31 12:10:00,31.88,31.92,31.87,31.9,48630.0,29.4023,29.4391,29.393,29.4207,48630.0
2018-07-31 12:20:00,31.91,31.91,31.88,31.91,5128.0,29.4299,29.4299,29.4023,29.4299,5128.0
2018-07-31 12:30:00,31.92,32.06,31.92,32.02,141585.0,29.4391,29.5683,29.4391,29.5314,141585.0
2018-07-31 12:40:00,32.02,32.05,31.97,31.97,15486.0,29.5314,29.559,29.4853,29.4853,15486.0
2018-07-31 12:50:00,31.99,32.01,31.98,31.98,16668.0,29.5037,29.5221,29.4945,29.4945,16668.0
2018-07-31 13:00:00,31.99,31.99,31.93,31.94,49107.0,29.5037,29.5037,29.4484,29.4576,49107.0
2018-07-31 13:10:00,31.93,31.93,31.9,31.91,21375.0,29.4484,29.4484,29.4207,29.4299,21375.0
2018-07-31 13:20:00,31.91,31.92,31.9,31.92,10524.0,29.4299,29.4391,29.4207,29.4391,10524.0
2018-07-31 13:30:00,31.92,31.94,31.92,31.93,5700.0,29.4391,29.4576,29.4391,29.4484,5700.0
2018-07-31 13:40:00,31.94,31.94,31.93,31.94,2947.0,29.4576,29.4576,29.4484,29.4576,2947.0
2018-07-31 13:50:00,31.93,31.93,31.93,31.93,1475.0,29.4484,29.4484,29.4484,29.4484,1475.0
2018-07-31 14:00:00,31.93,31.95,31.92,31.92,6138.0,29.4484,29.4668,29.4391,29.4391,6138.0
2018-07-31 14:10:00,31.93,31.95,31.93,31.95,1076.0,29.4484,29.4668,29.4484,29.4668,1076.0
2018-07-31 14:20:00,31.94,31.94,31.94,31.94,1129.0,29.4576,29.4576,29.4576,29.4576,1129.0
2018-07-31 14:30:00,31.94,31.94,31.94,31.94,1700.0,29.4576,29.4576,29.4576,29.4576,1700.0
2018-07-31 14:40:00,31.93,31.94,31.93,31.93,5074.0,29.4484,29.4576,29.4484,29.4484,5074.0
2018-07-31 14:50:00,31.93,31.93,31.91,31.91,1700.0,29.4484,29.4484,29.4299,29.4299,1700.0
2018-07-31 15:00:00,31.91,31.91,31.86,31.87,15568.0,29.4299,29.4299,29.3838,29.393,15568.0
2018-07-31 15:10:00,31.87,31.88,31.82,31.82,19427.0,29.393,29.4023,29.3469,29.3469,19427.0
2018-07-31 15:20:00,31.83,31.84,31.83,31.83,9525.0,29.3561,29.3654,29.3561,29.3561,9525.0
2018-07-31 15:30:00,31.82,31.83,31.79,31.79,10206.0,29.3469,29.3561,29.3192,29.3192,10206.0
2018-07-31 15:40:00,31.8,31.83,31.75,31.75,29942.0,29.3285,29.3561,29.2824,29.2824,29942.0
2018-07-31 15:50:00,31.75,31.78,31.73,31.73,154795.0,29.2824,29.31,29.2639,29.2639,154795.0
2018-08-01 09:30:00,31.73,31.75,31.57,31.63,140403.0,29.2639,29.2824,29.1163,29.1717,140403.0
2018-08-01 09:40:00,31.63,31.68,31.61,31.68,62826.0,29.1717,29.2178,29.1532,29.2178,62826.0
2018-08-01 09:50:00,31.67,31.68,31.62,31.65,39764.0,29.2086,29.2178,29.1625,29.1901,39764.0
2018-08-01 10:00:00,31.66,31.7,31.64,31.68,41920.0,29.1994,29.2362,29.1809,29.2178,41920.0
2018-08-01 10:10:00,31.68,31.72,31.66,31.72,38036.0,29.2178,29.2547,29.1994,29.2547,38036.0
2018-08-01 10:20:00,31.73,31.78,31.73,31.74,47383.0,29.2639,29.31,29.2639,29.2731,47383.0
2018-08-01 10:30:00,31.74,31.76,31.71,31.71,34155.0,29.2731,29.2916,29.2455,29.2455,34155.0
2018-08-01 10:40:00,31.72,31.73,31.69,31.73,26376.0,29.2547,29.2639,29.227,29.2639,26376.0
2018-08-01 10:50:00,31.73,31.73,31.66,31.68,33669.0,29.2639,29.2639,29.1994,29.2178,33669.0
2018-08-01 11:00:00,31.68,31.68,31.6,31.61,68553.0,29.2178,29.2178,29.144,29.1532,68553.0
2018-08-01 11:10:00,31.61,31.63,31.58,31.61,85431.0,29.1532,29.1717,29.1256,29.1532,85431.0
2018-08-01 11:20:00,31.62,31.64,31.62,31.64,26144.0,29.1625,29.1809,29.1625,29.1809,26144.0
2018-08-01 11:30:00,31.64,31.67,31.64,31.67,23769.0,29.1809,29.2086,29.1809,29.2086,23769.0
2018-08-01 11:40:00,31.67,31.71,31.67,31.7,9228.0,29.2086,29.2455,29.2086,29.2362,9228.0
2018-08-01 11:50:00,31.68,31.68,31.66,31.67,9244.0,29.2178,29.2178,29.1994,29.2086,9244.0
2018-08-01 12:00:00,31.66,31.67,31.65,31.67,8130.0,29.1994,29.2086,29.1901,29.2086,8130.0
2018-08-01 12:10:00,31.66,31.68,31.65,31.67,20033.0,29.1994,29.2178,29.1901,29.2086,20033.0
2018-08-01 12:20:00,31.66,31.67,31.64,31.66,7018.0,29.1994,29.2086,29.1809,29.1994,7018.0
2018-08-01 12:30:00,31.65,31.67,31.65,31.67,11486.0,29.1901,29.2086,29.1901,29.2086,11486.0
2018-08-01 12:40:00,31.67,31.67,31.66,31.67,3761.0,29.2086,29.2086,29.1994,29.2086,3761.0
2018-08-01 12:50:00,31.66,31.68,31.66,31.67,11230.0,29.1994,29.2178,29.1994,29.2086,11230.0
2018-08-01 13:00:00,31.67,31.68,31.66,31.66,8875.0,29.2086,29.2178,29.1994,29.1994,8875.0
2018-08-01 13:10:00,31.64,31.67,31.64,31.67,8183.0,29.1809,29.2086,29.1809,29.2086,8183.0
2018-08-01 13:20:00,31.68,31.72,31.68,31.7,26409.0,29.2178,29.2547,29.2178,29.2362,26409.0
2018-08-01 13:30:00,31.7,31.73,31.7,31.72,10999.0,29.2362,29.2639,29.2362,29.2547,10999.0
2018-08-01 13:40:00,31.69,31.69,31.68,31.68,3891.0,29.227,29.227,29.2178,29.2178,3891.0
2018-08-01 13:50:00,31.68,31.75,31.67,31.73,33035.0,29.2178,29.2824,29.2086,29.2639,33035.0
2018-08-01 14:00:00,31.73,31.81,31.7,31.75,26678.0,29.2639,29.3377,29.2362,29.2824,26678.0
2018-08-01 14:10:00,31.76,31.8,31.74,31.79,35125.0,29.2916,29.3285,29.2731,29.3192,35125.0
2018-08-01 14:20:00,31.79,31.79,31.73,31.76,12751.0,29.3192,29.3192,29.2639,29.2916,12751.0
2018-08-01 14:30:00,31.76,31.76,31.69,31.69,17365.0,29.2916,29.2916,29.227,29.227,17365.0
2018-08-01 14:40:00,31.69,31.69,31.65,31.67,63688.0,29.227,29.227,29.1901,29.2086,63688.0
2018-08-01 14:50:00,31.67,31.67,31.62,31.63,24965.0,29.2086,29.2086,29.1625,29.1717,24965.0
2018-08-01 15:00:00,31.63,31.67,31.62,31.63,26206.0,29.1717,29.2086,29.1625,29.1717,26206.0
2018-08-01 15:10:00,31.63,31.65,31.62,31.62,25527.0,29.1717,29.1901,29.1625,29.1625,25527.0
2018-08-01 15:20:00,31.62,31.62,31.58,31.59,39787.0,29.1625,29.1625,29.1256,29.1348,39787.0
2018-08-01 15:30:00,31.58,31.58,31.52,31.56,207638.0,29.1256,29.1256,29.0702,29.1071,207638.0
2018-08-01 15:40:00,31.56,31.58,31.53,31.54,143509.0,29.1071,29.1256,29.0795,29.0887,143509.0
2018-08-01 15:50:00,31.54,31.58,31.52,31.56,295860.0,29.0887,29.1256,29.0702,29.1071,295860.0
2018-08-02 09:30:00,31.55,31.58,31.51,31.53,112813.0,29.0979,29.1256,29.061,29.0795,112813.0
2018-08-02 09:40:00,31.53,31.6,31.52,31.6,77578.0,29.0795,29.144,29.0702,29.144,77578.0
2018-08-02 09:50:00,31.6,31.61,31.51,31.54,75436.0,29.144,29.1532,29.061,29.0887,75436.0
2018-08-02 10:00:00,31.54,31.54,31.46,31.47,77378.0,29.0887,29.0887,29.0149,29.0241,77378.0
2018-08-02 10:10:00,31.46,31.46,31.42,31.44,51249.0,29.0149,29.0149,28.978,28.9965,51249.0
2018-08-02 10:20:00,31.45,31.47,31.41,31.41,71397.0,29.0057,29.0241,28.9688,28.9688,71397.0
2018-08-02 10:30:00,31.42,31.48,31.38,31.48,87256.0,28.978,29.0333,28.9411,29.0333,87256.0
2018-08-02 10:40:00,31.49,31.49,31.43,31.43,15680.0,29.0426,29.0426,28.9872,28.9872,15680.0
2018-08-02 10:50:00,31.43,31.48,31.43,31.47,38974.0,28.9872,29.0333,28.9872,29.0241,38974.0
2018-08-02 11:00:00,31.48,31.48,31.44,31.45,21348.0,29.0333,29.0333,28.9965,29.0057,21348.0
2018-08-02 11:10:00,31.44,31.48,31.43,31.48,27600.0,28.9965,29.0333,28.9872,29.0333,27600.0
2018-08-02 11:20:00,31.48,31.5,31.44,31.44,10289.0,29.0333,29.0518,28.9965,28.9965,10289.0
2018-08-02 11:30:00,31.44,31.47,31.43,31.47,17568.0,28.9965,29.0241,28.9872,29.0241,17568.0
2018-08-02 11:40:00,31.47,31.47,31.43,31.44,14401.0,29.0241,29.0241,28.9872,28.9965,14401.0
2018-08-02 11:50:00,31.43,31.46,31.42,31.46,10044.0,28.9872,29.0149,28.978,29.0149,10044.0
2018-08-02 12:00:00,31.47,31.51,31.46,31.5,15776.0,29.0241,29.061,29.0149,29.0518,15776.0
2018-08-02 12:10:00,31.5,31.51,31.49,31.49,6433.0,29.0518,29.061,29.0426,29.0426,6433.0
2018-08-02 12:20:00,31.48,31.54,31.48,31.53,25800.0,29.0333,29.0887,29.0333,29.0795,25800.0
2018-08-02 12:30:00,31.53,31.55,31.52,31.53,8868.0,29.0795,29.0979,29.0702,29.0795,8868.0
2018-08-02 12:40:00,31.54,31.56,31.49,31.49,66565.0,29.0887,29.1071,29.0426,29.0426,66565.0
2018-08-02 12:50:00,31.49,31.49,31.44,31.45,73192.0,29.0426,29.0426,28.9965,29.0057,73192.0
2018-08-02 13:00:00,31.45,31.48,31.45,31.47,73242.0,29.0057,29.0333,29.0057,29.0241,73242.0
2018-08-02 13:10:00,31.48,31.48,31.44,31.46,58914.0,29.0333,29.0333,28.9965,29.0149,58914.0
2018-08-02 13:20:00,31.46,31.48,31.43,31.44,27816.0,29.0149,29.0333,28.9872,28.9965,27816.0
2018-08-02 13:30:00,31.44,31.46,31.44,31.46,14873.0,28.9965,29.0149,28.9965,29.0149,14873.0
2018-08-02 13:40:00,31.46,31.47,31.44,31.47,68702.0,29.0149,29.0241,28.9965,29.0241,68702.0
2018-08-02 13:50:00,31.47,31.47,31.47,31.47,200.0,29.0241,29.0241,29.0241,29.0241,200.0
2018-08-02 14:00:00,31.46,31.46,31.42,31.42,26491.0,29.0149,29.0149,28.978,28.978,26491.0
2018-08-02 14:10:00,31.42,31.42,31.39,31.39,21726.0,28.978,28.978,28.9503,28.9503,21726.0
2018-08-02 14:20:00,31.38,31.38,31.26,31.28,66434.0,28.9411,28.9411,28.8304,28.8489,66434.0
2018-08-02 14:30:00,31.27,31.28,31.24,31.26,78811.0,28.8397,28.8489,28.812,28.8304,78811.0
2018-08-02 14:40:00,31.25,31.27,31.23,31.25,51291.0,28.8212,28.8397,28.8028,28.8212,51291.0
2018-08-02 14:50:00,31.25,31.26,31.22,31.23,59781.0,28.8212,28.8304,28.7935,28.8028,59781.0
2018-08-02 15:00:00,31.23,31.24,31.2,31.23,52210.0,28.8028,28.812,28.7751,28.8028,52210.0
2018-08-02 15:10:00,31.23,31.24,31.19,31.23,132132.0,28.8028,28.812,28.7659,28.8028,132132.0
2018-08-02 15:20:00,31.23,31.24,31.21,31.22,57499.0,28.8028,28.812,28.7843,28.7935,57499.0
2018-08-02 15:30:00,31.22,31.27,31.21,31.26,52743.0,28.7935,28.8397,28.7843,28.8304,52743.0
2018-08-02 15:40:00,31.27,31.27,31.24,31.25,103013.0,28.8397,28.8397,28.812,28.8212,103013.0
2018-08-02 15:50:00,31.25,31.31,31.23,31.24,264388.0,28.8212,28.8766,28.8028,28.812,264388.0
2018-08-03 09:30:00,31.45,31.5,31.34,31.4,117017.0,29.0057,29.0518,28.9042,28.9596,117017.0
2018-08-03 09:40:00,31.41,31.52,31.39,31.49,104747.0,28.9688,29.0702,28.9503,29.0426,104747.0
2018-08-03 09:50:00,31.48,31.49,31.45,31.48,39938.0,29.0333,29.0426,29.0057,29.0333,39938.0
2018-08-03 10:00:00,31.49,31.53,31.49,31.5,80461.0,29.0426,29.0795,29.0426,29.0518,80461.0
2018-08-03 10:10:00,31.51,31.56,31.51,31.55,70119.0,29.061,29.1071,29.061,29.0979,70119.0
2018-08-03 10:20:00,31.55,31.74,31.55,31.73,117160.0,29.0979,29.2731,29.0979,29.2639,117160.0
2018-08-03 10:30:00,31.74,31.75,31.68,31.73,124385.0,29.2731,29.2824,29.2178,29.2639,124385.0
2018-08-03 10:40:00,31.73,31.78,31.72,31.76,111834.0,29.2639,29.31,29.2547,29.2916,111834.0
2018-08-03 10:50:00,31.76,31.77,31.67,31.71,117966.0,29.2916,29.3008,29.2086,29.2455,117966.0
2018-08-03 11:00:00,31.71,31.8,31.71,31.77,95757.0,29.2455,29.3285,29.2455,29.3008,95757.0
2018-08-03 11:10:00,31.78,31.86,31.75,31.78,122526.0,29.31,29.3838,29.2824,29.31,122526.0
2018-08-03 11:20:00,31.78,31.82,31.76,31.82,28644.0,29.31,29.3469,29.2916,29.3469,28644.0
2018-08-03 11:30:00,31.82,31.82,31.7,31.73,87118.0,29.3469,29.3469,29.2362,29.2639,87118.0
2018-08-03 11:40:00,31.72,31.73,31.69,31.69,44809.0,29.2547,29.2639,29.227,29.227,44809.0
2018-08-03 11:50:00,31.69,31.71,31.68,31.68,56273.0,29.227,29.2455,29.2178,29.2178,56273.0
2018-08-03 12:00:00,31.67,31.72,31.67,31.71,45788.0,29.2086,29.2547,29.2086,29.2455,45788.0
2018-08-03 12:10:00,31.7,31.7,31.66,31.67,19561.0,29.2362,29.2362,29.1994,29.2086,19561.0
2018-08-03 12:20:00,31.65,31.65,31.64,31.65,7466.0,29.1901,29.1901,29.1809,29.1901,7466.0
2018-08-03 12:30:00,31.65,31.66,31.64,31.64,9397.0,29.1901,29.1994,29.1809,29.1809,9397.0
2018-08-03 12:40:00,31.64,31.66,31.63,31.66,3778.0,29.1809,29.1994,29.1717,29.1994,3778.0
2018-08-03 12:50:00,31.66,31.66,31.64,31.64,4300.0,29.1994,29.1994,29.1809,29.1809,4300.0
2018-08-03 13:00:00,31.65,31.67,31.65,31.65,13800.0,29.1901,29.2086,29.1901,29.1901,13800.0
2018-08-03 13:10:00,31.65,31.65,31.62,31.65,25792.0,29.1901,29.1901,29.1625,29.1901,25792.0
2018-08-03 13:20:00,31.64,31.64,31.52,31.52,65457.0,29.1809,29.1809,29.0702,29.0702,65457.0
2018-08-03 13:30:00,31.52,31.57,31.52,31.57,24840.0,29.0702,29.1163,29.0702,29.1163,24840.0
2018-08-03 13:40:00,31.58,31.58,31.54,31.54,37926.0,29.1256,29.1256,29.0887,29.0887,37926.0
2018-08-03 13:50:00,31.55,31.57,31.54,31.54,28850.0,29.0979,29.1163,29.0887,29.0887,28850.0
2018-08-03 14:00:00,31.54,31.6,31.54,31.6,28293.0,29.0887,29.144,29.0887,29.144,28293.0
2018-08-03 14:10:00,31.6,31.61,31.58,31.59,23144.0,29.144,29.1532,29.1256,29.1348,23144.0
2018-08-03 14:20:00,31.59,31.59,31.5,31.51,43739.0,29.1348,29.1348,29.0518,29.061,43739.0
2018-08-03 14:30:00,31.51,31.51,31.43,31.45,43846.0,29.061,29.061,28.9872,29.0057,43846.0
2018-08-03 14:40:00,31.45,31.47,31.43,31.46,49277.0,29.0057,29.0241,28.9872,29.0149,49277.0
2018-08-03 14:50:00,31.45,31.48,31.43,31.47,47815.0,29.0057,29.0333,28.9872,29.0241,47815.0
2018-08-03 15:00:00,31.47,31.5,31.4,31.41,42606.0,29.0241,29.0518,28.9596,28.9688,42606.0
2018-08-03 15:10:00,31.41,31.47,31.41,31.47,77358.0,28.9688,29.0241,28.9688,29.0241,77358.0
2018-08-03 15:20:00,31.48,31.53,31.48,31.53,27558.0,29.0333,29.0795,29.0333,29.0795,27558.0
2018-08-03 15:30:00,31.52,31.52,31.5,31.5,71008.0,29.0702,29.0702,29.0518,29.0518,71008.0
2018-08-03 15:40:00,31.51,31.51,31.48,31.49,73649.0,29.061,29.061,29.0333,29.0426,73649.0
2018-08-03 15:50:00,31.49,31.51,31.44,31.47,177772.0,29.0426,29.061,28.9965,29.0241,177772.0
2018-08-06 09:30:00,31.4,31.4,31.27,31.37,112362.0,28.9596,28.9596,28.8397,28.9319,112362.0
2018-08-06 09:40:00,31.37,31.37,31.28,31.28,22222.0,28.9319,28.9319,28.8489,28.8489,22222.0
2018-08-06 09:50:00,31.27,31.31,31.27,31.28,60969.0,28.8397,28.8766,28.8397,28.8489,60969.0
2018-08-06 10:00:00,31.27,31.33,31.27,31.33,21547.0,28.8397,28.895,28.8397,28.895,21547.0
2018-08-06 10:10:00,31.34,31.38,31.34,31.35,9478.0,28.9042,28.9411,28.9042,28.9134,9478.0
2018-08-06 10:20:00,31.36,31.37,31.34,31.37,17380.0,28.9227,28.9319,28.9042,28.9319,17380.0
2018-08-06 10:30:00,31.36,31.41,31.36,31.4,59028.0,28.9227,28.9688,28.9227,28.9596,59028.0
2018-08-06 10:40:00,31.39,31.39,31.36,31.36,21194.0,28.9503,28.9503,28.9227,28.9227,21194.0
2018-08-06 10:50:00,31.36,31.37,31.34,31.34,17915.0,28.9227,28.9319,28.9042,28.9042,17915.0
2018-08-06 11:00:00,31.35,31.37,31.34,31.35,28413.0,28.9134,28.9319,28.9042,28.9134,28413.0
2018-08-06 11:10:00,31.33,31.33,31.29,31.29,20035.0,28.895,28.895,28.8581,28.8581,20035.0
2018-08-06 11:20:00,31.28,31.3,31.28,31.3,3802.0,28.8489,28.8673,28.8489,28.8673,3802.0
2018-08-06 11:30:00,31.31,31.32,31.31,31.32,4654.0,28.8766,28.8858,28.8766,28.8858,4654.0
2018-08-06 11:40:00,31.31,31.31,31.31,31.31,775.0,28.8766,28.8766,28.8766,28.8766,775.0
2018-08-06 11:50:00,31.32,31.32,31.3,31.31,2200.0,28.8858,28.8858,28.8673,28.8766,2200.0
2018-08-06 12:00:00,31.31,31.32,31.3,31.32,4073.0,28.8766,28.8858,28.8673,28.8858,4073.0
2018-08-06 12:10:00,31.32,31.32,31.26,31.26,14233.0,28.8858,28.8858,28.8304,28.8304,14233.0
2018-08-06 12:20:00,31.27,31.27,31.2,31.24,28216.0,28.8397,28.8397,28.7751,28.812,28216.0
2018-08-06 12:30:00,31.24,31.24,31.22,31.23,18164.0,28.812,28.812,28.7935,28.8028,18164.0
2018-08-06 12:40:00,31.23,31.23,31.22,31.23,8032.0,28.8028,28.8028,28.7935,28.8028,8032.0
2018-08-06 12:50:00,31.23,31.23,31.2,31.21,13434.0,28.8028,28.8028,28.7751,28.7843,13434.0
2018-08-06 13:00:00,31.21,31.25,31.21,31.25,18000.0,28.7843,28.8212,28.7843,28.8212,18000.0
2018-08-06 13:10:00,31.24,31.24,31.22,31.23,16817.0,28.812,28.812,28.7935,28.8028,16817.0
2018-08-06 13:20:00,31.23,31.25,31.23,31.25,9379.0,28.8028,28.8212,28.8028,28.8212,9379.0
2018-08-06 13:30:00,31.25,31.25,31.23,31.23,5300.0,28.8212,28.8212,28.8028,28.8028,5300.0
2018-08-06 13:40:00,31.23,31.23,31.22,31.22,7988.0,28.8028,28.8028,28.7935,28.7935,7988.0
2018-08-06 13:50:00,31.23,31.23,31.2,31.22,11694.0,28.8028,28.8028,28.7751,28.7935,11694.0
2018-08-06 14:00:00,31.2,31.2,31.17,31.17,5299.0,28.7751,28.7751,28.7474,28.7474,5299.0
2018-08-06 14:10:00,31.17,31.19,31.17,31.18,13740.0,28.7474,28.7659,28.7474,28.7567,13740.0
2018-08-06 14:20:00,31.17,31.17,31.16,31.17,14653.0,28.7474,28.7474,28.7382,28.7474,14653.0
2018-08-06 14:30:00,31.17,31.19,31.17,31.17,16067.0,28.7474,28.7659,28.7474,28.7474,16067.0
2018-08-06 14:40:00,31.17,31.17,31.15,31.17,17475.0,28.7474,28.7474,28.729,28.7474,17475.0
2018-08-06 14:50:00,31.17,31.17,31.15,31.16,11299.0,28.7474,28.7474,28.729,28.7382,11299.0
2018-08-06 15:00:00,31.17,31.17,31.14,31.14,14943.0,28.7474,28.7474,28.7198,28.7198,14943.0
2018-08-06 15:10:00,31.14,31.15,31.11,31.13,76809.0,28.7198,28.729,28.6921,28.7105,76809.0
2018-08-06 15:20:00,31.13,31.13,31.08,31.1,84699.0,28.7105,28.7105,28.6644,28.6829,84699.0
2018-08-06 15:30:00,31.1,31.11,31.09,31.11,68352.0,28.6829,28.6921,28.6737,28.6921,68352.0
2018-08-06 15:40:00,31.1,31.12,31.08,31.08,94396.0,28.6829,28.7013,28.6644,28.6644,94396.0
2018-08-06 15:50:00,31.08,31.14,31.08,31.11,187348.0,28.6644,28.7198,28.6644,28.6921,187348.0
2018-08-07 09:30:00,31.31,31.37,31.3,31.32,95423.0,28.8766,28.9319,28.8673,28.8858,95423.0
2018-08-07 09:40:00,31.32,31.32,31.27,31.31,26122.0,28.8858,28.8858,28.8397,28.8766,26122.0
2018-08-07 09:50:00,31.3,31.31,31.25,31.25,33223.0,28.8673,28.8766,28.8212,28.8212,33223.0
2018-08-07 10:00:00,31.25,31.25,31.21,31.23,17660.0,28.8212,28.8212,28.7843,28.8028,17660.0
2018-08-07 10:10:00,31.24,31.24,31.18,31.19,10374.0,28.812,28.812,28.7567,28.7659,10374.0
2018-08-07 10:20:00,31.19,31.2,31.15,31.17,26102.0,28.7659,28.7751,28.729,28.7474,26102.0
2018-08-07 10:30:00,31.17,31.17,31.11,31.16,35551.0,28.7474,28.7474,28.6921,28.7382,35551.0
2018-08-07 10:40:00,31.15,31.16,31.11,31.11,25438.0,28.729,28.7382,28.6921,28.6921,25438.0
2018-08-07 10:50:00,31.12,31.13,31.1,31.1,34510.0,28.7013,28.7105,28.6829,28.6829,34510.0
2018-08-07 11:00:00,31.09,31.11,31.09,31.1,26869.0,28.6737,28.6921,28.6737,28.6829,26869.0
2018-08-07 11:10:00,31.1,31.11,31.04,31.04,19875.0,28.6829,28.6921,28.6275,28.6275,19875.0
2018-08-07 11:20:00,31.05,31.09,31.05,31.09,18984.0,28.6368,28.6737,28.6368,28.6737,18984.0
2018-08-07 11:30:00,31.1,31.17,31.07,31.16,42651.0,28.6829,28.7474,28.6552,28.7382,42651.0
2018-08-07 11:40:00,31.17,31.17,31.14,31.14,11369.0,28.7474,28.7474,28.7198,28.7198,11369.0
2018-08-07 11:50:00,31.15,31.18,31.14,31.15,21288.0,28.729,28.7567,28.7198,28.729,21288.0
2018-08-07 12:00:00,31.15,31.15,31.13,31.15,11243.0,28.729,28.729,28.7105,28.729,11243.0
2018-08-07 12:10:00,31.14,31.14,31.07,31.07,26689.0,28.7198,28.7198,28.6552,28.6552,26689.0
2018-08-07 12:20:00,31.06,31.07,31.04,31.05,26364.0,28.646,28.6552,28.6275,28.6368,26364.0
2018-08-07 12:30:00,31.05,31.05,30.99,31.0,40947.0,28.6368,28.6368,28.5814,28.5906,40947.0
2018-08-07 12:40:00,31.0,31.03,31.0,31.02,7200.0,28.5906,28.6183,28.5906,28.6091,7200.0
2018-08-07 12:50:00,31.03,31.03,31.01,31.02,9800.0,28.6183,28.6183,28.5999,28.6091,9800.0
2018-08-07 13:00:00,31.03,31.03,31.01,31.01,1177.0,28.6183,28.6183,28.5999,28.5999,1177.0
2018-08-07 13:10:00,31.01,31.01,30.93,30.93,45694.0,28.5999,28.5999,28.5261,28.5261,45694.0
2018-08-07 13:20:00,30.93,30.93,30.92,30.93,8001.0,28.5261,28.5261,28.5169,28.5261,8001.0
2018-08-07 13:30:00,30.92,30.92,30.87,30.89,26724.0,28.5169,28.5169,28.4708,28.4892,26724.0
2018-08-07 13:40:00,30.89,30.89,30.83,30.88,26558.0,28.4892,28.4892,28.4339,28.48,26558.0
2018-08-07 13:50:00,30.86,30.86,30.83,30.84,26540.0,28.4615,28.4615,28.4339,28.4431,26540.0
2018-08-07 14:00:00,30.84,30.84,30.79,30.79,7227.0,28.4431,28.4431,28.397,28.397,7227.0
2018-08-07 14:10:00,30.78,30.83,30.77,30.79,65131.0,28.3877,28.4339,28.3785,28.397,65131.0
2018-08-07 14:20:00,30.81,30.82,30.75,30.77,47968.0,28.4154,28.4246,28.3601,28.3785,47968.0
2018-08-07 14:30:00,30.76,30.81,30.74,30.8,56599.0,28.3693,28.4154,28.3509,28.4062,56599.0
2018-08-07 14:40:00,30.8,30.82,30.78,30.79,36096.0,28.4062,28.4246,28.3877,28.397,36096.0
2018-08-07 14:50:00,30.78,30.81,30.76,30.76,24936.0,28.3877,28.4154,28.3693,28.3693,24936.0
2018-08-07 15:00:00,30.77,30.77,30.75,30.76,22549.0,28.3785,28.3785,28.3601,28.3693,22549.0
2018-08-07 15:10:00,30.76,30.81,30.76,30.81,40712.0,28.3693,28.4154,28.3693,28.4154,40712.0
2018-08-07 15:20:00,30.8,30.81,30.76,30.77,49331.0,28.4062,28.4154,28.3693,28.3785,49331.0
2018-08-07 15:30:00,30.77,30.77,30.73,30.74,52640.0,28.3785,28.3785,28.3416,28.3509,52640.0
2018-08-07 15:40:00,30.74,30.75,30.72,30.73,76792.0,28.3509,28.3601,28.3324,28.3416,76792.0
2018-08-07 15:50:00,30.73,30.81,30.73,30.77,178728.0,28.3416,28.4154,28.3416,28.3785,178728.0
2018-08-08 09:30:00,30.78,30.83,30.75,30.8,76163.0,28.3877,28.4339,28.3601,28.4062,76163.0
2018-08-08 09:40:00,30.81,30.93,30.81,30.92,80498.0,28.4154,28.5261,28.4154,28.5169,80498.0
2018-08-08 09:50:00,30.92,30.92,30.79,30.81,62353.0,28.5169,28.5169,28.397,28.4154,62353.0
2018-08-08 10:00:00,30.82,30.85,30.76,30.76,40403.0,28.4246,28.4523,28.3693,28.3693,40403.0
2018-08-08 10:10:00,30.77,30.8,30.75,30.75,46858.0,28.3785,28.4062,28.3601,28.3601,46858.0
2018-08-08 10:20:00,30.75,30.76,30.7,30.71,7645.0,28.3601,28.3693,28.314,28.3232,7645.0
2018-08-08 10:30:00,30.71,30.71,30.64,30.64,32900.0,28.3232,28.3232,28.2586,28.2586,32900.0
2018-08-08 10:40:00,30.65,30.67,30.61,30.63,27646.0,28.2678,28.2863,28.231,28.2494,27646.0
2018-08-08 10:50:00,30.62,30.71,30.61,30.68,62262.0,28.2402,28.3232,28.231,28.2955,62262.0
2018-08-08 11:00:00,30.68,30.69,30.65,30.65,24336.0,28.2955,28.3047,28.2678,28.2678,24336.0
2018-08-08 11:10:00,30.65,30.66,30.62,30.62,32114.0,28.2678,28.2771,28.2402,28.2402,32114.0
2018-08-08 11:20:00,30.63,30.63,30.59,30.59,27297.0,28.2494,28.2494,28.2125,28.2125,27297.0
2018-08-08 11:30:00,30.6,30.63,30.58,30.61,17525.0,28.2217,28.2494,28.2033,28.231,17525.0
2018-08-08 11:40:00,30.61,30.62,30.6,30.61,35016.0,28.231,28.2402,28.2217,28.231,35016.0
2018-08-08 11:50:00,30.61,30.62,30.57,30.59,24722.0,28.231,28.2402,28.1941,28.2125,24722.0
2018-08-08 12:00:00,30.6,30.6,30.59,30.6,9711.0,28.2217,28.2217,28.2125,28.2217,9711.0
2018-08-08 12:10:00,30.57,30.58,30.57,30.58,13201.0,28.1941,28.2033,28.1941,28.2033,13201.0
2018-08-08 12:20:00,30.58,30.58,30.54,30.56,21124.0,28.2033,28.2033,28.1664,28.1848,21124.0
2018-08-08 12:30:00,30.55,30.56,30.54,30.55,13128.0,28.1756,28.1848,28.1664,28.1756,13128.0
2018-08-08 12:40:00,30.54,30.57,30.52,30.57,22579.0,28.1664,28.1941,28.148,28.1941,22579.0
2018-08-08 12:50:00,30.58,30.59,30.55,30.57,20780.0,28.2033,28.2125,28.1756,28.1941,20780.0
2018-08-08 13:00:00,30.57,30.67,30.57,30.65,46622.0,28.1941,28.2863,28.1941,28.2678,46622.0
2018-08-08 13:10:00,30.66,30.7,30.66,30.7,37583.0,28.2771,28.314,28.2771,28.314,37583.0
2018-08-08 13:20:00,30.7,30.72,30.68,30.72,18667.0,28.314,28.3324,28.2955,28.3324,18667.0
2018-08-08 13:30:00,30.73,30.74,30.68,30.68,42423.0,28.3416,28.3509,28.2955,28.2955,42423.0
2018-08-08 13:40:00,30.69,30.72,30.69,30.7,18268.0,28.3047,28.3324,28.3047,28.314,18268.0
2018-08-08 13:50:00,30.69,30.73,30.67,30.73,24698.0,28.3047,28.3416,28.2863,28.3416,24698.0
2018-08-08 14:00:00,30.74,30.87,30.74,30.83,167310.0,28.3509,28.4708,28.3509,28.4339,167310.0
2018-08-08 14:10:00,30.83,30.88,30.82,30.82,56050.0,28.4339,28.48,28.4246,28.4246,56050.0
2018-08-08 14:20:00,30.82,30.82,30.78,30.8,24410.0,28.4246,28.4246,28.3877,28.4062,24410.0
2018-08-08 14:30:00,30.79,30.79,30.76,30.79,18883.0,28.397,28.397,28.3693,28.397,18883.0
2018-08-08 14:40:00,30.79,30.79,30.75,30.75,39751.0,28.397,28.397,28.3601,28.3601,39751.0
2018-08-08 14:50:00,30.74,30.78,30.74,30.78,50500.0,28.3509,28.3877,28.3509,28.3877,50500.0
2018-08-08 15:00:00,30.78,30.83,30.78,30.8,34177.0,28.3877,28.4339,28.3877,28.4062,34177.0
2018-08-08 15:10:00,30.79,30.82,30.78,30.82,19787.0,28.397,28.4246,28.3877,28.4246,19787.0
2018-08-08 15:20:00,30.82,30.83,30.8,30.8,22400.0,28.4246,28.4339,28.4062,28.4062,22400.0
2018-08-08 15:30:00,30.81,30.82,30.79,30.8,58428.0,28.4154,28.4246,28.397,28.4062,58428.0
2018-08-08 15:40:00,30.79,30.81,30.77,30.78,42141.0,28.397,28.4154,28.3785,28.3877,42141.0
2018-08-08 15:50:00,30.78,30.83,30.76,30.82,139941.0,28.3877,28.4339,28.3693,28.4246,139941.0
2018-08-09 09:30:00,30.91,31.08,30.91,31.01,136882.0,28.5076,28.6644,28.5076,28.5999,136882.0
2018-08-09 09:40:00,31.01,31.02,30.93,30.96,42018.0,28.5999,28.6091,28.5261,28.5538,42018.0
2018-08-09 09:50:00,30.96,31.04,30.94,30.94,49321.0,28.5538,28.6275,28.5353,28.5353,49321.0
2018-08-09 10:00:00,30.95,31.13,30.95,31.11,136436.0,28.5445,28.7105,28.5445,28.6921,136436.0
2018-08-09 10:10:00,31.11,31.22,31.1,31.21,130743.0,28.6921,28.7935,28.6829,28.7843,130743.0
2018-08-09 10:20:00,31.22,31.27,31.21,31.21,157317.0,28.7935,28.8397,28.7843,28.7843,157317.0
2018-08-09 10:30:00,31.21,31.23,31.13,31.15,111967.0,28.7843,28.8028,28.7105,28.729,111967.0
2018-08-09 10:40:00,31.14,31.16,31.1,31.16,62002.0,28.7198,28.7382,28.6829,28.7382,62002.0
2018-08-09 10:50:00,31.16,31.19,31.14,31.15,43474.0,28.7382,28.7659,28.7198,28.729,43474.0
2018-08-09 11:00:00,31.15,31.25,31.15,31.2,91880.0,28.729,28.8212,28.729,28.7751,91880.0
2018-08-09 11:10:00,31.18,31.18,31.11,31.16,92980.0,28.7567,28.7567,28.6921,28.7382,92980.0
2018-08-09 11:20:00,31.16,31.17,31.13,31.17,36256.0,28.7382,28.7474,28.7105,28.7474,36256.0
2018-08-09 11:30:00,31.16,31.21,31.16,31.19,54092.0,28.7382,28.7843,28.7382,28.7659,54092.0
2018-08-09 11:40:00,31.19,31.21,31.13,31.13,43262.0,28.7659,28.7843,28.7105,28.7105,43262.0
2018-08-09 11:50:00,31.12,31.12,31.07,31.09,34053.0,28.7013,28.7013,28.6552,28.6737,34053.0
2018-08-09 12:00:00,31.08,31.08,31.03,31.03,25615.0,28.6644,28.6644,28.6183,28.6183,25615.0
2018-08-09 12:10:00,31.02,31.02,30.98,31.0,48101.0,28.6091,28.6091,28.5722,28.5906,48101.0
2018-08-09 12:20:00,31.0,31.04,31.0,31.02,23240.0,28.5906,28.6275,28.5906,28.6091,23240.0
2018-08-09 12:30:00,31.02,31.02,31.0,31.0,13478.0,28.6091,28.6091,28.5906,28.5906,13478.0
2018-08-09 12:40:00,31.0,31.0,30.97,31.0,12732.0,28.5906,28.5906,28.563,28.5906,12732.0
2018-08-09 12:50:00,30.99,31.01,30.99,30.99,28535.0,28.5814,28.5999,28.5814,28.5814,28535.0
2018-08-09 13:00:00,30.99,31.0,30.91,30.91,48487.0,28.5814,28.5906,28.5076,28.5076,48487.0
2018-08-09 13:10:00,30.91,30.94,30.91,30.94,41626.0,28.5076,28.5353,28.5076,28.5353,41626.0
2018-08-09 13:20:00,30.95,31.01,30.95,31.01,16493.0,28.5445,28.5999,28.5445,28.5999,16493.0
2018-08-09 13:30:00,31.02,31.04,31.0,31.01,35715.0,28.6091,28.6275,28.5906,28.5999,35715.0
2018-08-09 13:40:00,31.0,31.05,31.0,31.05,10490.0,28.5906,28.6368,28.5906,28.6368,10490.0
2018-08-09 13:50:00,31.04,31.05,31.02,31.04,9268.0,28.6275,28.6368,28.6091,28.6275,9268.0
2018-08-09 14:00:00,31.04,31.04,31.0,31.0,8206.0,28.6275,28.6275,28.5906,28.5906,8206.0
2018-08-09 14:10:00,31.0,31.0,30.95,30.96,18969.0,28.5906,28.5906,28.5445,28.5538,18969.0
2018-08-09 14:20:00,30.95,30.96,30.93,30.95,7164.0,28.5445,28.5538,28.5261,28.5445,7164.0
2018-08-09 14:30:00,30.95,30.99,30.95,30.98,9761.0,28.5445,28.5814,28.5445,28.5722,9761.0
2018-08-09 14:40:00,30.97,30.98,30.94,30.95,12957.0,28.563,28.5722,28.5353,28.5445,12957.0
2018-08-09 14:50:00,30.94,30.94,30.93,30.94,10949.0,28.5353,28.5353,28.5261,28.5353,10949.0
2018-08-09 15:00:00,30.93,30.93,30.89,30.89,35742.0,28.5261,28.5261,28.4892,28.4892,35742.0
2018-08-09 15:10:00,30.9,30.92,30.89,30.92,19572.0,28.4984,28.5169,28.4892,28.5169,19572.0
2018-08-09 15:20:00,30.92,30.93,30.92,30.93,6400.0,28.5169,28.5261,28.5169,28.5261,6400.0
2018-08-09 15:30:00,30.91,30.92,30.91,30.92,28271.0,28.5076,28.5169,28.5076,28.5169,28271.0
2018-08-09 15:40:00,30.91,30.91,30.88,30.88,60129.0,28.5076,28.5076,28.48,28.48,60129.0
2018-08-09 15:50:00,30.88,30.88,30.8,30.81,305720.0,28.48,28.48,28.4062,28.4154,305720.0
2018-08-10 09:30:00,30.74,30.88,30.69,30.8,172272.0,28.3509,28.48,28.3047,28.4062,172272.0
2018-08-10 09:40:00,30.78,30.84,30.76,30.8,77610.0,28.3877,28.4431,28.3693,28.4062,77610.0
2018-08-10 09:50:00,30.8,30.84,30.78,30.78,128559.0,28.4062,28.4431,28.3877,28.3877,128559.0
2018-08-10 10:00:00,30.79,30.96,30.75,30.93,111149.0,28.397,28.5538,28.3601,28.5261,111149.0
2018-08-10 10:10:00,30.95,30.97,30.89,30.92,99141.0,28.5445,28.563,28.4892,28.5169,99141.0
2018-08-10 10:20:00,30.93,30.94,30.86,30.87,43026.0,28.5261,28.5353,28.4615,28.4708,43026.0
2018-08-10 10:30:00,30.87,30.9,30.85,30.89,95851.0,28.4708,28.4984,28.4523,28.4892,95851.0
2018-08-10 10:40:00,30.89,30.93,30.86,30.93,49407.0,28.4892,28.5261,28.4615,28.5261,49407.0
2018-08-10 10:50:00,30.94,30.99,30.94,30.96,62846.0,28.5353,28.5814,28.5353,28.5538,62846.0
2018-08-10 11:00:00,30.96,30.96,30.9,30.94,22689.0,28.5538,28.5538,28.4984,28.5353,22689.0
2018-08-10 11:10:00,30.91,30.92,30.89,30.89,49366.0,28.5076,28.5169,28.4892,28.4892,49366.0
2018-08-10 11:20:00,30.9,30.92,30.84,30.84,55083.0,28.4984,28.5169,28.4431,28.4431,55083.0
2018-08-10 11:30:00,30.84,30.84,30.8,30.82,11750.0,28.4431,28.4431,28.4062,28.4246,11750.0
2018-08-10 11:40:00,30.8,30.8,30.73,30.74,11622.0,28.4062,28.4062,28.3416,28.3509,11622.0
2018-08-10 11:50:00,30.75,30.75,30.7,30.72,72869.0,28.3601,28.3601,28.314,28.3324,72869.0
2018-08-10 12:00:00,30.71,30.71,30.65,30.66,73935.0,28.3232,28.3232,28.2678,28.2771,73935.0
2018-08-10 12:10:00,30.66,30.69,30.65,30.67,42076.0,28.2771,28.3047,28.2678,28.2863,42076.0
2018-08-10 12:20:00,30.66,30.72,30.65,30.71,45457.0,28.2771,28.3324,28.2678,28.3232,45457.0
2018-08-10 12:30:00,30.72,30.74,30.69,30.7,40855.0,28.3324,28.3509,28.3047,28.314,40855.0
2018-08-10 12:40:00,30.69,30.69,30.66,30.67,9200.0,28.3047,28.3047,28.2771,28.2863,9200.0
2018-08-10 12:50:00,30.65,30.67,30.61,30.66,35143.0,28.2678,28.2863,28.231,28.2771,35143.0
2018-08-10 13:00:00,30.66,30.66,30.61,30.63,31475.0,28.2771,28.2771,28.231,28.2494,31475.0
2018-08-10 13:10:00,30.62,30.62,30.59,30.59,11581.0,28.2402,28.2402,28.2125,28.2125,11581.0
2018-08-10 13:20:00,30.59,30.62,30.58,30.61,38820.0,28.2125,28.2402,28.2033,28.231,38820.0
2018-08-10 13:30:00,30.61,30.65,30.61,30.63,45900.0,28.231,28.2678,28.231,28.2494,45900.0
2018-08-10 13:40:00,30.62,30.66,30.61,30.64,15054.0,28.2402,28.2771,28.231,28.2586,15054.0
2018-08-10 13:50:00,30.64,30.66,30.63,30.63,11623.0,28.2586,28.2771,28.2494,28.2494,11623.0
2018-08-10 14:00:00,30.61,30.61,30.59,30.6,4458.0,28.231,28.231,28.2125,28.2217,4458.0
2018-08-10 14:10:00,30.59,30.6,30.58,30.59,19272.0,28.2125,28.2217,28.2033,28.2125,19272.0
2018-08-10 14:20:00,30.58,30.58,30.56,30.56,14310.0,28.2033,28.2033,28.1848,28.1848,14310.0
2018-08-10 14:30:00,30.56,30.57,30.55,30.57,25553.0,28.1848,28.1941,28.1756,28.1941,25553.0
2018-08-10 14:40:00,30.58,30.64,30.57,30.64,52001.0,28.2033,28.2586,28.1941,28.2586,52001.0
2018-08-10 14:50:00,30.64,30.65,30.63,30.63,13169.0,28.2586,28.2678,28.2494,28.2494,13169.0
2018-08-10 15:00:00,30.62,30.62,30.59,30.6,30493.0,28.2402,28.2402,28.2125,28.2217,30493.0
2018-08-10 15:10:00,30.59,30.59,30.56,30.58,59818.0,28.2125,28.2125,28.1848,28.2033,59818.0
2018-08-10 15:20:00,30.59,30.65,30.59,30.61,36999.0,28.2125,28.2678,28.2125,28.231,36999.0
2018-08-10 15:30:00,30.61,30.63,30.59,30.61,49583.0,28.231,28.2494,28.2125,28.231,49583.0
2018-08-10 15:40:00,30.61,30.61,30.59,30.59,17887.0,28.231,28.231,28.2125,28.2125,17887.0
2018-08-10 15:50:00,30.59,30.66,30.59,30.6,167903.0,28.2125,28.2771,28.2125,28.2217,167903.0
2018-08-13 09:30:00,30.34,30.34,30.19,30.22,149807.0,27.9819,27.9819,27.8436,27.8713,149807.0
2018-08-13 09:40:00,30.23,30.26,30.15,30.16,135463.0,27.8805,27.9082,27.8067,27.8159,135463.0
2018-08-13 09:50:00,30.17,30.2,30.01,30.01,93000.0,27.8252,27.8528,27.6776,27.6776,93000.0
2018-08-13 10:00:00,30.01,30.05,29.91,29.97,157333.0,27.6776,27.7145,27.5854,27.6407,157333.0
2018-08-13 10:10:00,29.96,29.98,29.91,29.95,79188.0,27.6315,27.6499,27.5854,27.6223,79188.0
2018-08-13 10:20:00,29.95,29.95,29.89,29.91,62806.0,27.6223,27.6223,27.5669,27.5854,62806.0
2018-08-13 10:30:00,29.9,29.92,29.89,29.9,77333.0,27.5761,27.5946,27.5669,27.5761,77333.0
2018-08-13 10:40:00,29.9,29.91,29.82,29.83,53895.0,27.5761,27.5854,27.5024,27.5116,53895.0
2018-08-13 10:50:00,29.83,29.85,29.8,29.84,48717.0,27.5116,27.53,27.4839,27.5208,48717.0
2018-08-13 11:00:00,29.84,29.84,29.74,29.74,84242.0,27.5208,27.5208,27.4286,27.4286,84242.0
2018-08-13 11:10:00,29.75,29.8,29.73,29.78,51104.0,27.4378,27.4839,27.4194,27.4655,51104.0
2018-08-13 11:20:00,29.77,29.78,29.74,29.74,22374.0,27.4562,27.4655,27.4286,27.4286,22374.0
2018-08-13 11:30:00,29.72,29.8,29.66,29.8,187881.0,27.4101,27.4839,27.3548,27.4839,187881.0
2018-08-13 11:40:00,29.79,29.79,29.75,29.78,32028.0,27.4747,27.4747,27.4378,27.4655,32028.0
2018-08-13 11:50:00,29.78,29.78,29.73,29.74,50492.0,27.4655,27.4655,27.4194,27.4286,50492.0
2018-08-13 12:00:00,29.73,29.73,29.7,29.7,16815.0,27.4194,27.4194,27.3917,27.3917,16815.0
2018-08-13 12:10:00,29.7,29.7,29.66,29.66,84613.0,27.3917,27.3917,27.3548,27.3548,84613.0
2018-08-13 12:20:00,29.67,29.67,29.61,29.64,133162.0,27.364,27.364,27.3087,27.3363,133162.0
2018-08-13 12:30:00,29.65,29.66,29.58,29.59,95617.0,27.3456,27.3548,27.281,27.2902,95617.0
2018-08-13 12:40:00,29.58,29.58,29.45,29.45,119643.0,27.281,27.281,27.1611,27.1611,119643.0
2018-08-13 12:50:00,29.45,29.54,29.4,29.54,138766.0,27.1611,27.2441,27.115,27.2441,138766.0
2018-08-13 13:00:00,29.52,29.52,29.48,29.49,38205.0,27.2257,27.2257,27.1888,27.198,38205.0
2018-08-13 13:10:00,29.49,29.51,29.48,29.48,49758.0,27.198,27.2165,27.1888,27.1888,49758.0
2018-08-13 13:20:00,29.48,29.5,29.44,29.47,100412.0,27.1888,27.2072,27.1519,27.1796,100412.0
2018-08-13 13:30:00,29.49,29.58,29.49,29.55,49243.0,27.198,27.281,27.198,27.2533,49243.0
2018-08-13 13:40:00,29.56,29.59,29.53,29.56,60626.0,27.2626,27.2902,27.2349,27.2626,60626.0
2018-08-13 13:50:00,29.56,29.58,29.55,29.58,45984.0,27.2626,27.281,27.2533,27.281,45984.0
2018-08-13 14:00:00,29.57,29.62,29.57,29.6,55888.0,27.2718,27.3179,27.2718,27.2995,55888.0
2018-08-13 14:10:00,29.61,29.61,29.58,29.58,32700.0,27.3087,27.3087,27.281,27.281,32700.0
2018-08-13 14:20:00,29.58,29.59,29.55,29.56,35693.0,27.281,27.2902,27.2533,27.2626,35693.0
2018-08-13 14:30:00,29.55,29.55,29.49,29.5,70507.0,27.2533,27.2533,27.198,27.2072,70507.0
2018-08-13 14:40:00,29.5,29.5,29.44,29.47,90897.0,27.2072,27.2072,27.1519,27.1796,90897.0
2018-08-13 14:50:00,29.46,29.52,29.45,29.51,62863.0,27.1703,27.2257,27.1611,27.2165,62863.0
2018-08-13 15:00:00,29.51,29.53,29.48,29.53,97876.0,27.2165,27.2349,27.1888,27.2349,97876.0
2018-08-13 15:10:00,29.53,29.58,29.51,29.58,67700.0,27.2349,27.281,27.2165,27.281,67700.0
2018-08-13 15:20:00,29.59,29.63,29.57,29.57,99507.0,27.2902,27.3271,27.2718,27.2718,99507.0
2018-08-13 15:30:00,29.58,29.62,29.58,29.62,75011.0,27.281,27.3179,27.281,27.3179,75011.0
2018-08-13 15:40:00,29.62,29.62,29.53,29.54,84757.0,27.3179,27.3179,27.2349,27.2441,84757.0
2018-08-13 15:50:00,29.53,29.6,29.52,29.57,357099.0,27.2349,27.2995,27.2257,27.2718,357099.0
2018-08-14 09:30:00,29.68,29.68,29.56,29.61,138058.0,27.3732,27.3732,27.2626,27.3087,138058.0
2018-08-14 09:40:00,29.62,29.72,29.57,29.57,70833.0,27.3179,27.4101,27.2718,27.2718,70833.0
2018-08-14 09:50:00,29.55,29.55,29.48,29.48,117874.0,27.2533,27.2533,27.1888,27.1888,117874.0
2018-08-14 10:00:00,29.49,29.55,29.49,29.53,59707.0,27.198,27.2533,27.198,27.2349,59707.0
2018-08-14 10:10:00,29.52,29.55,29.5,29.55,14843.0,27.2257,27.2533,27.2072,27.2533,14843.0
2018-08-14 10:20:00,29.55,29.65,29.55,29.63,55609.0,27.2533,27.3456,27.2533,27.3271,55609.0
2018-08-14 10:30:00,29.63,29.65,29.62,29.62,39783.0,27.3271,27.3456,27.3179,27.3179,39783.0
2018-08-14 10:40:00,29.62,29.72,29.62,29.72,24449.0,27.3179,27.4101,27.3179,27.4101,24449.0
2018-08-14 10:50:00,29.73,29.78,29.71,29.71,47713.0,27.4194,27.4655,27.4009,27.4009,47713.0
2018-08-14 11:00:00,29.72,29.74,29.69,29.69,30819.0,27.4101,27.4286,27.3825,27.3825,30819.0
2018-08-14 11:10:00,29.7,29.7,29.61,29.61,31796.0,27.3917,27.3917,27.3087,27.3087,31796.0
2018-08-14 11:20:00,29.61,29.68,29.61,29.63,40247.0,27.3087,27.3732,27.3087,27.3271,40247.0
2018-08-14 11:30:00,29.62,29.63,29.59,29.61,17007.0,27.3179,27.3271,27.2902,27.3087,17007.0
2018-08-14 11:40:00,29.62,29.62,29.58,29.58,10329.0,27.3179,27.3179,27.281,27.281,10329.0
2018-08-14 11:50:00,29.56,29.56,29.53,29.53,20044.0,27.2626,27.2626,27.2349,27.2349,20044.0
2018-08-14 12:00:00,29.52,29.52,29.5,29.51,22939.0,27.2257,27.2257,27.2072,27.2165,22939.0
2018-08-14 12:10:00,29.5,29.5,29.48,29.49,37854.0,27.2072,27.2072,27.1888,27.198,37854.0
2018-08-14 12:20:00,29.5,29.51,29.5,29.51,7106.0,27.2072,27.2165,27.2072,27.2165,7106.0
2018-08-14 12:30:00,29.51,29.51,29.49,29.49,6373.0,27.2165,27.2165,27.198,27.198,6373.0
2018-08-14 12:40:00,29.5,29.5,29.47,29.47,17611.0,27.2072,27.2072,27.1796,27.1796,17611.0
2018-08-14 12:50:00,29.47,29.47,29.37,29.37,77092.0,27.1796,27.1796,27.0873,27.0873,77092.0
2018-08-14 13:00:00,29.38,29.41,29.35,29.39,20614.0,27.0966,27.1242,27.0689,27.1058,20614.0
2018-08-14 13:10:00,29.41,29.42,29.4,29.4,5689.0,27.1242,27.1334,27.115,27.115,5689.0
2018-08-14 13:20:00,29.4,29.45,29.4,29.43,16300.0,27.115,27.1611,27.115,27.1427,16300.0
2018-08-14 13:30:00,29.41,29.41,29.4,29.4,6934.0,27.1242,27.1242,27.115,27.115,6934.0
2018-08-14 13:40:00,29.4,29.41,29.36,29.38,27957.0,27.115,27.1242,27.0781,27.0966,27957.0
2018-08-14 13:50:00,29.37,29.41,29.35,29.39,15045.0,27.0873,27.1242,27.0689,27.1058,15045.0
2018-08-14 14:00:00,29.38,29.38,29.34,29.34,11046.0,27.0966,27.0966,27.0597,27.0597,11046.0
2018-08-14 14:10:00,29.34,29.35,29.33,29.33,16000.0,27.0597,27.0689,27.0504,27.0504,16000.0
2018-08-14 14:20:00,29.34,29.34,29.32,29.32,11400.0,27.0597,27.0597,27.0412,27.0412,11400.0
2018-08-14 14:30:00,29.32,29.35,29.32,29.34,36681.0,27.0412,27.0689,27.0412,27.0597,36681.0
2018-08-14 14:40:00,29.33,29.36,29.33,29.35,12626.0,27.0504,27.0781,27.0504,27.0689,12626.0
2018-08-14 14:50:00,29.35,29.38,29.34,29.36,47628.0,27.0689,27.0966,27.0597,27.0781,47628.0
2018-08-14 15:00:00,29.36,29.41,29.35,29.41,110569.0,27.0781,27.1242,27.0689,27.1242,110569.0
2018-08-14 15:10:00,29.42,29.42,29.38,29.39,27528.0,27.1334,27.1334,27.0966,27.1058,27528.0
2018-08-14 15:20:00,29.38,29.38,29.34,29.35,28976.0,27.0966,27.0966,27.0597,27.0689,28976.0
2018-08-14 15:30:00,29.36,29.37,29.33,29.33,35852.0,27.0781,27.0873,27.0504,27.0504,35852.0
2018-08-14 15:40:00,29.32,29.33,29.27,29.29,70668.0,27.0412,27.0504,26.9951,27.0136,70668.0
2018-08-14 15:50:00,29.29,29.36,29.29,29.33,199222.0,27.0136,27.0781,27.0136,27.0504,199222.0
2018-08-15 09:30:00,28.67,28.79,28.48,28.48,206719.0,26.4417,26.5524,26.2665,26.2665,206719.0
2018-08-15 09:40:00,28.47,28.47,28.23,28.23,290363.0,26.2573,26.2573,26.0359,26.0359,290363.0
2018-08-15 09:50:00,28.23,28.26,28.1,28.16,321504.0,26.0359,26.0636,25.916,25.9714,321504.0
2018-08-15 10:00:00,28.17,28.18,28.02,28.02,185800.0,25.9806,25.9898,25.8423,25.8423,185800.0
2018-08-15 10:10:00,28.02,28.06,27.92,28.05,223044.0,25.8423,25.8791,25.75,25.8699,223044.0
2018-08-15 10:20:00,28.06,28.06,27.9,27.93,167251.0,25.8791,25.8791,25.7316,25.7593,167251.0
2018-08-15 10:30:00,27.92,27.92,27.78,27.79,267676.0,25.75,25.75,25.6209,25.6301,267676.0
2018-08-15 10:40:00,27.78,27.84,27.69,27.73,243363.0,25.6209,25.6762,25.5379,25.5748,243363.0
2018-08-15 10:50:00,27.72,27.72,27.38,27.44,134700.0,25.5656,25.5656,25.252,25.3073,134700.0
2018-08-15 11:00:00,27.44,27.61,27.4,27.6,341338.0,25.3073,25.4641,25.2704,25.4549,341338.0
2018-08-15 11:10:00,27.61,27.65,27.45,27.46,400441.0,25.4641,25.501,25.3166,25.3258,400441.0
2018-08-15 11:20:00,27.45,27.54,27.32,27.44,392186.0,25.3166,25.3996,25.1967,25.3073,392186.0
2018-08-15 11:30:00,27.44,27.5,27.43,27.45,211798.0,25.3073,25.3627,25.2981,25.3166,211798.0
2018-08-15 11:40:00,27.44,27.47,27.41,27.47,137297.0,25.3073,25.335,25.2797,25.335,137297.0
2018-08-15 11:50:00,27.47,27.57,27.47,27.51,134248.0,25.335,25.4272,25.335,25.3719,134248.0
2018-08-15 12:00:00,27.52,27.53,27.44,27.49,107537.0,25.3811,25.3903,25.3073,25.3534,107537.0
2018-08-15 12:10:00,27.49,27.51,27.44,27.44,65751.0,25.3534,25.3719,25.3073,25.3073,65751.0
2018-08-15 12:20:00,27.44,27.55,27.42,27.54,130663.0,25.3073,25.4088,25.2889,25.3996,130663.0
2018-08-15 12:30:00,27.53,27.64,27.52,27.63,89307.0,25.3903,25.4918,25.3811,25.4826,89307.0
2018-08-15 12:40:00,27.64,27.69,27.63,27.66,92018.0,25.4918,25.5379,25.4826,25.5102,92018.0
2018-08-15 12:50:00,27.66,27.73,27.64,27.7,50717.0,25.5102,25.5748,25.4918,25.5471,50717.0
2018-08-15 13:00:00,27.7,27.81,27.68,27.78,65928.0,25.5471,25.6486,25.5287,25.6209,65928.0
2018-08-15 13:10:00,27.78,27.78,27.74,27.74,31105.0,25.6209,25.6209,25.584,25.584,31105.0
2018-08-15 13:20:00,27.75,27.95,27.75,27.94,128688.0,25.5932,25.7777,25.5932,25.7685,128688.0
2018-08-15 13:30:00,27.94,27.98,27.92,27.96,49709.0,25.7685,25.8054,25.75,25.7869,49709.0
2018-08-15 13:40:00,27.95,27.99,27.94,27.95,50057.0,25.7777,25.8146,25.7685,25.7777,50057.0
2018-08-15 13:50:00,27.95,28.0,27.94,27.96,52978.0,25.7777,25.8238,25.7685,25.7869,52978.0
2018-08-15 14:00:00,27.97,27.98,27.85,27.85,83065.0,25.7961,25.8054,25.6855,25.6855,83065.0
2018-08-15 14:10:00,27.85,27.85,27.8,27.8,43127.0,25.6855,25.6855,25.6394,25.6394,43127.0
2018-08-15 14:20:00,27.81,27.81,27.72,27.72,36056.0,25.6486,25.6486,25.5656,25.5656,36056.0
2018-08-15 14:30:00,27.71,27.71,27.58,27.59,138427.0,25.5563,25.5563,25.4365,25.4457,138427.0
2018-08-15 14:40:00,27.59,27.6,27.5,27.5,90800.0,25.4457,25.4549,25.3627,25.3627,90800.0
2018-08-15 14:50:00,27.5,27.55,27.48,27.51,87335.0,25.3627,25.4088,25.3442,25.3719,87335.0
2018-08-15 15:00:00,27.51,27.63,27.5,27.56,196928.0,25.3719,25.4826,25.3627,25.418,196928.0
2018-08-15 15:10:00,27.56,27.61,27.54,27.59,84640.0,25.418,25.4641,25.3996,25.4457,84640.0
2018-08-15 15:20:00,27.59,27.61,27.5,27.5,89163.0,25.4457,25.4641,25.3627,25.3627,89163.0
2018-08-15 15:30:00,27.5,27.58,27.47,27.53,144845.0,25.3627,25.4365,25.335,25.3903,144845.0
2018-08-15 15:40:00,27.53,27.53,27.46,27.5,159990.0,25.3903,25.3903,25.3258,25.3627,159990.0
2018-08-15 15:50:00,27.5,27.63,27.5,27.61,595524.0,25.3627,25.4826,25.3627,25.4641,595524.0
2018-08-16 09:30:00,27.84,28.11,27.84,28.08,408912.0,25.6762,25.9253,25.6762,25.8976,408912.0
2018-08-16 09:40:00,28.09,28.18,27.99,28.0,331537.0,25.9068,25.9898,25.8146,25.8238,331537.0
2018-08-16 09:50:00,28.0,28.08,27.98,27.98,208851.0,25.8238,25.8976,25.8054,25.8054,208851.0
2018-08-16 10:00:00,27.98,27.99,27.91,27.91,99719.0,25.8054,25.8146,25.7408,25.7408,99719.0
2018-08-16 10:10:00,27.91,27.94,27.79,27.82,118689.0,25.7408,25.7685,25.6301,25.6578,118689.0
2018-08-16 10:20:00,27.81,27.94,27.8,27.94,133118.0,25.6486,25.7685,25.6394,25.7685,133118.0
2018-08-16 10:30:00,27.94,28.05,27.9,28.02,136052.0,25.7685,25.8699,25.7316,25.8423,136052.0
2018-08-16 10:40:00,28.02,28.07,27.97,27.98,92126.0,25.8423,25.8884,25.7961,25.8054,92126.0
2018-08-16 10:50:00,27.98,27.99,27.87,27.87,72652.0,25.8054,25.8146,25.7039,25.7039,72652.0
2018-08-16 11:00:00,27.87,27.94,27.86,27.94,63463.0,25.7039,25.7685,25.6947,25.7685,63463.0
2018-08-16 11:10:00,27.94,27.95,27.9,27.9,53733.0,25.7685,25.7777,25.7316,25.7316,53733.0
2018-08-16 11:20:00,27.9,27.91,27.81,27.81,66190.0,25.7316,25.7408,25.6486,25.6486,66190.0
2018-08-16 11:30:00,27.81,27.81,27.68,27.71,99476.0,25.6486,25.6486,25.5287,25.5563,99476.0
2018-08-16 11:40:00,27.71,27.75,27.7,27.75,60645.0,25.5563,25.5932,25.5471,25.5932,60645.0
2018-08-16 11:50:00,27.75,27.75,27.72,27.74,73988.0,25.5932,25.5932,25.5656,25.584,73988.0
2018-08-16 12:00:00,27.75,27.77,27.72,27.76,37379.0,25.5932,25.6117,25.5656,25.6025,37379.0
2018-08-16 12:10:00,27.76,27.76,27.73,27.73,29967.0,25.6025,25.6025,25.5748,25.5748,29967.0
2018-08-16 12:20:00,27.73,27.74,27.5,27.52,195289.0,25.5748,25.584,25.3627,25.3811,195289.0
2018-08-16 12:30:00,27.53,27.59,27.51,27.54,123570.0,25.3903,25.4457,25.3719,25.3996,123570.0
2018-08-16 12:40:00,27.55,27.56,27.42,27.52,180867.0,25.4088,25.418,25.2889,25.3811,180867.0
2018-08-16 12:50:00,27.51,27.56,27.49,27.53,89075.0,25.3719,25.418,25.3534,25.3903,89075.0
2018-08-16 13:00:00,27.52,27.53,27.49,27.53,56387.0,25.3811,25.3903,25.3534,25.3903,56387.0
2018-08-16 13:10:00,27.52,27.54,27.51,27.51,33214.0,25.3811,25.3996,25.3719,25.3719,33214.0
2018-08-16 13:20:00,27.52,27.52,27.45,27.45,100507.0,25.3811,25.3811,25.3166,25.3166,100507.0
2018-08-16 13:30:00,27.45,27.5,27.44,27.49,31617.0,25.3166,25.3627,25.3073,25.3534,31617.0
2018-08-16 13:40:00,27.48,27.49,27.39,27.4,46104.0,25.3442,25.3534,25.2612,25.2704,46104.0
2018-08-16 13:50:00,27.39,27.4,27.38,27.39,72579.0,25.2612,25.2704,25.252,25.2612,72579.0
2018-08-16 14:00:00,27.39,27.41,27.35,27.38,82212.0,25.2612,25.2797,25.2243,25.252,82212.0
2018-08-16 14:10:00,27.39,27.39,27.35,27.37,55028.0,25.2612,25.2612,25.2243,25.2428,55028.0
2018-08-16 14:20:00,27.37,27.37,27.25,27.31,80528.0,25.2428,25.2428,25.1321,25.1874,80528.0
2018-08-16 14:30:00,27.3,27.3,27.25,27.27,51274.0,25.1782,25.1782,25.1321,25.1505,51274.0
2018-08-16 14:40:00,27.27,27.28,27.22,27.23,31197.0,25.1505,25.1598,25.1044,25.1137,31197.0
2018-08-16 14:50:00,27.23,27.23,27.17,27.17,45776.0,25.1137,25.1137,25.0583,25.0583,45776.0
2018-08-16 15:00:00,27.16,27.16,27.02,27.07,190861.0,25.0491,25.0491,24.92,24.9661,190861.0
2018-08-16 15:10:00,27.06,27.06,26.87,26.94,93787.0,24.9569,24.9569,24.7816,24.8462,93787.0
2018-08-16 15:20:00,26.94,27.01,26.87,27.01,138859.0,24.8462,24.9108,24.7816,24.9108,138859.0
2018-08-16 15:30:00,27.03,27.04,26.93,26.94,153098.0,24.9292,24.9384,24.837,24.8462,153098.0
2018-08-16 15:40:00,26.94,26.95,26.82,26.83,171462.0,24.8462,24.8554,24.7355,24.7447,171462.0
2018-08-16 15:50:00,26.83,26.84,26.78,26.81,393222.0,24.7447,24.754,24.6986,24.7263,393222.0
2018-08-17 09:30:00,27.05,27.27,26.96,27.24,334321.0,24.9476,25.1505,24.8646,25.1229,334321.0
2018-08-17 09:40:00,27.25,27.42,27.17,27.34,262056.0,25.1321,25.2889,25.0583,25.2151,262056.0
2018-08-17 09:50:00,27.35,27.49,27.3,27.32,324462.0,25.2243,25.3534,25.1782,25.1967,324462.0
2018-08-17 10:00:00,27.33,27.33,27.23,27.3,217198.0,25.2059,25.2059,25.1137,25.1782,217198.0
2018-08-17 10:10:00,27.3,27.47,27.27,27.42,223620.0,25.1782,25.335,25.1505,25.2889,223620.0
2018-08-17 10:20:00,27.43,27.48,27.38,27.44,128047.0,25.2981,25.3442,25.252,25.3073,128047.0
2018-08-17 10:30:00,27.43,27.51,27.43,27.5,110690.0,25.2981,25.3719,25.2981,25.3627,110690.0
2018-08-17 10:40:00,27.5,27.65,27.49,27.5,252363.0,25.3627,25.501,25.3534,25.3627,252363.0
2018-08-17 10:50:00,27.5,27.5,27.4,27.48,137116.0,25.3627,25.3627,25.2704,25.3442,137116.0
2018-08-17 11:00:00,27.49,27.68,27.49,27.55,239542.0,25.3534,25.5287,25.3534,25.4088,239542.0
2018-08-17 11:10:00,27.56,27.64,27.52,27.61,132546.0,25.418,25.4918,25.3811,25.4641,132546.0
2018-08-17 11:20:00,27.6,27.66,27.57,27.64,77867.0,25.4549,25.5102,25.4272,25.4918,77867.0
2018-08-17 11:30:00,27.64,27.69,27.48,27.49,173207.0,25.4918,25.5379,25.3442,25.3534,173207.0
2018-08-17 11:40:00,27.49,27.51,27.39,27.39,112913.0,25.3534,25.3719,25.2612,25.2612,112913.0
2018-08-17 11:50:00,27.4,27.42,27.27,27.28,121530.0,25.2704,25.2889,25.1505,25.1598,121530.0
2018-08-17 12:00:00,27.28,27.35,27.28,27.34,77155.0,25.1598,25.2243,25.1598,25.2151,77155.0
2018-08-17 12:10:00,27.34,27.36,27.25,27.29,44853.0,25.2151,25.2336,25.1321,25.169,44853.0
2018-08-17 12:20:00,27.29,27.33,27.29,27.31,38655.0,25.169,25.2059,25.169,25.1874,38655.0
2018-08-17 12:30:00,27.3,27.3,27.2,27.2,46391.0,25.1782,25.1782,25.086,25.086,46391.0
2018-08-17 12:40:00,27.2,27.21,27.15,27.17,71723.0,25.086,25.0952,25.0399,25.0583,71723.0
2018-08-17 12:50:00,27.17,27.2,27.13,27.14,19112.0,25.0583,25.086,25.0214,25.0307,19112.0
2018-08-17 13:00:00,27.14,27.14,26.93,26.96,115069.0,25.0307,25.0307,24.837,24.8646,115069.0
2018-08-17 13:10:00,26.96,27.18,26.94,27.17,66074.0,24.8646,25.0675,24.8462,25.0583,66074.0
2018-08-17 13:20:00,27.16,27.16,26.99,27.0,62672.0,25.0491,25.0491,24.8923,24.9015,62672.0
2018-08-17 13:30:00,27.01,27.07,26.99,27.05,31693.0,24.9108,24.9661,24.8923,24.9476,31693.0
2018-08-17 13:40:00,27.05,27.05,26.91,26.95,80029.0,24.9476,24.9476,24.8185,24.8554,80029.0
2018-08-17 13:50:00,26.95,27.06,26.94,27.06,45407.0,24.8554,24.9569,24.8462,24.9569,45407.0
2018-08-17 14:00:00,27.05,27.18,27.04,27.15,102416.0,24.9476,25.0675,24.9384,25.0399,102416.0
2018-08-17 14:10:00,27.16,27.32,27.16,27.32,74029.0,25.0491,25.1967,25.0491,25.1967,74029.0
2018-08-17 14:20:00,27.31,27.35,27.25,27.33,100831.0,25.1874,25.2243,25.1321,25.2059,100831.0
2018-08-17 14:30:00,27.33,27.35,27.16,27.21,81112.0,25.2059,25.2243,25.0491,25.0952,81112.0
2018-08-17 14:40:00,27.21,27.32,27.17,27.31,40430.0,25.0952,25.1967,25.0583,25.1874,40430.0
2018-08-17 14:50:00,27.32,27.45,27.32,27.44,72897.0,25.1967,25.3166,25.1967,25.3073,72897.0
2018-08-17 15:00:00,27.42,27.48,27.41,27.43,139562.0,25.2889,25.3442,25.2797,25.2981,139562.0
2018-08-17 15:10:00,27.44,27.47,27.38,27.41,54539.0,25.3073,25.335,25.252,25.2797,54539.0
2018-08-17 15:20:00,27.42,27.43,27.39,27.41,30411.0,25.2889,25.2981,25.2612,25.2797,30411.0
2018-08-17 15:30:00,27.41,27.53,27.41,27.49,93655.0,25.2797,25.3903,25.2797,25.3534,93655.0
2018-08-17 15:40:00,27.49,27.65,27.49,27.57,124365.0,25.3534,25.501,25.3534,25.4272,124365.0
2018-08-17 15:50:00,27.56,27.59,27.46,27.47,628711.0,25.418,25.4457,25.3258,25.335,628711.0
2018-08-20 09:30:00,27.78,27.96,27.6,27.72,598122.0,25.6209,25.7869,25.4549,25.5656,598122.0
2018-08-20 09:40:00,27.73,27.82,27.61,27.68,267215.0,25.5748,25.6578,25.4641,25.5287,267215.0
2018-08-20 09:50:00,27.68,27.7,27.57,27.6,247065.0,25.5287,25.5471,25.4272,25.4549,247065.0
2018-08-20 10:00:00,27.61,27.62,27.56,27.57,275142.0,25.4641,25.4733,25.418,25.4272,275142.0
2018-08-20 10:10:00,27.56,27.59,27.5,27.53,195647.0,25.418,25.4457,25.3627,25.3903,195647.0
2018-08-20 10:20:00,27.52,27.69,27.52,27.68,98050.0,25.3811,25.5379,25.3811,25.5287,98050.0
2018-08-20 10:30:00,27.68,27.68,27.59,27.6,130110.0,25.5287,25.5287,25.4457,25.4549,130110.0
2018-08-20 10:40:00,27.61,27.67,27.61,27.63,133239.0,25.4641,25.5195,25.4641,25.4826,133239.0
2018-08-20 10:50:00,27.63,27.63,27.42,27.47,132711.0,25.4826,25.4826,25.2889,25.335,132711.0
2018-08-20 11:00:00,27.46,27.56,27.45,27.54,97759.0,25.3258,25.418,25.3166,25.3996,97759.0
2018-08-20 11:10:00,27.55,27.7,27.55,27.69,144804.0,25.4088,25.5471,25.4088,25.5379,144804.0
2018-08-20 11:20:00,27.68,27.68,27.62,27.63,55782.0,25.5287,25.5287,25.4733,25.4826,55782.0
2018-08-20 11:30:00,27.64,27.68,27.62,27.64,76852.0,25.4918,25.5287,25.4733,25.4918,76852.0
2018-08-20 11:40:00,27.65,27.7,27.63,27.68,34777.0,25.501,25.5471,25.4826,25.5287,34777.0
2018-08-20 11:50:00,27.69,28.04,27.64,27.81,551317.0,25.5379,25.8607,25.4918,25.6486,551317.0
2018-08-20 12:00:00,27.8,27.84,27.73,27.77,131040.0,25.6394,25.6762,25.5748,25.6117,131040.0
2018-08-20 12:10:00,27.78,27.93,27.77,27.92,102442.0,25.6209,25.7593,25.6117,25.75,102442.0
2018-08-20 12:20:00,27.9,27.99,27.88,27.94,126983.0,25.7316,25.8146,25.7131,25.7685,126983.0
2018-08-20 12:30:00,27.93,27.93,27.88,27.89,158024.0,25.7593,25.7593,25.7131,25.7224,158024.0
2018-08-20 12:40:00,27.89,27.89,27.81,27.85,106318.0,25.7224,25.7224,25.6486,25.6855,106318.0
2018-08-20 12:50:00,27.86,28.0,27.86,27.93,88657.0,25.6947,25.8238,25.6947,25.7593,88657.0
2018-08-20 13:00:00,27.92,27.94,27.8,27.85,117641.0,25.75,25.7685,25.6394,25.6855,117641.0
2018-08-20 13:10:00,27.84,27.85,27.75,27.75,124277.0,25.6762,25.6855,25.5932,25.5932,124277.0
2018-08-20 13:20:00,27.76,27.88,27.75,27.85,135522.0,25.6025,25.7131,25.5932,25.6855,135522.0
2018-08-20 13:30:00,27.85,27.91,27.85,27.86,74971.0,25.6855,25.7408,25.6855,25.6947,74971.0
2018-08-20 13:40:00,27.87,27.91,27.85,27.89,56702.0,25.7039,25.7408,25.6855,25.7224,56702.0
2018-08-20 13:50:00,27.89,28.01,27.88,28.01,129622.0,25.7224,25.833,25.7131,25.833,129622.0
2018-08-20 14:00:00,28.01,28.02,27.93,27.96,80779.0,25.833,25.8423,25.7593,25.7869,80779.0
2018-08-20 14:10:00,27.96,28.03,27.96,27.98,82255.0,25.7869,25.8515,25.7869,25.8054,82255.0
2018-08-20 14:20:00,27.98,28.0,27.95,27.96,44885.0,25.8054,25.8238,25.7777,25.7869,44885.0
2018-08-20 14:30:00,27.96,28.1,27.96,28.09,96298.0,25.7869,25.916,25.7869,25.9068,96298.0
2018-08-20 14:40:00,28.09,28.09,28.01,28.02,82378.0,25.9068,25.9068,25.833,25.8423,82378.0
2018-08-20 14:50:00,28.01,28.01,27.96,27.98,71214.0,25.833,25.833,25.7869,25.8054,71214.0
2018-08-20 15:00:00,27.99,28.0,27.94,27.96,28439.0,25.8146,25.8238,25.7685,25.7869,28439.0
2018-08-20 15:10:00,27.96,28.04,27.96,28.02,66976.0,25.7869,25.8607,25.7869,25.8423,66976.0
2018-08-20 15:20:00,28.02,28.02,27.94,27.99,72514.0,25.8423,25.8423,25.7685,25.8146,72514.0
2018-08-20 15:30:00,27.99,27.99,27.89,27.9,56313.0,25.8146,25.8146,25.7224,25.7316,56313.0
2018-08-20 15:40:00,27.89,27.91,27.85,27.86,74753.0,25.7224,25.7408,25.6855,25.6947,74753.0
2018-08-20 15:50:00,27.85,27.89,27.8,27.83,272091.0,25.6855,25.7224,25.6394,25.667,272091.0
2018-08-21 09:30:00,27.93,27.99,27.85,27.9,157637.0,25.7593,25.8146,25.6855,25.7316,157637.0
2018-08-21 09:40:00,27.9,27.92,27.78,27.81,102409.0,25.7316,25.75,25.6209,25.6486,102409.0
2018-08-21 09:50:00,27.81,27.85,27.76,27.8,86903.0,25.6486,25.6855,25.6025,25.6394,86903.0
2018-08-21 10:00:00,27.8,27.81,27.75,27.79,72167.0,25.6394,25.6486,25.5932,25.6301,72167.0
2018-08-21 10:10:00,27.8,27.9,27.8,27.9,68534.0,25.6394,25.7316,25.6394,25.7316,68534.0
2018-08-21 10:20:00,27.89,27.94,27.87,27.88,79594.0,25.7224,25.7685,25.7039,25.7131,79594.0
2018-08-21 10:30:00,27.89,27.93,27.89,27.92,40434.0,25.7224,25.7593,25.7224,25.75,40434.0
2018-08-21 10:40:00,27.93,27.93,27.85,27.86,41338.0,25.7593,25.7593,25.6855,25.6947,41338.0
2018-08-21 10:50:00,27.86,27.86,27.8,27.83,56982.0,25.6947,25.6947,25.6394,25.667,56982.0
2018-08-21 11:00:00,27.84,27.87,27.8,27.82,15035.0,25.6762,25.7039,25.6394,25.6578,15035.0
2018-08-21 11:10:00,27.81,27.81,27.67,27.7,112425.0,25.6486,25.6486,25.5195,25.5471,112425.0
2018-08-21 11:20:00,27.72,27.83,27.72,27.83,49339.0,25.5656,25.667,25.5656,25.667,49339.0
2018-08-21 11:30:00,27.84,27.86,27.82,27.86,37289.0,25.6762,25.6947,25.6578,25.6947,37289.0
2018-08-21 11:40:00,27.84,27.87,27.82,27.86,40838.0,25.6762,25.7039,25.6578,25.6947,40838.0
2018-08-21 11:50:00,27.86,27.86,27.82,27.83,10384.0,25.6947,25.6947,25.6578,25.667,10384.0
2018-08-21 12:00:00,27.83,27.84,27.83,27.83,6749.0,25.667,25.6762,25.667,25.667,6749.0
2018-08-21 12:10:00,27.84,27.84,27.8,27.81,12900.0,25.6762,25.6762,25.6394,25.6486,12900.0
2018-08-21 12:20:00,27.81,27.82,27.78,27.78,12839.0,25.6486,25.6578,25.6209,25.6209,12839.0
2018-08-21 12:30:00,27.77,27.83,27.77,27.83,29543.0,25.6117,25.667,25.6117,25.667,29543.0
2018-08-21 12:40:00,27.83,27.85,27.82,27.82,6600.0,25.667,25.6855,25.6578,25.6578,6600.0
2018-08-21 12:50:00,27.83,28.01,27.83,27.98,110318.0,25.667,25.833,25.667,25.8054,110318.0
2018-08-21 13:00:00,27.98,28.07,27.96,28.05,73486.0,25.8054,25.8884,25.7869,25.8699,73486.0
2018-08-21 13:10:00,28.06,28.08,27.98,28.0,76819.0,25.8791,25.8976,25.8054,25.8238,76819.0
2018-08-21 13:20:00,27.99,28.03,27.99,28.03,33081.0,25.8146,25.8515,25.8146,25.8515,33081.0
2018-08-21 13:30:00,28.03,28.08,28.02,28.07,56449.0,25.8515,25.8976,25.8423,25.8884,56449.0
2018-08-21 13:40:00,28.05,28.08,28.03,28.05,22618.0,25.8699,25.8976,25.8515,25.8699,22618.0
2018-08-21 13:50:00,28.06,28.07,28.04,28.06,19298.0,25.8791,25.8884,25.8607,25.8791,19298.0
2018-08-21 14:00:00,28.06,28.09,28.05,28.08,17143.0,25.8791,25.9068,25.8699,25.8976,17143.0
2018-08-21 14:10:00,28.08,28.13,28.07,28.12,34915.0,25.8976,25.9437,25.8884,25.9345,34915.0
2018-08-21 14:20:00,28.12,28.12,28.08,28.09,56950.0,25.9345,25.9345,25.8976,25.9068,56950.0
2018-08-21 14:30:00,28.09,28.09,28.06,28.08,61944.0,25.9068,25.9068,25.8791,25.8976,61944.0
2018-08-21 14:40:00,28.09,28.15,28.09,28.14,62509.0,25.9068,25.9622,25.9068,25.9529,62509.0
2018-08-21 14:50:00,28.14,28.14,28.03,28.05,114766.0,25.9529,25.9529,25.8515,25.8699,114766.0
2018-08-21 15:00:00,28.06,28.06,28.05,28.05,21842.0,25.8791,25.8791,25.8699,25.8699,21842.0
2018-08-21 15:10:00,28.05,28.06,28.02,28.03,27813.0,25.8699,25.8791,25.8423,25.8515,27813.0
2018-08-21 15:20:00,28.03,28.04,28.03,28.03,20088.0,25.8515,25.8607,25.8515,25.8515,20088.0
2018-08-21 15:30:00,28.04,28.07,28.03,28.07,23918.0,25.8607,25.8884,25.8515,25.8884,23918.0
2018-08-21 15:40:00,28.06,28.07,28.04,28.06,22344.0,25.8791,25.8884,25.8607,25.8791,22344.0
2018-08-21 15:50:00,28.05,28.06,27.99,28.03,188624.0,25.8699,25.8791,25.8146,25.8515,188624.0
2018-08-22 09:30:00,28.2,28.23,28.14,28.17,84325.0,26.0083,26.0359,25.9529,25.9806,84325.0
2018-08-22 09:40:00,28.18,28.18,28.02,28.03,136207.0,25.9898,25.9898,25.8423,25.8515,136207.0
2018-08-22 09:50:00,28.02,28.13,28.02,28.07,27331.0,25.8423,25.9437,25.8423,25.8884,27331.0
2018-08-22 10:00:00,28.07,28.09,28.04,28.09,22387.0,25.8884,25.9068,25.8607,25.9068,22387.0
2018-08-22 10:10:00,28.1,28.12,27.99,28.0,51266.0,25.916,25.9345,25.8146,25.8238,51266.0
2018-08-22 10:20:00,28.0,28.07,27.98,28.07,36025.0,25.8238,25.8884,25.8054,25.8884,36025.0
2018-08-22 10:30:00,28.07,28.07,27.92,28.01,94229.0,25.8884,25.8884,25.75,25.833,94229.0
2018-08-22 10:40:00,28.01,28.01,27.91,27.95,145190.0,25.833,25.833,25.7408,25.7777,145190.0
2018-08-22 10:50:00,27.94,27.94,27.85,27.93,58447.0,25.7685,25.7685,25.6855,25.7593,58447.0
2018-08-22 11:00:00,27.93,27.95,27.89,27.92,29990.0,25.7593,25.7777,25.7224,25.75,29990.0
2018-08-22 11:10:00,27.91,28.0,27.91,27.99,33414.0,25.7408,25.8238,25.7408,25.8146,33414.0
2018-08-22 11:20:00,27.98,27.99,27.92,27.94,54083.0,25.8054,25.8146,25.75,25.7685,54083.0
2018-08-22 11:30:00,27.92,27.95,27.9,27.94,22211.0,25.75,25.7777,25.7316,25.7685,22211.0
2018-08-22 11:40:00,27.95,27.99,27.94,27.97,26322.0,25.7777,25.8146,25.7685,25.7961,26322.0
2018-08-22 11:50:00,27.98,28.04,27.95,28.02,20724.0,25.8054,25.8607,25.7777,25.8423,20724.0
2018-08-22 12:00:00,28.03,28.04,27.99,27.99,5683.0,25.8515,25.8607,25.8146,25.8146,5683.0
2018-08-22 12:10:00,28.01,28.02,27.99,28.01,4754.0,25.833,25.8423,25.8146,25.833,4754.0
2018-08-22 12:20:00,28.01,28.05,28.01,28.02,9944.0,25.833,25.8699,25.833,25.8423,9944.0
2018-08-22 12:30:00,28.01,28.01,27.98,27.99,14203.0,25.833,25.833,25.8054,25.8146,14203.0
2018-08-22 12:40:00,27.99,28.02,27.99,27.99,7292.0,25.8146,25.8423,25.8146,25.8146,7292.0
2018-08-22 12:50:00,27.98,27.99,27.98,27.98,3107.0,25.8054,25.8146,25.8054,25.8054,3107.0
2018-08-22 13:00:00,27.99,28.0,27.94,27.94,22083.0,25.8146,25.8238,25.7685,25.7685,22083.0
2018-08-22 13:10:00,27.96,27.98,27.94,27.97,16034.0,25.7869,25.8054,25.7685,25.7961,16034.0
2018-08-22 13:20:00,27.97,27.98,27.97,27.98,49251.0,25.7961,25.8054,25.7961,25.8054,49251.0
2018-08-22 13:30:00,27.98,28.01,27.98,28.0,43448.0,25.8054,25.833,25.8054,25.8238,43448.0
2018-08-22 13:40:00,28.0,28.01,28.0,28.01,6579.0,25.8238,25.833,25.8238,25.833,6579.0
2018-08-22 13:50:00,28.01,28.02,27.97,28.0,22957.0,25.833,25.8423,25.7961,25.8238,22957.0
2018-08-22 14:00:00,28.0,28.18,28.0,28.13,295239.0,25.8238,25.9898,25.8238,25.9437,295239.0
2018-08-22 14:10:00,28.12,28.15,28.04,28.05,129737.0,25.9345,25.9622,25.8607,25.8699,129737.0
2018-08-22 14:20:00,28.04,28.06,28.01,28.03,40365.0,25.8607,25.8791,25.833,25.8515,40365.0
2018-08-22 14:30:00,28.04,28.04,28.01,28.01,40767.0,25.8607,25.8607,25.833,25.833,40767.0
2018-08-22 14:40:00,28.01,28.05,28.0,28.02,43972.0,25.833,25.8699,25.8238,25.8423,43972.0
2018-08-22 14:50:00,28.02,28.08,28.01,28.08,56112.0,25.8423,25.8976,25.833,25.8976,56112.0
2018-08-22 15:00:00,28.08,28.09,28.05,28.07,22611.0,25.8976,25.9068,25.8699,25.8884,22611.0
2018-08-22 15:10:00,28.06,28.07,28.05,28.07,20138.0,25.8791,25.8884,25.8699,25.8884,20138.0
2018-08-22 15:20:00,28.08,28.08,28.06,28.07,15536.0,25.8976,25.8976,25.8791,25.8884,15536.0
2018-08-22 15:30:00,28.07,28.07,28.04,28.05,17066.0,25.8884,25.8884,25.8607,25.8699,17066.0
2018-08-22 15:40:00,28.05,28.06,28.03,28.04,59944.0,25.8699,25.8791,25.8515,25.8607,59944.0
2018-08-22 15:50:00,28.03,28.11,28.03,28.1,144142.0,25.8515,25.9253,25.8515,25.916,144142.0
2018-08-23 09:30:00,27.84,27.84,27.39,27.45,314519.0,25.6762,25.6762,25.2612,25.3166,314519.0
2018-08-23 09:40:00,27.47,27.53,27.44,27.44,94989.0,25.335,25.3903,25.3073,25.3073,94989.0
2018-08-23 09:50:00,27.45,27.58,27.45,27.55,116730.0,25.3166,25.4365,25.3166,25.4088,116730.0
2018-08-23 10:00:00,27.55,27.59,27.5,27.54,67422.0,25.4088,25.4457,25.3627,25.3996,67422.0
2018-08-23 10:10:00,27.53,27.53,27.42,27.5,90030.0,25.3903,25.3903,25.2889,25.3627,90030.0
2018-08-23 10:20:00,27.5,27.51,27.32,27.36,106840.0,25.3627,25.3719,25.1967,25.2336,106840.0
2018-08-23 10:30:00,27.37,27.42,27.3,27.33,89033.0,25.2428,25.2889,25.1782,25.2059,89033.0
2018-08-23 10:40:00,27.33,27.38,27.33,27.35,57204.0,25.2059,25.252,25.2059,25.2243,57204.0
2018-08-23 10:50:00,27.36,27.36,27.29,27.32,39719.0,25.2336,25.2336,25.169,25.1967,39719.0
2018-08-23 11:00:00,27.32,27.34,27.19,27.25,92212.0,25.1967,25.2151,25.0768,25.1321,92212.0
2018-08-23 11:10:00,27.24,27.31,27.22,27.28,62120.0,25.1229,25.1874,25.1044,25.1598,62120.0
2018-08-23 11:20:00,27.26,27.33,27.25,27.27,56755.0,25.1413,25.2059,25.1321,25.1505,56755.0
2018-08-23 11:30:00,27.27,27.28,27.24,27.26,57361.0,25.1505,25.1598,25.1229,25.1413,57361.0
2018-08-23 11:40:00,27.26,27.32,27.23,27.3,68687.0,25.1413,25.1967,25.1137,25.1782,68687.0
2018-08-23 11:50:00,27.27,27.29,27.26,27.26,20833.0,25.1505,25.169,25.1413,25.1413,20833.0
2018-08-23 12:00:00,27.27,27.28,27.21,27.22,22961.0,25.1505,25.1598,25.0952,25.1044,22961.0
2018-08-23 12:10:00,27.22,27.23,27.12,27.12,92646.0,25.1044,25.1137,25.0122,25.0122,92646.0
2018-08-23 12:20:00,27.12,27.17,27.12,27.15,42683.0,25.0122,25.0583,25.0122,25.0399,42683.0
2018-08-23 12:30:00,27.15,27.17,27.14,27.15,50040.0,25.0399,25.0583,25.0307,25.0399,50040.0
2018-08-23 12:40:00,27.15,27.17,27.14,27.17,28572.0,25.0399,25.0583,25.0307,25.0583,28572.0
2018-08-23 12:50:00,27.17,27.22,27.17,27.19,88003.0,25.0583,25.1044,25.0583,25.0768,88003.0
2018-08-23 13:00:00,27.19,27.19,27.14,27.16,74573.0,25.0768,25.0768,25.0307,25.0491,74573.0
2018-08-23 13:10:00,27.16,27.18,27.14,27.17,72707.0,25.0491,25.0675,25.0307,25.0583,72707.0
2018-08-23 13:20:00,27.17,27.19,27.15,27.17,39328.0,25.0583,25.0768,25.0399,25.0583,39328.0
2018-08-23 13:30:00,27.17,27.18,27.12,27.12,36611.0,25.0583,25.0675,25.0122,25.0122,36611.0
2018-08-23 13:40:00,27.12,27.16,27.1,27.1,27101.0,25.0122,25.0491,24.9938,24.9938,27101.0
2018-08-23 13:50:00,27.11,27.12,27.07,27.08,55370.0,25.003,25.0122,24.9661,24.9753,55370.0
2018-08-23 14:00:00,27.08,27.15,27.08,27.1,93616.0,24.9753,25.0399,24.9753,24.9938,93616.0
2018-08-23 14:10:00,27.1,27.11,27.07,27.1,47655.0,24.9938,25.003,24.9661,24.9938,47655.0
2018-08-23 14:20:00,27.09,27.12,27.08,27.11,45160.0,24.9845,25.0122,24.9753,25.003,45160.0
2018-08-23 14:30:00,27.11,27.11,27.02,27.02,59009.0,25.003,25.003,24.92,24.92,59009.0
2018-08-23 14:40:00,27.02,27.06,27.0,27.01,59593.0,24.92,24.9569,24.9015,24.9108,59593.0
2018-08-23 14:50:00,27.02,27.02,26.95,26.98,155519.0,24.92,24.92,24.8554,24.8831,155519.0
2018-08-23 15:00:00,26.98,27.0,26.95,27.0,132152.0,24.8831,24.9015,24.8554,24.9015,132152.0
2018-08-23 15:10:00,27.0,27.02,26.99,26.99,38269.0,24.9015,24.92,24.8923,24.8923,38269.0
2018-08-23 15:20:00,26.99,27.05,26.99,27.03,67043.0,24.8923,24.9476,24.8923,24.9292,67043.0
2018-08-23 15:30:00,27.03,27.05,27.01,27.02,130606.0,24.9292,24.9476,24.9108,24.92,130606.0
2018-08-23 15:40:00,27.02,27.17,27.01,27.17,266620.0,24.92,25.0583,24.9108,25.0583,266620.0
2018-08-23 15:50:00,27.17,27.25,27.12,27.19,517423.0,25.0583,25.1321,25.0122,25.0768,517423.0
2018-08-24 09:30:00,27.6,27.73,27.55,27.64,284705.0,25.4549,25.5748,25.4088,25.4918,284705.0
2018-08-24 09:40:00,27.64,27.64,27.52,27.59,110937.0,25.4918,25.4918,25.3811,25.4457,110937.0
2018-08-24 09:50:00,27.58,27.61,27.55,27.57,56966.0,25.4365,25.4641,25.4088,25.4272,56966.0
2018-08-24 10:00:00,27.58,28.02,27.54,27.91,397981.0,25.4365,25.8423,25.3996,25.7408,397981.0
2018-08-24 10:10:00,27.93,28.07,27.92,28.06,238958.0,25.7593,25.8884,25.75,25.8791,238958.0
2018-08-24 10:20:00,28.06,28.09,27.96,27.97,132217.0,25.8791,25.9068,25.7869,25.7961,132217.0
2018-08-24 10:30:00,27.97,28.15,27.97,28.07,171452.0,25.7961,25.9622,25.7961,25.8884,171452.0
2018-08-24 10:40:00,28.08,28.22,28.07,28.17,155014.0,25.8976,26.0267,25.8884,25.9806,155014.0
2018-08-24 10:50:00,28.17,28.22,28.16,28.22,130056.0,25.9806,26.0267,25.9714,26.0267,130056.0
2018-08-24 11:00:00,28.22,28.53,28.22,28.43,215135.0,26.0267,26.3126,26.0267,26.2204,215135.0
2018-08-24 11:10:00,28.41,28.45,28.39,28.44,74028.0,26.2019,26.2388,26.1835,26.2296,74028.0
2018-08-24 11:20:00,28.44,28.47,28.31,28.34,130466.0,26.2296,26.2573,26.1097,26.1374,130466.0
2018-08-24 11:30:00,28.34,28.39,28.31,28.39,38991.0,26.1374,26.1835,26.1097,26.1835,38991.0
2018-08-24 11:40:00,28.38,28.49,28.36,28.48,55003.0,26.1743,26.2757,26.1558,26.2665,55003.0
2018-08-24 11:50:00,28.48,28.53,28.44,28.53,76302.0,26.2665,26.3126,26.2296,26.3126,76302.0
2018-08-24 12:00:00,28.53,28.55,28.36,28.4,118390.0,26.3126,26.3311,26.1558,26.1927,118390.0
2018-08-24 12:10:00,28.41,28.42,28.32,28.36,57305.0,26.2019,26.2112,26.1189,26.1558,57305.0
2018-08-24 12:20:00,28.35,28.35,28.31,28.32,32352.0,26.1466,26.1466,26.1097,26.1189,32352.0
2018-08-24 12:30:00,28.33,28.39,28.29,28.38,35570.0,26.1282,26.1835,26.0913,26.1743,35570.0
2018-08-24 12:40:00,28.37,28.4,28.33,28.36,21896.0,26.1651,26.1927,26.1282,26.1558,21896.0
2018-08-24 12:50:00,28.36,28.44,28.36,28.44,29339.0,26.1558,26.2296,26.1558,26.2296,29339.0
2018-08-24 13:00:00,28.45,28.53,28.43,28.51,60757.0,26.2388,26.3126,26.2204,26.2942,60757.0
2018-08-24 13:10:00,28.5,28.51,28.48,28.48,41552.0,26.285,26.2942,26.2665,26.2665,41552.0
2018-08-24 13:20:00,28.48,28.55,28.47,28.51,49191.0,26.2665,26.3311,26.2573,26.2942,49191.0
2018-08-24 13:30:00,28.51,28.52,28.41,28.48,71110.0,26.2942,26.3034,26.2019,26.2665,71110.0
2018-08-24 13:40:00,28.47,28.49,28.42,28.46,70009.0,26.2573,26.2757,26.2112,26.2481,70009.0
2018-08-24 13:50:00,28.46,28.47,28.39,28.4,53351.0,26.2481,26.2573,26.1835,26.1927,53351.0
2018-08-24 14:00:00,28.39,28.43,28.36,28.42,21469.0,26.1835,26.2204,26.1558,26.2112,21469.0
2018-08-24 14:10:00,28.42,28.45,28.4,28.44,35769.0,26.2112,26.2388,26.1927,26.2296,35769.0
2018-08-24 14:20:00,28.44,28.44,28.41,28.41,26585.0,26.2296,26.2296,26.2019,26.2019,26585.0
2018-08-24 14:30:00,28.41,28.44,28.41,28.42,35146.0,26.2019,26.2296,26.2019,26.2112,35146.0
2018-08-24 14:40:00,28.41,28.42,28.33,28.36,50359.0,26.2019,26.2112,26.1282,26.1558,50359.0
2018-08-24 14:50:00,28.36,28.39,28.36,28.36,34820.0,26.1558,26.1835,26.1558,26.1558,34820.0
2018-08-24 15:00:00,28.36,28.36,28.2,28.21,81785.0,26.1558,26.1558,26.0083,26.0175,81785.0
2018-08-24 15:10:00,28.2,28.31,28.2,28.26,64577.0,26.0083,26.1097,26.0083,26.0636,64577.0
2018-08-24 15:20:00,28.25,28.31,28.25,28.31,56625.0,26.0544,26.1097,26.0544,26.1097,56625.0
2018-08-24 15:30:00,28.31,28.34,28.27,28.31,79086.0,26.1097,26.1374,26.0728,26.1097,79086.0
2018-08-24 15:40:00,28.31,28.34,28.25,28.26,97283.0,26.1097,26.1374,26.0544,26.0636,97283.0
2018-08-24 15:50:00,28.25,28.25,28.21,28.24,302295.0,26.0544,26.0544,26.0175,26.0452,302295.0
2018-08-27 09:30:00,28.33,28.52,28.31,28.52,114293.0,26.1282,26.3034,26.1097,26.3034,114293.0
2018-08-27 09:40:00,28.53,28.56,28.44,28.53,119522.0,26.3126,26.3403,26.2296,26.3126,119522.0
2018-08-27 09:50:00,28.53,28.54,28.48,28.5,120955.0,26.3126,26.3218,26.2665,26.285,120955.0
2018-08-27 10:00:00,28.5,28.64,28.5,28.63,92448.0,26.285,26.4141,26.285,26.4048,92448.0
2018-08-27 10:10:00,28.62,28.75,28.62,28.72,181078.0,26.3956,26.5155,26.3956,26.4879,181078.0
2018-08-27 10:20:00,28.72,28.77,28.69,28.74,122191.0,26.4879,26.534,26.4602,26.5063,122191.0
2018-08-27 10:30:00,28.72,28.76,28.69,28.76,75501.0,26.4879,26.5247,26.4602,26.5247,75501.0
2018-08-27 10:40:00,28.76,28.8,28.72,28.73,42118.0,26.5247,26.5616,26.4879,26.4971,42118.0
2018-08-27 10:50:00,28.73,28.73,28.67,28.7,59331.0,26.4971,26.4971,26.4417,26.4694,59331.0
2018-08-27 11:00:00,28.7,28.79,28.7,28.76,91760.0,26.4694,26.5524,26.4694,26.5247,91760.0
2018-08-27 11:10:00,28.77,28.77,28.61,28.67,35531.0,26.534,26.534,26.3864,26.4417,35531.0
2018-08-27 11:20:00,28.67,28.67,28.6,28.63,39653.0,26.4417,26.4417,26.3772,26.4048,39653.0
2018-08-27 11:30:00,28.63,28.68,28.62,28.65,17982.0,26.4048,26.451,26.3956,26.4233,17982.0
2018-08-27 11:40:00,28.65,28.65,28.6,28.63,38996.0,26.4233,26.4233,26.3772,26.4048,38996.0
2018-08-27 11:50:00,28.62,28.7,28.62,28.68,22062.0,26.3956,26.4694,26.3956,26.451,22062.0
2018-08-27 12:00:00,28.67,28.67,28.61,28.63,28431.0,26.4417,26.4417,26.3864,26.4048,28431.0
2018-08-27 12:10:00,28.64,28.73,28.64,28.72,40168.0,26.4141,26.4971,26.4141,26.4879,40168.0
2018-08-27 12:20:00,28.73,28.76,28.73,28.75,28604.0,26.4971,26.5247,26.4971,26.5155,28604.0
2018-08-27 12:30:00,28.75,28.76,28.74,28.76,17914.0,26.5155,26.5247,26.5063,26.5247,17914.0
2018-08-27 12:40:00,28.77,28.77,28.75,28.75,11863.0,26.534,26.534,26.5155,26.5155,11863.0
2018-08-27 12:50:00,28.75,28.78,28.72,28.75,27643.0,26.5155,26.5432,26.4879,26.5155,27643.0
2018-08-27 13:00:00,28.76,28.78,28.74,28.75,19443.0,26.5247,26.5432,26.5063,26.5155,19443.0
2018-08-27 13:10:00,28.75,28.79,28.75,28.78,24991.0,26.5155,26.5524,26.5155,26.5432,24991.0
2018-08-27 13:20:00,28.79,28.81,28.7,28.72,102900.0,26.5524,26.5709,26.4694,26.4879,102900.0
2018-08-27 13:30:00,28.72,28.75,28.7,28.7,40252.0,26.4879,26.5155,26.4694,26.4694,40252.0
2018-08-27 13:40:00,28.7,28.74,28.68,28.73,32972.0,26.4694,26.5063,26.451,26.4971,32972.0
2018-08-27 13:50:00,28.74,28.76,28.7,28.71,36760.0,26.5063,26.5247,26.4694,26.4786,36760.0
2018-08-27 14:00:00,28.72,28.77,28.72,28.76,38715.0,26.4879,26.534,26.4879,26.5247,38715.0
2018-08-27 14:10:00,28.76,28.79,28.74,28.74,22500.0,26.5247,26.5524,26.5063,26.5063,22500.0
2018-08-27 14:20:00,28.74,28.76,28.73,28.75,38026.0,26.5063,26.5247,26.4971,26.5155,38026.0
2018-08-27 14:30:00,28.76,28.8,28.76,28.77,40790.0,26.5247,26.5616,26.5247,26.534,40790.0
2018-08-27 14:40:00,28.78,28.8,28.74,28.74,32040.0,26.5432,26.5616,26.5063,26.5063,32040.0
2018-08-27 14:50:00,28.75,28.79,28.75,28.79,22356.0,26.5155,26.5524,26.5155,26.5524,22356.0
2018-08-27 15:00:00,28.79,28.8,28.76,28.77,51498.0,26.5524,26.5616,26.5247,26.534,51498.0
2018-08-27 15:10:00,28.78,28.82,28.77,28.8,48017.0,26.5432,26.5801,26.534,26.5616,48017.0
2018-08-27 15:20:00,28.8,28.81,28.76,28.76,64162.0,26.5616,26.5709,26.5247,26.5247,64162.0
2018-08-27 15:30:00,28.76,28.8,28.75,28.8,79657.0,26.5247,26.5616,26.5155,26.5616,79657.0
2018-08-27 15:40:00,28.79,28.79,28.75,28.77,70727.0,26.5524,26.5524,26.5155,26.534,70727.0
2018-08-27 15:50:00,28.77,28.84,28.75,28.79,414511.0,26.534,26.5985,26.5155,26.5524,414511.0
2018-08-28 09:30:00,28.99,29.13,28.99,29.09,233768.0,26.7369,26.866,26.7369,26.8291,233768.0
2018-08-28 09:40:00,29.09,29.09,28.81,28.89,172296.0,26.8291,26.8291,26.5709,26.6446,172296.0
2018-08-28 09:50:00,28.89,29.0,28.89,28.93,88762.0,26.6446,26.7461,26.6446,26.6815,88762.0
2018-08-28 10:00:00,28.92,28.92,28.83,28.84,116359.0,26.6723,26.6723,26.5893,26.5985,116359.0
2018-08-28 10:10:00,28.84,28.85,28.55,28.65,350157.0,26.5985,26.6077,26.3311,26.4233,350157.0
2018-08-28 10:20:00,28.66,28.7,28.51,28.53,280415.0,26.4325,26.4694,26.2942,26.3126,280415.0
2018-08-28 10:30:00,28.53,28.6,28.44,28.55,187225.0,26.3126,26.3772,26.2296,26.3311,187225.0
2018-08-28 10:40:00,28.55,28.62,28.55,28.57,83505.0,26.3311,26.3956,26.3311,26.3495,83505.0
2018-08-28 10:50:00,28.57,28.67,28.57,28.67,88852.0,26.3495,26.4417,26.3495,26.4417,88852.0
2018-08-28 11:00:00,28.65,28.67,28.63,28.64,68905.0,26.4233,26.4417,26.4048,26.4141,68905.0
2018-08-28 11:10:00,28.65,28.66,28.57,28.59,57680.0,26.4233,26.4325,26.3495,26.368,57680.0
2018-08-28 11:20:00,28.59,28.66,28.59,28.6,48569.0,26.368,26.4325,26.368,26.3772,48569.0
2018-08-28 11:30:00,28.59,28.6,28.54,28.56,49831.0,26.368,26.3772,26.3218,26.3403,49831.0
2018-08-28 11:40:00,28.56,28.6,28.55,28.55,55243.0,26.3403,26.3772,26.3311,26.3311,55243.0
2018-08-28 11:50:00,28.54,28.54,28.44,28.48,77821.0,26.3218,26.3218,26.2296,26.2665,77821.0
2018-08-28 12:00:00,28.5,28.55,28.5,28.5,50806.0,26.285,26.3311,26.285,26.285,50806.0
2018-08-28 12:10:00,28.5,28.5,28.36,28.39,102668.0,26.285,26.285,26.1558,26.1835,102668.0
2018-08-28 12:20:00,28.37,28.37,28.24,28.3,135376.0,26.1651,26.1651,26.0452,26.1005,135376.0
2018-08-28 12:30:00,28.3,28.34,28.29,28.33,101932.0,26.1005,26.1374,26.0913,26.1282,101932.0
2018-08-28 12:40:00,28.32,28.32,28.26,28.31,79530.0,26.1189,26.1189,26.0636,26.1097,79530.0
2018-08-28 12:50:00,28.3,28.31,28.25,28.27,62730.0,26.1005,26.1097,26.0544,26.0728,62730.0
2018-08-28 13:00:00,28.26,28.35,28.26,28.32,34445.0,26.0636,26.1466,26.0636,26.1189,34445.0
2018-08-28 13:10:00,28.31,28.38,28.31,28.35,24474.0,26.1097,26.1743,26.1097,26.1466,24474.0
2018-08-28 13:20:00,28.34,28.35,28.31,28.32,23230.0,26.1374,26.1466,26.1097,26.1189,23230.0
2018-08-28 13:30:00,28.32,28.33,28.3,28.33,38617.0,26.1189,26.1282,26.1005,26.1282,38617.0
2018-08-28 13:40:00,28.32,28.35,28.32,28.35,13454.0,26.1189,26.1466,26.1189,26.1466,13454.0
2018-08-28 13:50:00,28.36,28.36,28.24,28.26,44156.0,26.1558,26.1558,26.0452,26.0636,44156.0
2018-08-28 14:00:00,28.25,28.27,28.12,28.13,120170.0,26.0544,26.0728,25.9345,25.9437,120170.0
2018-08-28 14:10:00,28.12,28.15,27.95,28.02,84076.0,25.9345,25.9622,25.7777,25.8423,84076.0
2018-08-28 14:20:00,28.02,28.06,27.91,27.95,150314.0,25.8423,25.8791,25.7408,25.7777,150314.0
2018-08-28 14:30:00,27.96,28.0,27.91,27.98,110016.0,25.7869,25.8238,25.7408,25.8054,110016.0
2018-08-28 14:40:00,27.98,28.06,27.97,28.02,65217.0,25.8054,25.8791,25.7961,25.8423,65217.0
2018-08-28 14:50:00,28.02,28.07,28.0,28.07,44640.0,25.8423,25.8884,25.8238,25.8884,44640.0
2018-08-28 15:00:00,28.07,28.09,28.02,28.03,59900.0,25.8884,25.9068,25.8423,25.8515,59900.0
2018-08-28 15:10:00,28.02,28.13,28.02,28.11,49089.0,25.8423,25.9437,25.8423,25.9253,49089.0
2018-08-28 15:20:00,28.11,28.14,28.1,28.13,28983.0,25.9253,25.9529,25.916,25.9437,28983.0
2018-08-28 15:30:00,28.12,28.19,28.11,28.19,43154.0,25.9345,25.999,25.9253,25.999,43154.0
2018-08-28 15:40:00,28.19,28.26,28.16,28.26,83164.0,25.999,26.0636,25.9714,26.0636,83164.0
2018-08-28 15:50:00,28.27,28.28,28.15,28.19,274392.0,26.0728,26.082,25.9622,25.999,274392.0
2018-08-29 09:30:00,28.21,28.26,28.13,28.2,86579.0,26.0175,26.0636,25.9437,26.0083,86579.0
2018-08-29 09:40:00,28.21,28.21,27.99,28.02,241801.0,26.0175,26.0175,25.8146,25.8423,241801.0
2018-08-29 09:50:00,28.01,28.19,27.96,28.19,114340.0,25.833,25.999,25.7869,25.999,114340.0
2018-08-29 10:00:00,28.18,28.22,28.13,28.22,36900.0,25.9898,26.0267,25.9437,26.0267,36900.0
2018-08-29 10:10:00,28.22,28.4,28.19,28.26,118626.0,26.0267,26.1927,25.999,26.0636,118626.0
2018-08-29 10:20:00,28.26,28.28,28.23,28.25,30262.0,26.0636,26.082,26.0359,26.0544,30262.0
2018-08-29 10:30:00,28.25,28.27,28.15,28.15,34743.0,26.0544,26.0728,25.9622,25.9622,34743.0
2018-08-29 10:40:00,28.15,28.16,28.04,28.06,39361.0,25.9622,25.9714,25.8607,25.8791,39361.0
2018-08-29 10:50:00,28.07,28.11,28.05,28.11,61167.0,25.8884,25.9253,25.8699,25.9253,61167.0
2018-08-29 11:00:00,28.13,28.14,28.09,28.12,41115.0,25.9437,25.9529,25.9068,25.9345,41115.0
2018-08-29 11:10:00,28.14,28.19,28.14,28.17,36863.0,25.9529,25.999,25.9529,25.9806,36863.0
2018-08-29 11:20:00,28.15,28.17,28.09,28.1,23445.0,25.9622,25.9806,25.9068,25.916,23445.0
2018-08-29 11:30:00,28.11,28.13,28.1,28.13,25953.0,25.9253,25.9437,25.916,25.9437,25953.0
2018-08-29 11:40:00,28.13,28.15,28.13,28.14,12399.0,25.9437,25.9622,25.9437,25.9529,12399.0
2018-08-29 11:50:00,28.13,28.14,28.08,28.09,28084.0,25.9437,25.9529,25.8976,25.9068,28084.0
2018-08-29 12:00:00,28.11,28.21,28.11,28.2,48630.0,25.9253,26.0175,25.9253,26.0083,48630.0
2018-08-29 12:10:00,28.21,28.26,28.19,28.26,82594.0,26.0175,26.0636,25.999,26.0636,82594.0
2018-08-29 12:20:00,28.26,28.29,28.16,28.16,111941.0,26.0636,26.0913,25.9714,25.9714,111941.0
2018-08-29 12:30:00,28.17,28.19,28.14,28.19,13253.0,25.9806,25.999,25.9529,25.999,13253.0
2018-08-29 12:40:00,28.19,28.23,28.19,28.21,15918.0,25.999,26.0359,25.999,26.0175,15918.0
2018-08-29 12:50:00,28.21,28.27,28.21,28.26,48458.0,26.0175,26.0728,26.0175,26.0636,48458.0
2018-08-29 13:00:00,28.26,28.28,28.21,28.22,9252.0,26.0636,26.082,26.0175,26.0267,9252.0
2018-08-29 13:10:00,28.23,28.24,28.18,28.18,27164.0,26.0359,26.0452,25.9898,25.9898,27164.0
2018-08-29 13:20:00,28.17,28.19,28.16,28.17,19857.0,25.9806,25.999,25.9714,25.9806,19857.0
2018-08-29 13:30:00,28.17,28.17,28.14,28.14,29502.0,25.9806,25.9806,25.9529,25.9529,29502.0
2018-08-29 13:40:00,28.14,28.14,28.09,28.09,40436.0,25.9529,25.9529,25.9068,25.9068,40436.0
2018-08-29 13:50:00,28.1,28.13,28.09,28.12,24308.0,25.916,25.9437,25.9068,25.9345,24308.0
2018-08-29 14:00:00,28.11,28.16,28.11,28.14,19052.0,25.9253,25.9714,25.9253,25.9529,19052.0
2018-08-29 14:10:00,28.14,28.14,28.09,28.1,29668.0,25.9529,25.9529,25.9068,25.916,29668.0
2018-08-29 14:20:00,28.1,28.13,28.07,28.13,28445.0,25.916,25.9437,25.8884,25.9437,28445.0
2018-08-29 14:30:00,28.13,28.17,28.13,28.16,25801.0,25.9437,25.9806,25.9437,25.9714,25801.0
2018-08-29 14:40:00,28.15,28.2,28.15,28.18,14724.0,25.9622,26.0083,25.9622,25.9898,14724.0
2018-08-29 14:50:00,28.18,28.22,28.17,28.2,22633.0,25.9898,26.0267,25.9806,26.0083,22633.0
2018-08-29 15:00:00,28.21,28.22,28.2,28.22,38961.0,26.0175,26.0267,26.0083,26.0267,38961.0
2018-08-29 15:10:00,28.22,28.25,28.2,28.21,61437.0,26.0267,26.0544,26.0083,26.0175,61437.0
2018-08-29 15:20:00,28.2,28.21,28.18,28.2,14177.0,26.0083,26.0175,25.9898,26.0083,14177.0
2018-08-29 15:30:00,28.21,28.22,28.19,28.21,7528.0,26.0175,26.0267,25.999,26.0175,7528.0
2018-08-29 15:40:00,28.2,28.2,28.15,28.16,20516.0,26.0083,26.0083,25.9622,25.9714,20516.0
2018-08-29 15:50:00,28.16,28.18,28.15,28.18,71185.0,25.9714,25.9898,25.9622,25.9898,71185.0
2018-08-30 09:30:00,27.99,27.99,27.68,27.7,264936.0,25.8146,25.8146,25.5287,25.5471,264936.0
2018-08-30 09:40:00,27.71,27.76,27.62,27.71,144493.0,25.5563,25.6025,25.4733,25.5563,144493.0
2018-08-30 09:50:00,27.71,27.72,27.62,27.7,91501.0,25.5563,25.5656,25.4733,25.5471,91501.0
2018-08-30 10:00:00,27.7,27.74,27.67,27.7,80371.0,25.5471,25.584,25.5195,25.5471,80371.0
2018-08-30 10:10:00,27.69,27.87,27.69,27.82,97563.0,25.5379,25.7039,25.5379,25.6578,97563.0
2018-08-30 10:20:00,27.81,27.82,27.73,27.76,45157.0,25.6486,25.6578,25.5748,25.6025,45157.0
2018-08-30 10:30:00,27.77,27.83,27.77,27.78,26504.0,25.6117,25.667,25.6117,25.6209,26504.0
2018-08-30 10:40:00,27.76,27.79,27.74,27.78,20472.0,25.6025,25.6301,25.584,25.6209,20472.0
2018-08-30 10:50:00,27.78,27.82,27.78,27.81,32161.0,25.6209,25.6578,25.6209,25.6486,32161.0
2018-08-30 11:00:00,27.83,27.87,27.8,27.81,47362.0,25.667,25.7039,25.6394,25.6486,47362.0
2018-08-30 11:10:00,27.8,27.88,27.8,27.85,25591.0,25.6394,25.7131,25.6394,25.6855,25591.0
2018-08-30 11:20:00,27.84,27.84,27.7,27.76,53084.0,25.6762,25.6762,25.5471,25.6025,53084.0
2018-08-30 11:30:00,27.76,27.79,27.73,27.73,13998.0,25.6025,25.6301,25.5748,25.5748,13998.0
2018-08-30 11:40:00,27.73,27.75,27.69,27.72,23304.0,25.5748,25.5932,25.5379,25.5656,23304.0
2018-08-30 11:50:00,27.72,27.75,27.71,27.71,24183.0,25.5656,25.5932,25.5563,25.5563,24183.0
2018-08-30 12:00:00,27.69,27.69,27.64,27.68,25260.0,25.5379,25.5379,25.4918,25.5287,25260.0
2018-08-30 12:10:00,27.68,27.71,27.65,27.71,17764.0,25.5287,25.5563,25.501,25.5563,17764.0
2018-08-30 12:20:00,27.7,27.71,27.68,27.69,23821.0,25.5471,25.5563,25.5287,25.5379,23821.0
2018-08-30 12:30:00,27.69,27.75,27.65,27.75,78124.0,25.5379,25.5932,25.501,25.5932,78124.0
2018-08-30 12:40:00,27.74,27.78,27.74,27.76,28116.0,25.584,25.6209,25.584,25.6025,28116.0
2018-08-30 12:50:00,27.78,27.78,27.75,27.76,22349.0,25.6209,25.6209,25.5932,25.6025,22349.0
2018-08-30 13:00:00,27.77,27.79,27.74,27.78,14330.0,25.6117,25.6301,25.584,25.6209,14330.0
2018-08-30 13:10:00,27.77,27.77,27.74,27.74,21391.0,25.6117,25.6117,25.584,25.584,21391.0
2018-08-30 13:20:00,27.74,27.75,27.7,27.7,27179.0,25.584,25.5932,25.5471,25.5471,27179.0
2018-08-30 13:30:00,27.7,27.73,27.67,27.73,22144.0,25.5471,25.5748,25.5195,25.5748,22144.0
2018-08-30 13:40:00,27.73,27.8,27.72,27.78,35833.0,25.5748,25.6394,25.5656,25.6209,35833.0
2018-08-30 13:50:00,27.79,27.79,27.74,27.74,2811.0,25.6301,25.6301,25.584,25.584,2811.0
2018-08-30 14:00:00,27.74,27.77,27.73,27.74,26225.0,25.584,25.6117,25.5748,25.584,26225.0
2018-08-30 14:10:00,27.74,27.75,27.66,27.69,62811.0,25.584,25.5932,25.5102,25.5379,62811.0
2018-08-30 14:20:00,27.68,27.71,27.66,27.67,62729.0,25.5287,25.5563,25.5102,25.5195,62729.0
2018-08-30 14:30:00,27.67,27.7,27.63,27.68,47923.0,25.5195,25.5471,25.4826,25.5287,47923.0
2018-08-30 14:40:00,27.69,27.72,27.68,27.7,26829.0,25.5379,25.5656,25.5287,25.5471,26829.0
2018-08-30 14:50:00,27.71,27.71,27.64,27.67,22409.0,25.5563,25.5563,25.4918,25.5195,22409.0
2018-08-30 15:00:00,27.67,27.68,27.63,27.67,59416.0,25.5195,25.5287,25.4826,25.5195,59416.0
2018-08-30 15:10:00,27.67,27.68,27.66,27.68,48168.0,25.5195,25.5287,25.5102,25.5287,48168.0
2018-08-30 15:20:00,27.68,27.68,27.64,27.65,49232.0,25.5287,25.5287,25.4918,25.501,49232.0
2018-08-30 15:30:00,27.66,27.75,27.66,27.75,71578.0,25.5102,25.5932,25.5102,25.5932,71578.0
2018-08-30 15:40:00,27.75,27.8,27.73,27.77,74387.0,25.5932,25.6394,25.5748,25.6117,74387.0
2018-08-30 15:50:00,27.77,27.86,27.73,27.74,275807.0,25.6117,25.6947,25.5748,25.584,275807.0
2018-08-31 09:30:00,27.71,27.84,27.66,27.84,109686.0,25.5563,25.6762,25.5102,25.6762,109686.0
2018-08-31 09:40:00,27.83,27.9,27.83,27.86,55560.0,25.667,25.7316,25.667,25.6947,55560.0
2018-08-31 09:50:00,27.86,27.87,27.76,27.85,52280.0,25.6947,25.7039,25.6025,25.6855,52280.0
2018-08-31 10:00:00,27.84,27.9,27.8,27.9,97179.0,25.6762,25.7316,25.6394,25.7316,97179.0
2018-08-31 10:10:00,27.91,28.03,27.91,27.93,142890.0,25.7408,25.8515,25.7408,25.7593,142890.0
2018-08-31 10:20:00,27.93,27.96,27.85,27.86,45972.0,25.7593,25.7869,25.6855,25.6947,45972.0
2018-08-31 10:30:00,27.87,27.92,27.86,27.89,37338.0,25.7039,25.75,25.6947,25.7224,37338.0
2018-08-31 10:40:00,27.9,27.93,27.88,27.88,38374.0,25.7316,25.7593,25.7131,25.7131,38374.0
2018-08-31 10:50:00,27.87,27.91,27.83,27.89,20105.0,25.7039,25.7408,25.667,25.7224,20105.0
2018-08-31 11:00:00,27.88,27.89,27.8,27.8,32351.0,25.7131,25.7224,25.6394,25.6394,32351.0
2018-08-31 11:10:00,27.78,27.78,27.7,27.7,44688.0,25.6209,25.6209,25.5471,25.5471,44688.0
2018-08-31 11:20:00,27.68,27.75,27.67,27.73,35071.0,25.5287,25.5932,25.5195,25.5748,35071.0
2018-08-31 11:30:00,27.73,27.78,27.71,27.78,25894.0,25.5748,25.6209,25.5563,25.6209,25894.0
2018-08-31 11:40:00,27.78,27.78,27.71,27.76,39522.0,25.6209,25.6209,25.5563,25.6025,39522.0
2018-08-31 11:50:00,27.74,27.74,27.64,27.68,29497.0,25.584,25.584,25.4918,25.5287,29497.0
2018-08-31 12:00:00,27.67,27.68,27.58,27.58,75483.0,25.5195,25.5287,25.4365,25.4365,75483.0
2018-08-31 12:10:00,27.58,27.65,27.57,27.64,62940.0,25.4365,25.501,25.4272,25.4918,62940.0
2018-08-31 12:20:00,27.63,27.64,27.6,27.61,36674.0,25.4826,25.4918,25.4549,25.4641,36674.0
2018-08-31 12:30:00,27.61,27.68,27.61,27.65,30741.0,25.4641,25.5287,25.4641,25.501,30741.0
2018-08-31 12:40:00,27.67,27.73,27.67,27.71,15029.0,25.5195,25.5748,25.5195,25.5563,15029.0
2018-08-31 12:50:00,27.71,27.71,27.68,27.69,3403.0,25.5563,25.5563,25.5287,25.5379,3403.0
2018-08-31 13:00:00,27.69,27.74,27.68,27.74,10975.0,25.5379,25.584,25.5287,25.584,10975.0
2018-08-31 13:10:00,27.74,27.75,27.71,27.71,8716.0,25.584,25.5932,25.5563,25.5563,8716.0
2018-08-31 13:20:00,27.71,27.72,27.7,27.7,2836.0,25.5563,25.5656,25.5471,25.5471,2836.0
2018-08-31 13:30:00,27.71,27.74,27.69,27.72,9865.0,25.5563,25.584,25.5379,25.5656,9865.0
2018-08-31 13:40:00,27.74,27.8,27.74,27.79,35205.0,25.584,25.6394,25.584,25.6301,35205.0
2018-08-31 13:50:00,27.8,27.82,27.75,27.82,33515.0,25.6394,25.6578,25.5932,25.6578,33515.0
2018-08-31 14:00:00,27.81,27.81,27.77,27.8,11958.0,25.6486,25.6486,25.6117,25.6394,11958.0
2018-08-31 14:10:00,27.8,27.81,27.7,27.7,23435.0,25.6394,25.6486,25.5471,25.5471,23435.0
2018-08-31 14:20:00,27.7,27.73,27.67,27.72,24145.0,25.5471,25.5748,25.5195,25.5656,24145.0
2018-08-31 14:30:00,27.73,27.73,27.7,27.7,7388.0,25.5748,25.5748,25.5471,25.5471,7388.0
2018-08-31 14:40:00,27.7,27.74,27.7,27.72,19351.0,25.5471,25.584,25.5471,25.5656,19351.0
2018-08-31 14:50:00,27.72,27.78,27.64,27.64,43595.0,25.5656,25.6209,25.4918,25.4918,43595.0
2018-08-31 15:00:00,27.65,27.71,27.65,27.67,31473.0,25.501,25.5563,25.501,25.5195,31473.0
2018-08-31 15:10:00,27.66,27.68,27.64,27.64,19910.0,25.5102,25.5287,25.4918,25.4918,19910.0
2018-08-31 15:20:00,27.63,27.64,27.58,27.59,55507.0,25.4826,25.4918,25.4365,25.4457,55507.0
2018-08-31 15:30:00,27.59,27.7,27.59,27.68,54853.0,25.4457,25.5471,25.4457,25.5287,54853.0
2018-08-31 15:40:00,27.65,27.67,27.61,27.67,73576.0,25.501,25.5195,25.4641,25.5195,73576.0
2018-08-31 15:50:00,27.68,27.69,27.63,27.64,100357.0,25.5287,25.5379,25.4826,25.4918,100357.0
2018-09-04 09:30:00,27.44,27.44,27.07,27.16,439735.0,25.3073,25.3073,24.9661,25.0491,439735.0
2018-09-04 09:40:00,27.17,27.23,27.14,27.16,119504.0,25.0583,25.1137,25.0307,25.0491,119504.0
2018-09-04 09:50:00,27.15,27.15,26.99,27.05,95266.0,25.0399,25.0399,24.8923,24.9476,95266.0
2018-09-04 10:00:00,27.04,27.04,26.94,26.99,100395.0,24.9384,24.9384,24.8462,24.8923,100395.0
2018-09-04 10:10:00,26.98,27.0,26.92,26.92,100280.0,24.8831,24.9015,24.8277,24.8277,100280.0
2018-09-04 10:20:00,26.91,26.94,26.84,26.86,159397.0,24.8185,24.8462,24.754,24.7724,159397.0
2018-09-04 10:30:00,26.86,26.91,26.84,26.89,57680.0,24.7724,24.8185,24.754,24.8001,57680.0
2018-09-04 10:40:00,26.89,26.96,26.88,26.95,43965.0,24.8001,24.8646,24.7909,24.8554,43965.0
2018-09-04 10:50:00,26.94,27.1,26.94,27.04,76130.0,24.8462,24.9938,24.8462,24.9384,76130.0
2018-09-04 11:00:00,27.03,27.03,26.93,26.96,33436.0,24.9292,24.9292,24.837,24.8646,33436.0
2018-09-04 11:10:00,26.96,26.98,26.95,26.98,24417.0,24.8646,24.8831,24.8554,24.8831,24417.0
2018-09-04 11:20:00,26.97,26.98,26.93,26.95,62636.0,24.8739,24.8831,24.837,24.8554,62636.0
2018-09-04 11:30:00,26.95,27.04,26.95,27.04,44303.0,24.8554,24.9384,24.8554,24.9384,44303.0
2018-09-04 11:40:00,27.04,27.04,27.0,27.0,21698.0,24.9384,24.9384,24.9015,24.9015,21698.0
2018-09-04 11:50:00,27.0,27.0,26.96,26.96,15692.0,24.9015,24.9015,24.8646,24.8646,15692.0
2018-09-04 12:00:00,26.96,27.05,26.96,27.05,30317.0,24.8646,24.9476,24.8646,24.9476,30317.0
2018-09-04 12:10:00,27.05,27.05,26.99,26.99,37080.0,24.9476,24.9476,24.8923,24.8923,37080.0
2018-09-04 12:20:00,26.99,27.05,26.98,27.03,45627.0,24.8923,24.9476,24.8831,24.9292,45627.0
2018-09-04 12:30:00,27.04,27.04,26.98,26.99,19378.0,24.9384,24.9384,24.8831,24.8923,19378.0
2018-09-04 12:40:00,26.99,27.15,26.99,27.13,47712.0,24.8923,25.0399,24.8923,25.0214,47712.0
2018-09-04 12:50:00,27.13,27.13,27.07,27.07,19537.0,25.0214,25.0214,24.9661,24.9661,19537.0
2018-09-04 13:00:00,27.07,27.11,27.05,27.06,36758.0,24.9661,25.003,24.9476,24.9569,36758.0
2018-09-04 13:10:00,27.05,27.06,27.03,27.03,21656.0,24.9476,24.9569,24.9292,24.9292,21656.0
2018-09-04 13:20:00,27.02,27.07,27.02,27.05,24994.0,24.92,24.9661,24.92,24.9476,24994.0
2018-09-04 13:30:00,27.04,27.05,27.01,27.01,42089.0,24.9384,24.9476,24.9108,24.9108,42089.0
2018-09-04 13:40:00,27.0,27.03,26.99,27.0,40664.0,24.9015,24.9292,24.8923,24.9015,40664.0
2018-09-04 13:50:00,27.0,27.02,26.99,27.01,25407.0,24.9015,24.92,24.8923,24.9108,25407.0
2018-09-04 14:00:00,27.01,27.03,27.0,27.02,40600.0,24.9108,24.9292,24.9015,24.92,40600.0
2018-09-04 14:10:00,27.01,27.06,27.0,27.06,69256.0,24.9108,24.9569,24.9015,24.9569,69256.0
2018-09-04 14:20:00,27.06,27.14,27.06,27.06,54110.0,24.9569,25.0307,24.9569,24.9569,54110.0
2018-09-04 14:30:00,27.06,27.06,27.0,27.0,27238.0,24.9569,24.9569,24.9015,24.9015,27238.0
2018-09-04 14:40:00,26.99,27.03,26.98,27.01,42812.0,24.8923,24.9292,24.8831,24.9108,42812.0
2018-09-04 14:50:00,27.02,27.05,27.01,27.03,64042.0,24.92,24.9476,24.9108,24.9292,64042.0
2018-09-04 15:00:00,27.02,27.08,27.0,27.04,61313.0,24.92,24.9753,24.9015,24.9384,61313.0
2018-09-04 15:10:00,27.03,27.04,27.0,27.02,51873.0,24.9292,24.9384,24.9015,24.92,51873.0
2018-09-04 15:20:00,27.01,27.04,27.0,27.02,49455.0,24.9108,24.9384,24.9015,24.92,49455.0
2018-09-04 15:30:00,27.02,27.07,27.0,27.06,60303.0,24.92,24.9661,24.9015,24.9569,60303.0
2018-09-04 15:40:00,27.05,27.12,27.03,27.11,148130.0,24.9476,25.0122,24.9292,25.003,148130.0
2018-09-04 15:50:00,27.1,27.16,27.07,27.13,160053.0,24.9938,25.0491,24.9661,25.0214,160053.0
2018-09-05 09:30:00,27.21,27.24,26.91,27.05,367801.0,25.0952,25.1229,24.8185,24.9476,367801.0
2018-09-05 09:40:00,27.05,27.14,26.98,27.02,114269.0,24.9476,25.0307,24.8831,24.92,114269.0
2018-09-05 09:50:00,27.03,27.03,26.94,27.0,104104.0,24.9292,24.9292,24.8462,24.9015,104104.0
2018-09-05 10:00:00,27.0,27.02,26.89,26.92,104658.0,24.9015,24.92,24.8001,24.8277,104658.0
2018-09-05 10:10:00,26.93,26.94,26.83,26.85,78422.0,24.837,24.8462,24.7447,24.7632,78422.0
2018-09-05 10:20:00,26.84,26.86,26.77,26.86,77047.0,24.754,24.7724,24.6894,24.7724,77047.0
2018-09-05 10:30:00,26.86,26.87,26.81,26.85,105850.0,24.7724,24.7816,24.7263,24.7632,105850.0
2018-09-05 10:40:00,26.84,26.95,26.82,26.92,88737.0,24.754,24.8554,24.7355,24.8277,88737.0
2018-09-05 10:50:00,26.92,27.0,26.89,26.93,74051.0,24.8277,24.9015,24.8001,24.837,74051.0
2018-09-05 11:00:00,26.93,27.03,26.93,27.01,31073.0,24.837,24.9292,24.837,24.9108,31073.0
2018-09-05 11:10:00,27.01,27.07,26.98,27.07,33717.0,24.9108,24.9661,24.8831,24.9661,33717.0
2018-09-05 11:20:00,27.07,27.11,27.03,27.04,63891.0,24.9661,25.003,24.9292,24.9384,63891.0
2018-09-05 11:30:00,27.04,27.06,27.0,27.04,46895.0,24.9384,24.9569,24.9015,24.9384,46895.0
2018-09-05 11:40:00,27.06,27.07,26.97,26.98,33652.0,24.9569,24.9661,24.8739,24.8831,33652.0
2018-09-05 11:50:00,26.98,27.03,26.98,26.99,24005.0,24.8831,24.9292,24.8831,24.8923,24005.0
2018-09-05 12:00:00,26.98,26.99,26.95,26.95,16012.0,24.8831,24.8923,24.8554,24.8554,16012.0
2018-09-05 12:10:00,26.95,26.95,26.88,26.94,74978.0,24.8554,24.8554,24.7909,24.8462,74978.0
2018-09-05 12:20:00,26.94,26.94,26.89,26.9,9251.0,24.8462,24.8462,24.8001,24.8093,9251.0
2018-09-05 12:30:00,26.9,26.91,26.89,26.89,30132.0,24.8093,24.8185,24.8001,24.8001,30132.0
2018-09-05 12:40:00,26.89,26.89,26.84,26.85,15114.0,24.8001,24.8001,24.754,24.7632,15114.0
2018-09-05 12:50:00,26.86,26.89,26.84,26.89,37385.0,24.7724,24.8001,24.754,24.8001,37385.0
2018-09-05 13:00:00,26.89,26.89,26.83,26.85,16835.0,24.8001,24.8001,24.7447,24.7632,16835.0
2018-09-05 13:10:00,26.86,26.9,26.85,26.88,29023.0,24.7724,24.8093,24.7632,24.7909,29023.0
2018-09-05 13:20:00,26.87,26.87,26.82,26.85,36785.0,24.7816,24.7816,24.7355,24.7632,36785.0
2018-09-05 13:30:00,26.85,26.86,26.81,26.81,69039.0,24.7632,24.7724,24.7263,24.7263,69039.0
2018-09-05 13:40:00,26.81,26.82,26.78,26.82,53545.0,24.7263,24.7355,24.6986,24.7355,53545.0
2018-09-05 13:50:00,26.83,26.87,26.83,26.87,38227.0,24.7447,24.7816,24.7447,24.7816,38227.0
2018-09-05 14:00:00,26.88,26.92,26.88,26.89,49164.0,24.7909,24.8277,24.7909,24.8001,49164.0
2018-09-05 14:10:00,26.9,26.93,26.88,26.91,44774.0,24.8093,24.837,24.7909,24.8185,44774.0
2018-09-05 14:20:00,26.9,26.95,26.9,26.93,13783.0,24.8093,24.8554,24.8093,24.837,13783.0
2018-09-05 14:30:00,26.91,26.91,26.87,26.89,34235.0,24.8185,24.8185,24.7816,24.8001,34235.0
2018-09-05 14:40:00,26.88,26.91,26.87,26.9,39490.0,24.7909,24.8185,24.7816,24.8093,39490.0
2018-09-05 14:50:00,26.9,26.9,26.84,26.86,28888.0,24.8093,24.8093,24.754,24.7724,28888.0
2018-09-05 15:00:00,26.85,26.87,26.85,26.86,28174.0,24.7632,24.7816,24.7632,24.7724,28174.0
2018-09-05 15:10:00,26.85,26.87,26.82,26.82,75638.0,24.7632,24.7816,24.7355,24.7355,75638.0
2018-09-05 15:20:00,26.83,26.85,26.81,26.82,50640.0,24.7447,24.7632,24.7263,24.7355,50640.0
2018-09-05 15:30:00,26.82,26.87,26.82,26.86,102404.0,24.7355,24.7816,24.7355,24.7724,102404.0
2018-09-05 15:40:00,26.87,26.88,26.83,26.87,55576.0,24.7816,24.7909,24.7447,24.7816,55576.0
2018-09-05 15:50:00,26.87,26.93,26.86,26.87,244868.0,24.7816,24.837,24.7724,24.7816,244868.0
2018-09-06 09:30:00,26.93,27.17,26.92,27.12,354611.0,24.837,25.0583,24.8277,25.0122,354611.0
2018-09-06 09:40:00,27.13,27.3,27.09,27.27,94636.0,25.0214,25.1782,24.9845,25.1505,94636.0
2018-09-06 09:50:00,27.28,27.3,27.19,27.25,130776.0,25.1598,25.1782,25.0768,25.1321,130776.0
2018-09-06 10:00:00,27.25,27.25,27.07,27.07,93638.0,25.1321,25.1321,24.9661,24.9661,93638.0
2018-09-06 10:10:00,27.07,27.07,26.98,27.04,68102.0,24.9661,24.9661,24.8831,24.9384,68102.0
2018-09-06 10:20:00,27.02,27.02,26.94,27.0,94874.0,24.92,24.92,24.8462,24.9015,94874.0
2018-09-06 10:30:00,27.01,27.14,27.0,27.14,102875.0,24.9108,25.0307,24.9015,25.0307,102875.0
2018-09-06 10:40:00,27.15,27.19,27.13,27.15,77833.0,25.0399,25.0768,25.0214,25.0399,77833.0
2018-09-06 10:50:00,27.14,27.3,27.14,27.2,149206.0,25.0307,25.1782,25.0307,25.086,149206.0
2018-09-06 11:00:00,27.2,27.26,27.05,27.07,113299.0,25.086,25.1413,24.9476,24.9661,113299.0
2018-09-06 11:10:00,27.06,27.06,26.87,26.89,183083.0,24.9569,24.9569,24.7816,24.8001,183083.0
2018-09-06 11:20:00,26.89,27.04,26.89,27.04,111534.0,24.8001,24.9384,24.8001,24.9384,111534.0
2018-09-06 11:30:00,27.01,27.04,26.97,27.0,26067.0,24.9108,24.9384,24.8739,24.9015,26067.0
2018-09-06 11:40:00,26.98,27.01,26.92,26.99,59614.0,24.8831,24.9108,24.8277,24.8923,59614.0
2018-09-06 11:50:00,26.99,27.01,26.92,26.95,29290.0,24.8923,24.9108,24.8277,24.8554,29290.0
2018-09-06 12:00:00,26.94,26.94,26.86,26.88,83749.0,24.8462,24.8462,24.7724,24.7909,83749.0
2018-09-06 12:10:00,26.87,26.92,26.85,26.89,60535.0,24.7816,24.8277,24.7632,24.8001,60535.0
2018-09-06 12:20:00,26.88,26.89,26.83,26.85,30798.0,24.7909,24.8001,24.7447,24.7632,30798.0
2018-09-06 12:30:00,26.85,26.86,26.77,26.8,52053.0,24.7632,24.7724,24.6894,24.7171,52053.0
2018-09-06 12:40:00,26.79,26.84,26.79,26.83,44242.0,24.7079,24.754,24.7079,24.7447,44242.0
2018-09-06 12:50:00,26.8,26.81,26.78,26.79,7501.0,24.7171,24.7263,24.6986,24.7079,7501.0
2018-09-06 13:00:00,26.79,26.8,26.76,26.76,32429.0,24.7079,24.7171,24.6802,24.6802,32429.0
2018-09-06 13:10:00,26.75,26.83,26.72,26.81,48930.0,24.671,24.7447,24.6433,24.7263,48930.0
2018-09-06 13:20:00,26.81,26.82,26.79,26.8,28109.0,24.7263,24.7355,24.7079,24.7171,28109.0
2018-09-06 13:30:00,26.79,26.87,26.79,26.87,29745.0,24.7079,24.7816,24.7079,24.7816,29745.0
2018-09-06 13:40:00,26.88,26.89,26.83,26.84,17897.0,24.7909,24.8001,24.7447,24.754,17897.0
2018-09-06 13:50:00,26.85,26.86,26.82,26.84,27099.0,24.7632,24.7724,24.7355,24.754,27099.0
2018-09-06 14:00:00,26.82,26.83,26.8,26.8,13176.0,24.7355,24.7447,24.7171,24.7171,13176.0
2018-09-06 14:10:00,26.79,26.8,26.77,26.77,4442.0,24.7079,24.7171,24.6894,24.6894,4442.0
2018-09-06 14:20:00,26.77,26.78,26.74,26.78,30238.0,24.6894,24.6986,24.6617,24.6986,30238.0
2018-09-06 14:30:00,26.78,26.86,26.78,26.81,64194.0,24.6986,24.7724,24.6986,24.7263,64194.0
2018-09-06 14:40:00,26.8,26.82,26.77,26.77,27372.0,24.7171,24.7355,24.6894,24.6894,27372.0
2018-09-06 14:50:00,26.79,26.89,26.78,26.88,49146.0,24.7079,24.8001,24.6986,24.7909,49146.0
2018-09-06 15:00:00,26.86,26.9,26.86,26.89,43574.0,24.7724,24.8093,24.7724,24.8001,43574.0
2018-09-06 15:10:00,26.89,26.89,26.84,26.84,15428.0,24.8001,24.8001,24.754,24.754,15428.0
2018-09-06 15:20:00,26.85,26.85,26.82,26.83,13925.0,24.7632,24.7632,24.7355,24.7447,13925.0
2018-09-06 15:30:00,26.81,26.82,26.79,26.79,17965.0,24.7263,24.7355,24.7079,24.7079,17965.0
2018-09-06 15:40:00,26.79,26.82,26.78,26.78,92591.0,24.7079,24.7355,24.6986,24.6986,92591.0
2018-09-06 15:50:00,26.77,26.83,26.74,26.78,272475.0,24.6894,24.7447,24.6617,24.6986,272475.0
2018-09-07 09:30:00,26.76,26.77,26.47,26.77,335175.0,24.6802,24.6894,24.4127,24.6894,335175.0
2018-09-07 09:40:00,26.76,26.83,26.71,26.71,117374.0,24.6802,24.7447,24.6341,24.6341,117374.0
2018-09-07 09:50:00,26.7,26.93,26.69,26.93,135389.0,24.6248,24.837,24.6156,24.837,135389.0
2018-09-07 10:00:00,26.96,27.01,26.92,26.99,96482.0,24.8646,24.9108,24.8277,24.8923,96482.0
2018-09-07 10:10:00,26.98,26.98,26.92,26.92,48151.0,24.8831,24.8831,24.8277,24.8277,48151.0
2018-09-07 10:20:00,26.91,26.99,26.89,26.95,76021.0,24.8185,24.8923,24.8001,24.8554,76021.0
2018-09-07 10:30:00,26.94,27.0,26.92,26.97,78022.0,24.8462,24.9015,24.8277,24.8739,78022.0
2018-09-07 10:40:00,26.97,27.01,26.91,26.99,57919.0,24.8739,24.9108,24.8185,24.8923,57919.0
2018-09-07 10:50:00,26.99,27.1,26.98,27.02,107814.0,24.8923,24.9938,24.8831,24.92,107814.0
2018-09-07 11:00:00,27.02,27.1,27.01,27.02,56370.0,24.92,24.9938,24.9108,24.92,56370.0
2018-09-07 11:10:00,27.03,27.03,26.96,27.0,20708.0,24.9292,24.9292,24.8646,24.9015,20708.0
2018-09-07 11:20:00,27.0,27.0,26.93,26.94,20775.0,24.9015,24.9015,24.837,24.8462,20775.0
2018-09-07 11:30:00,26.95,26.95,26.91,26.91,13650.0,24.8554,24.8554,24.8185,24.8185,13650.0
2018-09-07 11:40:00,26.89,26.89,26.86,26.88,20269.0,24.8001,24.8001,24.7724,24.7909,20269.0
2018-09-07 11:50:00,26.87,26.87,26.81,26.82,27589.0,24.7816,24.7816,24.7263,24.7355,27589.0
2018-09-07 12:00:00,26.82,26.83,26.7,26.7,71759.0,24.7355,24.7447,24.6248,24.6248,71759.0
2018-09-07 12:10:00,26.7,26.76,26.65,26.67,109069.0,24.6248,24.6802,24.5787,24.5972,109069.0
2018-09-07 12:20:00,26.68,26.74,26.67,26.68,25420.0,24.6064,24.6617,24.5972,24.6064,25420.0
2018-09-07 12:30:00,26.69,26.77,26.69,26.77,48675.0,24.6156,24.6894,24.6156,24.6894,48675.0
2018-09-07 12:40:00,26.77,26.79,26.71,26.79,25671.0,24.6894,24.7079,24.6341,24.7079,25671.0
2018-09-07 12:50:00,26.79,26.79,26.74,26.74,18512.0,24.7079,24.7079,24.6617,24.6617,18512.0
2018-09-07 13:00:00,26.74,26.75,26.69,26.69,14077.0,24.6617,24.671,24.6156,24.6156,14077.0
2018-09-07 13:10:00,26.68,26.7,26.62,26.68,33308.0,24.6064,24.6248,24.5511,24.6064,33308.0
2018-09-07 13:20:00,26.68,26.73,26.68,26.71,20763.0,24.6064,24.6525,24.6064,24.6341,20763.0
2018-09-07 13:30:00,26.74,26.76,26.73,26.73,11993.0,24.6617,24.6802,24.6525,24.6525,11993.0
2018-09-07 13:40:00,26.73,26.76,26.72,26.75,8387.0,24.6525,24.6802,24.6433,24.671,8387.0
2018-09-07 13:50:00,26.76,26.77,26.74,26.76,9846.0,24.6802,24.6894,24.6617,24.6802,9846.0
2018-09-07 14:00:00,26.76,26.78,26.76,26.77,4747.0,24.6802,24.6986,24.6802,24.6894,4747.0
2018-09-07 14:10:00,26.8,26.86,26.8,26.82,46411.0,24.7171,24.7724,24.7171,24.7355,46411.0
2018-09-07 14:20:00,26.83,26.94,26.83,26.94,14968.0,24.7447,24.8462,24.7447,24.8462,14968.0
2018-09-07 14:30:00,26.94,26.94,26.85,26.85,47690.0,24.8462,24.8462,24.7632,24.7632,47690.0
2018-09-07 14:40:00,26.85,26.88,26.83,26.88,11854.0,24.7632,24.7909,24.7447,24.7909,11854.0
2018-09-07 14:50:00,26.88,26.93,26.88,26.92,32974.0,24.7909,24.837,24.7909,24.8277,32974.0
2018-09-07 15:00:00,26.92,26.94,26.9,26.91,30059.0,24.8277,24.8462,24.8093,24.8185,30059.0
2018-09-07 15:10:00,26.91,26.91,26.88,26.89,13136.0,24.8185,24.8185,24.7909,24.8001,13136.0
2018-09-07 15:20:00,26.89,26.97,26.87,26.96,46678.0,24.8001,24.8739,24.7816,24.8646,46678.0
2018-09-07 15:30:00,26.95,26.95,26.89,26.89,80271.0,24.8554,24.8554,24.8001,24.8001,80271.0
2018-09-07 15:40:00,26.88,26.91,26.86,26.88,53103.0,24.7909,24.8185,24.7724,24.7909,53103.0
2018-09-07 15:50:00,26.87,26.88,26.84,26.86,125623.0,24.7816,24.7909,24.754,24.7724,125623.0
2018-09-10 09:30:00,26.84,26.85,26.67,26.76,168600.0,24.754,24.7632,24.5972,24.6802,168600.0
2018-09-10 09:40:00,26.79,26.89,26.68,26.73,129563.0,24.7079,24.8001,24.6064,24.6525,129563.0
2018-09-10 09:50:00,26.73,26.75,26.65,26.73,154099.0,24.6525,24.671,24.5787,24.6525,154099.0
2018-09-10 10:00:00,26.73,26.83,26.69,26.81,173001.0,24.6525,24.7447,24.6156,24.7263,173001.0
2018-09-10 10:10:00,26.79,26.85,26.77,26.85,117122.0,24.7079,24.7632,24.6894,24.7632,117122.0
2018-09-10 10:20:00,26.84,26.91,26.83,26.83,129485.0,24.754,24.8185,24.7447,24.7447,129485.0
2018-09-10 10:30:00,26.84,26.84,26.73,26.73,87859.0,24.754,24.754,24.6525,24.6525,87859.0
2018-09-10 10:40:00,26.74,26.77,26.67,26.71,106349.0,24.6617,24.6894,24.5972,24.6341,106349.0
2018-09-10 10:50:00,26.7,26.75,26.69,26.72,89127.0,24.6248,24.671,24.6156,24.6433,89127.0
2018-09-10 11:00:00,26.7,26.74,26.68,26.72,55157.0,24.6248,24.6617,24.6064,24.6433,55157.0
2018-09-10 11:10:00,26.72,26.76,26.69,26.76,47587.0,24.6433,24.6802,24.6156,24.6802,47587.0
2018-09-10 11:20:00,26.76,26.82,26.75,26.76,61463.0,24.6802,24.7355,24.671,24.6802,61463.0
2018-09-10 11:30:00,26.77,26.77,26.73,26.75,33788.0,24.6894,24.6894,24.6525,24.671,33788.0
2018-09-10 11:40:00,26.74,26.74,26.72,26.73,21593.0,24.6617,24.6617,24.6433,24.6525,21593.0
2018-09-10 11:50:00,26.73,26.73,26.67,26.68,31990.0,24.6525,24.6525,24.5972,24.6064,31990.0
2018-09-10 12:00:00,26.68,26.68,26.58,26.59,100190.0,24.6064,24.6064,24.5142,24.5234,100190.0
2018-09-10 12:10:00,26.6,26.63,26.59,26.62,26700.0,24.5326,24.5603,24.5234,24.5511,26700.0
2018-09-10 12:20:00,26.62,26.64,26.6,26.63,29241.0,24.5511,24.5695,24.5326,24.5603,29241.0
2018-09-10 12:30:00,26.63,26.64,26.62,26.62,17688.0,24.5603,24.5695,24.5511,24.5511,17688.0
2018-09-10 12:40:00,26.6,26.62,26.6,26.61,32889.0,24.5326,24.5511,24.5326,24.5418,32889.0
2018-09-10 12:50:00,26.62,26.65,26.62,26.62,16591.0,24.5511,24.5787,24.5511,24.5511,16591.0
2018-09-10 13:00:00,26.62,26.62,26.6,26.62,7618.0,24.5511,24.5511,24.5326,24.5511,7618.0
2018-09-10 13:10:00,26.62,26.62,26.54,26.54,78784.0,24.5511,24.5511,24.4773,24.4773,78784.0
2018-09-10 13:20:00,26.55,26.57,26.55,26.57,14249.0,24.4865,24.505,24.4865,24.505,14249.0
2018-09-10 13:30:00,26.57,26.6,26.56,26.56,39741.0,24.505,24.5326,24.4957,24.4957,39741.0
2018-09-10 13:40:00,26.56,26.57,26.51,26.53,20831.0,24.4957,24.505,24.4496,24.4681,20831.0
2018-09-10 13:50:00,26.53,26.57,26.51,26.56,58819.0,24.4681,24.505,24.4496,24.4957,58819.0
2018-09-10 14:00:00,26.55,26.55,26.53,26.53,21295.0,24.4865,24.4865,24.4681,24.4681,21295.0
2018-09-10 14:10:00,26.53,26.53,26.5,26.52,33476.0,24.4681,24.4681,24.4404,24.4588,33476.0
2018-09-10 14:20:00,26.52,26.52,26.5,26.51,39295.0,24.4588,24.4588,24.4404,24.4496,39295.0
2018-09-10 14:30:00,26.52,26.53,26.47,26.47,48525.0,24.4588,24.4681,24.4127,24.4127,48525.0
2018-09-10 14:40:00,26.47,26.48,26.43,26.44,61700.0,24.4127,24.4219,24.3758,24.3851,61700.0
2018-09-10 14:50:00,26.44,26.44,26.38,26.4,107548.0,24.3851,24.3851,24.3297,24.3482,107548.0
2018-09-10 15:00:00,26.41,26.44,26.41,26.42,69868.0,24.3574,24.3851,24.3574,24.3666,69868.0
2018-09-10 15:10:00,26.42,26.43,26.38,26.41,93468.0,24.3666,24.3758,24.3297,24.3574,93468.0
2018-09-10 15:20:00,26.42,26.45,26.4,26.45,55754.0,24.3666,24.3943,24.3482,24.3943,55754.0
2018-09-10 15:30:00,26.44,26.47,26.42,26.44,92912.0,24.3851,24.4127,24.3666,24.3851,92912.0
2018-09-10 15:40:00,26.44,26.44,26.41,26.43,82857.0,24.3851,24.3851,24.3574,24.3758,82857.0
2018-09-10 15:50:00,26.44,26.5,26.44,26.49,340761.0,24.3851,24.4404,24.3851,24.4312,340761.0
2018-09-11 09:30:00,26.12,26.17,25.93,25.96,268899.0,24.0899,24.136,23.9147,23.9424,268899.0
2018-09-11 09:40:00,25.96,26.1,25.93,26.05,148399.0,23.9424,24.0715,23.9147,24.0254,148399.0
2018-09-11 09:50:00,26.05,26.05,25.91,25.95,117680.0,24.0254,24.0254,23.8962,23.9331,117680.0
2018-09-11 10:00:00,25.95,26.19,25.94,26.19,108245.0,23.9331,24.1545,23.9239,24.1545,108245.0
2018-09-11 10:10:00,26.2,26.24,26.11,26.11,133338.0,24.1637,24.2006,24.0807,24.0807,133338.0
2018-09-11 10:20:00,26.1,26.19,26.1,26.17,68104.0,24.0715,24.1545,24.0715,24.136,68104.0
2018-09-11 10:30:00,26.17,26.17,26.03,26.03,100523.0,24.136,24.136,24.0069,24.0069,100523.0
2018-09-11 10:40:00,26.02,26.06,25.99,26.05,62270.0,23.9977,24.0346,23.97,24.0254,62270.0
2018-09-11 10:50:00,26.04,26.06,25.98,25.98,29562.0,24.0161,24.0346,23.9608,23.9608,29562.0
2018-09-11 11:00:00,25.98,26.05,25.98,26.01,58357.0,23.9608,24.0254,23.9608,23.9885,58357.0
2018-09-11 11:10:00,26.03,26.09,25.99,26.06,47377.0,24.0069,24.0623,23.97,24.0346,47377.0
2018-09-11 11:20:00,26.08,26.22,26.08,26.19,62573.0,24.053,24.1822,24.053,24.1545,62573.0
2018-09-11 11:30:00,26.19,26.28,26.18,26.24,73754.0,24.1545,24.2375,24.1453,24.2006,73754.0
2018-09-11 11:40:00,26.25,26.27,26.17,26.2,51793.0,24.2098,24.2283,24.136,24.1637,51793.0
2018-09-11 11:50:00,26.2,26.32,26.19,26.32,78693.0,24.1637,24.2744,24.1545,24.2744,78693.0
2018-09-11 12:00:00,26.32,26.32,26.26,26.29,49744.0,24.2744,24.2744,24.219,24.2467,49744.0
2018-09-11 12:10:00,26.28,26.36,26.27,26.3,76042.0,24.2375,24.3113,24.2283,24.2559,76042.0
2018-09-11 12:20:00,26.3,26.34,26.28,26.3,40593.0,24.2559,24.2928,24.2375,24.2559,40593.0
2018-09-11 12:30:00,26.3,26.35,26.28,26.35,55373.0,24.2559,24.3021,24.2375,24.3021,55373.0
2018-09-11 12:40:00,26.35,26.47,26.35,26.43,173718.0,24.3021,24.4127,24.3021,24.3758,173718.0
2018-09-11 12:50:00,26.44,26.45,26.36,26.36,48830.0,24.3851,24.3943,24.3113,24.3113,48830.0
2018-09-11 13:00:00,26.36,26.37,26.33,26.36,42217.0,24.3113,24.3205,24.2836,24.3113,42217.0
2018-09-11 13:10:00,26.36,26.43,26.36,26.42,75545.0,24.3113,24.3758,24.3113,24.3666,75545.0
2018-09-11 13:20:00,26.41,26.53,26.38,26.47,67164.0,24.3574,24.4681,24.3297,24.4127,67164.0
2018-09-11 13:30:00,26.46,26.54,26.46,26.49,59157.0,24.4035,24.4773,24.4035,24.4312,59157.0
2018-09-11 13:40:00,26.48,26.51,26.46,26.47,47449.0,24.4219,24.4496,24.4035,24.4127,47449.0
2018-09-11 13:50:00,26.48,26.48,26.44,26.45,30894.0,24.4219,24.4219,24.3851,24.3943,30894.0
2018-09-11 14:00:00,26.45,26.47,26.41,26.42,28682.0,24.3943,24.4127,24.3574,24.3666,28682.0
2018-09-11 14:10:00,26.41,26.43,26.36,26.37,24339.0,24.3574,24.3758,24.3113,24.3205,24339.0
2018-09-11 14:20:00,26.38,26.4,26.36,26.36,33259.0,24.3297,24.3482,24.3113,24.3113,33259.0
2018-09-11 14:30:00,26.35,26.47,26.35,26.44,51364.0,24.3021,24.4127,24.3021,24.3851,51364.0
2018-09-11 14:40:00,26.44,26.5,26.44,26.48,64085.0,24.3851,24.4404,24.3851,24.4219,64085.0
2018-09-11 14:50:00,26.48,26.52,26.46,26.47,53889.0,24.4219,24.4588,24.4035,24.4127,53889.0
2018-09-11 15:00:00,26.46,26.5,26.45,26.45,55645.0,24.4035,24.4404,24.3943,24.3943,55645.0
2018-09-11 15:10:00,26.47,26.47,26.42,26.42,38419.0,24.4127,24.4127,24.3666,24.3666,38419.0
2018-09-11 15:20:00,26.42,26.52,26.4,26.5,94456.0,24.3666,24.4588,24.3482,24.4404,94456.0
2018-09-11 15:30:00,26.5,26.53,26.49,26.49,103348.0,24.4404,24.4681,24.4312,24.4312,103348.0
2018-09-11 15:40:00,26.48,26.52,26.45,26.52,81648.0,24.4219,24.4588,24.3943,24.4588,81648.0
2018-09-11 15:50:00,26.51,26.51,26.44,26.46,174418.0,24.4496,24.4496,24.3851,24.4035,174418.0
2018-09-12 09:30:00,26.31,26.41,26.25,26.41,93719.0,24.2652,24.3574,24.2098,24.3574,93719.0
2018-09-12 09:40:00,26.41,26.63,26.36,26.63,220526.0,24.3574,24.5603,24.3113,24.5603,220526.0
2018-09-12 09:50:00,26.63,26.72,26.56,26.7,201714.0,24.5603,24.6433,24.4957,24.6248,201714.0
2018-09-12 10:00:00,26.7,26.92,26.7,26.81,257807.0,24.6248,24.8277,24.6248,24.7263,257807.0
2018-09-12 10:10:00,26.82,26.9,26.7,26.88,192297.0,24.7355,24.8093,24.6248,24.7909,192297.0
2018-09-12 10:20:00,26.88,26.9,26.78,26.78,166226.0,24.7909,24.8093,24.6986,24.6986,166226.0
2018-09-12 10:30:00,26.78,26.86,26.75,26.8,131225.0,24.6986,24.7724,24.671,24.7171,131225.0
2018-09-12 10:40:00,26.8,26.86,26.8,26.82,47470.0,24.7171,24.7724,24.7171,24.7355,47470.0
2018-09-12 10:50:00,26.8,26.9,26.77,26.89,96479.0,24.7171,24.8093,24.6894,24.8001,96479.0
2018-09-12 11:00:00,26.89,26.92,26.81,26.81,76983.0,24.8001,24.8277,24.7263,24.7263,76983.0
2018-09-12 11:10:00,26.8,27.17,26.79,27.16,264603.0,24.7171,25.0583,24.7079,25.0491,264603.0
2018-09-12 11:20:00,27.16,27.36,27.11,27.27,288809.0,25.0491,25.2336,25.003,25.1505,288809.0
2018-09-12 11:30:00,27.27,27.32,27.14,27.16,125715.0,25.1505,25.1967,25.0307,25.0491,125715.0
2018-09-12 11:40:00,27.15,27.19,27.11,27.11,79240.0,25.0399,25.0768,25.003,25.003,79240.0
2018-09-12 11:50:00,27.12,27.13,27.06,27.11,78410.0,25.0122,25.0214,24.9569,25.003,78410.0
2018-09-12 12:00:00,27.1,27.24,27.09,27.19,79646.0,24.9938,25.1229,24.9845,25.0768,79646.0
2018-09-12 12:10:00,27.19,27.29,27.17,27.28,76626.0,25.0768,25.169,25.0583,25.1598,76626.0
2018-09-12 12:20:00,27.28,27.29,27.22,27.28,88343.0,25.1598,25.169,25.1044,25.1598,88343.0
2018-09-12 12:30:00,27.29,27.33,27.28,27.32,69174.0,25.169,25.2059,25.1598,25.1967,69174.0
2018-09-12 12:40:00,27.31,27.33,27.24,27.25,71417.0,25.1874,25.2059,25.1229,25.1321,71417.0
2018-09-12 12:50:00,27.25,27.31,27.25,27.27,36617.0,25.1321,25.1874,25.1321,25.1505,36617.0
2018-09-12 13:00:00,27.28,27.38,27.28,27.28,85138.0,25.1598,25.252,25.1598,25.1598,85138.0
2018-09-12 13:10:00,27.29,27.38,27.29,27.35,98119.0,25.169,25.252,25.169,25.2243,98119.0
2018-09-12 13:20:00,27.36,27.42,27.36,27.4,81754.0,25.2336,25.2889,25.2336,25.2704,81754.0
2018-09-12 13:30:00,27.41,27.49,27.4,27.48,105026.0,25.2797,25.3534,25.2704,25.3442,105026.0
2018-09-12 13:40:00,27.48,27.52,27.41,27.49,121516.0,25.3442,25.3811,25.2797,25.3534,121516.0
2018-09-12 13:50:00,27.49,27.54,27.46,27.53,62594.0,25.3534,25.3996,25.3258,25.3903,62594.0
2018-09-12 14:00:00,27.53,27.57,27.52,27.54,159634.0,25.3903,25.4272,25.3811,25.3996,159634.0
2018-09-12 14:10:00,27.56,27.59,27.51,27.52,93944.0,25.418,25.4457,25.3719,25.3811,93944.0
2018-09-12 14:20:00,27.53,27.58,27.53,27.57,93050.0,25.3903,25.4365,25.3903,25.4272,93050.0
2018-09-12 14:30:00,27.58,27.58,27.43,27.43,122757.0,25.4365,25.4365,25.2981,25.2981,122757.0
2018-09-12 14:40:00,27.43,27.48,27.4,27.48,71683.0,25.2981,25.3442,25.2704,25.3442,71683.0
2018-09-12 14:50:00,27.49,27.55,27.46,27.53,80337.0,25.3534,25.4088,25.3258,25.3903,80337.0
2018-09-12 15:00:00,27.53,27.54,27.48,27.51,87127.0,25.3903,25.3996,25.3442,25.3719,87127.0
2018-09-12 15:10:00,27.51,27.51,27.43,27.46,100697.0,25.3719,25.3719,25.2981,25.3258,100697.0
2018-09-12 15:20:00,27.45,27.45,27.38,27.38,86018.0,25.3166,25.3166,25.252,25.252,86018.0
2018-09-12 15:30:00,27.38,27.4,27.31,27.33,131900.0,25.252,25.2704,25.1874,25.2059,131900.0
2018-09-12 15:40:00,27.33,27.35,27.29,27.34,100788.0,25.2059,25.2243,25.169,25.2151,100788.0
2018-09-12 15:50:00,27.33,27.38,27.3,27.36,320789.0,25.2059,25.252,25.1782,25.2336,320789.0
2018-09-13 09:30:00,27.68,27.77,27.43,27.64,209903.0,25.5287,25.6117,25.2981,25.4918,209903.0
2018-09-13 09:40:00,27.64,27.68,27.43,27.48,107247.0,25.4918,25.5287,25.2981,25.3442,107247.0
2018-09-13 09:50:00,27.46,27.56,27.41,27.44,106348.0,25.3258,25.418,25.2797,25.3073,106348.0
2018-09-13 10:00:00,27.45,27.53,27.34,27.35,230670.0,25.3166,25.3903,25.2151,25.2243,230670.0
2018-09-13 10:10:00,27.35,27.4,27.15,27.21,309652.0,25.2243,25.2704,25.0399,25.0952,309652.0
2018-09-13 10:20:00,27.21,27.23,27.09,27.17,206421.0,25.0952,25.1137,24.9845,25.0583,206421.0
2018-09-13 10:30:00,27.17,27.21,27.01,27.07,226647.0,25.0583,25.0952,24.9108,24.9661,226647.0
2018-09-13 10:40:00,27.09,27.21,27.01,27.17,152556.0,24.9845,25.0952,24.9108,25.0583,152556.0
2018-09-13 10:50:00,27.2,27.21,26.97,27.08,318123.0,25.086,25.0952,24.8739,24.9753,318123.0
2018-09-13 11:00:00,27.08,27.23,27.03,27.2,155663.0,24.9753,25.1137,24.9292,25.086,155663.0
2018-09-13 11:10:00,27.2,27.21,27.11,27.2,141641.0,25.086,25.0952,25.003,25.086,141641.0
2018-09-13 11:20:00,27.22,27.24,27.17,27.18,101215.0,25.1044,25.1229,25.0583,25.0675,101215.0
2018-09-13 11:30:00,27.18,27.19,27.12,27.14,46092.0,25.0675,25.0768,25.0122,25.0307,46092.0
2018-09-13 11:40:00,27.14,27.15,27.1,27.14,111753.0,25.0307,25.0399,24.9938,25.0307,111753.0
2018-09-13 11:50:00,27.14,27.18,27.14,27.17,37612.0,25.0307,25.0675,25.0307,25.0583,37612.0
2018-09-13 12:00:00,27.17,27.2,27.11,27.11,40933.0,25.0583,25.086,25.003,25.003,40933.0
2018-09-13 12:10:00,27.1,27.14,27.09,27.14,49403.0,24.9938,25.0307,24.9845,25.0307,49403.0
2018-09-13 12:20:00,27.14,27.16,27.12,27.16,26550.0,25.0307,25.0491,25.0122,25.0491,26550.0
2018-09-13 12:30:00,27.16,27.19,27.14,27.17,26356.0,25.0491,25.0768,25.0307,25.0583,26356.0
2018-09-13 12:40:00,27.16,27.16,27.14,27.15,15602.0,25.0491,25.0491,25.0307,25.0399,15602.0
2018-09-13 12:50:00,27.15,27.15,27.11,27.11,18213.0,25.0399,25.0399,25.003,25.003,18213.0
2018-09-13 13:00:00,27.11,27.11,27.09,27.09,12619.0,25.003,25.003,24.9845,24.9845,12619.0
2018-09-13 13:10:00,27.08,27.11,27.08,27.09,12304.0,24.9753,25.003,24.9753,24.9845,12304.0
2018-09-13 13:20:00,27.1,27.11,27.06,27.06,19908.0,24.9938,25.003,24.9569,24.9569,19908.0
2018-09-13 13:30:00,27.06,27.09,27.05,27.07,31070.0,24.9569,24.9845,24.9476,24.9661,31070.0
2018-09-13 13:40:00,27.08,27.09,27.02,27.02,18314.0,24.9753,24.9845,24.92,24.92,18314.0
2018-09-13 13:50:00,27.01,27.02,26.99,27.01,34329.0,24.9108,24.92,24.8923,24.9108,34329.0
2018-09-13 14:00:00,27.01,27.02,26.94,26.95,84024.0,24.9108,24.92,24.8462,24.8554,84024.0
2018-09-13 14:10:00,26.95,27.01,26.95,27.01,29422.0,24.8554,24.9108,24.8554,24.9108,29422.0
2018-09-13 14:20:00,27.01,27.08,26.99,27.05,34747.0,24.9108,24.9753,24.8923,24.9476,34747.0
2018-09-13 14:30:00,27.07,27.1,27.07,27.1,14075.0,24.9661,24.9938,24.9661,24.9938,14075.0
2018-09-13 14:40:00,27.1,27.15,27.1,27.14,21229.0,24.9938,25.0399,24.9938,25.0307,21229.0
2018-09-13 14:50:00,27.13,27.14,27.09,27.13,14999.0,25.0214,25.0307,24.9845,25.0214,14999.0
2018-09-13 15:00:00,27.13,27.14,27.07,27.08,20262.0,25.0214,25.0307,24.9661,24.9753,20262.0
2018-09-13 15:10:00,27.08,27.15,27.08,27.08,24246.0,24.9753,25.0399,24.9753,24.9753,24246.0
2018-09-13 15:20:00,27.09,27.11,27.06,27.06,17370.0,24.9845,25.003,24.9569,24.9569,17370.0
2018-09-13 15:30:00,27.08,27.09,27.03,27.09,50411.0,24.9753,24.9845,24.9292,24.9845,50411.0
2018-09-13 15:40:00,27.09,27.14,27.07,27.13,57182.0,24.9845,25.0307,24.9661,25.0214,57182.0
2018-09-13 15:50:00,27.13,27.18,27.13,27.16,245170.0,25.0214,25.0675,25.0214,25.0491,245170.0
2018-09-14 09:30:00,27.1,27.22,27.05,27.17,96869.0,24.9938,25.1044,24.9476,25.0583,96869.0
2018-09-14 09:40:00,27.16,27.22,27.12,27.13,94450.0,25.0491,25.1044,25.0122,25.0214,94450.0
2018-09-14 09:50:00,27.13,27.15,27.06,27.13,53063.0,25.0214,25.0399,24.9569,25.0214,53063.0
2018-09-14 10:00:00,27.14,27.17,27.06,27.06,84317.0,25.0307,25.0583,24.9569,24.9569,84317.0
2018-09-14 10:10:00,27.07,27.08,26.89,26.94,239802.0,24.9661,24.9753,24.8001,24.8462,239802.0
2018-09-14 10:20:00,26.94,27.01,26.91,26.91,55011.0,24.8462,24.9108,24.8185,24.8185,55011.0
2018-09-14 10:30:00,26.92,27.01,26.92,26.95,55307.0,24.8277,24.9108,24.8277,24.8554,55307.0
2018-09-14 10:40:00,26.96,27.01,26.92,27.0,28950.0,24.8646,24.9108,24.8277,24.9015,28950.0
2018-09-14 10:50:00,27.01,27.02,26.98,27.0,36710.0,24.9108,24.92,24.8831,24.9015,36710.0
2018-09-14 11:00:00,27.0,27.03,26.95,26.96,51221.0,24.9015,24.9292,24.8554,24.8646,51221.0
2018-09-14 11:10:00,26.96,26.97,26.92,26.96,25194.0,24.8646,24.8739,24.8277,24.8646,25194.0
2018-09-14 11:20:00,26.95,26.98,26.95,26.97,5980.0,24.8554,24.8831,24.8554,24.8739,5980.0
2018-09-14 11:30:00,26.98,27.02,26.96,27.01,24849.0,24.8831,24.92,24.8646,24.9108,24849.0
2018-09-14 11:40:00,27.03,27.2,27.03,27.13,100355.0,24.9292,25.086,24.9292,25.0214,100355.0
2018-09-14 11:50:00,27.14,27.16,27.04,27.04,37804.0,25.0307,25.0491,24.9384,24.9384,37804.0
2018-09-14 12:00:00,27.04,27.05,26.88,26.95,219772.0,24.9384,24.9476,24.7909,24.8554,219772.0
2018-09-14 12:10:00,26.97,27.01,26.93,26.97,43663.0,24.8739,24.9108,24.837,24.8739,43663.0
2018-09-14 12:20:00,26.98,26.99,26.88,26.92,54941.0,24.8831,24.8923,24.7909,24.8277,54941.0
2018-09-14 12:30:00,26.92,26.93,26.83,26.85,64248.0,24.8277,24.837,24.7447,24.7632,64248.0
2018-09-14 12:40:00,26.85,26.85,26.74,26.82,118296.0,24.7632,24.7632,24.6617,24.7355,118296.0
2018-09-14 12:50:00,26.82,26.9,26.82,26.87,17100.0,24.7355,24.8093,24.7355,24.7816,17100.0
2018-09-14 13:00:00,26.87,26.92,26.84,26.88,44967.0,24.7816,24.8277,24.754,24.7909,44967.0
2018-09-14 13:10:00,26.86,26.89,26.85,26.89,24490.0,24.7724,24.8001,24.7632,24.8001,24490.0
2018-09-14 13:20:00,26.89,26.94,26.87,26.87,25138.0,24.8001,24.8462,24.7816,24.7816,25138.0
2018-09-14 13:30:00,26.88,26.89,26.88,26.89,16097.0,24.7909,24.8001,24.7909,24.8001,16097.0
2018-09-14 13:40:00,26.9,26.93,26.88,26.9,13812.0,24.8093,24.837,24.7909,24.8093,13812.0
2018-09-14 13:50:00,26.9,26.94,26.88,26.94,15522.0,24.8093,24.8462,24.7909,24.8462,15522.0
2018-09-14 14:00:00,26.93,26.93,26.87,26.88,22036.0,24.837,24.837,24.7816,24.7909,22036.0
2018-09-14 14:10:00,26.89,26.9,26.87,26.88,16905.0,24.8001,24.8093,24.7816,24.7909,16905.0
2018-09-14 14:20:00,26.89,26.92,26.89,26.89,26112.0,24.8001,24.8277,24.8001,24.8001,26112.0
2018-09-14 14:30:00,26.9,26.9,26.88,26.89,21516.0,24.8093,24.8093,24.7909,24.8001,21516.0
2018-09-14 14:40:00,26.89,26.9,26.89,26.9,7713.0,24.8001,24.8093,24.8001,24.8093,7713.0
2018-09-14 14:50:00,26.9,26.95,26.9,26.92,18976.0,24.8093,24.8554,24.8093,24.8277,18976.0
2018-09-14 15:00:00,26.92,26.94,26.91,26.91,26192.0,24.8277,24.8462,24.8185,24.8185,26192.0
2018-09-14 15:10:00,26.9,26.92,26.9,26.9,26624.0,24.8093,24.8277,24.8093,24.8093,26624.0
2018-09-14 15:20:00,26.9,26.9,26.84,26.88,35941.0,24.8093,24.8093,24.754,24.7909,35941.0
2018-09-14 15:30:00,26.88,26.9,26.86,26.89,22162.0,24.7909,24.8093,24.7724,24.8001,22162.0
2018-09-14 15:40:00,26.88,26.88,26.83,26.85,56515.0,24.7909,24.7909,24.7447,24.7632,56515.0
2018-09-14 15:50:00,26.86,26.91,26.81,26.82,225714.0,24.7724,24.8185,24.7263,24.7355,225714.0
2018-09-17 09:30:00,27.14,27.2,26.87,27.16,376901.0,25.0307,25.086,24.7816,25.0491,376901.0
2018-09-17 09:40:00,27.17,27.19,27.04,27.05,155275.0,25.0583,25.0768,24.9384,24.9476,155275.0
2018-09-17 09:50:00,27.05,27.18,27.05,27.16,141857.0,24.9476,25.0675,24.9476,25.0491,141857.0
2018-09-17 10:00:00,27.17,27.26,27.16,27.25,200464.0,25.0583,25.1413,25.0491,25.1321,200464.0
2018-09-17 10:10:00,27.25,27.35,27.25,27.35,173731.0,25.1321,25.2243,25.1321,25.2243,173731.0
2018-09-17 10:20:00,27.35,27.36,27.3,27.33,96551.0,25.2243,25.2336,25.1782,25.2059,96551.0
2018-09-17 10:30:00,27.34,27.47,27.3,27.47,161157.0,25.2151,25.335,25.1782,25.335,161157.0
2018-09-17 10:40:00,27.47,27.53,27.39,27.4,126090.0,25.335,25.3903,25.2612,25.2704,126090.0
2018-09-17 10:50:00,27.42,27.49,27.41,27.49,85707.0,25.2889,25.3534,25.2797,25.3534,85707.0
2018-09-17 11:00:00,27.49,27.61,27.45,27.59,136306.0,25.3534,25.4641,25.3166,25.4457,136306.0
2018-09-17 11:10:00,27.59,27.6,27.51,27.52,126652.0,25.4457,25.4549,25.3719,25.3811,126652.0
2018-09-17 11:20:00,27.51,27.58,27.45,27.57,128581.0,25.3719,25.4365,25.3166,25.4272,128581.0
2018-09-17 11:30:00,27.57,27.59,27.53,27.57,87058.0,25.4272,25.4457,25.3903,25.4272,87058.0
2018-09-17 11:40:00,27.57,27.58,27.5,27.53,118802.0,25.4272,25.4365,25.3627,25.3903,118802.0
2018-09-17 11:50:00,27.55,27.58,27.5,27.53,57361.0,25.4088,25.4365,25.3627,25.3903,57361.0
2018-09-17 12:00:00,27.53,27.53,27.44,27.46,82226.0,25.3903,25.3903,25.3073,25.3258,82226.0
2018-09-17 12:10:00,27.46,27.5,27.46,27.48,54029.0,25.3258,25.3627,25.3258,25.3442,54029.0
2018-09-17 12:20:00,27.49,27.55,27.49,27.53,39136.0,25.3534,25.4088,25.3534,25.3903,39136.0
2018-09-17 12:30:00,27.53,27.57,27.51,27.57,42227.0,25.3903,25.4272,25.3719,25.4272,42227.0
2018-09-17 12:40:00,27.57,27.58,27.54,27.58,79246.0,25.4272,25.4365,25.3996,25.4365,79246.0
2018-09-17 12:50:00,27.59,27.61,27.51,27.55,69868.0,25.4457,25.4641,25.3719,25.4088,69868.0
2018-09-17 13:00:00,27.56,27.58,27.52,27.56,67458.0,25.418,25.4365,25.3811,25.418,67458.0
2018-09-17 13:10:00,27.56,27.56,27.52,27.56,26880.0,25.418,25.418,25.3811,25.418,26880.0
2018-09-17 13:20:00,27.55,27.55,27.48,27.5,58860.0,25.4088,25.4088,25.3442,25.3627,58860.0
2018-09-17 13:30:00,27.5,27.5,27.46,27.5,46494.0,25.3627,25.3627,25.3258,25.3627,46494.0
2018-09-17 13:40:00,27.51,27.52,27.48,27.49,33858.0,25.3719,25.3811,25.3442,25.3534,33858.0
2018-09-17 13:50:00,27.49,27.57,27.47,27.56,47258.0,25.3534,25.4272,25.335,25.418,47258.0
2018-09-17 14:00:00,27.57,27.59,27.55,27.58,54478.0,25.4272,25.4457,25.4088,25.4365,54478.0
2018-09-17 14:10:00,27.58,27.61,27.58,27.6,35579.0,25.4365,25.4641,25.4365,25.4549,35579.0
2018-09-17 14:20:00,27.6,27.61,27.57,27.6,69385.0,25.4549,25.4641,25.4272,25.4549,69385.0
2018-09-17 14:30:00,27.6,27.6,27.51,27.51,53383.0,25.4549,25.4549,25.3719,25.3719,53383.0
2018-09-17 14:40:00,27.51,27.51,27.41,27.41,67911.0,25.3719,25.3719,25.2797,25.2797,67911.0
2018-09-17 14:50:00,27.41,27.5,27.41,27.48,77951.0,25.2797,25.3627,25.2797,25.3442,77951.0
2018-09-17 15:00:00,27.48,27.5,27.46,27.5,30121.0,25.3442,25.3627,25.3258,25.3627,30121.0
2018-09-17 15:10:00,27.5,27.6,27.5,27.56,106015.0,25.3627,25.4549,25.3627,25.418,106015.0
2018-09-17 15:20:00,27.55,27.55,27.47,27.51,75041.0,25.4088,25.4088,25.335,25.3719,75041.0
2018-09-17 15:30:00,27.51,27.54,27.49,27.52,84349.0,25.3719,25.3996,25.3534,25.3811,84349.0
2018-09-17 15:40:00,27.53,27.56,27.48,27.5,102336.0,25.3903,25.418,25.3442,25.3627,102336.0
2018-09-17 15:50:00,27.49,27.54,27.42,27.46,391062.0,25.3534,25.3996,25.2889,25.3258,391062.0
2018-09-18 09:30:00,27.5,27.67,27.44,27.57,255952.0,25.3627,25.5195,25.3073,25.4272,255952.0
2018-09-18 09:40:00,27.58,27.6,27.45,27.46,168328.0,25.4365,25.4549,25.3166,25.3258,168328.0
2018-09-18 09:50:00,27.46,27.49,27.35,27.35,171629.0,25.3258,25.3534,25.2243,25.2243,171629.0
2018-09-18 10:00:00,27.35,27.37,27.16,27.25,186928.0,25.2243,25.2428,25.0491,25.1321,186928.0
2018-09-18 10:10:00,27.24,27.42,27.23,27.36,160825.0,25.1229,25.2889,25.1137,25.2336,160825.0
2018-09-18 10:20:00,27.36,27.36,27.26,27.35,134479.0,25.2336,25.2336,25.1413,25.2243,134479.0
2018-09-18 10:30:00,27.34,27.34,27.21,27.26,150876.0,25.2151,25.2151,25.0952,25.1413,150876.0
2018-09-18 10:40:00,27.26,27.42,27.26,27.42,66855.0,25.1413,25.2889,25.1413,25.2889,66855.0
2018-09-18 10:50:00,27.41,27.54,27.38,27.52,45458.0,25.2797,25.3996,25.252,25.3811,45458.0
2018-09-18 11:00:00,27.53,27.53,27.39,27.4,70784.0,25.3903,25.3903,25.2612,25.2704,70784.0
2018-09-18 11:10:00,27.39,27.4,27.31,27.31,76023.0,25.2612,25.2704,25.1874,25.1874,76023.0
2018-09-18 11:20:00,27.33,27.34,27.25,27.33,92619.0,25.2059,25.2151,25.1321,25.2059,92619.0
2018-09-18 11:30:00,27.32,27.41,27.3,27.39,58331.0,25.1967,25.2797,25.1782,25.2612,58331.0
2018-09-18 11:40:00,27.39,27.43,27.39,27.4,17557.0,25.2612,25.2981,25.2612,25.2704,17557.0
2018-09-18 11:50:00,27.4,27.46,27.4,27.41,49974.0,25.2704,25.3258,25.2704,25.2797,49974.0
2018-09-18 12:00:00,27.42,27.43,27.39,27.41,44493.0,25.2889,25.2981,25.2612,25.2797,44493.0
2018-09-18 12:10:00,27.42,27.44,27.41,27.43,24109.0,25.2889,25.3073,25.2797,25.2981,24109.0
2018-09-18 12:20:00,27.43,27.45,27.39,27.39,31737.0,25.2981,25.3166,25.2612,25.2612,31737.0
2018-09-18 12:30:00,27.39,27.49,27.39,27.49,11548.0,25.2612,25.3534,25.2612,25.3534,11548.0
2018-09-18 12:40:00,27.48,27.48,27.41,27.47,77500.0,25.3442,25.3442,25.2797,25.335,77500.0
2018-09-18 12:50:00,27.47,27.52,27.45,27.47,44429.0,25.335,25.3811,25.3166,25.335,44429.0
2018-09-18 13:00:00,27.48,27.49,27.47,27.49,21850.0,25.3442,25.3534,25.335,25.3534,21850.0
2018-09-18 13:10:00,27.5,27.52,27.47,27.51,25495.0,25.3627,25.3811,25.335,25.3719,25495.0
2018-09-18 13:20:00,27.51,27.51,27.42,27.42,11877.0,25.3719,25.3719,25.2889,25.2889,11877.0
2018-09-18 13:30:00,27.41,27.42,27.37,27.42,28616.0,25.2797,25.2889,25.2428,25.2889,28616.0
2018-09-18 13:40:00,27.43,27.44,27.42,27.42,9338.0,25.2981,25.3073,25.2889,25.2889,9338.0
2018-09-18 13:50:00,27.43,27.44,27.42,27.43,11677.0,25.2981,25.3073,25.2889,25.2981,11677.0
2018-09-18 14:00:00,27.44,27.49,27.44,27.48,25699.0,25.3073,25.3534,25.3073,25.3442,25699.0
2018-09-18 14:10:00,27.5,27.52,27.48,27.51,74949.0,25.3627,25.3811,25.3442,25.3719,74949.0
2018-09-18 14:20:00,27.51,27.56,27.5,27.5,111914.0,25.3719,25.418,25.3627,25.3627,111914.0
2018-09-18 14:30:00,27.5,27.5,27.44,27.44,20179.0,25.3627,25.3627,25.3073,25.3073,20179.0
2018-09-18 14:40:00,27.44,27.44,27.42,27.43,26665.0,25.3073,25.3073,25.2889,25.2981,26665.0
2018-09-18 14:50:00,27.43,27.46,27.42,27.44,19618.0,25.2981,25.3258,25.2889,25.3073,19618.0
2018-09-18 15:00:00,27.42,27.42,27.4,27.4,19963.0,25.2889,25.2889,25.2704,25.2704,19963.0
2018-09-18 15:10:00,27.4,27.41,27.39,27.4,28574.0,25.2704,25.2797,25.2612,25.2704,28574.0
2018-09-18 15:20:00,27.4,27.44,27.4,27.43,36394.0,25.2704,25.3073,25.2704,25.2981,36394.0
2018-09-18 15:30:00,27.43,27.45,27.41,27.45,31496.0,25.2981,25.3166,25.2797,25.3166,31496.0
2018-09-18 15:40:00,27.45,27.47,27.43,27.45,42827.0,25.3166,25.335,25.2981,25.3166,42827.0
2018-09-18 15:50:00,27.46,27.51,27.29,27.36,381311.0,25.3258,25.3719,25.169,25.2336,381311.0
2018-09-19 09:30:00,27.65,27.85,27.63,27.81,223618.0,25.501,25.6855,25.4826,25.6486,223618.0
2018-09-19 09:40:00,27.81,28.02,27.79,28.02,257521.0,25.6486,25.8423,25.6301,25.8423,257521.0
2018-09-19 09:50:00,28.01,28.02,27.88,28.01,84213.0,25.833,25.8423,25.7131,25.833,84213.0
2018-09-19 10:00:00,28.01,28.17,27.99,28.07,230004.0,25.833,25.9806,25.8146,25.8884,230004.0
2018-09-19 10:10:00,28.08,28.19,28.05,28.19,224449.0,25.8976,25.999,25.8699,25.999,224449.0
2018-09-19 10:20:00,28.18,28.2,28.06,28.1,159038.0,25.9898,26.0083,25.8791,25.916,159038.0
2018-09-19 10:30:00,28.12,28.23,28.12,28.21,84931.0,25.9345,26.0359,25.9345,26.0175,84931.0
2018-09-19 10:40:00,28.21,28.22,28.16,28.2,54363.0,26.0175,26.0267,25.9714,26.0083,54363.0
2018-09-19 10:50:00,28.2,28.28,28.2,28.25,78065.0,26.0083,26.082,26.0083,26.0544,78065.0
2018-09-19 11:00:00,28.26,28.4,28.25,28.32,108586.0,26.0636,26.1927,26.0544,26.1189,108586.0
2018-09-19 11:10:00,28.31,28.33,28.21,28.23,106055.0,26.1097,26.1282,26.0175,26.0359,106055.0
2018-09-19 11:20:00,28.24,28.24,28.15,28.18,73149.0,26.0452,26.0452,25.9622,25.9898,73149.0
2018-09-19 11:30:00,28.18,28.24,28.17,28.21,28142.0,25.9898,26.0452,25.9806,26.0175,28142.0
2018-09-19 11:40:00,28.22,28.22,28.13,28.17,50246.0,26.0267,26.0267,25.9437,25.9806,50246.0
2018-09-19 11:50:00,28.16,28.23,28.13,28.22,18088.0,25.9714,26.0359,25.9437,26.0267,18088.0
2018-09-19 12:00:00,28.22,28.25,28.19,28.2,28830.0,26.0267,26.0544,25.999,26.0083,28830.0
2018-09-19 12:10:00,28.18,28.23,28.17,28.21,17612.0,25.9898,26.0359,25.9806,26.0175,17612.0
2018-09-19 12:20:00,28.21,28.22,28.2,28.22,24753.0,26.0175,26.0267,26.0083,26.0267,24753.0
2018-09-19 12:30:00,28.23,28.25,28.21,28.24,25138.0,26.0359,26.0544,26.0175,26.0452,25138.0
2018-09-19 12:40:00,28.23,28.25,28.2,28.22,30737.0,26.0359,26.0544,26.0083,26.0267,30737.0
2018-09-19 12:50:00,28.23,28.23,28.18,28.19,27315.0,26.0359,26.0359,25.9898,25.999,27315.0
2018-09-19 13:00:00,28.19,28.2,28.15,28.15,18712.0,25.999,26.0083,25.9622,25.9622,18712.0
2018-09-19 13:10:00,28.16,28.2,28.16,28.2,30836.0,25.9714,26.0083,25.9714,26.0083,30836.0
2018-09-19 13:20:00,28.2,28.2,28.17,28.18,32886.0,26.0083,26.0083,25.9806,25.9898,32886.0
2018-09-19 13:30:00,28.18,28.25,28.18,28.24,39985.0,25.9898,26.0544,25.9898,26.0452,39985.0
2018-09-19 13:40:00,28.24,28.25,28.2,28.2,23030.0,26.0452,26.0544,26.0083,26.0083,23030.0
2018-09-19 13:50:00,28.19,28.23,28.19,28.19,27720.0,25.999,26.0359,25.999,25.999,27720.0
2018-09-19 14:00:00,28.2,28.23,28.2,28.23,44283.0,26.0083,26.0359,26.0083,26.0359,44283.0
2018-09-19 14:10:00,28.23,28.27,28.23,28.24,45916.0,26.0359,26.0728,26.0359,26.0452,45916.0
2018-09-19 14:20:00,28.24,28.29,28.24,28.28,21438.0,26.0452,26.0913,26.0452,26.082,21438.0
2018-09-19 14:30:00,28.27,28.35,28.26,28.35,46450.0,26.0728,26.1466,26.0636,26.1466,46450.0
2018-09-19 14:40:00,28.35,28.35,28.3,28.3,46474.0,26.1466,26.1466,26.1005,26.1005,46474.0
2018-09-19 14:50:00,28.31,28.33,28.27,28.29,67961.0,26.1097,26.1282,26.0728,26.0913,67961.0
2018-09-19 15:00:00,28.28,28.28,28.22,28.25,65000.0,26.082,26.082,26.0267,26.0544,65000.0
2018-09-19 15:10:00,28.24,28.25,28.23,28.25,34587.0,26.0452,26.0544,26.0359,26.0544,34587.0
2018-09-19 15:20:00,28.25,28.25,28.17,28.17,59016.0,26.0544,26.0544,25.9806,25.9806,59016.0
2018-09-19 15:30:00,28.17,28.18,28.1,28.14,115721.0,25.9806,25.9898,25.916,25.9529,115721.0
2018-09-19 15:40:00,28.13,28.13,28.06,28.07,167293.0,25.9437,25.9437,25.8791,25.8884,167293.0
2018-09-19 15:50:00,28.07,28.19,28.05,28.17,425168.0,25.8884,25.999,25.8699,25.9806,425168.0
2018-09-20 09:30:00,28.63,28.74,28.56,28.56,233952.0,26.4048,26.5063,26.3403,26.3403,233952.0
2018-09-20 09:40:00,28.59,28.6,28.41,28.43,162006.0,26.368,26.3772,26.2019,26.2204,162006.0
2018-09-20 09:50:00,28.42,28.52,28.35,28.48,167401.0,26.2112,26.3034,26.1466,26.2665,167401.0
2018-09-20 10:00:00,28.5,28.62,28.5,28.53,120556.0,26.285,26.3956,26.285,26.3126,120556.0
2018-09-20 10:10:00,28.53,28.6,28.53,28.54,84277.0,26.3126,26.3772,26.3126,26.3218,84277.0
2018-09-20 10:20:00,28.53,28.55,28.39,28.4,119227.0,26.3126,26.3311,26.1835,26.1927,119227.0
2018-09-20 10:30:00,28.41,28.48,28.41,28.44,81057.0,26.2019,26.2665,26.2019,26.2296,81057.0
2018-09-20 10:40:00,28.44,28.48,28.32,28.33,47372.0,26.2296,26.2665,26.1189,26.1282,47372.0
2018-09-20 10:50:00,28.33,28.34,28.23,28.24,116076.0,26.1282,26.1374,26.0359,26.0452,116076.0
2018-09-20 11:00:00,28.24,28.29,28.23,28.27,61652.0,26.0452,26.0913,26.0359,26.0728,61652.0
2018-09-20 11:10:00,28.26,28.26,28.17,28.2,104824.0,26.0636,26.0636,25.9806,26.0083,104824.0
2018-09-20 11:20:00,28.2,28.2,28.12,28.18,81115.0,26.0083,26.0083,25.9345,25.9898,81115.0
2018-09-20 11:30:00,28.17,28.21,28.16,28.17,81953.0,25.9806,26.0175,25.9714,25.9806,81953.0
2018-09-20 11:40:00,28.17,28.17,28.08,28.08,90887.0,25.9806,25.9806,25.8976,25.8976,90887.0
2018-09-20 11:50:00,28.07,28.13,28.03,28.1,43447.0,25.8884,25.9437,25.8515,25.916,43447.0
2018-09-20 12:00:00,28.09,28.19,28.07,28.16,48653.0,25.9068,25.999,25.8884,25.9714,48653.0
2018-09-20 12:10:00,28.16,28.24,28.16,28.23,37523.0,25.9714,26.0452,25.9714,26.0359,37523.0
2018-09-20 12:20:00,28.24,28.26,28.21,28.22,51636.0,26.0452,26.0636,26.0175,26.0267,51636.0
2018-09-20 12:30:00,28.22,28.25,28.21,28.22,82827.0,26.0267,26.0544,26.0175,26.0267,82827.0
2018-09-20 12:40:00,28.22,28.25,28.2,28.23,58578.0,26.0267,26.0544,26.0083,26.0359,58578.0
2018-09-20 12:50:00,28.25,28.32,28.25,28.29,72076.0,26.0544,26.1189,26.0544,26.0913,72076.0
2018-09-20 13:00:00,28.3,28.33,28.28,28.3,44544.0,26.1005,26.1282,26.082,26.1005,44544.0
2018-09-20 13:10:00,28.3,28.38,28.3,28.38,40018.0,26.1005,26.1743,26.1005,26.1743,40018.0
2018-09-20 13:20:00,28.38,28.38,28.34,28.36,23893.0,26.1743,26.1743,26.1374,26.1558,23893.0
2018-09-20 13:30:00,28.36,28.4,28.31,28.32,36796.0,26.1558,26.1927,26.1097,26.1189,36796.0
2018-09-20 13:40:00,28.32,28.4,28.3,28.37,43444.0,26.1189,26.1927,26.1005,26.1651,43444.0
2018-09-20 13:50:00,28.37,28.41,28.36,28.4,17439.0,26.1651,26.2019,26.1558,26.1927,17439.0
2018-09-20 14:00:00,28.39,28.39,28.33,28.33,97647.0,26.1835,26.1835,26.1282,26.1282,97647.0
2018-09-20 14:10:00,28.34,28.42,28.34,28.42,47412.0,26.1374,26.2112,26.1374,26.2112,47412.0
2018-09-20 14:20:00,28.42,28.43,28.4,28.42,30480.0,26.2112,26.2204,26.1927,26.2112,30480.0
2018-09-20 14:30:00,28.42,28.47,28.42,28.46,67546.0,26.2112,26.2573,26.2112,26.2481,67546.0
2018-09-20 14:40:00,28.46,28.47,28.42,28.43,30620.0,26.2481,26.2573,26.2112,26.2204,30620.0
2018-09-20 14:50:00,28.44,28.45,28.4,28.43,56112.0,26.2296,26.2388,26.1927,26.2204,56112.0
2018-09-20 15:00:00,28.44,28.47,28.41,28.44,47808.0,26.2296,26.2573,26.2019,26.2296,47808.0
2018-09-20 15:10:00,28.44,28.51,28.44,28.5,57497.0,26.2296,26.2942,26.2296,26.285,57497.0
2018-09-20 15:20:00,28.5,28.55,28.48,28.53,79523.0,26.285,26.3311,26.2665,26.3126,79523.0
2018-09-20 15:30:00,28.55,28.56,28.5,28.54,117615.0,26.3311,26.3403,26.285,26.3218,117615.0
2018-09-20 15:40:00,28.54,28.58,28.51,28.56,81251.0,26.3218,26.3587,26.2942,26.3403,81251.0
2018-09-20 15:50:00,28.55,28.58,28.49,28.54,309400.0,26.3311,26.3587,26.2757,26.3218,309400.0
2018-09-21 09:30:00,27.99,28.08,27.89,27.99,262454.0,25.8146,25.8976,25.7224,25.8146,262454.0
2018-09-21 09:40:00,28.0,28.21,28.0,28.21,155666.0,25.8238,26.0175,25.8238,26.0175,155666.0
2018-09-21 09:50:00,28.21,28.3,28.14,28.2,149914.0,26.0175,26.1005,25.9529,26.0083,149914.0
2018-09-21 10:00:00,28.2,28.34,28.2,28.28,151006.0,26.0083,26.1374,26.0083,26.082,151006.0
2018-09-21 10:10:00,28.28,28.32,28.22,28.28,124513.0,26.082,26.1189,26.0267,26.082,124513.0
2018-09-21 10:20:00,28.27,28.42,28.25,28.39,140605.0,26.0728,26.2112,26.0544,26.1835,140605.0
2018-09-21 10:30:00,28.39,28.4,28.35,28.37,76897.0,26.1835,26.1927,26.1466,26.1651,76897.0
2018-09-21 10:40:00,28.37,28.38,28.32,28.34,39804.0,26.1651,26.1743,26.1189,26.1374,39804.0
2018-09-21 10:50:00,28.35,28.36,28.3,28.32,45833.0,26.1466,26.1558,26.1005,26.1189,45833.0
2018-09-21 11:00:00,28.32,28.35,28.2,28.22,105617.0,26.1189,26.1466,26.0083,26.0267,105617.0
2018-09-21 11:10:00,28.24,28.36,28.24,28.32,72624.0,26.0452,26.1558,26.0452,26.1189,72624.0
2018-09-21 11:20:00,28.31,28.36,28.24,28.36,106241.0,26.1097,26.1558,26.0452,26.1558,106241.0
2018-09-21 11:30:00,28.36,28.4,28.34,28.39,59372.0,26.1558,26.1927,26.1374,26.1835,59372.0
2018-09-21 11:40:00,28.39,28.4,28.37,28.37,25244.0,26.1835,26.1927,26.1651,26.1651,25244.0
2018-09-21 11:50:00,28.37,28.38,28.21,28.21,58953.0,26.1651,26.1743,26.0175,26.0175,58953.0
2018-09-21 12:00:00,28.22,28.24,28.19,28.21,43455.0,26.0267,26.0452,25.999,26.0175,43455.0
2018-09-21 12:10:00,28.2,28.27,28.2,28.25,24213.0,26.0083,26.0728,26.0083,26.0544,24213.0
2018-09-21 12:20:00,28.24,28.24,28.17,28.2,50752.0,26.0452,26.0452,25.9806,26.0083,50752.0
2018-09-21 12:30:00,28.2,28.25,28.18,28.19,79731.0,26.0083,26.0544,25.9898,25.999,79731.0
2018-09-21 12:40:00,28.19,28.19,28.08,28.14,104723.0,25.999,25.999,25.8976,25.9529,104723.0
2018-09-21 12:50:00,28.14,28.17,28.11,28.17,18312.0,25.9529,25.9806,25.9253,25.9806,18312.0
2018-09-21 13:00:00,28.18,28.21,28.17,28.17,29140.0,25.9898,26.0175,25.9806,25.9806,29140.0
2018-09-21 13:10:00,28.17,28.18,28.14,28.15,25914.0,25.9806,25.9898,25.9529,25.9622,25914.0
2018-09-21 13:20:00,28.14,28.14,28.07,28.08,49052.0,25.9529,25.9529,25.8884,25.8976,49052.0
2018-09-21 13:30:00,28.09,28.1,28.04,28.05,39868.0,25.9068,25.916,25.8607,25.8699,39868.0
2018-09-21 13:40:00,28.05,28.07,28.01,28.02,40883.0,25.8699,25.8884,25.833,25.8423,40883.0
2018-09-21 13:50:00,28.03,28.08,28.01,28.07,70832.0,25.8515,25.8976,25.833,25.8884,70832.0
2018-09-21 14:00:00,28.06,28.07,28.01,28.07,59997.0,25.8791,25.8884,25.833,25.8884,59997.0
2018-09-21 14:10:00,28.07,28.14,28.07,28.12,27954.0,25.8884,25.9529,25.8884,25.9345,27954.0
2018-09-21 14:20:00,28.12,28.17,28.11,28.15,22710.0,25.9345,25.9806,25.9253,25.9622,22710.0
2018-09-21 14:30:00,28.16,28.17,28.12,28.12,33586.0,25.9714,25.9806,25.9345,25.9345,33586.0
2018-09-21 14:40:00,28.11,28.15,28.1,28.1,30650.0,25.9253,25.9622,25.916,25.916,30650.0
2018-09-21 14:50:00,28.1,28.1,28.01,28.01,89117.0,25.916,25.916,25.833,25.833,89117.0
2018-09-21 15:00:00,28.01,28.07,28.01,28.06,35122.0,25.833,25.8884,25.833,25.8791,35122.0
2018-09-21 15:10:00,28.06,28.08,28.05,28.07,64801.0,25.8791,25.8976,25.8699,25.8884,64801.0
2018-09-21 15:20:00,28.08,28.08,28.02,28.03,49930.0,25.8976,25.8976,25.8423,25.8515,49930.0
2018-09-21 15:30:00,28.03,28.06,28.0,28.05,71299.0,25.8515,25.8791,25.8238,25.8699,71299.0
2018-09-21 15:40:00,28.05,28.11,28.05,28.11,157787.0,25.8699,25.9253,25.8699,25.9253,157787.0
2018-09-21 15:50:00,28.11,28.17,28.08,28.13,461411.0,25.9253,25.9806,25.8976,25.9437,461411.0
2018-09-24 09:30:00,28.26,28.41,28.16,28.35,277605.0,26.0636,26.2019,25.9714,26.1466,277605.0
2018-09-24 09:40:00,28.36,28.42,28.24,28.27,158319.0,26.1558,26.2112,26.0452,26.0728,158319.0
2018-09-24 09:50:00,28.26,28.39,28.26,28.31,101519.0,26.0636,26.1835,26.0636,26.1097,101519.0
2018-09-24 10:00:00,28.31,28.33,28.18,28.2,92990.0,26.1097,26.1282,25.9898,26.0083,92990.0
2018-09-24 10:10:00,28.21,28.28,28.18,28.28,75673.0,26.0175,26.082,25.9898,26.082,75673.0
2018-09-24 10:20:00,28.29,28.36,28.26,28.36,85182.0,26.0913,26.1558,26.0636,26.1558,85182.0
2018-09-24 10:30:00,28.37,28.39,28.27,28.33,121390.0,26.1651,26.1835,26.0728,26.1282,121390.0
2018-09-24 10:40:00,28.33,28.34,28.27,28.31,60129.0,26.1282,26.1374,26.0728,26.1097,60129.0
2018-09-24 10:50:00,28.31,28.4,28.31,28.35,29356.0,26.1097,26.1927,26.1097,26.1466,29356.0
2018-09-24 11:00:00,28.35,28.39,28.28,28.35,87591.0,26.1466,26.1835,26.082,26.1466,87591.0
2018-09-24 11:10:00,28.36,28.37,28.28,28.33,69640.0,26.1558,26.1651,26.082,26.1282,69640.0
2018-09-24 11:20:00,28.33,28.4,28.3,28.34,133069.0,26.1282,26.1927,26.1005,26.1374,133069.0
2018-09-24 11:30:00,28.34,28.34,28.21,28.22,131072.0,26.1374,26.1374,26.0175,26.0267,131072.0
2018-09-24 11:40:00,28.21,28.22,28.05,28.1,225673.0,26.0175,26.0267,25.8699,25.916,225673.0
2018-09-24 11:50:00,28.1,28.16,28.1,28.13,121486.0,25.916,25.9714,25.916,25.9437,121486.0
2018-09-24 12:00:00,28.13,28.13,28.07,28.07,91178.0,25.9437,25.9437,25.8884,25.8884,91178.0
2018-09-24 12:10:00,28.07,28.09,28.04,28.08,31518.0,25.8884,25.9068,25.8607,25.8976,31518.0
2018-09-24 12:20:00,28.08,28.12,28.08,28.1,44422.0,25.8976,25.9345,25.8976,25.916,44422.0
2018-09-24 12:30:00,28.11,28.11,28.05,28.07,17639.0,25.9253,25.9253,25.8699,25.8884,17639.0
2018-09-24 12:40:00,28.06,28.07,28.0,28.04,29217.0,25.8791,25.8884,25.8238,25.8607,29217.0
2018-09-24 12:50:00,28.04,28.1,28.04,28.09,25671.0,25.8607,25.916,25.8607,25.9068,25671.0
2018-09-24 13:00:00,28.09,28.1,28.05,28.06,44789.0,25.9068,25.916,25.8699,25.8791,44789.0
2018-09-24 13:10:00,28.04,28.04,27.98,28.01,54172.0,25.8607,25.8607,25.8054,25.833,54172.0
2018-09-24 13:20:00,28.01,28.05,27.99,28.0,23465.0,25.833,25.8699,25.8146,25.8238,23465.0
2018-09-24 13:30:00,28.01,28.01,27.89,27.91,52310.0,25.833,25.833,25.7224,25.7408,52310.0
2018-09-24 13:40:00,27.92,27.94,27.91,27.94,22989.0,25.75,25.7685,25.7408,25.7685,22989.0
2018-09-24 13:50:00,27.94,27.97,27.93,27.95,22190.0,25.7685,25.7961,25.7593,25.7777,22190.0
2018-09-24 14:00:00,27.95,27.97,27.93,27.93,26543.0,25.7777,25.7961,25.7593,25.7593,26543.0
2018-09-24 14:10:00,27.94,27.95,27.88,27.9,114261.0,25.7685,25.7777,25.7131,25.7316,114261.0
2018-09-24 14:20:00,27.9,27.91,27.85,27.91,59534.0,25.7316,25.7408,25.6855,25.7408,59534.0
2018-09-24 14:30:00,27.92,27.92,27.84,27.87,35159.0,25.75,25.75,25.6762,25.7039,35159.0
2018-09-24 14:40:00,27.86,27.86,27.81,27.85,13887.0,25.6947,25.6947,25.6486,25.6855,13887.0
2018-09-24 14:50:00,27.85,27.92,27.85,27.91,27650.0,25.6855,25.75,25.6855,25.7408,27650.0
2018-09-24 15:00:00,27.91,27.99,27.91,27.99,43962.0,25.7408,25.8146,25.7408,25.8146,43962.0
2018-09-24 15:10:00,27.98,27.98,27.92,27.93,28838.0,25.8054,25.8054,25.75,25.7593,28838.0
2018-09-24 15:20:00,27.93,27.94,27.87,27.87,26190.0,25.7593,25.7685,25.7039,25.7039,26190.0
2018-09-24 15:30:00,27.87,27.89,27.84,27.87,59037.0,25.7039,25.7224,25.6762,25.7039,59037.0
2018-09-24 15:40:00,27.88,27.91,27.87,27.89,72637.0,25.7131,25.7408,25.7039,25.7224,72637.0
2018-09-24 15:50:00,27.89,27.99,27.89,27.91,169367.0,25.7224,25.8146,25.7224,25.7408,169367.0
2018-09-25 09:30:00,28.08,28.2,28.04,28.15,238072.0,25.8976,26.0083,25.8607,25.9622,238072.0
2018-09-25 09:40:00,28.17,28.24,28.05,28.1,142550.0,25.9806,26.0452,25.8699,25.916,142550.0
2018-09-25 09:50:00,28.08,28.13,28.07,28.1,71198.0,25.8976,25.9437,25.8884,25.916,71198.0
2018-09-25 10:00:00,28.1,28.15,28.09,28.13,74586.0,25.916,25.9622,25.9068,25.9437,74586.0
2018-09-25 10:10:00,28.11,28.26,28.1,28.2,106098.0,25.9253,26.0636,25.916,26.0083,106098.0
2018-09-25 10:20:00,28.2,28.2,28.15,28.18,76079.0,26.0083,26.0083,25.9622,25.9898,76079.0
2018-09-25 10:30:00,28.19,28.25,28.19,28.24,59781.0,25.999,26.0544,25.999,26.0452,59781.0
2018-09-25 10:40:00,28.24,28.24,28.16,28.18,67827.0,26.0452,26.0452,25.9714,25.9898,67827.0
2018-09-25 10:50:00,28.18,28.25,28.17,28.24,40729.0,25.9898,26.0544,25.9806,26.0452,40729.0
2018-09-25 11:00:00,28.25,28.3,28.2,28.3,54666.0,26.0544,26.1005,26.0083,26.1005,54666.0
2018-09-25 11:10:00,28.3,28.32,28.27,28.28,37754.0,26.1005,26.1189,26.0728,26.082,37754.0
2018-09-25 11:20:00,28.28,28.28,28.24,28.26,86722.0,26.082,26.082,26.0452,26.0636,86722.0
2018-09-25 11:30:00,28.26,28.26,28.17,28.2,52095.0,26.0636,26.0636,25.9806,26.0083,52095.0
2018-09-25 11:40:00,28.18,28.18,28.09,28.09,57038.0,25.9898,25.9898,25.9068,25.9068,57038.0
2018-09-25 11:50:00,28.08,28.08,28.04,28.07,32588.0,25.8976,25.8976,25.8607,25.8884,32588.0
2018-09-25 12:00:00,28.08,28.11,28.05,28.05,34472.0,25.8976,25.9253,25.8699,25.8699,34472.0
2018-09-25 12:10:00,28.06,28.08,28.01,28.05,21727.0,25.8791,25.8976,25.833,25.8699,21727.0
2018-09-25 12:20:00,28.05,28.08,28.02,28.02,21171.0,25.8699,25.8976,25.8423,25.8423,21171.0
2018-09-25 12:30:00,28.02,28.06,28.02,28.05,44699.0,25.8423,25.8791,25.8423,25.8699,44699.0
2018-09-25 12:40:00,28.06,28.12,28.05,28.12,42972.0,25.8791,25.9345,25.8699,25.9345,42972.0
2018-09-25 12:50:00,28.1,28.15,28.09,28.11,17947.0,25.916,25.9622,25.9068,25.9253,17947.0
2018-09-25 13:00:00,28.11,28.11,28.06,28.08,42310.0,25.9253,25.9253,25.8791,25.8976,42310.0
2018-09-25 13:10:00,28.08,28.08,28.04,28.05,11597.0,25.8976,25.8976,25.8607,25.8699,11597.0
2018-09-25 13:20:00,28.06,28.07,28.04,28.07,18591.0,25.8791,25.8884,25.8607,25.8884,18591.0
2018-09-25 13:30:00,28.08,28.1,28.07,28.08,25338.0,25.8976,25.916,25.8884,25.8976,25338.0
2018-09-25 13:40:00,28.08,28.09,28.05,28.05,26574.0,25.8976,25.9068,25.8699,25.8699,26574.0
2018-09-25 13:50:00,28.05,28.08,28.02,28.05,14888.0,25.8699,25.8976,25.8423,25.8699,14888.0
2018-09-25 14:00:00,28.04,28.05,28.01,28.01,25541.0,25.8607,25.8699,25.833,25.833,25541.0
2018-09-25 14:10:00,28.01,28.07,28.01,28.07,12855.0,25.833,25.8884,25.833,25.8884,12855.0
2018-09-25 14:20:00,28.06,28.07,28.0,28.01,16503.0,25.8791,25.8884,25.8238,25.833,16503.0
2018-09-25 14:30:00,28.01,28.01,27.96,27.99,63831.0,25.833,25.833,25.7869,25.8146,63831.0
2018-09-25 14:40:00,27.99,28.04,27.99,28.02,46558.0,25.8146,25.8607,25.8146,25.8423,46558.0
2018-09-25 14:50:00,28.01,28.02,28.01,28.01,11100.0,25.833,25.8423,25.833,25.833,11100.0
2018-09-25 15:00:00,28.01,28.02,27.98,28.01,48103.0,25.833,25.8423,25.8054,25.833,48103.0
2018-09-25 15:10:00,28.01,28.05,28.0,28.05,17841.0,25.833,25.8699,25.8238,25.8699,17841.0
2018-09-25 15:20:00,28.04,28.06,28.03,28.03,22375.0,25.8607,25.8791,25.8515,25.8515,22375.0
2018-09-25 15:30:00,28.03,28.05,28.02,28.02,25469.0,25.8515,25.8699,25.8423,25.8423,25469.0
2018-09-25 15:40:00,28.02,28.02,27.92,27.94,147394.0,25.8423,25.8423,25.75,25.7685,147394.0
2018-09-25 15:50:00,27.95,28.04,27.88,28.01,373913.0,25.7777,25.8607,25.7131,25.833,373913.0
2018-09-26 09:30:00,27.76,27.89,27.63,27.75,229586.0,25.6025,25.7224,25.4826,25.5932,229586.0
2018-09-26 09:40:00,27.75,27.81,27.65,27.81,108645.0,25.5932,25.6486,25.501,25.6486,108645.0
2018-09-26 09:50:00,27.82,27.94,27.82,27.88,155135.0,25.6578,25.7685,25.6578,25.7131,155135.0
2018-09-26 10:00:00,27.86,27.87,27.81,27.85,95800.0,25.6947,25.7039,25.6486,25.6855,95800.0
2018-09-26 10:10:00,27.84,27.85,27.77,27.78,131107.0,25.6762,25.6855,25.6117,25.6209,131107.0
2018-09-26 10:20:00,27.78,27.78,27.67,27.68,67165.0,25.6209,25.6209,25.5195,25.5287,67165.0
2018-09-26 10:30:00,27.65,27.74,27.65,27.71,51695.0,25.501,25.584,25.501,25.5563,51695.0
2018-09-26 10:40:00,27.7,27.78,27.67,27.75,87095.0,25.5471,25.6209,25.5195,25.5932,87095.0
2018-09-26 10:50:00,27.75,27.8,27.71,27.71,67031.0,25.5932,25.6394,25.5563,25.5563,67031.0
2018-09-26 11:00:00,27.72,27.74,27.63,27.64,59658.0,25.5656,25.584,25.4826,25.4918,59658.0
2018-09-26 11:10:00,27.64,27.73,27.63,27.71,38307.0,25.4918,25.5748,25.4826,25.5563,38307.0
2018-09-26 11:20:00,27.71,27.77,27.71,27.76,58358.0,25.5563,25.6117,25.5563,25.6025,58358.0
2018-09-26 11:30:00,27.75,27.79,27.71,27.71,92160.0,25.5932,25.6301,25.5563,25.5563,92160.0
2018-09-26 11:40:00,27.7,27.71,27.67,27.68,42553.0,25.5471,25.5563,25.5195,25.5287,42553.0
2018-09-26 11:50:00,27.68,27.68,27.63,27.66,70551.0,25.5287,25.5287,25.4826,25.5102,70551.0
2018-09-26 12:00:00,27.66,27.72,27.66,27.7,56741.0,25.5102,25.5656,25.5102,25.5471,56741.0
2018-09-26 12:10:00,27.69,27.71,27.68,27.68,22046.0,25.5379,25.5563,25.5287,25.5287,22046.0
2018-09-26 12:20:00,27.69,27.69,27.65,27.67,19230.0,25.5379,25.5379,25.501,25.5195,19230.0
2018-09-26 12:30:00,27.69,27.74,27.69,27.71,47107.0,25.5379,25.584,25.5379,25.5563,47107.0
2018-09-26 12:40:00,27.71,27.78,27.71,27.78,41381.0,25.5563,25.6209,25.5563,25.6209,41381.0
2018-09-26 12:50:00,27.77,27.77,27.69,27.75,57292.0,25.6117,25.6117,25.5379,25.5932,57292.0
2018-09-26 13:00:00,27.76,27.78,27.73,27.73,57629.0,25.6025,25.6209,25.5748,25.5748,57629.0
2018-09-26 13:10:00,27.74,27.77,27.71,27.76,19027.0,25.584,25.6117,25.5563,25.6025,19027.0
2018-09-26 13:20:00,27.75,27.75,27.65,27.65,37979.0,25.5932,25.5932,25.501,25.501,37979.0
2018-09-26 13:30:00,27.65,27.67,27.63,27.64,35979.0,25.501,25.5195,25.4826,25.4918,35979.0
2018-09-26 13:40:00,27.63,27.66,27.6,27.65,32707.0,25.4826,25.5102,25.4549,25.501,32707.0
2018-09-26 13:50:00,27.66,27.75,27.66,27.72,35646.0,25.5102,25.5932,25.5102,25.5656,35646.0
2018-09-26 14:00:00,27.71,28.1,27.64,27.87,356615.0,25.5563,25.916,25.4918,25.7039,356615.0
2018-09-26 14:10:00,27.87,27.95,27.82,27.85,124447.0,25.7039,25.7777,25.6578,25.6855,124447.0
2018-09-26 14:20:00,27.86,27.86,27.65,27.68,80003.0,25.6947,25.6947,25.501,25.5287,80003.0
2018-09-26 14:30:00,27.68,27.73,27.48,27.55,367986.0,25.5287,25.5748,25.3442,25.4088,367986.0
2018-09-26 14:40:00,27.54,27.61,27.43,27.58,228636.0,25.3996,25.4641,25.2981,25.4365,228636.0
2018-09-26 14:50:00,27.56,27.85,27.52,27.82,248234.0,25.418,25.6855,25.3811,25.6578,248234.0
2018-09-26 15:00:00,27.85,27.91,27.73,27.8,196463.0,25.6855,25.7408,25.5748,25.6394,196463.0
2018-09-26 15:10:00,27.8,27.8,27.7,27.73,64961.0,25.6394,25.6394,25.5471,25.5748,64961.0
2018-09-26 15:20:00,27.74,27.74,27.61,27.62,69110.0,25.584,25.584,25.4641,25.4733,69110.0
2018-09-26 15:30:00,27.62,27.69,27.61,27.66,102727.0,25.4733,25.5379,25.4641,25.5102,102727.0
2018-09-26 15:40:00,27.65,27.68,27.58,27.64,147662.0,25.501,25.5287,25.4365,25.4918,147662.0
2018-09-26 15:50:00,27.64,27.64,27.53,27.55,222225.0,25.4918,25.4918,25.3903,25.4088,222225.0
2018-09-27 09:30:00,27.05,27.1,26.85,26.94,237746.0,24.9476,24.9938,24.7632,24.8462,237746.0
2018-09-27 09:40:00,26.94,27.03,26.9,27.0,274811.0,24.8462,24.9292,24.8093,24.9015,274811.0
2018-09-27 09:50:00,27.0,27.02,26.79,26.82,209650.0,24.9015,24.92,24.7079,24.7355,209650.0
2018-09-27 10:00:00,26.82,26.94,26.81,26.88,139184.0,24.7355,24.8462,24.7263,24.7909,139184.0
2018-09-27 10:10:00,26.87,26.9,26.83,26.85,94227.0,24.7816,24.8093,24.7447,24.7632,94227.0
2018-09-27 10:20:00,26.85,27.06,26.85,27.03,115049.0,24.7632,24.9569,24.7632,24.9292,115049.0
2018-09-27 10:30:00,27.02,27.07,26.93,26.93,111995.0,24.92,24.9661,24.837,24.837,111995.0
2018-09-27 10:40:00,26.96,27.0,26.93,26.95,120360.0,24.8646,24.9015,24.837,24.8554,120360.0
2018-09-27 10:50:00,26.95,26.95,26.83,26.85,153739.0,24.8554,24.8554,24.7447,24.7632,153739.0
2018-09-27 11:00:00,26.85,26.9,26.84,26.87,128339.0,24.7632,24.8093,24.754,24.7816,128339.0
2018-09-27 11:10:00,26.86,26.94,26.79,26.94,152636.0,24.7724,24.8462,24.7079,24.8462,152636.0
2018-09-27 11:20:00,26.92,26.99,26.9,26.98,59600.0,24.8277,24.8923,24.8093,24.8831,59600.0
2018-09-27 11:30:00,26.98,27.03,26.95,27.02,65740.0,24.8831,24.9292,24.8554,24.92,65740.0
2018-09-27 11:40:00,27.03,27.07,27.01,27.05,53370.0,24.9292,24.9661,24.9108,24.9476,53370.0
2018-09-27 11:50:00,27.05,27.06,26.97,26.99,63819.0,24.9476,24.9569,24.8739,24.8923,63819.0
2018-09-27 12:00:00,26.99,27.0,26.93,26.94,51117.0,24.8923,24.9015,24.837,24.8462,51117.0
2018-09-27 12:10:00,26.94,26.99,26.93,26.98,51515.0,24.8462,24.8923,24.837,24.8831,51515.0
2018-09-27 12:20:00,26.98,27.04,26.94,27.04,53771.0,24.8831,24.9384,24.8462,24.9384,53771.0
2018-09-27 12:30:00,27.04,27.04,26.98,27.0,52545.0,24.9384,24.9384,24.8831,24.9015,52545.0
2018-09-27 12:40:00,27.01,27.06,27.0,27.05,20054.0,24.9108,24.9569,24.9015,24.9476,20054.0
2018-09-27 12:50:00,27.06,27.06,26.98,26.99,29060.0,24.9569,24.9569,24.8831,24.8923,29060.0
2018-09-27 13:00:00,26.99,27.02,26.95,26.97,57848.0,24.8923,24.92,24.8554,24.8739,57848.0
2018-09-27 13:10:00,26.98,26.99,26.95,26.95,40590.0,24.8831,24.8923,24.8554,24.8554,40590.0
2018-09-27 13:20:00,26.96,26.97,26.92,26.96,31203.0,24.8646,24.8739,24.8277,24.8646,31203.0
2018-09-27 13:30:00,26.96,27.01,26.96,27.0,47676.0,24.8646,24.9108,24.8646,24.9015,47676.0
2018-09-27 13:40:00,27.0,27.05,26.98,27.02,33286.0,24.9015,24.9476,24.8831,24.92,33286.0
2018-09-27 13:50:00,27.01,27.02,26.97,27.01,31751.0,24.9108,24.92,24.8739,24.9108,31751.0
2018-09-27 14:00:00,27.02,27.04,27.01,27.01,57596.0,24.92,24.9384,24.9108,24.9108,57596.0
2018-09-27 14:10:00,27.0,27.0,26.96,26.96,39975.0,24.9015,24.9015,24.8646,24.8646,39975.0
2018-09-27 14:20:00,26.96,26.98,26.95,26.97,43010.0,24.8646,24.8831,24.8554,24.8739,43010.0
2018-09-27 14:30:00,26.97,26.97,26.95,26.97,13764.0,24.8739,24.8739,24.8554,24.8739,13764.0
2018-09-27 14:40:00,26.97,26.97,26.92,26.95,29167.0,24.8739,24.8739,24.8277,24.8554,29167.0
2018-09-27 14:50:00,26.96,26.98,26.92,26.93,55121.0,24.8646,24.8831,24.8277,24.837,55121.0
2018-09-27 15:00:00,26.92,26.97,26.92,26.95,28394.0,24.8277,24.8739,24.8277,24.8554,28394.0
2018-09-27 15:10:00,26.95,26.96,26.91,26.93,69886.0,24.8554,24.8646,24.8185,24.837,69886.0
2018-09-27 15:20:00,26.93,26.93,26.9,26.92,58879.0,24.837,24.837,24.8093,24.8277,58879.0
2018-09-27 15:30:00,26.92,26.98,26.89,26.97,80941.0,24.8277,24.8831,24.8001,24.8739,80941.0
2018-09-27 15:40:00,26.97,26.97,26.94,26.95,50294.0,24.8739,24.8739,24.8462,24.8554,50294.0
2018-09-27 15:50:00,26.95,26.97,26.87,26.93,356236.0,24.8554,24.8739,24.7816,24.837,356236.0
2018-09-28 09:30:00,27.05,27.26,27.05,27.25,107817.0,24.9476,25.1413,24.9476,25.1321,107817.0
2018-09-28 09:40:00,27.23,27.39,27.21,27.39,133060.0,25.1137,25.2612,25.0952,25.2612,133060.0
2018-09-28 09:50:00,27.4,27.47,27.33,27.39,184124.0,25.2704,25.335,25.2059,25.2612,184124.0
2018-09-28 10:00:00,27.38,27.42,27.27,27.27,89718.0,25.252,25.2889,25.1505,25.1505,89718.0
2018-09-28 10:10:00,27.26,27.35,27.23,27.35,155400.0,25.1413,25.2243,25.1137,25.2243,155400.0
2018-09-28 10:20:00,27.35,27.42,27.31,27.31,93535.0,25.2243,25.2889,25.1874,25.1874,93535.0
2018-09-28 10:30:00,27.31,27.4,27.29,27.37,72437.0,25.1874,25.2704,25.169,25.2428,72437.0
2018-09-28 10:40:00,27.37,27.48,27.33,27.44,95170.0,25.2428,25.3442,25.2059,25.3073,95170.0
2018-09-28 10:50:00,27.43,27.55,27.43,27.53,177864.0,25.2981,25.4088,25.2981,25.3903,177864.0
2018-09-28 11:00:00,27.52,27.52,27.45,27.45,59920.0,25.3811,25.3811,25.3166,25.3166,59920.0
2018-09-28 11:10:00,27.45,27.55,27.45,27.5,67384.0,25.3166,25.4088,25.3166,25.3627,67384.0
2018-09-28 11:20:00,27.5,27.55,27.49,27.49,111990.0,25.3627,25.4088,25.3534,25.3534,111990.0
2018-09-28 11:30:00,27.5,27.53,27.45,27.48,56331.0,25.3627,25.3903,25.3166,25.3442,56331.0
2018-09-28 11:40:00,27.47,27.49,27.42,27.42,73200.0,25.335,25.3534,25.2889,25.2889,73200.0
2018-09-28 11:50:00,27.42,27.54,27.42,27.51,54977.0,25.2889,25.3996,25.2889,25.3719,54977.0
2018-09-28 12:00:00,27.49,27.49,27.41,27.42,76172.0,25.3534,25.3534,25.2797,25.2889,76172.0
2018-09-28 12:10:00,27.42,27.49,27.42,27.46,23070.0,25.2889,25.3534,25.2889,25.3258,23070.0
2018-09-28 12:20:00,27.45,27.48,27.44,27.46,36273.0,25.3166,25.3442,25.3073,25.3258,36273.0
2018-09-28 12:30:00,27.46,27.49,27.41,27.41,77240.0,25.3258,25.3534,25.2797,25.2797,77240.0
2018-09-28 12:40:00,27.41,27.42,27.38,27.4,77618.0,25.2797,25.2889,25.252,25.2704,77618.0
2018-09-28 12:50:00,27.39,27.5,27.39,27.5,51319.0,25.2612,25.3627,25.2612,25.3627,51319.0
2018-09-28 13:00:00,27.49,27.49,27.47,27.48,38986.0,25.3534,25.3534,25.335,25.3442,38986.0
2018-09-28 13:10:00,27.49,27.55,27.48,27.55,37220.0,25.3534,25.4088,25.3442,25.4088,37220.0
2018-09-28 13:20:00,27.55,27.57,27.48,27.55,59933.0,25.4088,25.4272,25.3442,25.4088,59933.0
2018-09-28 13:30:00,27.56,27.58,27.53,27.55,58704.0,25.418,25.4365,25.3903,25.4088,58704.0
2018-09-28 13:40:00,27.56,27.62,27.55,27.62,60814.0,25.418,25.4733,25.4088,25.4733,60814.0
2018-09-28 13:50:00,27.62,27.64,27.58,27.58,55222.0,25.4733,25.4918,25.4365,25.4365,55222.0
2018-09-28 14:00:00,27.58,27.61,27.52,27.56,73464.0,25.4365,25.4641,25.3811,25.418,73464.0
2018-09-28 14:10:00,27.55,27.59,27.51,27.58,52658.0,25.4088,25.4457,25.3719,25.4365,52658.0
2018-09-28 14:20:00,27.58,27.58,27.5,27.52,25283.0,25.4365,25.4365,25.3627,25.3811,25283.0
2018-09-28 14:30:00,27.52,27.54,27.51,27.53,44027.0,25.3811,25.3996,25.3719,25.3903,44027.0
2018-09-28 14:40:00,27.53,27.54,27.46,27.49,45910.0,25.3903,25.3996,25.3258,25.3534,45910.0
2018-09-28 14:50:00,27.49,27.53,27.44,27.44,56668.0,25.3534,25.3903,25.3073,25.3073,56668.0
2018-09-28 15:00:00,27.45,27.51,27.42,27.45,60500.0,25.3166,25.3719,25.2889,25.3166,60500.0
2018-09-28 15:10:00,27.45,27.47,27.43,27.44,50156.0,25.3166,25.335,25.2981,25.3073,50156.0
2018-09-28 15:20:00,27.43,27.47,27.42,27.44,71716.0,25.2981,25.335,25.2889,25.3073,71716.0
2018-09-28 15:30:00,27.44,27.48,27.42,27.46,100666.0,25.3073,25.3442,25.2889,25.3258,100666.0
2018-09-28 15:40:00,27.45,27.45,27.36,27.37,169203.0,25.3166,25.3166,25.2336,25.2428,169203.0
2018-09-28 15:50:00,27.36,27.4,27.31,27.38,180651.0,25.2336,25.2704,25.1874,25.252,180651.0
2018-10-01 09:30:00,27.2,27.39,27.19,27.33,134811.0,25.086,25.2612,25.0768,25.2059,134811.0
2018-10-01 09:40:00,27.33,27.48,27.33,27.43,59272.0,25.2059,25.3442,25.2059,25.2981,59272.0
2018-10-01 09:50:00,27.42,27.42,27.34,27.35,42930.0,25.2889,25.2889,25.2151,25.2243,42930.0
2018-10-01 10:00:00,27.36,27.45,27.36,27.41,71647.0,25.2336,25.3166,25.2336,25.2797,71647.0
2018-10-01 10:10:00,27.4,27.43,27.24,27.32,98688.0,25.2704,25.2981,25.1229,25.1967,98688.0
2018-10-01 10:20:00,27.31,27.39,27.31,27.33,42074.0,25.1874,25.2612,25.1874,25.2059,42074.0
2018-10-01 10:30:00,27.31,27.31,27.22,27.26,53095.0,25.1874,25.1874,25.1044,25.1413,53095.0
2018-10-01 10:40:00,27.25,27.31,27.24,27.3,55387.0,25.1321,25.1874,25.1229,25.1782,55387.0
2018-10-01 10:50:00,27.3,27.4,27.29,27.39,41309.0,25.1782,25.2704,25.169,25.2612,41309.0
2018-10-01 11:00:00,27.38,27.43,27.38,27.41,56795.0,25.252,25.2981,25.252,25.2797,56795.0
2018-10-01 11:10:00,27.41,27.44,27.4,27.43,51440.0,25.2797,25.3073,25.2704,25.2981,51440.0
2018-10-01 11:20:00,27.44,27.45,27.39,27.42,34628.0,25.3073,25.3166,25.2612,25.2889,34628.0
2018-10-01 11:30:00,27.42,27.5,27.37,27.47,67809.0,25.2889,25.3627,25.2428,25.335,67809.0
2018-10-01 11:40:00,27.48,27.51,27.43,27.51,48891.0,25.3442,25.3719,25.2981,25.3719,48891.0
2018-10-01 11:50:00,27.5,27.51,27.44,27.44,16868.0,25.3627,25.3719,25.3073,25.3073,16868.0
2018-10-01 12:00:00,27.43,27.46,27.42,27.42,18947.0,25.2981,25.3258,25.2889,25.2889,18947.0
2018-10-01 12:10:00,27.43,27.43,27.4,27.42,28315.0,25.2981,25.2981,25.2704,25.2889,28315.0
2018-10-01 12:20:00,27.41,27.45,27.37,27.45,53547.0,25.2797,25.3166,25.2428,25.3166,53547.0
2018-10-01 12:30:00,27.45,27.53,27.43,27.51,51829.0,25.3166,25.3903,25.2981,25.3719,51829.0
2018-10-01 12:40:00,27.5,27.52,27.49,27.51,34789.0,25.3627,25.3811,25.3534,25.3719,34789.0
2018-10-01 12:50:00,27.51,27.51,27.42,27.44,52361.0,25.3719,25.3719,25.2889,25.3073,52361.0
2018-10-01 13:00:00,27.44,27.52,27.44,27.51,65569.0,25.3073,25.3811,25.3073,25.3719,65569.0
2018-10-01 13:10:00,27.5,27.51,27.44,27.49,9994.0,25.3627,25.3719,25.3073,25.3534,9994.0
2018-10-01 13:20:00,27.48,27.49,27.41,27.43,28942.0,25.3442,25.3534,25.2797,25.2981,28942.0
2018-10-01 13:30:00,27.43,27.53,27.43,27.53,89310.0,25.2981,25.3903,25.2981,25.3903,89310.0
2018-10-01 13:40:00,27.53,27.53,27.48,27.5,33572.0,25.3903,25.3903,25.3442,25.3627,33572.0
2018-10-01 13:50:00,27.5,27.5,27.45,27.46,20722.0,25.3627,25.3627,25.3166,25.3258,20722.0
2018-10-01 14:00:00,27.47,27.48,27.46,27.48,11768.0,25.335,25.3442,25.3258,25.3442,11768.0
2018-10-01 14:10:00,27.49,27.49,27.46,27.47,14492.0,25.3534,25.3534,25.3258,25.335,14492.0
2018-10-01 14:20:00,27.46,27.49,27.43,27.47,29432.0,25.3258,25.3534,25.2981,25.335,29432.0
2018-10-01 14:30:00,27.47,27.51,27.47,27.5,27541.0,25.335,25.3719,25.335,25.3627,27541.0
2018-10-01 14:40:00,27.5,27.53,27.49,27.52,27379.0,25.3627,25.3903,25.3534,25.3811,27379.0
2018-10-01 14:50:00,27.51,27.51,27.48,27.49,32196.0,25.3719,25.3719,25.3442,25.3534,32196.0
2018-10-01 15:00:00,27.49,27.49,27.42,27.43,22754.0,25.3534,25.3534,25.2889,25.2981,22754.0
2018-10-01 15:10:00,27.43,27.48,27.43,27.43,39035.0,25.2981,25.3442,25.2981,25.2981,39035.0
2018-10-01 15:20:00,27.42,27.42,27.37,27.38,32067.0,25.2889,25.2889,25.2428,25.252,32067.0
2018-10-01 15:30:00,27.38,27.4,27.36,27.39,50222.0,25.252,25.2704,25.2336,25.2612,50222.0
2018-10-01 15:40:00,27.39,27.41,27.36,27.41,28131.0,25.2612,25.2797,25.2336,25.2797,28131.0
2018-10-01 15:50:00,27.41,27.42,27.39,27.39,135605.0,25.2797,25.2889,25.2612,25.2612,135605.0
2018-10-02 09:30:00,27.73,28.05,27.68,28.01,332469.0,25.5748,25.8699,25.5287,25.833,332469.0
2018-10-02 09:40:00,28.01,28.06,27.91,27.98,205044.0,25.833,25.8791,25.7408,25.8054,205044.0
2018-10-02 09:50:00,27.97,28.02,27.89,28.02,105484.0,25.7961,25.8423,25.7224,25.8423,105484.0
2018-10-02 10:00:00,28.02,28.13,28.01,28.03,171072.0,25.8423,25.9437,25.833,25.8515,171072.0
2018-10-02 10:10:00,28.04,28.19,28.02,28.13,189056.0,25.8607,25.999,25.8423,25.9437,189056.0
2018-10-02 10:20:00,28.13,28.17,28.08,28.14,192240.0,25.9437,25.9806,25.8976,25.9529,192240.0
2018-10-02 10:30:00,28.15,28.17,28.0,28.0,71851.0,25.9622,25.9806,25.8238,25.8238,71851.0
2018-10-02 10:40:00,28.0,28.1,28.0,28.07,92282.0,25.8238,25.916,25.8238,25.8884,92282.0
2018-10-02 10:50:00,28.09,28.19,28.09,28.16,175192.0,25.9068,25.999,25.9068,25.9714,175192.0
2018-10-02 11:00:00,28.16,28.22,28.14,28.21,117304.0,25.9714,26.0267,25.9529,26.0175,117304.0
2018-10-02 11:10:00,28.22,28.22,28.17,28.19,36676.0,26.0267,26.0267,25.9806,25.999,36676.0
2018-10-02 11:20:00,28.19,28.22,28.13,28.14,104864.0,25.999,26.0267,25.9437,25.9529,104864.0
2018-10-02 11:30:00,28.15,28.16,28.05,28.08,142286.0,25.9622,25.9714,25.8699,25.8976,142286.0
2018-10-02 11:40:00,28.06,28.17,28.06,28.16,57330.0,25.8791,25.9806,25.8791,25.9714,57330.0
2018-10-02 11:50:00,28.16,28.17,28.08,28.08,36148.0,25.9714,25.9806,25.8976,25.8976,36148.0
2018-10-02 12:00:00,28.08,28.1,28.03,28.08,115747.0,25.8976,25.916,25.8515,25.8976,115747.0
2018-10-02 12:10:00,28.08,28.12,28.07,28.11,31543.0,25.8976,25.9345,25.8884,25.9253,31543.0
2018-10-02 12:20:00,28.12,28.17,28.12,28.14,52784.0,25.9345,25.9806,25.9345,25.9529,52784.0
2018-10-02 12:30:00,28.13,28.17,28.13,28.15,26646.0,25.9437,25.9806,25.9437,25.9622,26646.0
2018-10-02 12:40:00,28.14,28.18,28.1,28.17,61786.0,25.9529,25.9898,25.916,25.9806,61786.0
2018-10-02 12:50:00,28.17,28.19,28.14,28.14,46633.0,25.9806,25.999,25.9529,25.9529,46633.0
2018-10-02 13:00:00,28.14,28.16,28.13,28.16,37447.0,25.9529,25.9714,25.9437,25.9714,37447.0
2018-10-02 13:10:00,28.17,28.18,28.13,28.13,54349.0,25.9806,25.9898,25.9437,25.9437,54349.0
2018-10-02 13:20:00,28.14,28.14,28.08,28.09,33469.0,25.9529,25.9529,25.8976,25.9068,33469.0
2018-10-02 13:30:00,28.09,28.1,28.03,28.04,34887.0,25.9068,25.916,25.8515,25.8607,34887.0
2018-10-02 13:40:00,28.03,28.09,28.0,28.06,68531.0,25.8515,25.9068,25.8238,25.8791,68531.0
2018-10-02 13:50:00,28.06,28.08,28.06,28.08,41996.0,25.8791,25.8976,25.8791,25.8976,41996.0
2018-10-02 14:00:00,28.08,28.14,28.08,28.12,40400.0,25.8976,25.9529,25.8976,25.9345,40400.0
2018-10-02 14:10:00,28.11,28.14,28.1,28.14,22620.0,25.9253,25.9529,25.916,25.9529,22620.0
2018-10-02 14:20:00,28.15,28.16,28.13,28.14,23319.0,25.9622,25.9714,25.9437,25.9529,23319.0
2018-10-02 14:30:00,28.15,28.15,28.1,28.11,29441.0,25.9622,25.9622,25.916,25.9253,29441.0
2018-10-02 14:40:00,28.11,28.11,28.05,28.1,32189.0,25.9253,25.9253,25.8699,25.916,32189.0
2018-10-02 14:50:00,28.09,28.11,28.05,28.07,28963.0,25.9068,25.9253,25.8699,25.8884,28963.0
2018-10-02 15:00:00,28.06,28.06,28.01,28.03,35307.0,25.8791,25.8791,25.833,25.8515,35307.0
2018-10-02 15:10:00,28.03,28.03,28.01,28.03,32064.0,25.8515,25.8515,25.833,25.8515,32064.0
2018-10-02 15:20:00,28.03,28.05,28.03,28.05,22861.0,25.8515,25.8699,25.8515,25.8699,22861.0
2018-10-02 15:30:00,28.05,28.07,27.99,28.01,76647.0,25.8699,25.8884,25.8146,25.833,76647.0
2018-10-02 15:40:00,28.02,28.06,27.99,27.99,103845.0,25.8423,25.8791,25.8146,25.8146,103845.0
2018-10-02 15:50:00,27.99,28.05,27.98,28.04,221530.0,25.8146,25.8699,25.8054,25.8607,221530.0
2018-10-03 09:30:00,28.16,28.27,28.08,28.15,166282.0,25.9714,26.0728,25.8976,25.9622,166282.0
2018-10-03 09:40:00,28.17,28.17,27.96,28.03,76167.0,25.9806,25.9806,25.7869,25.8515,76167.0
2018-10-03 09:50:00,28.02,28.09,27.92,27.92,84102.0,25.8423,25.9068,25.75,25.75,84102.0
2018-10-03 10:00:00,27.91,27.99,27.79,27.96,181241.0,25.7408,25.8146,25.6301,25.7869,181241.0
2018-10-03 10:10:00,27.98,28.0,27.87,27.97,62792.0,25.8054,25.8238,25.7039,25.7961,62792.0
2018-10-03 10:20:00,27.98,28.0,27.9,27.94,52493.0,25.8054,25.8238,25.7316,25.7685,52493.0
2018-10-03 10:30:00,27.93,27.93,27.84,27.9,74024.0,25.7593,25.7593,25.6762,25.7316,74024.0
2018-10-03 10:40:00,27.88,27.98,27.85,27.97,87105.0,25.7131,25.8054,25.6855,25.7961,87105.0
2018-10-03 10:50:00,27.97,27.97,27.92,27.93,46913.0,25.7961,25.7961,25.75,25.7593,46913.0
2018-10-03 11:00:00,27.94,28.01,27.91,28.0,47290.0,25.7685,25.833,25.7408,25.8238,47290.0
2018-10-03 11:10:00,27.98,28.02,27.91,27.91,65269.0,25.8054,25.8423,25.7408,25.7408,65269.0
2018-10-03 11:20:00,27.9,27.9,27.79,27.81,60303.0,25.7316,25.7316,25.6301,25.6486,60303.0
2018-10-03 11:30:00,27.82,27.82,27.76,27.8,39518.0,25.6578,25.6578,25.6025,25.6394,39518.0
2018-10-03 11:40:00,27.79,27.89,27.79,27.87,42444.0,25.6301,25.7224,25.6301,25.7039,42444.0
2018-10-03 11:50:00,27.87,27.92,27.84,27.92,52615.0,25.7039,25.75,25.6762,25.75,52615.0
2018-10-03 12:00:00,27.93,27.96,27.87,27.87,34420.0,25.7593,25.7869,25.7039,25.7039,34420.0
2018-10-03 12:10:00,27.87,27.91,27.85,27.88,23565.0,25.7039,25.7408,25.6855,25.7131,23565.0
2018-10-03 12:20:00,27.88,27.96,27.87,27.96,16417.0,25.7131,25.7869,25.7039,25.7869,16417.0
2018-10-03 12:30:00,27.96,27.96,27.89,27.89,17371.0,25.7869,25.7869,25.7224,25.7224,17371.0
2018-10-03 12:40:00,27.9,27.92,27.89,27.9,24222.0,25.7316,25.75,25.7224,25.7316,24222.0
2018-10-03 12:50:00,27.9,27.91,27.84,27.85,17406.0,25.7316,25.7408,25.6762,25.6855,17406.0
2018-10-03 13:00:00,27.86,27.91,27.85,27.89,20620.0,25.6947,25.7408,25.6855,25.7224,20620.0
2018-10-03 13:10:00,27.88,27.89,27.79,27.79,24504.0,25.7131,25.7224,25.6301,25.6301,24504.0
2018-10-03 13:20:00,27.78,27.86,27.78,27.86,19726.0,25.6209,25.6947,25.6209,25.6947,19726.0
2018-10-03 13:30:00,27.87,27.92,27.87,27.9,33354.0,25.7039,25.75,25.7039,25.7316,33354.0
2018-10-03 13:40:00,27.89,27.93,27.87,27.93,24036.0,25.7224,25.7593,25.7039,25.7593,24036.0
2018-10-03 13:50:00,27.92,27.93,27.9,27.92,14646.0,25.75,25.7593,25.7316,25.75,14646.0
2018-10-03 14:00:00,27.91,27.91,27.84,27.85,24160.0,25.7408,25.7408,25.6762,25.6855,24160.0
2018-10-03 14:10:00,27.85,27.85,27.8,27.8,33328.0,25.6855,25.6855,25.6394,25.6394,33328.0
2018-10-03 14:20:00,27.8,27.8,27.75,27.77,40527.0,25.6394,25.6394,25.5932,25.6117,40527.0
2018-10-03 14:30:00,27.76,27.8,27.69,27.8,49535.0,25.6025,25.6394,25.5379,25.6394,49535.0
2018-10-03 14:40:00,27.79,27.8,27.75,27.76,40984.0,25.6301,25.6394,25.5932,25.6025,40984.0
2018-10-03 14:50:00,27.75,27.81,27.74,27.78,32319.0,25.5932,25.6486,25.584,25.6209,32319.0
2018-10-03 15:00:00,27.79,27.8,27.77,27.79,18628.0,25.6301,25.6394,25.6117,25.6301,18628.0
2018-10-03 15:10:00,27.78,27.78,27.75,27.78,21627.0,25.6209,25.6209,25.5932,25.6209,21627.0
2018-10-03 15:20:00,27.77,27.77,27.72,27.73,23482.0,25.6117,25.6117,25.5656,25.5748,23482.0
2018-10-03 15:30:00,27.73,27.75,27.72,27.74,38698.0,25.5748,25.5932,25.5656,25.584,38698.0
2018-10-03 15:40:00,27.74,27.75,27.73,27.75,22455.0,25.584,25.5932,25.5748,25.5932,22455.0
2018-10-03 15:50:00,27.75,27.76,27.73,27.74,216114.0,25.5932,25.6025,25.5748,25.584,216114.0
2018-10-04 09:30:00,27.91,28.06,27.82,27.98,193716.0,25.7408,25.8791,25.6578,25.8054,193716.0
2018-10-04 09:40:00,27.97,28.05,27.9,28.04,132873.0,25.7961,25.8699,25.7316,25.8607,132873.0
2018-10-04 09:50:00,28.05,28.1,28.01,28.04,109588.0,25.8699,25.916,25.833,25.8607,109588.0
2018-10-04 10:00:00,28.02,28.1,27.95,28.1,167043.0,25.8423,25.916,25.7777,25.916,167043.0
2018-10-04 10:10:00,28.1,28.26,28.09,28.24,197295.0,25.916,26.0636,25.9068,26.0452,197295.0
2018-10-04 10:20:00,28.25,28.33,28.18,28.24,114322.0,26.0544,26.1282,25.9898,26.0452,114322.0
2018-10-04 10:30:00,28.24,28.26,28.18,28.18,200851.0,26.0452,26.0636,25.9898,25.9898,200851.0
2018-10-04 10:40:00,28.18,28.19,28.1,28.12,36865.0,25.9898,25.999,25.916,25.9345,36865.0
2018-10-04 10:50:00,28.15,28.17,28.04,28.06,63964.0,25.9622,25.9806,25.8607,25.8791,63964.0
2018-10-04 11:00:00,28.05,28.11,28.01,28.03,68422.0,25.8699,25.9253,25.833,25.8515,68422.0
2018-10-04 11:10:00,28.03,28.08,27.99,28.02,101562.0,25.8515,25.8976,25.8146,25.8423,101562.0
2018-10-04 11:20:00,27.99,28.0,27.97,27.98,30838.0,25.8146,25.8238,25.7961,25.8054,30838.0
2018-10-04 11:30:00,27.98,28.0,27.91,27.93,49339.0,25.8054,25.8238,25.7408,25.7593,49339.0
2018-10-04 11:40:00,27.92,27.93,27.8,27.85,83018.0,25.75,25.7593,25.6394,25.6855,83018.0
2018-10-04 11:50:00,27.88,27.88,27.84,27.84,47136.0,25.7131,25.7131,25.6762,25.6762,47136.0
2018-10-04 12:00:00,27.83,27.85,27.8,27.83,62799.0,25.667,25.6855,25.6394,25.667,62799.0
2018-10-04 12:10:00,27.83,27.83,27.69,27.69,142874.0,25.667,25.667,25.5379,25.5379,142874.0
2018-10-04 12:20:00,27.69,27.7,27.63,27.67,102212.0,25.5379,25.5471,25.4826,25.5195,102212.0
2018-10-04 12:30:00,27.68,27.71,27.61,27.7,90721.0,25.5287,25.5563,25.4641,25.5471,90721.0
2018-10-04 12:40:00,27.69,27.8,27.68,27.76,87521.0,25.5379,25.6394,25.5287,25.6025,87521.0
2018-10-04 12:50:00,27.76,27.8,27.75,27.77,38644.0,25.6025,25.6394,25.5932,25.6117,38644.0
2018-10-04 13:00:00,27.76,27.79,27.74,27.75,33246.0,25.6025,25.6301,25.584,25.5932,33246.0
2018-10-04 13:10:00,27.75,27.78,27.74,27.75,29543.0,25.5932,25.6209,25.584,25.5932,29543.0
2018-10-04 13:20:00,27.75,27.84,27.75,27.82,68181.0,25.5932,25.6762,25.5932,25.6578,68181.0
2018-10-04 13:30:00,27.83,27.85,27.79,27.81,42853.0,25.667,25.6855,25.6301,25.6486,42853.0
2018-10-04 13:40:00,27.82,27.84,27.77,27.79,53164.0,25.6578,25.6762,25.6117,25.6301,53164.0
2018-10-04 13:50:00,27.8,27.86,27.8,27.85,24958.0,25.6394,25.6947,25.6394,25.6855,24958.0
2018-10-04 14:00:00,27.85,27.85,27.81,27.81,15623.0,25.6855,25.6855,25.6486,25.6486,15623.0
2018-10-04 14:10:00,27.82,27.83,27.77,27.77,23657.0,25.6578,25.667,25.6117,25.6117,23657.0
2018-10-04 14:20:00,27.75,27.79,27.75,27.79,23055.0,25.5932,25.6301,25.5932,25.6301,23055.0
2018-10-04 14:30:00,27.78,27.8,27.75,27.8,29795.0,25.6209,25.6394,25.5932,25.6394,29795.0
2018-10-04 14:40:00,27.8,27.83,27.75,27.82,39211.0,25.6394,25.667,25.5932,25.6578,39211.0
2018-10-04 14:50:00,27.82,27.87,27.82,27.87,11732.0,25.6578,25.7039,25.6578,25.7039,11732.0
2018-10-04 15:00:00,27.87,27.87,27.83,27.85,20434.0,25.7039,25.7039,25.667,25.6855,20434.0
2018-10-04 15:10:00,27.84,27.84,27.82,27.82,12105.0,25.6762,25.6762,25.6578,25.6578,12105.0
2018-10-04 15:20:00,27.82,27.83,27.76,27.76,14131.0,25.6578,25.667,25.6025,25.6025,14131.0
2018-10-04 15:30:00,27.76,27.79,27.72,27.72,37513.0,25.6025,25.6301,25.5656,25.5656,37513.0
2018-10-04 15:40:00,27.73,27.76,27.72,27.76,64564.0,25.5748,25.6025,25.5656,25.6025,64564.0
2018-10-04 15:50:00,27.76,27.85,27.76,27.82,101581.0,25.6025,25.6855,25.6025,25.6578,101581.0
2018-10-05 09:30:00,27.93,28.1,27.86,27.98,84291.0,25.7593,25.916,25.6947,25.8054,84291.0
2018-10-05 09:40:00,27.97,28.08,27.94,27.95,87004.0,25.7961,25.8976,25.7685,25.7777,87004.0
2018-10-05 09:50:00,27.94,28.01,27.86,27.95,109013.0,25.7685,25.833,25.6947,25.7777,109013.0
2018-10-05 10:00:00,27.94,28.08,27.94,28.02,75588.0,25.7685,25.8976,25.7685,25.8423,75588.0
2018-10-05 10:10:00,28.02,28.05,27.9,27.91,56608.0,25.8423,25.8699,25.7316,25.7408,56608.0
2018-10-05 10:20:00,27.91,27.94,27.83,27.85,140615.0,25.7408,25.7685,25.667,25.6855,140615.0
2018-10-05 10:30:00,27.85,27.88,27.83,27.85,24626.0,25.6855,25.7131,25.667,25.6855,24626.0
2018-10-05 10:40:00,27.85,27.85,27.71,27.74,70137.0,25.6855,25.6855,25.5563,25.584,70137.0
2018-10-05 10:50:00,27.73,27.84,27.72,27.77,110837.0,25.5748,25.6762,25.5656,25.6117,110837.0
2018-10-05 11:00:00,27.76,27.78,27.72,27.76,42873.0,25.6025,25.6209,25.5656,25.6025,42873.0
2018-10-05 11:10:00,27.77,27.81,27.73,27.8,41313.0,25.6117,25.6486,25.5748,25.6394,41313.0
2018-10-05 11:20:00,27.79,27.82,27.78,27.8,23800.0,25.6301,25.6578,25.6209,25.6394,23800.0
2018-10-05 11:30:00,27.8,27.8,27.73,27.76,37708.0,25.6394,25.6394,25.5748,25.6025,37708.0
2018-10-05 11:40:00,27.75,27.8,27.72,27.77,32219.0,25.5932,25.6394,25.5656,25.6117,32219.0
2018-10-05 11:50:00,27.76,27.78,27.69,27.71,41714.0,25.6025,25.6209,25.5379,25.5563,41714.0
2018-10-05 12:00:00,27.71,27.75,27.67,27.75,22714.0,25.5563,25.5932,25.5195,25.5932,22714.0
2018-10-05 12:10:00,27.74,27.79,27.73,27.77,43076.0,25.584,25.6301,25.5748,25.6117,43076.0
2018-10-05 12:20:00,27.77,27.77,27.73,27.73,19253.0,25.6117,25.6117,25.5748,25.5748,19253.0
2018-10-05 12:30:00,27.73,27.73,27.69,27.69,28738.0,25.5748,25.5748,25.5379,25.5379,28738.0
2018-10-05 12:40:00,27.69,27.72,27.66,27.67,24983.0,25.5379,25.5656,25.5102,25.5195,24983.0
2018-10-05 12:50:00,27.69,27.73,27.69,27.72,8288.0,25.5379,25.5748,25.5379,25.5656,8288.0
2018-10-05 13:00:00,27.72,27.72,27.67,27.68,26829.0,25.5656,25.5656,25.5195,25.5287,26829.0
2018-10-05 13:10:00,27.68,27.69,27.67,27.69,7432.0,25.5287,25.5379,25.5195,25.5379,7432.0
2018-10-05 13:20:00,27.68,27.68,27.63,27.65,24676.0,25.5287,25.5287,25.4826,25.501,24676.0
2018-10-05 13:30:00,27.66,27.67,27.6,27.61,44762.0,25.5102,25.5195,25.4549,25.4641,44762.0
2018-10-05 13:40:00,27.62,27.66,27.62,27.65,27377.0,25.4733,25.5102,25.4733,25.501,27377.0
2018-10-05 13:50:00,27.65,27.67,27.61,27.62,32838.0,25.501,25.5195,25.4641,25.4733,32838.0
2018-10-05 14:00:00,27.61,27.64,27.61,27.62,23020.0,25.4641,25.4918,25.4641,25.4733,23020.0
2018-10-05 14:10:00,27.61,27.67,27.6,27.67,25334.0,25.4641,25.5195,25.4549,25.5195,25334.0
2018-10-05 14:20:00,27.67,27.69,27.66,27.66,14478.0,25.5195,25.5379,25.5102,25.5102,14478.0
2018-10-05 14:30:00,27.66,27.68,27.63,27.66,30212.0,25.5102,25.5287,25.4826,25.5102,30212.0
2018-10-05 14:40:00,27.66,27.71,27.66,27.68,22981.0,25.5102,25.5563,25.5102,25.5287,22981.0
2018-10-05 14:50:00,27.68,27.72,27.67,27.72,43199.0,25.5287,25.5656,25.5195,25.5656,43199.0
2018-10-05 15:00:00,27.72,27.73,27.7,27.71,25780.0,25.5656,25.5748,25.5471,25.5563,25780.0
2018-10-05 15:10:00,27.7,27.73,27.68,27.7,26924.0,25.5471,25.5748,25.5287,25.5471,26924.0
2018-10-05 15:20:00,27.7,27.75,27.7,27.74,43374.0,25.5471,25.5932,25.5471,25.584,43374.0
2018-10-05 15:30:00,27.74,27.74,27.67,27.68,19815.0,25.584,25.584,25.5195,25.5287,19815.0
2018-10-05 15:40:00,27.68,27.71,27.67,27.68,35159.0,25.5287,25.5563,25.5195,25.5287,35159.0
2018-10-05 15:50:00,27.68,27.68,27.63,27.65,124643.0,25.5287,25.5287,25.4826,25.501,124643.0
2018-10-08 09:30:00,27.17,27.28,27.1,27.14,176885.0,25.0583,25.1598,24.9938,25.0307,176885.0
2018-10-08 09:40:00,27.14,27.26,27.11,27.25,34338.0,25.0307,25.1413,25.003,25.1321,34338.0
2018-10-08 09:50:00,27.25,27.25,27.16,27.17,50415.0,25.1321,25.1321,25.0491,25.0583,50415.0
2018-10-08 10:00:00,27.17,27.32,27.17,27.23,109175.0,25.0583,25.1967,25.0583,25.1137,109175.0
2018-10-08 10:10:00,27.24,27.28,27.2,27.23,92899.0,25.1229,25.1598,25.086,25.1137,92899.0
2018-10-08 10:20:00,27.24,27.24,27.17,27.18,51871.0,25.1229,25.1229,25.0583,25.0675,51871.0
2018-10-08 10:30:00,27.17,27.2,27.14,27.18,71773.0,25.0583,25.086,25.0307,25.0675,71773.0
2018-10-08 10:40:00,27.18,27.18,27.12,27.14,32420.0,25.0675,25.0675,25.0122,25.0307,32420.0
2018-10-08 10:50:00,27.15,27.2,27.15,27.19,32691.0,25.0399,25.086,25.0399,25.0768,32691.0
2018-10-08 11:00:00,27.2,27.2,27.15,27.16,31438.0,25.086,25.086,25.0399,25.0491,31438.0
2018-10-08 11:10:00,27.16,27.2,27.14,27.2,33904.0,25.0491,25.086,25.0307,25.086,33904.0
2018-10-08 11:20:00,27.21,27.22,27.13,27.15,93429.0,25.0952,25.1044,25.0214,25.0399,93429.0
2018-10-08 11:30:00,27.15,27.27,27.15,27.27,99334.0,25.0399,25.1505,25.0399,25.1505,99334.0
2018-10-08 11:40:00,27.27,27.31,27.24,27.26,82600.0,25.1505,25.1874,25.1229,25.1413,82600.0
2018-10-08 11:50:00,27.26,27.3,27.24,27.24,38953.0,25.1413,25.1782,25.1229,25.1229,38953.0
2018-10-08 12:00:00,27.24,27.34,27.24,27.34,30121.0,25.1229,25.2151,25.1229,25.2151,30121.0
2018-10-08 12:10:00,27.34,27.42,27.33,27.42,62331.0,25.2151,25.2889,25.2059,25.2889,62331.0
2018-10-08 12:20:00,27.42,27.42,27.38,27.39,34457.0,25.2889,25.2889,25.252,25.2612,34457.0
2018-10-08 12:30:00,27.39,27.4,27.34,27.38,31117.0,25.2612,25.2704,25.2151,25.252,31117.0
2018-10-08 12:40:00,27.35,27.38,27.34,27.37,18956.0,25.2243,25.252,25.2151,25.2428,18956.0
2018-10-08 12:50:00,27.36,27.45,27.36,27.43,41277.0,25.2336,25.3166,25.2336,25.2981,41277.0
2018-10-08 13:00:00,27.42,27.45,27.4,27.42,29043.0,25.2889,25.3166,25.2704,25.2889,29043.0
2018-10-08 13:10:00,27.41,27.48,27.38,27.47,27806.0,25.2797,25.3442,25.252,25.335,27806.0
2018-10-08 13:20:00,27.45,27.47,27.42,27.44,21185.0,25.3166,25.335,25.2889,25.3073,21185.0
2018-10-08 13:30:00,27.44,27.44,27.35,27.36,37206.0,25.3073,25.3073,25.2243,25.2336,37206.0
2018-10-08 13:40:00,27.36,27.38,27.34,27.36,31660.0,25.2336,25.252,25.2151,25.2336,31660.0
2018-10-08 13:50:00,27.37,27.43,27.37,27.43,21793.0,25.2428,25.2981,25.2428,25.2981,21793.0
2018-10-08 14:00:00,27.43,27.56,27.4,27.55,69526.0,25.2981,25.418,25.2704,25.4088,69526.0
2018-10-08 14:10:00,27.55,27.56,27.5,27.53,24886.0,25.4088,25.418,25.3627,25.3903,24886.0
2018-10-08 14:20:00,27.52,27.52,27.48,27.49,20009.0,25.3811,25.3811,25.3442,25.3534,20009.0
2018-10-08 14:30:00,27.5,27.62,27.5,27.59,60830.0,25.3627,25.4733,25.3627,25.4457,60830.0
2018-10-08 14:40:00,27.59,27.62,27.58,27.61,39819.0,25.4457,25.4733,25.4365,25.4641,39819.0
2018-10-08 14:50:00,27.6,27.69,27.6,27.68,31950.0,25.4549,25.5379,25.4549,25.5287,31950.0
2018-10-08 15:00:00,27.68,27.7,27.68,27.69,12485.0,25.5287,25.5471,25.5287,25.5379,12485.0
2018-10-08 15:10:00,27.7,27.72,27.7,27.71,46814.0,25.5471,25.5656,25.5471,25.5563,46814.0
2018-10-08 15:20:00,27.7,27.73,27.68,27.73,34400.0,25.5471,25.5748,25.5287,25.5748,34400.0
2018-10-08 15:30:00,27.73,27.76,27.73,27.74,26970.0,25.5748,25.6025,25.5748,25.584,26970.0
2018-10-08 15:40:00,27.75,27.79,27.75,27.78,40884.0,25.5932,25.6301,25.5932,25.6209,40884.0
2018-10-08 15:50:00,27.78,27.89,27.77,27.87,196392.0,25.6209,25.7224,25.6117,25.7039,196392.0
2018-10-09 09:30:00,27.66,27.75,27.45,27.52,120709.0,25.5102,25.5932,25.3166,25.3811,120709.0
2018-10-09 09:40:00,27.51,27.51,27.35,27.4,107173.0,25.3719,25.3719,25.2243,25.2704,107173.0
2018-10-09 09:50:00,27.39,27.49,27.31,27.48,61696.0,25.2612,25.3534,25.1874,25.3442,61696.0
2018-10-09 10:00:00,27.47,27.53,27.45,27.51,90493.0,25.335,25.3903,25.3166,25.3719,90493.0
2018-10-09 10:10:00,27.5,27.5,27.41,27.47,58722.0,25.3627,25.3627,25.2797,25.335,58722.0
2018-10-09 10:20:00,27.47,27.62,27.43,27.56,178434.0,25.335,25.4733,25.2981,25.418,178434.0
2018-10-09 10:30:00,27.57,27.68,27.57,27.64,56979.0,25.4272,25.5287,25.4272,25.4918,56979.0
2018-10-09 10:40:00,27.65,27.65,27.53,27.55,67422.0,25.501,25.501,25.3903,25.4088,67422.0
2018-10-09 10:50:00,27.56,27.56,27.48,27.5,39916.0,25.418,25.418,25.3442,25.3627,39916.0
2018-10-09 11:00:00,27.51,27.53,27.48,27.51,25209.0,25.3719,25.3903,25.3442,25.3719,25209.0
2018-10-09 11:10:00,27.5,27.66,27.49,27.63,55330.0,25.3627,25.5102,25.3534,25.4826,55330.0
2018-10-09 11:20:00,27.64,27.67,27.61,27.61,32623.0,25.4918,25.5195,25.4641,25.4641,32623.0
2018-10-09 11:30:00,27.61,27.67,27.61,27.63,17931.0,25.4641,25.5195,25.4641,25.4826,17931.0
2018-10-09 11:40:00,27.63,27.63,27.59,27.59,15180.0,25.4826,25.4826,25.4457,25.4457,15180.0
2018-10-09 11:50:00,27.59,27.62,27.59,27.61,10296.0,25.4457,25.4733,25.4457,25.4641,10296.0
2018-10-09 12:00:00,27.61,27.66,27.61,27.64,21055.0,25.4641,25.5102,25.4641,25.4918,21055.0
2018-10-09 12:10:00,27.64,27.64,27.55,27.56,20399.0,25.4918,25.4918,25.4088,25.418,20399.0
2018-10-09 12:20:00,27.55,27.57,27.53,27.57,9311.0,25.4088,25.4272,25.3903,25.4272,9311.0
2018-10-09 12:30:00,27.57,27.57,27.53,27.53,22634.0,25.4272,25.4272,25.3903,25.3903,22634.0
2018-10-09 12:40:00,27.52,27.52,27.45,27.5,38400.0,25.3811,25.3811,25.3166,25.3627,38400.0
2018-10-09 12:50:00,27.5,27.52,27.48,27.51,15632.0,25.3627,25.3811,25.3442,25.3719,15632.0
2018-10-09 13:00:00,27.5,27.51,27.47,27.48,10806.0,25.3627,25.3719,25.335,25.3442,10806.0
2018-10-09 13:10:00,27.47,27.48,27.4,27.4,24992.0,25.335,25.3442,25.2704,25.2704,24992.0
2018-10-09 13:20:00,27.4,27.45,27.39,27.45,15487.0,25.2704,25.3166,25.2612,25.3166,15487.0
2018-10-09 13:30:00,27.46,27.46,27.42,27.45,13976.0,25.3258,25.3258,25.2889,25.3166,13976.0
2018-10-09 13:40:00,27.45,27.46,27.4,27.41,19875.0,25.3166,25.3258,25.2704,25.2797,19875.0
2018-10-09 13:50:00,27.4,27.47,27.4,27.42,27858.0,25.2704,25.335,25.2704,25.2889,27858.0
2018-10-09 14:00:00,27.42,27.46,27.4,27.46,35602.0,25.2889,25.3258,25.2704,25.3258,35602.0
2018-10-09 14:10:00,27.47,27.48,27.45,27.46,23932.0,25.335,25.3442,25.3166,25.3258,23932.0
2018-10-09 14:20:00,27.45,27.45,27.44,27.45,14250.0,25.3166,25.3166,25.3073,25.3166,14250.0
2018-10-09 14:30:00,27.44,27.48,27.44,27.47,18479.0,25.3073,25.3442,25.3073,25.335,18479.0
2018-10-09 14:40:00,27.46,27.46,27.44,27.44,17484.0,25.3258,25.3258,25.3073,25.3073,17484.0
2018-10-09 14:50:00,27.43,27.43,27.36,27.36,36119.0,25.2981,25.2981,25.2336,25.2336,36119.0
2018-10-09 15:00:00,27.36,27.41,27.35,27.4,32859.0,25.2336,25.2797,25.2243,25.2704,32859.0
2018-10-09 15:10:00,27.4,27.4,27.37,27.37,13367.0,25.2704,25.2704,25.2428,25.2428,13367.0
2018-10-09 15:20:00,27.37,27.38,27.35,27.36,19185.0,25.2428,25.252,25.2243,25.2336,19185.0
2018-10-09 15:30:00,27.37,27.4,27.37,27.39,36511.0,25.2428,25.2704,25.2428,25.2612,36511.0
2018-10-09 15:40:00,27.38,27.45,27.38,27.42,58767.0,25.252,25.3166,25.252,25.2889,58767.0
2018-10-09 15:50:00,27.41,27.42,27.33,27.35,236151.0,25.2797,25.2889,25.2059,25.2243,236151.0
2018-10-10 09:30:00,27.34,27.34,27.16,27.16,101764.0,25.2151,25.2151,25.0491,25.0491,101764.0
2018-10-10 09:40:00,27.15,27.2,27.11,27.13,66255.0,25.0399,25.086,25.003,25.0214,66255.0
2018-10-10 09:50:00,27.11,27.14,27.06,27.09,69338.0,25.003,25.0307,24.9569,24.9845,69338.0
2018-10-10 10:00:00,27.09,27.19,27.08,27.11,60420.0,24.9845,25.0768,24.9753,25.003,60420.0
2018-10-10 10:10:00,27.11,27.11,26.95,27.02,85304.0,25.003,25.003,24.8554,24.92,85304.0
2018-10-10 10:20:00,27.03,27.07,26.99,27.05,41093.0,24.9292,24.9661,24.8923,24.9476,41093.0
2018-10-10 10:30:00,27.04,27.06,26.97,26.97,43092.0,24.9384,24.9569,24.8739,24.8739,43092.0
2018-10-10 10:40:00,26.96,26.97,26.92,26.97,47805.0,24.8646,24.8739,24.8277,24.8739,47805.0
2018-10-10 10:50:00,26.97,27.05,26.97,27.03,38682.0,24.8739,24.9476,24.8739,24.9292,38682.0
2018-10-10 11:00:00,27.03,27.06,26.98,27.0,52416.0,24.9292,24.9569,24.8831,24.9015,52416.0
2018-10-10 11:10:00,27.0,27.01,26.98,27.01,14710.0,24.9015,24.9108,24.8831,24.9108,14710.0
2018-10-10 11:20:00,26.99,27.07,26.99,27.04,39380.0,24.8923,24.9661,24.8923,24.9384,39380.0
2018-10-10 11:30:00,27.03,27.09,27.0,27.05,28868.0,24.9292,24.9845,24.9015,24.9476,28868.0
2018-10-10 11:40:00,27.06,27.16,27.06,27.14,20944.0,24.9569,25.0491,24.9569,25.0307,20944.0
2018-10-10 11:50:00,27.17,27.24,27.15,27.2,28157.0,25.0583,25.1229,25.0399,25.086,28157.0
2018-10-10 12:00:00,27.22,27.3,27.22,27.29,31952.0,25.1044,25.1782,25.1044,25.169,31952.0
2018-10-10 12:10:00,27.29,27.32,27.25,27.27,28360.0,25.169,25.1967,25.1321,25.1505,28360.0
2018-10-10 12:20:00,27.26,27.26,27.2,27.25,16653.0,25.1413,25.1413,25.086,25.1321,16653.0
2018-10-10 12:30:00,27.25,27.29,27.25,27.27,15578.0,25.1321,25.169,25.1321,25.1505,15578.0
2018-10-10 12:40:00,27.27,27.28,27.23,27.27,8534.0,25.1505,25.1598,25.1137,25.1505,8534.0
2018-10-10 12:50:00,27.28,27.43,27.28,27.42,31345.0,25.1598,25.2981,25.1598,25.2889,31345.0
2018-10-10 13:00:00,27.44,27.46,27.4,27.4,30215.0,25.3073,25.3258,25.2704,25.2704,30215.0
2018-10-10 13:10:00,27.4,27.4,27.32,27.38,30154.0,25.2704,25.2704,25.1967,25.252,30154.0
2018-10-10 13:20:00,27.38,27.44,27.36,27.44,23306.0,25.252,25.3073,25.2336,25.3073,23306.0
2018-10-10 13:30:00,27.45,27.5,27.42,27.43,30346.0,25.3166,25.3627,25.2889,25.2981,30346.0
2018-10-10 13:40:00,27.43,27.43,27.37,27.37,14724.0,25.2981,25.2981,25.2428,25.2428,14724.0
2018-10-10 13:50:00,27.38,27.42,27.38,27.41,6900.0,25.252,25.2889,25.252,25.2797,6900.0
2018-10-10 14:00:00,27.42,27.42,27.32,27.33,44173.0,25.2889,25.2889,25.1967,25.2059,44173.0
2018-10-10 14:10:00,27.34,27.41,27.34,27.39,28053.0,25.2151,25.2797,25.2151,25.2612,28053.0
2018-10-10 14:20:00,27.37,27.37,27.29,27.31,13780.0,25.2428,25.2428,25.169,25.1874,13780.0
2018-10-10 14:30:00,27.31,27.5,27.31,27.48,57461.0,25.1874,25.3627,25.1874,25.3442,57461.0
2018-10-10 14:40:00,27.48,27.56,27.44,27.53,27989.0,25.3442,25.418,25.3073,25.3903,27989.0
2018-10-10 14:50:00,27.54,27.59,27.51,27.51,34580.0,25.3996,25.4457,25.3719,25.3719,34580.0
2018-10-10 15:00:00,27.51,27.52,27.48,27.51,36725.0,25.3719,25.3811,25.3442,25.3719,36725.0
2018-10-10 15:10:00,27.51,27.58,27.48,27.49,24457.0,25.3719,25.4365,25.3442,25.3534,24457.0
2018-10-10 15:20:00,27.49,27.51,27.45,27.47,30945.0,25.3534,25.3719,25.3166,25.335,30945.0
2018-10-10 15:30:00,27.47,27.53,27.45,27.53,25847.0,25.335,25.3903,25.3166,25.3903,25847.0
2018-10-10 15:40:00,27.53,27.55,27.5,27.54,63574.0,25.3903,25.4088,25.3627,25.3996,63574.0
2018-10-10 15:50:00,27.54,27.6,27.52,27.54,160919.0,25.3996,25.4549,25.3811,25.3996,160919.0
2018-10-11 09:30:00,28.18,28.18,27.89,27.96,211719.0,25.9898,25.9898,25.7224,25.7869,211719.0
2018-10-11 09:40:00,27.96,28.15,27.92,28.14,94441.0,25.7869,25.9622,25.75,25.9529,94441.0
2018-10-11 09:50:00,28.14,28.2,28.02,28.11,96585.0,25.9529,26.0083,25.8423,25.9253,96585.0
2018-10-11 10:00:00,28.12,28.18,28.02,28.09,103133.0,25.9345,25.9898,25.8423,25.9068,103133.0
2018-10-11 10:10:00,28.09,28.21,28.09,28.16,92748.0,25.9068,26.0175,25.9068,25.9714,92748.0
2018-10-11 10:20:00,28.15,28.28,28.13,28.25,160204.0,25.9622,26.082,25.9437,26.0544,160204.0
2018-10-11 10:30:00,28.25,28.43,28.25,28.43,159200.0,26.0544,26.2204,26.0544,26.2204,159200.0
2018-10-11 10:40:00,28.44,28.58,28.44,28.58,100419.0,26.2296,26.3587,26.2296,26.3587,100419.0
2018-10-11 10:50:00,28.58,28.64,28.49,28.58,79298.0,26.3587,26.4141,26.2757,26.3587,79298.0
2018-10-11 11:00:00,28.59,28.82,28.58,28.8,117176.0,26.368,26.5801,26.3587,26.5616,117176.0
2018-10-11 11:10:00,28.79,28.85,28.74,28.74,76643.0,26.5524,26.6077,26.5063,26.5063,76643.0
2018-10-11 11:20:00,28.74,28.75,28.52,28.61,61553.0,26.5063,26.5155,26.3034,26.3864,61553.0
2018-10-11 11:30:00,28.62,28.79,28.58,28.79,76571.0,26.3956,26.5524,26.3587,26.5524,76571.0
2018-10-11 11:40:00,28.79,28.88,28.78,28.86,75960.0,26.5524,26.6354,26.5432,26.617,75960.0
2018-10-11 11:50:00,28.85,28.86,28.71,28.85,37799.0,26.6077,26.617,26.4786,26.6077,37799.0
2018-10-11 12:00:00,28.84,28.91,28.83,28.88,78198.0,26.5985,26.6631,26.5893,26.6354,78198.0
2018-10-11 12:10:00,28.87,28.88,28.69,28.7,56210.0,26.6262,26.6354,26.4602,26.4694,56210.0
2018-10-11 12:20:00,28.73,28.92,28.72,28.9,51130.0,26.4971,26.6723,26.4879,26.6539,51130.0
2018-10-11 12:30:00,28.89,28.92,28.84,28.89,43281.0,26.6446,26.6723,26.5985,26.6446,43281.0
2018-10-11 12:40:00,28.89,28.95,28.87,28.93,32579.0,26.6446,26.7,26.6262,26.6815,32579.0
2018-10-11 12:50:00,28.93,28.96,28.86,28.94,43038.0,26.6815,26.7092,26.617,26.6908,43038.0
2018-10-11 13:00:00,28.94,29.07,28.93,29.04,91529.0,26.6908,26.8106,26.6815,26.783,91529.0
2018-10-11 13:10:00,29.03,29.07,28.96,29.03,57601.0,26.7738,26.8106,26.7092,26.7738,57601.0
2018-10-11 13:20:00,29.04,29.16,29.03,29.13,68601.0,26.783,26.8937,26.7738,26.866,68601.0
2018-10-11 13:30:00,29.13,29.18,29.06,29.18,44217.0,26.866,26.9121,26.8014,26.9121,44217.0
2018-10-11 13:40:00,29.19,29.22,29.13,29.18,41643.0,26.9213,26.949,26.866,26.9121,41643.0
2018-10-11 13:50:00,29.18,29.25,29.18,29.24,57815.0,26.9121,26.9767,26.9121,26.9674,57815.0
2018-10-11 14:00:00,29.24,29.31,29.23,29.27,84571.0,26.9674,27.032,26.9582,26.9951,84571.0
2018-10-11 14:10:00,29.26,29.26,29.14,29.24,134734.0,26.9859,26.9859,26.8752,26.9674,134734.0
2018-10-11 14:20:00,29.23,29.29,29.19,29.24,99518.0,26.9582,27.0136,26.9213,26.9674,99518.0
2018-10-11 14:30:00,29.24,29.34,29.22,29.32,131833.0,26.9674,27.0597,26.949,27.0412,131833.0
2018-10-11 14:40:00,29.32,29.34,29.06,29.07,131870.0,27.0412,27.0597,26.8014,26.8106,131870.0
2018-10-11 14:50:00,29.07,29.23,29.07,29.23,76554.0,26.8106,26.9582,26.8106,26.9582,76554.0
2018-10-11 15:00:00,29.23,29.33,29.2,29.33,90039.0,26.9582,27.0504,26.9305,27.0504,90039.0
2018-10-11 15:10:00,29.33,29.33,29.18,29.22,124470.0,27.0504,27.0504,26.9121,26.949,124470.0
2018-10-11 15:20:00,29.22,29.28,29.11,29.28,138534.0,26.949,27.0043,26.8475,27.0043,138534.0
2018-10-11 15:30:00,29.28,29.5,29.27,29.49,264466.0,27.0043,27.2072,26.9951,27.198,264466.0
2018-10-11 15:40:00,29.48,29.48,29.41,29.42,215635.0,27.1888,27.1888,27.1242,27.1334,215635.0
2018-10-11 15:50:00,29.42,29.46,29.25,29.28,465627.0,27.1334,27.1703,26.9767,27.0043,465627.0
2018-10-12 09:30:00,29.27,29.49,29.06,29.22,274438.0,26.9951,27.198,26.8014,26.949,274438.0
2018-10-12 09:40:00,29.23,29.35,29.04,29.07,87616.0,26.9582,27.0689,26.783,26.8106,87616.0
2018-10-12 09:50:00,29.07,29.2,29.03,29.1,74882.0,26.8106,26.9305,26.7738,26.8383,74882.0
2018-10-12 10:00:00,29.12,29.17,28.88,28.88,136874.0,26.8568,26.9029,26.6354,26.6354,136874.0
2018-10-12 10:10:00,28.86,29.16,28.84,29.16,81063.0,26.617,26.8937,26.5985,26.8937,81063.0
2018-10-12 10:20:00,29.16,29.17,29.02,29.11,50909.0,26.8937,26.9029,26.7645,26.8475,50909.0
2018-10-12 10:30:00,29.11,29.12,28.9,28.92,53446.0,26.8475,26.8568,26.6539,26.6723,53446.0
2018-10-12 10:40:00,28.91,28.92,28.78,28.83,122506.0,26.6631,26.6723,26.5432,26.5893,122506.0
2018-10-12 10:50:00,28.83,28.86,28.74,28.81,47764.0,26.5893,26.617,26.5063,26.5709,47764.0
2018-10-12 11:00:00,28.82,28.84,28.65,28.79,69707.0,26.5801,26.5985,26.4233,26.5524,69707.0
2018-10-12 11:10:00,28.8,28.93,28.8,28.9,32852.0,26.5616,26.6815,26.5616,26.6539,32852.0
2018-10-12 11:20:00,28.91,28.93,28.86,28.92,23554.0,26.6631,26.6815,26.617,26.6723,23554.0
2018-10-12 11:30:00,28.91,29.01,28.91,29.01,22646.0,26.6631,26.7553,26.6631,26.7553,22646.0
2018-10-12 11:40:00,29.02,29.04,28.98,29.03,19813.0,26.7645,26.783,26.7276,26.7738,19813.0
2018-10-12 11:50:00,29.03,29.08,28.99,29.07,20071.0,26.7738,26.8199,26.7369,26.8106,20071.0
2018-10-12 12:00:00,29.08,29.27,29.08,29.26,68162.0,26.8199,26.9951,26.8199,26.9859,68162.0
2018-10-12 12:10:00,29.24,29.25,29.07,29.17,40854.0,26.9674,26.9767,26.8106,26.9029,40854.0
2018-10-12 12:20:00,29.17,29.28,29.17,29.24,32330.0,26.9029,27.0043,26.9029,26.9674,32330.0
2018-10-12 12:30:00,29.25,29.3,29.23,29.28,46293.0,26.9767,27.0228,26.9582,27.0043,46293.0
2018-10-12 12:40:00,29.28,29.32,29.14,29.17,41015.0,27.0043,27.0412,26.8752,26.9029,41015.0
2018-10-12 12:50:00,29.18,29.28,29.12,29.2,37762.0,26.9121,27.0043,26.8568,26.9305,37762.0
2018-10-12 13:00:00,29.2,29.21,29.05,29.05,24916.0,26.9305,26.9398,26.7922,26.7922,24916.0
2018-10-12 13:10:00,29.06,29.19,29.04,29.13,21613.0,26.8014,26.9213,26.783,26.866,21613.0
2018-10-12 13:20:00,29.12,29.19,29.09,29.16,12287.0,26.8568,26.9213,26.8291,26.8937,12287.0
2018-10-12 13:30:00,29.14,29.18,29.12,29.15,7975.0,26.8752,26.9121,26.8568,26.8844,7975.0
2018-10-12 13:40:00,29.16,29.16,29.1,29.12,13227.0,26.8937,26.8937,26.8383,26.8568,13227.0
2018-10-12 13:50:00,29.11,29.12,29.07,29.08,13256.0,26.8475,26.8568,26.8106,26.8199,13256.0
2018-10-12 14:00:00,29.08,29.13,29.07,29.12,15728.0,26.8199,26.866,26.8106,26.8568,15728.0
2018-10-12 14:10:00,29.13,29.24,29.11,29.22,33347.0,26.866,26.9674,26.8475,26.949,33347.0
2018-10-12 14:20:00,29.22,29.25,29.18,29.2,26215.0,26.949,26.9767,26.9121,26.9305,26215.0
2018-10-12 14:30:00,29.2,29.28,29.2,29.28,34612.0,26.9305,27.0043,26.9305,27.0043,34612.0
2018-10-12 14:40:00,29.3,29.39,29.3,29.39,26568.0,27.0228,27.1058,27.0228,27.1058,26568.0
2018-10-12 14:50:00,29.39,29.44,29.3,29.31,50422.0,27.1058,27.1519,27.0228,27.032,50422.0
2018-10-12 15:00:00,29.32,29.37,29.26,29.26,47168.0,27.0412,27.0873,26.9859,26.9859,47168.0
2018-10-12 15:10:00,29.28,29.29,29.23,29.26,24770.0,27.0043,27.0136,26.9582,26.9859,24770.0
2018-10-12 15:20:00,29.25,29.27,29.21,29.21,24060.0,26.9767,26.9951,26.9398,26.9398,24060.0
2018-10-12 15:30:00,29.2,29.22,29.14,29.19,51700.0,26.9305,26.949,26.8752,26.9213,51700.0
2018-10-12 15:40:00,29.19,29.31,29.19,29.29,34677.0,26.9213,27.032,26.9213,27.0136,34677.0
2018-10-12 15:50:00,29.3,29.33,29.26,29.28,191588.0,27.0228,27.0504,26.9859,27.0043,191588.0
2018-10-15 09:30:00,29.64,30.13,29.62,30.11,374571.0,27.3363,27.7883,27.3179,27.7698,374571.0
2018-10-15 09:40:00,30.12,30.14,29.97,30.06,87856.0,27.779,27.7975,27.6407,27.7237,87856.0
2018-10-15 09:50:00,30.05,30.16,29.99,30.14,46217.0,27.7145,27.8159,27.6591,27.7975,46217.0
2018-10-15 10:00:00,30.15,30.24,30.14,30.19,67751.0,27.8067,27.8897,27.7975,27.8436,67751.0
2018-10-15 10:10:00,30.21,30.31,30.18,30.22,96025.0,27.862,27.9543,27.8344,27.8713,96025.0
2018-10-15 10:20:00,30.21,30.21,30.1,30.15,66752.0,27.862,27.862,27.7606,27.8067,66752.0
2018-10-15 10:30:00,30.15,30.26,30.12,30.15,52983.0,27.8067,27.9082,27.779,27.8067,52983.0
2018-10-15 10:40:00,30.14,30.22,30.11,30.17,35072.0,27.7975,27.8713,27.7698,27.8252,35072.0
2018-10-15 10:50:00,30.17,30.22,30.07,30.08,30751.0,27.8252,27.8713,27.7329,27.7422,30751.0
2018-10-15 11:00:00,30.09,30.17,30.03,30.04,64826.0,27.7514,27.8252,27.696,27.7053,64826.0
2018-10-15 11:10:00,30.05,30.05,29.84,29.89,68746.0,27.7145,27.7145,27.5208,27.5669,68746.0
2018-10-15 11:20:00,29.92,29.94,29.8,29.81,67075.0,27.5946,27.613,27.4839,27.4931,67075.0
2018-10-15 11:30:00,29.81,29.87,29.8,29.85,23274.0,27.4931,27.5485,27.4839,27.53,23274.0
2018-10-15 11:40:00,29.86,29.99,29.86,29.99,27337.0,27.5392,27.6591,27.5392,27.6591,27337.0
2018-10-15 11:50:00,30.0,30.11,29.97,30.06,28979.0,27.6684,27.7698,27.6407,27.7237,28979.0
2018-10-15 12:00:00,30.06,30.11,29.98,29.99,25360.0,27.7237,27.7698,27.6499,27.6591,25360.0
2018-10-15 12:10:00,30.01,30.01,29.91,29.91,17511.0,27.6776,27.6776,27.5854,27.5854,17511.0
2018-10-15 12:20:00,29.9,29.9,29.81,29.85,27697.0,27.5761,27.5761,27.4931,27.53,27697.0
2018-10-15 12:30:00,29.83,29.83,29.72,29.73,53892.0,27.5116,27.5116,27.4101,27.4194,53892.0
2018-10-15 12:40:00,29.73,29.84,29.72,29.83,70467.0,27.4194,27.5208,27.4101,27.5116,70467.0
2018-10-15 12:50:00,29.81,29.83,29.79,29.83,11244.0,27.4931,27.5116,27.4747,27.5116,11244.0
2018-10-15 13:00:00,29.82,29.83,29.74,29.83,17986.0,27.5024,27.5116,27.4286,27.5116,17986.0
2018-10-15 13:10:00,29.83,29.89,29.83,29.87,25086.0,27.5116,27.5669,27.5116,27.5485,25086.0
2018-10-15 13:20:00,29.87,29.89,29.81,29.81,14083.0,27.5485,27.5669,27.4931,27.4931,14083.0
2018-10-15 13:30:00,29.79,29.79,29.68,29.72,31819.0,27.4747,27.4747,27.3732,27.4101,31819.0
2018-10-15 13:40:00,29.72,29.72,29.59,29.6,46967.0,27.4101,27.4101,27.2902,27.2995,46967.0
2018-10-15 13:50:00,29.59,29.68,29.55,29.66,37815.0,27.2902,27.3732,27.2533,27.3548,37815.0
2018-10-15 14:00:00,29.67,29.72,29.65,29.71,30398.0,27.364,27.4101,27.3456,27.4009,30398.0
2018-10-15 14:10:00,29.71,29.8,29.71,29.78,31543.0,27.4009,27.4839,27.4009,27.4655,31543.0
2018-10-15 14:20:00,29.78,29.8,29.75,29.78,24361.0,27.4655,27.4839,27.4378,27.4655,24361.0
2018-10-15 14:30:00,29.76,29.76,29.63,29.64,34197.0,27.447,27.447,27.3271,27.3363,34197.0
2018-10-15 14:40:00,29.63,29.67,29.63,29.63,27219.0,27.3271,27.364,27.3271,27.3271,27219.0
2018-10-15 14:50:00,29.63,29.74,29.62,29.73,19421.0,27.3271,27.4286,27.3179,27.4194,19421.0
2018-10-15 15:00:00,29.74,29.81,29.74,29.81,50969.0,27.4286,27.4931,27.4286,27.4931,50969.0
2018-10-15 15:10:00,29.81,29.91,29.8,29.9,62377.0,27.4931,27.5854,27.4839,27.5761,62377.0
2018-10-15 15:20:00,29.9,29.97,29.89,29.94,37517.0,27.5761,27.6407,27.5669,27.613,37517.0
2018-10-15 15:30:00,29.93,29.93,29.78,29.8,87947.0,27.6038,27.6038,27.4655,27.4839,87947.0
2018-10-15 15:40:00,29.79,29.84,29.76,29.77,74333.0,27.4747,27.5208,27.447,27.4562,74333.0
2018-10-15 15:50:00,29.77,29.81,29.75,29.77,229777.0,27.4562,27.4931,27.4378,27.4562,229777.0
2018-10-16 09:30:00,30.0,30.02,29.83,29.9,84187.0,27.6684,27.6868,27.5116,27.5761,84187.0
2018-10-16 09:40:00,29.9,30.01,29.88,29.93,59592.0,27.5761,27.6776,27.5577,27.6038,59592.0
2018-10-16 09:50:00,29.91,30.0,29.81,29.97,79975.0,27.5854,27.6684,27.4931,27.6407,79975.0
2018-10-16 10:00:00,29.97,30.1,29.97,30.07,84316.0,27.6407,27.7606,27.6407,27.7329,84316.0
2018-10-16 10:10:00,30.08,30.12,30.04,30.08,32858.0,27.7422,27.779,27.7053,27.7422,32858.0
2018-10-16 10:20:00,30.08,30.1,29.95,29.97,27105.0,27.7422,27.7606,27.6223,27.6407,27105.0
2018-10-16 10:30:00,29.96,29.99,29.93,29.95,20251.0,27.6315,27.6591,27.6038,27.6223,20251.0
2018-10-16 10:40:00,29.94,30.02,29.94,30.0,41156.0,27.613,27.6868,27.613,27.6684,41156.0
2018-10-16 10:50:00,29.99,30.05,29.94,29.95,28602.0,27.6591,27.7145,27.613,27.6223,28602.0
2018-10-16 11:00:00,29.96,29.96,29.78,29.78,30125.0,27.6315,27.6315,27.4655,27.4655,30125.0
2018-10-16 11:10:00,29.79,29.91,29.79,29.91,28070.0,27.4747,27.5854,27.4747,27.5854,28070.0
2018-10-16 11:20:00,29.91,29.95,29.89,29.92,15450.0,27.5854,27.6223,27.5669,27.5946,15450.0
2018-10-16 11:30:00,29.93,29.97,29.81,29.81,32988.0,27.6038,27.6407,27.4931,27.4931,32988.0
2018-10-16 11:40:00,29.82,29.83,29.71,29.74,30421.0,27.5024,27.5116,27.4009,27.4286,30421.0
2018-10-16 11:50:00,29.74,29.83,29.74,29.82,17319.0,27.4286,27.5116,27.4286,27.5024,17319.0
2018-10-16 12:00:00,29.82,29.87,29.81,29.83,16157.0,27.5024,27.5485,27.4931,27.5116,16157.0
2018-10-16 12:10:00,29.83,29.86,29.83,29.84,18816.0,27.5116,27.5392,27.5116,27.5208,18816.0
2018-10-16 12:20:00,29.84,29.85,29.78,29.79,11650.0,27.5208,27.53,27.4655,27.4747,11650.0
2018-10-16 12:30:00,29.8,29.87,29.77,29.85,14865.0,27.4839,27.5485,27.4562,27.53,14865.0
2018-10-16 12:40:00,29.85,29.89,29.84,29.87,18774.0,27.53,27.5669,27.5208,27.5485,18774.0
2018-10-16 12:50:00,29.87,29.9,29.87,29.89,10344.0,27.5485,27.5761,27.5485,27.5669,10344.0
2018-10-16 13:00:00,29.87,29.87,29.83,29.83,12009.0,27.5485,27.5485,27.5116,27.5116,12009.0
2018-10-16 13:10:00,29.83,29.83,29.77,29.77,10900.0,27.5116,27.5116,27.4562,27.4562,10900.0
2018-10-16 13:20:00,29.77,29.84,29.77,29.84,13615.0,27.4562,27.5208,27.4562,27.5208,13615.0
2018-10-16 13:30:00,29.82,29.82,29.75,29.76,15902.0,27.5024,27.5024,27.4378,27.447,15902.0
2018-10-16 13:40:00,29.76,29.78,29.75,29.77,14089.0,27.447,27.4655,27.4378,27.4562,14089.0
2018-10-16 13:50:00,29.78,29.78,29.65,29.67,22078.0,27.4655,27.4655,27.3456,27.364,22078.0
2018-10-16 14:00:00,29.68,29.7,29.68,29.68,6540.0,27.3732,27.3917,27.3732,27.3732,6540.0
2018-10-16 14:10:00,29.66,29.66,29.61,29.63,11654.0,27.3548,27.3548,27.3087,27.3271,11654.0
2018-10-16 14:20:00,29.62,29.62,29.44,29.44,49842.0,27.3179,27.3179,27.1519,27.1519,49842.0
2018-10-16 14:30:00,29.44,29.49,29.35,29.49,43601.0,27.1519,27.198,27.0689,27.198,43601.0
2018-10-16 14:40:00,29.49,29.57,29.48,29.57,25629.0,27.198,27.2718,27.1888,27.2718,25629.0
2018-10-16 14:50:00,29.58,29.68,29.57,29.65,31430.0,27.281,27.3732,27.2718,27.3456,31430.0
2018-10-16 15:00:00,29.64,29.66,29.63,29.64,17918.0,27.3363,27.3548,27.3271,27.3363,17918.0
2018-10-16 15:10:00,29.65,29.66,29.57,29.57,21561.0,27.3456,27.3548,27.2718,27.2718,21561.0
2018-10-16 15:20:00,29.56,29.65,29.56,29.62,13608.0,27.2626,27.3456,27.2626,27.3179,13608.0
2018-10-16 15:30:00,29.63,29.67,29.6,29.63,45279.0,27.3271,27.364,27.2995,27.3271,45279.0
2018-10-16 15:40:00,29.64,29.68,29.58,29.62,104410.0,27.3363,27.3732,27.281,27.3179,104410.0
2018-10-16 15:50:00,29.63,29.75,29.63,29.74,88467.0,27.3271,27.4378,27.3271,27.4286,88467.0
2018-10-17 09:30:00,29.66,29.74,29.32,29.46,112162.0,27.3548,27.4286,27.0412,27.1703,112162.0
2018-10-17 09:40:00,29.44,29.66,29.43,29.63,57656.0,27.1519,27.3548,27.1427,27.3271,57656.0
2018-10-17 09:50:00,29.63,29.65,29.55,29.64,49623.0,27.3271,27.3456,27.2533,27.3363,49623.0
2018-10-17 10:00:00,29.64,29.81,29.64,29.75,39636.0,27.3363,27.4931,27.3363,27.4378,39636.0
2018-10-17 10:10:00,29.75,29.92,29.74,29.91,25274.0,27.4378,27.5946,27.4286,27.5854,25274.0
2018-10-17 10:20:00,29.93,29.93,29.86,29.88,30842.0,27.6038,27.6038,27.5392,27.5577,30842.0
2018-10-17 10:30:00,29.87,29.95,29.83,29.95,24053.0,27.5485,27.6223,27.5116,27.6223,24053.0
2018-10-17 10:40:00,29.95,29.95,29.71,29.73,28640.0,27.6223,27.6223,27.4009,27.4194,28640.0
2018-10-17 10:50:00,29.71,29.84,29.71,29.81,12552.0,27.4009,27.5208,27.4009,27.4931,12552.0
2018-10-17 11:00:00,29.8,29.81,29.65,29.65,11055.0,27.4839,27.4931,27.3456,27.3456,11055.0
2018-10-17 11:10:00,29.63,29.67,29.56,29.58,41562.0,27.3271,27.364,27.2626,27.281,41562.0
2018-10-17 11:20:00,29.57,29.63,29.5,29.58,40610.0,27.2718,27.3271,27.2072,27.281,40610.0
2018-10-17 11:30:00,29.58,29.65,29.57,29.62,20703.0,27.281,27.3456,27.2718,27.3179,20703.0
2018-10-17 11:40:00,29.61,29.68,29.61,29.67,18800.0,27.3087,27.3732,27.3087,27.364,18800.0
2018-10-17 11:50:00,29.68,29.69,29.52,29.56,34528.0,27.3732,27.3825,27.2257,27.2626,34528.0
2018-10-17 12:00:00,29.57,29.65,29.55,29.63,15996.0,27.2718,27.3456,27.2533,27.3271,15996.0
2018-10-17 12:10:00,29.64,29.67,29.57,29.58,20581.0,27.3363,27.364,27.2718,27.281,20581.0
2018-10-17 12:20:00,29.57,29.65,29.54,29.64,19505.0,27.2718,27.3456,27.2441,27.3363,19505.0
2018-10-17 12:30:00,29.64,29.68,29.63,29.68,8565.0,27.3363,27.3732,27.3271,27.3732,8565.0
2018-10-17 12:40:00,29.67,29.67,29.6,29.62,13012.0,27.364,27.364,27.2995,27.3179,13012.0
2018-10-17 12:50:00,29.62,29.62,29.52,29.54,22104.0,27.3179,27.3179,27.2257,27.2441,22104.0
2018-10-17 13:00:00,29.53,29.59,29.5,29.59,18304.0,27.2349,27.2902,27.2072,27.2902,18304.0
2018-10-17 13:10:00,29.59,29.59,29.5,29.53,17759.0,27.2902,27.2902,27.2072,27.2349,17759.0
2018-10-17 13:20:00,29.52,29.53,29.45,29.45,21399.0,27.2257,27.2349,27.1611,27.1611,21399.0
2018-10-17 13:30:00,29.45,29.47,29.41,29.47,17024.0,27.1611,27.1796,27.1242,27.1796,17024.0
2018-10-17 13:40:00,29.47,29.54,29.47,29.54,17195.0,27.1796,27.2441,27.1796,27.2441,17195.0
2018-10-17 13:50:00,29.55,29.58,29.53,29.55,9696.0,27.2533,27.281,27.2349,27.2533,9696.0
2018-10-17 14:00:00,29.55,29.56,29.44,29.51,52547.0,27.2533,27.2626,27.1519,27.2165,52547.0
2018-10-17 14:10:00,29.49,29.54,29.45,29.45,42302.0,27.198,27.2441,27.1611,27.1611,42302.0
2018-10-17 14:20:00,29.45,29.47,29.43,29.43,56150.0,27.1611,27.1796,27.1427,27.1427,56150.0
2018-10-17 14:30:00,29.43,29.44,29.39,29.41,67867.0,27.1427,27.1519,27.1058,27.1242,67867.0
2018-10-17 14:40:00,29.42,29.55,29.42,29.54,48677.0,27.1334,27.2533,27.1334,27.2441,48677.0
2018-10-17 14:50:00,29.53,29.58,29.52,29.52,36505.0,27.2349,27.281,27.2257,27.2257,36505.0
2018-10-17 15:00:00,29.51,29.51,29.46,29.46,42151.0,27.2165,27.2165,27.1703,27.1703,42151.0
2018-10-17 15:10:00,29.47,29.47,29.41,29.42,42033.0,27.1796,27.1796,27.1242,27.1334,42033.0
2018-10-17 15:20:00,29.43,29.48,29.42,29.45,32705.0,27.1427,27.1888,27.1334,27.1611,32705.0
2018-10-17 15:30:00,29.45,29.51,29.44,29.48,36756.0,27.1611,27.2165,27.1519,27.1888,36756.0
2018-10-17 15:40:00,29.47,29.48,29.44,29.46,49736.0,27.1796,27.1888,27.1519,27.1703,49736.0
2018-10-17 15:50:00,29.46,29.49,29.42,29.43,101589.0,27.1703,27.198,27.1334,27.1427,101589.0
2018-10-18 09:30:00,29.51,29.53,29.32,29.37,73475.0,27.2165,27.2349,27.0412,27.0873,73475.0
2018-10-18 09:40:00,29.38,29.49,29.37,29.37,43529.0,27.0966,27.198,27.0873,27.0873,43529.0
2018-10-18 09:50:00,29.34,29.42,29.3,29.37,51646.0,27.0597,27.1334,27.0228,27.0873,51646.0
2018-10-18 10:00:00,29.36,29.5,29.36,29.5,54508.0,27.0781,27.2072,27.0781,27.2072,54508.0
2018-10-18 10:10:00,29.51,29.54,29.45,29.48,34461.0,27.2165,27.2441,27.1611,27.1888,34461.0
2018-10-18 10:20:00,29.48,29.66,29.48,29.66,26797.0,27.1888,27.3548,27.1888,27.3548,26797.0
2018-10-18 10:30:00,29.66,29.73,29.61,29.61,40200.0,27.3548,27.4194,27.3087,27.3087,40200.0
2018-10-18 10:40:00,29.59,29.66,29.59,29.65,24070.0,27.2902,27.3548,27.2902,27.3456,24070.0
2018-10-18 10:50:00,29.62,29.72,29.62,29.72,21605.0,27.3179,27.4101,27.3179,27.4101,21605.0
2018-10-18 11:00:00,29.71,29.72,29.63,29.69,20718.0,27.4009,27.4101,27.3271,27.3825,20718.0
2018-10-18 11:10:00,29.69,29.76,29.69,29.75,35342.0,27.3825,27.447,27.3825,27.4378,35342.0
2018-10-18 11:20:00,29.74,29.87,29.74,29.83,36339.0,27.4286,27.5485,27.4286,27.5116,36339.0
2018-10-18 11:30:00,29.84,29.93,29.84,29.88,48588.0,27.5208,27.6038,27.5208,27.5577,48588.0
2018-10-18 11:40:00,29.89,29.9,29.79,29.88,40702.0,27.5669,27.5761,27.4747,27.5577,40702.0
2018-10-18 11:50:00,29.88,29.93,29.8,29.8,41188.0,27.5577,27.6038,27.4839,27.4839,41188.0
2018-10-18 12:00:00,29.8,29.91,29.78,29.9,22450.0,27.4839,27.5854,27.4655,27.5761,22450.0
2018-10-18 12:10:00,29.9,29.94,29.83,29.84,20333.0,27.5761,27.613,27.5116,27.5208,20333.0
2018-10-18 12:20:00,29.83,29.83,29.62,29.67,25969.0,27.5116,27.5116,27.3179,27.364,25969.0
2018-10-18 12:30:00,29.66,29.74,29.66,29.68,20988.0,27.3548,27.4286,27.3548,27.3732,20988.0
2018-10-18 12:40:00,29.69,29.73,29.67,29.73,5263.0,27.3825,27.4194,27.364,27.4194,5263.0
2018-10-18 12:50:00,29.73,29.73,29.64,29.64,10782.0,27.4194,27.4194,27.3363,27.3363,10782.0
2018-10-18 13:00:00,29.67,29.8,29.66,29.79,20486.0,27.364,27.4839,27.3548,27.4747,20486.0
2018-10-18 13:10:00,29.79,29.82,29.76,29.78,19617.0,27.4747,27.5024,27.447,27.4655,19617.0
2018-10-18 13:20:00,29.78,29.78,29.61,29.65,31355.0,27.4655,27.4655,27.3087,27.3456,31355.0
2018-10-18 13:30:00,29.64,29.64,29.55,29.58,32123.0,27.3363,27.3363,27.2533,27.281,32123.0
2018-10-18 13:40:00,29.59,29.67,29.59,29.61,17411.0,27.2902,27.364,27.2902,27.3087,17411.0
2018-10-18 13:50:00,29.6,29.63,29.56,29.57,11309.0,27.2995,27.3271,27.2626,27.2718,11309.0
2018-10-18 14:00:00,29.57,29.58,29.52,29.52,12606.0,27.2718,27.281,27.2257,27.2257,12606.0
2018-10-18 14:10:00,29.52,29.57,29.5,29.57,7115.0,27.2257,27.2718,27.2072,27.2718,7115.0
2018-10-18 14:20:00,29.56,29.58,29.53,29.53,12895.0,27.2626,27.281,27.2349,27.2349,12895.0
2018-10-18 14:30:00,29.54,29.56,29.5,29.55,26696.0,27.2441,27.2626,27.2072,27.2533,26696.0
2018-10-18 14:40:00,29.56,29.58,29.51,29.51,18169.0,27.2626,27.281,27.2165,27.2165,18169.0
2018-10-18 14:50:00,29.5,29.5,29.45,29.49,29884.0,27.2072,27.2072,27.1611,27.198,29884.0
2018-10-18 15:00:00,29.48,29.54,29.47,29.52,14381.0,27.1888,27.2441,27.1796,27.2257,14381.0
2018-10-18 15:10:00,29.54,29.57,29.53,29.53,11898.0,27.2441,27.2718,27.2349,27.2349,11898.0
2018-10-18 15:20:00,29.52,29.54,29.5,29.52,15381.0,27.2257,27.2441,27.2072,27.2257,15381.0
2018-10-18 15:30:00,29.53,29.53,29.47,29.47,15492.0,27.2349,27.2349,27.1796,27.1796,15492.0
2018-10-18 15:40:00,29.47,29.47,29.32,29.33,94265.0,27.1796,27.1796,27.0412,27.0504,94265.0
2018-10-18 15:50:00,29.33,29.4,29.33,29.33,103408.0,27.0504,27.115,27.0504,27.0504,103408.0
2018-10-19 09:30:00,29.65,29.83,29.62,29.65,142987.0,27.3456,27.5116,27.3179,27.3456,142987.0
2018-10-19 09:40:00,29.67,29.83,29.67,29.78,71561.0,27.364,27.5116,27.364,27.4655,71561.0
2018-10-19 09:50:00,29.78,29.78,29.63,29.64,22875.0,27.4655,27.4655,27.3271,27.3363,22875.0
2018-10-19 10:00:00,29.64,29.71,29.58,29.71,41679.0,27.3363,27.4009,27.281,27.4009,41679.0
2018-10-19 10:10:00,29.72,29.77,29.68,29.71,22699.0,27.4101,27.4562,27.3732,27.4009,22699.0
2018-10-19 10:20:00,29.7,29.74,29.64,29.64,19026.0,27.3917,27.4286,27.3363,27.3363,19026.0
2018-10-19 10:30:00,29.63,29.63,29.52,29.55,34035.0,27.3271,27.3271,27.2257,27.2533,34035.0
2018-10-19 10:40:00,29.55,29.68,29.55,29.67,16087.0,27.2533,27.3732,27.2533,27.364,16087.0
2018-10-19 10:50:00,29.65,29.66,29.61,29.61,22686.0,27.3456,27.3548,27.3087,27.3087,22686.0
2018-10-19 11:00:00,29.6,29.61,29.51,29.53,16601.0,27.2995,27.3087,27.2165,27.2349,16601.0
2018-10-19 11:10:00,29.53,29.61,29.53,29.57,13076.0,27.2349,27.3087,27.2349,27.2718,13076.0
2018-10-19 11:20:00,29.57,29.61,29.55,29.61,19782.0,27.2718,27.3087,27.2533,27.3087,19782.0
2018-10-19 11:30:00,29.61,29.67,29.59,29.66,18096.0,27.3087,27.364,27.2902,27.3548,18096.0
2018-10-19 11:40:00,29.66,29.68,29.64,29.68,21114.0,27.3548,27.3732,27.3363,27.3732,21114.0
2018-10-19 11:50:00,29.68,29.68,29.6,29.61,18688.0,27.3732,27.3732,27.2995,27.3087,18688.0
2018-10-19 12:00:00,29.61,29.63,29.57,29.61,13122.0,27.3087,27.3271,27.2718,27.3087,13122.0
2018-10-19 12:10:00,29.61,29.63,29.56,29.59,19946.0,27.3087,27.3271,27.2626,27.2902,19946.0
2018-10-19 12:20:00,29.6,29.6,29.54,29.57,10743.0,27.2995,27.2995,27.2441,27.2718,10743.0
2018-10-19 12:30:00,29.57,29.65,29.57,29.59,14649.0,27.2718,27.3456,27.2718,27.2902,14649.0
2018-10-19 12:40:00,29.59,29.59,29.55,29.57,14118.0,27.2902,27.2902,27.2533,27.2718,14118.0
2018-10-19 12:50:00,29.56,29.56,29.49,29.52,16452.0,27.2626,27.2626,27.198,27.2257,16452.0
2018-10-19 13:00:00,29.53,29.57,29.53,29.53,18342.0,27.2349,27.2718,27.2349,27.2349,18342.0
2018-10-19 13:10:00,29.53,29.55,29.46,29.53,22580.0,27.2349,27.2533,27.1703,27.2349,22580.0
2018-10-19 13:20:00,29.52,29.56,29.52,29.54,12682.0,27.2257,27.2626,27.2257,27.2441,12682.0
2018-10-19 13:30:00,29.54,29.59,29.54,29.58,13451.0,27.2441,27.2902,27.2441,27.281,13451.0
2018-10-19 13:40:00,29.58,29.6,29.56,29.6,12090.0,27.281,27.2995,27.2626,27.2995,12090.0
2018-10-19 13:50:00,29.59,29.6,29.57,29.57,9131.0,27.2902,27.2995,27.2718,27.2718,9131.0
2018-10-19 14:00:00,29.57,29.57,29.5,29.54,22297.0,27.2718,27.2718,27.2072,27.2441,22297.0
2018-10-19 14:10:00,29.55,29.6,29.55,29.58,17256.0,27.2533,27.2995,27.2533,27.281,17256.0
2018-10-19 14:20:00,29.58,29.58,29.5,29.55,12466.0,27.281,27.281,27.2072,27.2533,12466.0
2018-10-19 14:30:00,29.55,29.55,29.48,29.49,16352.0,27.2533,27.2533,27.1888,27.198,16352.0
2018-10-19 14:40:00,29.49,29.55,29.49,29.55,9621.0,27.198,27.2533,27.198,27.2533,9621.0
2018-10-19 14:50:00,29.54,29.56,29.51,29.51,16746.0,27.2441,27.2626,27.2165,27.2165,16746.0
2018-10-19 15:00:00,29.51,29.52,29.48,29.51,18241.0,27.2165,27.2257,27.1888,27.2165,18241.0
2018-10-19 15:10:00,29.51,29.53,29.5,29.52,16389.0,27.2165,27.2349,27.2072,27.2257,16389.0
2018-10-19 15:20:00,29.53,29.58,29.53,29.58,15546.0,27.2349,27.281,27.2349,27.281,15546.0
2018-10-19 15:30:00,29.58,29.63,29.58,29.62,21286.0,27.281,27.3271,27.281,27.3179,21286.0
2018-10-19 15:40:00,29.61,29.63,29.59,29.61,23029.0,27.3087,27.3271,27.2902,27.3087,23029.0
2018-10-19 15:50:00,29.61,29.64,29.58,29.59,183440.0,27.3087,27.3363,27.281,27.2902,183440.0
2018-10-22 09:30:00,29.49,29.49,29.16,29.36,124904.0,27.198,27.198,26.8937,27.0781,124904.0
2018-10-22 09:40:00,29.35,29.4,29.27,29.32,31346.0,27.0689,27.115,26.9951,27.0412,31346.0
2018-10-22 09:50:00,29.34,29.48,29.34,29.42,42260.0,27.0597,27.1888,27.0597,27.1334,42260.0
2018-10-22 10:00:00,29.41,29.45,29.29,29.31,43920.0,27.1242,27.1611,27.0136,27.032,43920.0
2018-10-22 10:10:00,29.3,29.35,29.17,29.19,58125.0,27.0228,27.0689,26.9029,26.9213,58125.0
2018-10-22 10:20:00,29.17,29.21,29.1,29.2,41539.0,26.9029,26.9398,26.8383,26.9305,41539.0
2018-10-22 10:30:00,29.19,29.23,29.16,29.21,16225.0,26.9213,26.9582,26.8937,26.9398,16225.0
2018-10-22 10:40:00,29.21,29.27,29.19,29.26,14700.0,26.9398,26.9951,26.9213,26.9859,14700.0
2018-10-22 10:50:00,29.26,29.31,29.22,29.3,23234.0,26.9859,27.032,26.949,27.0228,23234.0
2018-10-22 11:00:00,29.3,29.35,29.28,29.34,12057.0,27.0228,27.0689,27.0043,27.0597,12057.0
2018-10-22 11:10:00,29.34,29.34,29.27,29.3,14656.0,27.0597,27.0597,26.9951,27.0228,14656.0
2018-10-22 11:20:00,29.28,29.33,29.26,29.31,29362.0,27.0043,27.0504,26.9859,27.032,29362.0
2018-10-22 11:30:00,29.31,29.39,29.31,29.38,25234.0,27.032,27.1058,27.032,27.0966,25234.0
2018-10-22 11:40:00,29.42,29.46,29.41,29.46,36860.0,27.1334,27.1703,27.1242,27.1703,36860.0
2018-10-22 11:50:00,29.46,29.49,29.38,29.43,28943.0,27.1703,27.198,27.0966,27.1427,28943.0
2018-10-22 12:00:00,29.43,29.45,29.38,29.41,19333.0,27.1427,27.1611,27.0966,27.1242,19333.0
2018-10-22 12:10:00,29.42,29.47,29.42,29.46,21280.0,27.1334,27.1796,27.1334,27.1703,21280.0
2018-10-22 12:20:00,29.46,29.46,29.33,29.38,19341.0,27.1703,27.1703,27.0504,27.0966,19341.0
2018-10-22 12:30:00,29.37,29.39,29.36,29.37,12934.0,27.0873,27.1058,27.0781,27.0873,12934.0
2018-10-22 12:40:00,29.37,29.41,29.35,29.41,25489.0,27.0873,27.1242,27.0689,27.1242,25489.0
2018-10-22 12:50:00,29.41,29.42,29.38,29.38,14220.0,27.1242,27.1334,27.0966,27.0966,14220.0
2018-10-22 13:00:00,29.39,29.39,29.32,29.34,23912.0,27.1058,27.1058,27.0412,27.0597,23912.0
2018-10-22 13:10:00,29.35,29.4,29.33,29.4,17311.0,27.0689,27.115,27.0504,27.115,17311.0
2018-10-22 13:20:00,29.4,29.44,29.37,29.37,15289.0,27.115,27.1519,27.0873,27.0873,15289.0
2018-10-22 13:30:00,29.37,29.38,29.34,29.36,9155.0,27.0873,27.0966,27.0597,27.0781,9155.0
2018-10-22 13:40:00,29.34,29.38,29.32,29.37,7400.0,27.0597,27.0966,27.0412,27.0873,7400.0
2018-10-22 13:50:00,29.37,29.4,29.34,29.39,8634.0,27.0873,27.115,27.0597,27.1058,8634.0
2018-10-22 14:00:00,29.41,29.41,29.34,29.36,19030.0,27.1242,27.1242,27.0597,27.0781,19030.0
2018-10-22 14:10:00,29.37,29.43,29.37,29.42,15898.0,27.0873,27.1427,27.0873,27.1334,15898.0
2018-10-22 14:20:00,29.41,29.45,29.36,29.37,20113.0,27.1242,27.1611,27.0781,27.0873,20113.0
2018-10-22 14:30:00,29.36,29.42,29.35,29.4,21383.0,27.0781,27.1334,27.0689,27.115,21383.0
2018-10-22 14:40:00,29.39,29.42,29.3,29.32,17822.0,27.1058,27.1334,27.0228,27.0412,17822.0
2018-10-22 14:50:00,29.33,29.37,29.32,29.36,20706.0,27.0504,27.0873,27.0412,27.0781,20706.0
2018-10-22 15:00:00,29.36,29.38,29.35,29.35,20875.0,27.0781,27.0966,27.0689,27.0689,20875.0
2018-10-22 15:10:00,29.36,29.39,29.36,29.38,7029.0,27.0781,27.1058,27.0781,27.0966,7029.0
2018-10-22 15:20:00,29.38,29.39,29.33,29.33,18498.0,27.0966,27.1058,27.0504,27.0504,18498.0
2018-10-22 15:30:00,29.32,29.36,29.31,29.36,24513.0,27.0412,27.0781,27.032,27.0781,24513.0
2018-10-22 15:40:00,29.36,29.37,29.33,29.35,30550.0,27.0781,27.0873,27.0504,27.0689,30550.0
2018-10-22 15:50:00,29.36,29.36,29.27,29.28,85016.0,27.0781,27.0781,26.9951,27.0043,85016.0
2018-10-23 09:30:00,30.07,30.29,30.07,30.18,269432.0,27.7329,27.9358,27.7329,27.8344,269432.0
2018-10-23 09:40:00,30.19,30.22,30.03,30.04,148195.0,27.8436,27.8713,27.696,27.7053,148195.0
2018-10-23 09:50:00,30.04,30.08,29.97,30.08,87522.0,27.7053,27.7422,27.6407,27.7422,87522.0
2018-10-23 10:00:00,30.07,30.1,29.9,29.91,128321.0,27.7329,27.7606,27.5761,27.5854,128321.0
2018-10-23 10:10:00,29.91,29.93,29.78,29.87,137314.0,27.5854,27.6038,27.4655,27.5485,137314.0
2018-10-23 10:20:00,29.87,29.87,29.68,29.73,105229.0,27.5485,27.5485,27.3732,27.4194,105229.0
2018-10-23 10:30:00,29.75,29.76,29.65,29.65,66780.0,27.4378,27.447,27.3456,27.3456,66780.0
2018-10-23 10:40:00,29.64,29.71,29.63,29.65,60919.0,27.3363,27.4009,27.3271,27.3456,60919.0
2018-10-23 10:50:00,29.64,29.75,29.62,29.74,65014.0,27.3363,27.4378,27.3179,27.4286,65014.0
2018-10-23 11:00:00,29.75,29.76,29.69,29.76,43955.0,27.4378,27.447,27.3825,27.447,43955.0
2018-10-23 11:10:00,29.75,29.8,29.74,29.8,44960.0,27.4378,27.4839,27.4286,27.4839,44960.0
2018-10-23 11:20:00,29.8,29.83,29.76,29.78,56210.0,27.4839,27.5116,27.447,27.4655,56210.0
2018-10-23 11:30:00,29.78,29.85,29.77,29.8,34693.0,27.4655,27.53,27.4562,27.4839,34693.0
2018-10-23 11:40:00,29.8,29.82,29.7,29.74,55628.0,27.4839,27.5024,27.3917,27.4286,55628.0
2018-10-23 11:50:00,29.74,29.78,29.68,29.69,26277.0,27.4286,27.4655,27.3732,27.3825,26277.0
2018-10-23 12:00:00,29.67,29.7,29.62,29.7,27737.0,27.364,27.3917,27.3179,27.3917,27737.0
2018-10-23 12:10:00,29.69,29.75,29.68,29.71,7610.0,27.3825,27.4378,27.3732,27.4009,7610.0
2018-10-23 12:20:00,29.71,29.71,29.61,29.64,24179.0,27.4009,27.4009,27.3087,27.3363,24179.0
2018-10-23 12:30:00,29.63,29.64,29.59,29.6,10824.0,27.3271,27.3363,27.2902,27.2995,10824.0
2018-10-23 12:40:00,29.6,29.6,29.46,29.5,85469.0,27.2995,27.2995,27.1703,27.2072,85469.0
2018-10-23 12:50:00,29.5,29.61,29.5,29.58,26605.0,27.2072,27.3087,27.2072,27.281,26605.0
2018-10-23 13:00:00,29.57,29.6,29.52,29.6,86417.0,27.2718,27.2995,27.2257,27.2995,86417.0
2018-10-23 13:10:00,29.6,29.68,29.6,29.65,43162.0,27.2995,27.3732,27.2995,27.3456,43162.0
2018-10-23 13:20:00,29.66,29.75,29.65,29.73,33530.0,27.3548,27.4378,27.3456,27.4194,33530.0
2018-10-23 13:30:00,29.73,29.73,29.64,29.67,29382.0,27.4194,27.4194,27.3363,27.364,29382.0
2018-10-23 13:40:00,29.66,29.67,29.62,29.67,31866.0,27.3548,27.364,27.3179,27.364,31866.0
2018-10-23 13:50:00,29.67,29.67,29.64,29.65,24060.0,27.364,27.364,27.3363,27.3456,24060.0
2018-10-23 14:00:00,29.65,29.69,29.65,29.69,17451.0,27.3456,27.3825,27.3456,27.3825,17451.0
2018-10-23 14:10:00,29.69,29.69,29.58,29.58,40099.0,27.3825,27.3825,27.281,27.281,40099.0
2018-10-23 14:20:00,29.59,29.64,29.57,29.63,45644.0,27.2902,27.3363,27.2718,27.3271,45644.0
2018-10-23 14:30:00,29.64,29.65,29.54,29.55,38079.0,27.3363,27.3456,27.2441,27.2533,38079.0
2018-10-23 14:40:00,29.55,29.6,29.55,29.6,16554.0,27.2533,27.2995,27.2533,27.2995,16554.0
2018-10-23 14:50:00,29.6,29.65,29.58,29.62,25163.0,27.2995,27.3456,27.281,27.3179,25163.0
2018-10-23 15:00:00,29.61,29.67,29.61,29.64,29189.0,27.3087,27.364,27.3087,27.3363,29189.0
2018-10-23 15:10:00,29.65,29.66,29.63,29.66,22600.0,27.3456,27.3548,27.3271,27.3548,22600.0
2018-10-23 15:20:00,29.66,29.7,29.65,29.7,38036.0,27.3548,27.3917,27.3456,27.3917,38036.0
2018-10-23 15:30:00,29.7,29.7,29.59,29.6,62526.0,27.3917,27.3917,27.2902,27.2995,62526.0
2018-10-23 15:40:00,29.61,29.68,29.59,29.67,52302.0,27.3087,27.3732,27.2902,27.364,52302.0
2018-10-23 15:50:00,29.67,29.67,29.63,29.65,270479.0,27.364,27.364,27.3271,27.3456,270479.0
2018-10-24 09:30:00,29.7,29.72,29.57,29.69,154543.0,27.3917,27.4101,27.2718,27.3825,154543.0
2018-10-24 09:40:00,29.69,29.84,29.66,29.81,51459.0,27.3825,27.5208,27.3548,27.4931,51459.0
2018-10-24 09:50:00,29.82,29.85,29.75,29.78,71872.0,27.5024,27.53,27.4378,27.4655,71872.0
2018-10-24 10:00:00,29.78,29.89,29.76,29.78,178056.0,27.4655,27.5669,27.447,27.4655,178056.0
2018-10-24 10:10:00,29.77,29.84,29.75,29.78,50275.0,27.4562,27.5208,27.4378,27.4655,50275.0
2018-10-24 10:20:00,29.77,29.77,29.7,29.74,36090.0,27.4562,27.4562,27.3917,27.4286,36090.0
2018-10-24 10:30:00,29.74,29.77,29.68,29.71,43817.0,27.4286,27.4562,27.3732,27.4009,43817.0
2018-10-24 10:40:00,29.72,29.74,29.63,29.68,36613.0,27.4101,27.4286,27.3271,27.3732,36613.0
2018-10-24 10:50:00,29.68,29.69,29.61,29.62,35600.0,27.3732,27.3825,27.3087,27.3179,35600.0
2018-10-24 11:00:00,29.63,29.63,29.53,29.57,101398.0,27.3271,27.3271,27.2349,27.2718,101398.0
2018-10-24 11:10:00,29.57,29.59,29.55,29.56,30572.0,27.2718,27.2902,27.2533,27.2626,30572.0
2018-10-24 11:20:00,29.56,29.57,29.38,29.42,102663.0,27.2626,27.2718,27.0966,27.1334,102663.0
2018-10-24 11:30:00,29.43,29.46,29.38,29.43,64834.0,27.1427,27.1703,27.0966,27.1427,64834.0
2018-10-24 11:40:00,29.42,29.47,29.37,29.44,52312.0,27.1334,27.1796,27.0873,27.1519,52312.0
2018-10-24 11:50:00,29.43,29.49,29.42,29.45,41135.0,27.1427,27.198,27.1334,27.1611,41135.0
2018-10-24 12:00:00,29.46,29.57,29.46,29.56,45897.0,27.1703,27.2718,27.1703,27.2626,45897.0
2018-10-24 12:10:00,29.58,29.58,29.52,29.52,38370.0,27.281,27.281,27.2257,27.2257,38370.0
2018-10-24 12:20:00,29.53,29.54,29.48,29.53,28379.0,27.2349,27.2441,27.1888,27.2349,28379.0
2018-10-24 12:30:00,29.52,29.54,29.45,29.48,20132.0,27.2257,27.2441,27.1611,27.1888,20132.0
2018-10-24 12:40:00,29.48,29.49,29.43,29.43,12352.0,27.1888,27.198,27.1427,27.1427,12352.0
2018-10-24 12:50:00,29.44,29.47,29.42,29.46,28813.0,27.1519,27.1796,27.1334,27.1703,28813.0
2018-10-24 13:00:00,29.44,29.44,29.39,29.4,14036.0,27.1519,27.1519,27.1058,27.115,14036.0
2018-10-24 13:10:00,29.4,29.41,29.33,29.33,31311.0,27.115,27.1242,27.0504,27.0504,31311.0
2018-10-24 13:20:00,29.33,29.38,29.3,29.35,24583.0,27.0504,27.0966,27.0228,27.0689,24583.0
2018-10-24 13:30:00,29.35,29.4,29.33,29.39,25337.0,27.0689,27.115,27.0504,27.1058,25337.0
2018-10-24 13:40:00,29.38,29.44,29.36,29.44,25092.0,27.0966,27.1519,27.0781,27.1519,25092.0
2018-10-24 13:50:00,29.43,29.48,29.43,29.48,21932.0,27.1427,27.1888,27.1427,27.1888,21932.0
2018-10-24 14:00:00,29.49,29.53,29.45,29.51,32682.0,27.198,27.2349,27.1611,27.2165,32682.0
2018-10-24 14:10:00,29.5,29.5,29.42,29.48,34556.0,27.2072,27.2072,27.1334,27.1888,34556.0
2018-10-24 14:20:00,29.49,29.51,29.45,29.48,18913.0,27.198,27.2165,27.1611,27.1888,18913.0
2018-10-24 14:30:00,29.47,29.47,29.31,29.32,42861.0,27.1796,27.1796,27.032,27.0412,42861.0
2018-10-24 14:40:00,29.32,29.4,29.32,29.37,21478.0,27.0412,27.115,27.0412,27.0873,21478.0
2018-10-24 14:50:00,29.37,29.37,29.26,29.28,36024.0,27.0873,27.0873,26.9859,27.0043,36024.0
2018-10-24 15:00:00,29.27,29.32,29.23,29.27,53953.0,26.9951,27.0412,26.9582,26.9951,53953.0
2018-10-24 15:10:00,29.28,29.35,29.26,29.35,18829.0,27.0043,27.0689,26.9859,27.0689,18829.0
2018-10-24 15:20:00,29.37,29.37,29.3,29.33,38042.0,27.0873,27.0873,27.0228,27.0504,38042.0
2018-10-24 15:30:00,29.33,29.38,29.32,29.33,94877.0,27.0504,27.0966,27.0412,27.0504,94877.0
2018-10-24 15:40:00,29.33,29.34,29.27,29.27,75899.0,27.0504,27.0597,26.9951,26.9951,75899.0
2018-10-24 15:50:00,29.28,29.39,29.28,29.34,132193.0,27.0043,27.1058,27.0043,27.0597,132193.0
2018-10-25 09:30:00,29.36,29.53,29.33,29.43,73106.0,27.0781,27.2349,27.0504,27.1427,73106.0
2018-10-25 09:40:00,29.41,29.48,29.27,29.27,34424.0,27.1242,27.1888,26.9951,26.9951,34424.0
2018-10-25 09:50:00,29.27,29.3,29.19,29.23,80200.0,26.9951,27.0228,26.9213,26.9582,80200.0
2018-10-25 10:00:00,29.24,29.27,28.97,29.04,59565.0,26.9674,26.9951,26.7184,26.783,59565.0
2018-10-25 10:10:00,29.03,29.1,29.02,29.05,51462.0,26.7738,26.8383,26.7645,26.7922,51462.0
2018-10-25 10:20:00,29.04,29.05,28.84,28.89,44241.0,26.783,26.7922,26.5985,26.6446,44241.0
2018-10-25 10:30:00,28.89,28.93,28.74,28.74,54311.0,26.6446,26.6815,26.5063,26.5063,54311.0
2018-10-25 10:40:00,28.75,28.79,28.71,28.73,30128.0,26.5155,26.5524,26.4786,26.4971,30128.0
2018-10-25 10:50:00,28.72,28.75,28.6,28.72,67346.0,26.4879,26.5155,26.3772,26.4879,67346.0
2018-10-25 11:00:00,28.72,28.84,28.72,28.72,94145.0,26.4879,26.5985,26.4879,26.4879,94145.0
2018-10-25 11:10:00,28.72,28.8,28.66,28.72,88043.0,26.4879,26.5616,26.4325,26.4879,88043.0
2018-10-25 11:20:00,28.71,28.8,28.7,28.77,46302.0,26.4786,26.5616,26.4694,26.534,46302.0
2018-10-25 11:30:00,28.77,28.9,28.77,28.87,63974.0,26.534,26.6539,26.534,26.6262,63974.0
2018-10-25 11:40:00,28.88,28.95,28.85,28.94,29020.0,26.6354,26.7,26.6077,26.6908,29020.0
2018-10-25 11:50:00,28.94,28.97,28.84,28.84,31378.0,26.6908,26.7184,26.5985,26.5985,31378.0
2018-10-25 12:00:00,28.83,28.85,28.75,28.76,24012.0,26.5893,26.6077,26.5155,26.5247,24012.0
2018-10-25 12:10:00,28.75,28.75,28.65,28.69,24960.0,26.5155,26.5155,26.4233,26.4602,24960.0
2018-10-25 12:20:00,28.69,28.71,28.59,28.61,35316.0,26.4602,26.4786,26.368,26.3864,35316.0
2018-10-25 12:30:00,28.6,28.63,28.5,28.53,49958.0,26.3772,26.4048,26.285,26.3126,49958.0
2018-10-25 12:40:00,28.52,28.61,28.52,28.61,23935.0,26.3034,26.3864,26.3034,26.3864,23935.0
2018-10-25 12:50:00,28.62,28.62,28.56,28.56,19899.0,26.3956,26.3956,26.3403,26.3403,19899.0
2018-10-25 13:00:00,28.56,28.61,28.54,28.55,20963.0,26.3403,26.3864,26.3218,26.3311,20963.0
2018-10-25 13:10:00,28.55,28.56,28.5,28.5,48052.0,26.3311,26.3403,26.285,26.285,48052.0
2018-10-25 13:20:00,28.5,28.52,28.45,28.51,46129.0,26.285,26.3034,26.2388,26.2942,46129.0
2018-10-25 13:30:00,28.51,28.54,28.43,28.48,42738.0,26.2942,26.3218,26.2204,26.2665,42738.0
2018-10-25 13:40:00,28.47,28.47,28.41,28.45,22366.0,26.2573,26.2573,26.2019,26.2388,22366.0
2018-10-25 13:50:00,28.44,28.44,28.39,28.4,41046.0,26.2296,26.2296,26.1835,26.1927,41046.0
2018-10-25 14:00:00,28.39,28.42,28.35,28.35,49625.0,26.1835,26.2112,26.1466,26.1466,49625.0
2018-10-25 14:10:00,28.35,28.48,28.35,28.44,62763.0,26.1466,26.2665,26.1466,26.2296,62763.0
2018-10-25 14:20:00,28.45,28.47,28.38,28.38,40176.0,26.2388,26.2573,26.1743,26.1743,40176.0
2018-10-25 14:30:00,28.38,28.41,28.34,28.35,54960.0,26.1743,26.2019,26.1374,26.1466,54960.0
2018-10-25 14:40:00,28.35,28.41,28.34,28.41,56827.0,26.1466,26.2019,26.1374,26.2019,56827.0
2018-10-25 14:50:00,28.4,28.4,28.33,28.36,55043.0,26.1927,26.1927,26.1282,26.1558,55043.0
2018-10-25 15:00:00,28.35,28.42,28.34,28.41,60132.0,26.1466,26.2112,26.1374,26.2019,60132.0
2018-10-25 15:10:00,28.4,28.46,28.4,28.46,49998.0,26.1927,26.2481,26.1927,26.2481,49998.0
2018-10-25 15:20:00,28.46,28.46,28.37,28.37,41162.0,26.2481,26.2481,26.1651,26.1651,41162.0
2018-10-25 15:30:00,28.38,28.47,28.38,28.45,68781.0,26.1743,26.2573,26.1743,26.2388,68781.0
2018-10-25 15:40:00,28.45,28.45,28.31,28.35,121560.0,26.2388,26.2388,26.1097,26.1466,121560.0
2018-10-25 15:50:00,28.36,28.42,28.33,28.4,268442.0,26.1558,26.2112,26.1282,26.1927,268442.0
2018-10-26 09:30:00,28.59,28.63,28.38,28.39,154376.0,26.368,26.4048,26.1743,26.1835,154376.0
2018-10-26 09:40:00,28.4,28.54,28.39,28.52,105007.0,26.1927,26.3218,26.1835,26.3034,105007.0
2018-10-26 09:50:00,28.51,28.53,28.39,28.41,90340.0,26.2942,26.3126,26.1835,26.2019,90340.0
2018-10-26 10:00:00,28.4,28.52,28.35,28.35,104183.0,26.1927,26.3034,26.1466,26.1466,104183.0
2018-10-26 10:10:00,28.33,28.46,28.32,28.4,97093.0,26.1282,26.2481,26.1189,26.1927,97093.0
2018-10-26 10:20:00,28.41,28.51,28.41,28.47,70287.0,26.2019,26.2942,26.2019,26.2573,70287.0
2018-10-26 10:30:00,28.47,28.59,28.46,28.58,129107.0,26.2573,26.368,26.2481,26.3587,129107.0
2018-10-26 10:40:00,28.59,28.64,28.56,28.61,56821.0,26.368,26.4141,26.3403,26.3864,56821.0
2018-10-26 10:50:00,28.62,28.95,28.61,28.95,318388.0,26.3956,26.7,26.3864,26.7,318388.0
2018-10-26 11:00:00,28.95,29.07,28.9,28.98,210948.0,26.7,26.8106,26.6539,26.7276,210948.0
2018-10-26 11:10:00,28.99,29.01,28.75,28.78,131829.0,26.7369,26.7553,26.5155,26.5432,131829.0
2018-10-26 11:20:00,28.76,28.9,28.76,28.9,64741.0,26.5247,26.6539,26.5247,26.6539,64741.0
2018-10-26 11:30:00,28.91,28.95,28.81,28.91,76406.0,26.6631,26.7,26.5709,26.6631,76406.0
2018-10-26 11:40:00,28.91,28.99,28.89,28.97,82645.0,26.6631,26.7369,26.6446,26.7184,82645.0
2018-10-26 11:50:00,28.97,29.01,28.92,28.97,31913.0,26.7184,26.7553,26.6723,26.7184,31913.0
2018-10-26 12:00:00,28.97,28.97,28.71,28.75,108573.0,26.7184,26.7184,26.4786,26.5155,108573.0
2018-10-26 12:10:00,28.74,28.84,28.74,28.81,46095.0,26.5063,26.5985,26.5063,26.5709,46095.0
2018-10-26 12:20:00,28.81,28.85,28.77,28.84,50223.0,26.5709,26.6077,26.534,26.5985,50223.0
2018-10-26 12:30:00,28.84,28.87,28.75,28.78,37934.0,26.5985,26.6262,26.5155,26.5432,37934.0
2018-10-26 12:40:00,28.77,28.77,28.39,28.4,193057.0,26.534,26.534,26.1835,26.1927,193057.0
2018-10-26 12:50:00,28.39,28.49,28.33,28.46,182847.0,26.1835,26.2757,26.1282,26.2481,182847.0
2018-10-26 13:00:00,28.44,28.52,28.37,28.52,69603.0,26.2296,26.3034,26.1651,26.3034,69603.0
2018-10-26 13:10:00,28.53,28.55,28.48,28.52,32006.0,26.3126,26.3311,26.2665,26.3034,32006.0
2018-10-26 13:20:00,28.5,28.68,28.5,28.54,28114.0,26.285,26.451,26.285,26.3218,28114.0
2018-10-26 13:30:00,28.56,28.6,28.55,28.58,23554.0,26.3403,26.3772,26.3311,26.3587,23554.0
2018-10-26 13:40:00,28.58,28.59,28.39,28.39,56470.0,26.3587,26.368,26.1835,26.1835,56470.0
2018-10-26 13:50:00,28.42,28.44,28.38,28.41,35195.0,26.2112,26.2296,26.1743,26.2019,35195.0
2018-10-26 14:00:00,28.42,28.51,28.39,28.48,28882.0,26.2112,26.2942,26.1835,26.2665,28882.0
2018-10-26 14:10:00,28.48,28.51,28.43,28.48,39116.0,26.2665,26.2942,26.2204,26.2665,39116.0
2018-10-26 14:20:00,28.48,28.48,28.41,28.45,40007.0,26.2665,26.2665,26.2019,26.2388,40007.0
2018-10-26 14:30:00,28.45,28.45,28.34,28.39,44104.0,26.2388,26.2388,26.1374,26.1835,44104.0
2018-10-26 14:40:00,28.37,28.38,28.34,28.36,50459.0,26.1651,26.1743,26.1374,26.1558,50459.0
2018-10-26 14:50:00,28.36,28.39,28.34,28.39,22664.0,26.1558,26.1835,26.1374,26.1835,22664.0
2018-10-26 15:00:00,28.39,28.5,28.38,28.39,73550.0,26.1835,26.285,26.1743,26.1835,73550.0
2018-10-26 15:10:00,28.38,28.39,28.33,28.35,56770.0,26.1743,26.1835,26.1282,26.1466,56770.0
2018-10-26 15:20:00,28.35,28.35,28.31,28.33,163494.0,26.1466,26.1466,26.1097,26.1282,163494.0
2018-10-26 15:30:00,28.33,28.35,28.26,28.3,117727.0,26.1282,26.1466,26.0636,26.1005,117727.0
2018-10-26 15:40:00,28.32,28.34,28.22,28.23,72413.0,26.1189,26.1374,26.0267,26.0359,72413.0
2018-10-26 15:50:00,28.23,28.3,28.22,28.23,120290.0,26.0359,26.1005,26.0267,26.0359,120290.0
2018-10-29 09:30:00,28.3,28.3,27.9,28.0,160855.0,26.1005,26.1005,25.7316,25.8238,160855.0
2018-10-29 09:40:00,28.02,28.19,27.95,28.19,88013.0,25.8423,25.999,25.7777,25.999,88013.0
2018-10-29 09:50:00,28.19,28.23,28.02,28.05,55238.0,25.999,26.0359,25.8423,25.8699,55238.0
2018-10-29 10:00:00,28.06,28.25,28.03,28.25,74716.0,25.8791,26.0544,25.8515,26.0544,74716.0
2018-10-29 10:10:00,28.25,28.33,28.2,28.3,72865.0,26.0544,26.1282,26.0083,26.1005,72865.0
2018-10-29 10:20:00,28.3,28.41,28.3,28.39,58257.0,26.1005,26.2019,26.1005,26.1835,58257.0
2018-10-29 10:30:00,28.39,28.5,28.38,28.43,68415.0,26.1835,26.285,26.1743,26.2204,68415.0
2018-10-29 10:40:00,28.42,28.43,28.31,28.37,94608.0,26.2112,26.2204,26.1097,26.1651,94608.0
2018-10-29 10:50:00,28.36,28.45,28.32,28.45,59677.0,26.1558,26.2388,26.1189,26.2388,59677.0
2018-10-29 11:00:00,28.46,28.57,28.42,28.57,63790.0,26.2481,26.3495,26.2112,26.3495,63790.0
2018-10-29 11:10:00,28.57,28.61,28.48,28.49,70636.0,26.3495,26.3864,26.2665,26.2757,70636.0
2018-10-29 11:20:00,28.49,28.51,28.45,28.49,52444.0,26.2757,26.2942,26.2388,26.2757,52444.0
2018-10-29 11:30:00,28.5,28.59,28.49,28.54,34744.0,26.285,26.368,26.2757,26.3218,34744.0
2018-10-29 11:40:00,28.54,28.56,28.47,28.5,49354.0,26.3218,26.3403,26.2573,26.285,49354.0
2018-10-29 11:50:00,28.5,28.52,28.44,28.46,33527.0,26.285,26.3034,26.2296,26.2481,33527.0
2018-10-29 12:00:00,28.46,28.46,28.36,28.36,46538.0,26.2481,26.2481,26.1558,26.1558,46538.0
2018-10-29 12:10:00,28.35,28.39,28.35,28.38,19523.0,26.1466,26.1835,26.1466,26.1743,19523.0
2018-10-29 12:20:00,28.37,28.44,28.35,28.36,28275.0,26.1651,26.2296,26.1466,26.1558,28275.0
2018-10-29 12:30:00,28.35,28.4,28.3,28.38,36307.0,26.1466,26.1927,26.1005,26.1743,36307.0
2018-10-29 12:40:00,28.38,28.38,28.16,28.17,125153.0,26.1743,26.1743,25.9714,25.9806,125153.0
2018-10-29 12:50:00,28.18,28.18,28.07,28.1,88773.0,25.9898,25.9898,25.8884,25.916,88773.0
2018-10-29 13:00:00,28.08,28.13,27.98,28.11,35470.0,25.8976,25.9437,25.8054,25.9253,35470.0
2018-10-29 13:10:00,28.11,28.19,28.11,28.19,14649.0,25.9253,25.999,25.9253,25.999,14649.0
2018-10-29 13:20:00,28.19,28.2,28.14,28.14,13208.0,25.999,26.0083,25.9529,25.9529,13208.0
2018-10-29 13:30:00,28.15,28.27,28.15,28.23,25026.0,25.9622,26.0728,25.9622,26.0359,25026.0
2018-10-29 13:40:00,28.23,28.25,28.17,28.17,11924.0,26.0359,26.0544,25.9806,25.9806,11924.0
2018-10-29 13:50:00,28.17,28.25,28.16,28.19,15000.0,25.9806,26.0544,25.9714,25.999,15000.0
2018-10-29 14:00:00,28.2,28.3,28.2,28.3,21644.0,26.0083,26.1005,26.0083,26.1005,21644.0
2018-10-29 14:10:00,28.3,28.31,28.25,28.28,23955.0,26.1005,26.1097,26.0544,26.082,23955.0
2018-10-29 14:20:00,28.28,28.29,28.19,28.2,17654.0,26.082,26.0913,25.999,26.0083,17654.0
2018-10-29 14:30:00,28.22,28.22,28.08,28.09,22281.0,26.0267,26.0267,25.8976,25.9068,22281.0
2018-10-29 14:40:00,28.1,28.11,28.03,28.11,22061.0,25.916,25.9253,25.8515,25.9253,22061.0
2018-10-29 14:50:00,28.11,28.15,28.1,28.12,13990.0,25.9253,25.9622,25.916,25.9345,13990.0
2018-10-29 15:00:00,28.11,28.12,28.07,28.07,22104.0,25.9253,25.9345,25.8884,25.8884,22104.0
2018-10-29 15:10:00,28.07,28.08,28.03,28.08,25403.0,25.8884,25.8976,25.8515,25.8976,25403.0
2018-10-29 15:20:00,28.1,28.12,28.04,28.05,20824.0,25.916,25.9345,25.8607,25.8699,20824.0
2018-10-29 15:30:00,28.05,28.1,28.03,28.03,25686.0,25.8699,25.916,25.8515,25.8515,25686.0
2018-10-29 15:40:00,28.02,28.08,27.98,28.02,54744.0,25.8423,25.8976,25.8054,25.8423,54744.0
2018-10-29 15:50:00,28.01,28.04,27.89,27.89,162186.0,25.833,25.8607,25.7224,25.7224,162186.0
2018-10-30 09:30:00,27.87,28.21,27.8,28.17,379763.0,25.7039,26.0175,25.6394,25.9806,379763.0
2018-10-30 09:40:00,28.18,28.43,28.18,28.34,145643.0,25.9898,26.2204,25.9898,26.1374,145643.0
2018-10-30 09:50:00,28.34,28.36,28.01,28.01,54065.0,26.1374,26.1558,25.833,25.833,54065.0
2018-10-30 10:00:00,28.02,28.09,28.0,28.05,26750.0,25.8423,25.9068,25.8238,25.8699,26750.0
2018-10-30 10:10:00,28.06,28.09,27.94,27.95,28442.0,25.8791,25.9068,25.7685,25.7777,28442.0
2018-10-30 10:20:00,27.93,27.93,27.75,27.83,46294.0,25.7593,25.7593,25.5932,25.667,46294.0
2018-10-30 10:30:00,27.82,27.94,27.82,27.89,23571.0,25.6578,25.7685,25.6578,25.7224,23571.0
2018-10-30 10:40:00,27.87,27.89,27.7,27.72,42589.0,25.7039,25.7224,25.5471,25.5656,42589.0
2018-10-30 10:50:00,27.72,27.79,27.69,27.69,32460.0,25.5656,25.6301,25.5379,25.5379,32460.0
2018-10-30 11:00:00,27.7,27.7,27.62,27.66,48772.0,25.5471,25.5471,25.4733,25.5102,48772.0
2018-10-30 11:10:00,27.66,27.7,27.61,27.61,27835.0,25.5102,25.5471,25.4641,25.4641,27835.0
2018-10-30 11:20:00,27.61,27.66,27.6,27.63,23036.0,25.4641,25.5102,25.4549,25.4826,23036.0
2018-10-30 11:30:00,27.63,27.75,27.61,27.75,34324.0,25.4826,25.5932,25.4641,25.5932,34324.0
2018-10-30 11:40:00,27.76,27.77,27.71,27.73,19132.0,25.6025,25.6117,25.5563,25.5748,19132.0
2018-10-30 11:50:00,27.73,27.81,27.71,27.78,27332.0,25.5748,25.6486,25.5563,25.6209,27332.0
2018-10-30 12:00:00,27.78,27.9,27.76,27.9,32518.0,25.6209,25.7316,25.6025,25.7316,32518.0
2018-10-30 12:10:00,27.9,27.9,27.8,27.8,65271.0,25.7316,25.7316,25.6394,25.6394,65271.0
2018-10-30 12:20:00,27.8,27.8,27.72,27.75,23668.0,25.6394,25.6394,25.5656,25.5932,23668.0
2018-10-30 12:30:00,27.75,27.77,27.71,27.71,23457.0,25.5932,25.6117,25.5563,25.5563,23457.0
2018-10-30 12:40:00,27.71,27.75,27.64,27.75,28245.0,25.5563,25.5932,25.4918,25.5932,28245.0
2018-10-30 12:50:00,27.75,27.81,27.72,27.77,26954.0,25.5932,25.6486,25.5656,25.6117,26954.0
2018-10-30 13:00:00,27.77,27.77,27.66,27.66,23256.0,25.6117,25.6117,25.5102,25.5102,23256.0
2018-10-30 13:10:00,27.67,27.69,27.64,27.66,28501.0,25.5195,25.5379,25.4918,25.5102,28501.0
2018-10-30 13:20:00,27.66,27.71,27.66,27.66,19445.0,25.5102,25.5563,25.5102,25.5102,19445.0
2018-10-30 13:30:00,27.66,27.69,27.58,27.59,118534.0,25.5102,25.5379,25.4365,25.4457,118534.0
2018-10-30 13:40:00,27.58,27.67,27.58,27.66,49117.0,25.4365,25.5195,25.4365,25.5102,49117.0
2018-10-30 13:50:00,27.67,27.68,27.63,27.66,22529.0,25.5195,25.5287,25.4826,25.5102,22529.0
2018-10-30 14:00:00,27.64,27.76,27.64,27.73,23200.0,25.4918,25.6025,25.4918,25.5748,23200.0
2018-10-30 14:10:00,27.73,27.78,27.69,27.78,37103.0,25.5748,25.6209,25.5379,25.6209,37103.0
2018-10-30 14:20:00,27.78,27.88,27.78,27.81,68182.0,25.6209,25.7131,25.6209,25.6486,68182.0
2018-10-30 14:30:00,27.81,27.91,27.81,27.9,55033.0,25.6486,25.7408,25.6486,25.7316,55033.0
2018-10-30 14:40:00,27.89,27.89,27.82,27.88,25784.0,25.7224,25.7224,25.6578,25.7131,25784.0
2018-10-30 14:50:00,27.89,27.93,27.89,27.89,71798.0,25.7224,25.7593,25.7224,25.7224,71798.0
2018-10-30 15:00:00,27.9,27.94,27.88,27.91,53830.0,25.7316,25.7685,25.7131,25.7408,53830.0
2018-10-30 15:10:00,27.9,27.95,27.88,27.92,32010.0,25.7316,25.7777,25.7131,25.75,32010.0
2018-10-30 15:20:00,27.92,27.92,27.87,27.9,18609.0,25.75,25.75,25.7039,25.7316,18609.0
2018-10-30 15:30:00,27.9,28.0,27.9,28.0,75861.0,25.7316,25.8238,25.7316,25.8238,75861.0
2018-10-30 15:40:00,28.0,28.01,27.95,28.0,48538.0,25.8238,25.833,25.7777,25.8238,48538.0
2018-10-30 15:50:00,28.0,28.02,27.96,27.97,210551.0,25.8238,25.8423,25.7869,25.7961,210551.0
2018-10-31 09:30:00,27.67,27.67,27.36,27.39,149755.0,25.5195,25.5195,25.2336,25.2612,149755.0
2018-10-31 09:40:00,27.38,27.49,27.36,27.39,82028.0,25.252,25.3534,25.2336,25.2612,82028.0
2018-10-31 09:50:00,27.41,27.58,27.41,27.56,106611.0,25.2797,25.4365,25.2797,25.418,106611.0
2018-10-31 10:00:00,27.56,27.59,27.5,27.5,61950.0,25.418,25.4457,25.3627,25.3627,61950.0
2018-10-31 10:10:00,27.49,27.49,27.2,27.25,141685.0,25.3534,25.3534,25.086,25.1321,141685.0
2018-10-31 10:20:00,27.24,27.36,27.23,27.26,94249.0,25.1229,25.2336,25.1137,25.1413,94249.0
2018-10-31 10:30:00,27.26,27.33,27.24,27.29,74594.0,25.1413,25.2059,25.1229,25.169,74594.0
2018-10-31 10:40:00,27.29,27.38,27.26,27.38,86781.0,25.169,25.252,25.1413,25.252,86781.0
2018-10-31 10:50:00,27.38,27.38,27.31,27.36,75249.0,25.252,25.252,25.1874,25.2336,75249.0
2018-10-31 11:00:00,27.36,27.36,27.21,27.24,90209.0,25.2336,25.2336,25.0952,25.1229,90209.0
2018-10-31 11:10:00,27.24,27.25,27.19,27.22,82026.0,25.1229,25.1321,25.0768,25.1044,82026.0
2018-10-31 11:20:00,27.23,27.35,27.23,27.35,66703.0,25.1137,25.2243,25.1137,25.2243,66703.0
2018-10-31 11:30:00,27.35,27.44,27.31,27.4,88334.0,25.2243,25.3073,25.1874,25.2704,88334.0
2018-10-31 11:40:00,27.39,27.45,27.38,27.4,58380.0,25.2612,25.3166,25.252,25.2704,58380.0
2018-10-31 11:50:00,27.41,27.47,27.36,27.45,31202.0,25.2797,25.335,25.2336,25.3166,31202.0
2018-10-31 12:00:00,27.45,27.46,27.38,27.39,35221.0,25.3166,25.3258,25.252,25.2612,35221.0
2018-10-31 12:10:00,27.39,27.42,27.31,27.32,61140.0,25.2612,25.2889,25.1874,25.1967,61140.0
2018-10-31 12:20:00,27.35,27.35,27.28,27.3,48384.0,25.2243,25.2243,25.1598,25.1782,48384.0
2018-10-31 12:30:00,27.31,27.31,27.25,27.26,49765.0,25.1874,25.1874,25.1321,25.1413,49765.0
2018-10-31 12:40:00,27.27,27.36,27.27,27.33,44715.0,25.1505,25.2336,25.1505,25.2059,44715.0
2018-10-31 12:50:00,27.33,27.33,27.28,27.32,17636.0,25.2059,25.2059,25.1598,25.1967,17636.0
2018-10-31 13:00:00,27.32,27.34,27.26,27.26,67613.0,25.1967,25.2151,25.1413,25.1413,67613.0
2018-10-31 13:10:00,27.27,27.3,27.26,27.28,66885.0,25.1505,25.1782,25.1413,25.1598,66885.0
2018-10-31 13:20:00,27.27,27.27,27.2,27.2,46859.0,25.1505,25.1505,25.086,25.086,46859.0
2018-10-31 13:30:00,27.2,27.23,27.19,27.2,64731.0,25.086,25.1137,25.0768,25.086,64731.0
2018-10-31 13:40:00,27.2,27.2,27.16,27.16,50768.0,25.086,25.086,25.0491,25.0491,50768.0
2018-10-31 13:50:00,27.15,27.18,27.15,27.15,61220.0,25.0399,25.0675,25.0399,25.0399,61220.0
2018-10-31 14:00:00,27.16,27.18,27.15,27.18,40623.0,25.0491,25.0675,25.0399,25.0675,40623.0
2018-10-31 14:10:00,27.18,27.24,27.18,27.21,44953.0,25.0675,25.1229,25.0675,25.0952,44953.0
2018-10-31 14:20:00,27.21,27.27,27.21,27.25,69426.0,25.0952,25.1505,25.0952,25.1321,69426.0
2018-10-31 14:30:00,27.25,27.33,27.25,27.29,78300.0,25.1321,25.2059,25.1321,25.169,78300.0
2018-10-31 14:40:00,27.29,27.29,27.23,27.23,47575.0,25.169,25.169,25.1137,25.1137,47575.0
2018-10-31 14:50:00,27.22,27.23,27.17,27.19,64128.0,25.1044,25.1137,25.0583,25.0768,64128.0
2018-10-31 15:00:00,27.19,27.26,27.18,27.25,72312.0,25.0768,25.1413,25.0675,25.1321,72312.0
2018-10-31 15:10:00,27.23,27.27,27.22,27.26,44514.0,25.1137,25.1505,25.1044,25.1413,44514.0
2018-10-31 15:20:00,27.26,27.27,27.23,27.23,71819.0,25.1413,25.1505,25.1137,25.1137,71819.0
2018-10-31 15:30:00,27.23,27.26,27.22,27.22,57731.0,25.1137,25.1413,25.1044,25.1044,57731.0
2018-10-31 15:40:00,27.21,27.25,27.2,27.24,75225.0,25.0952,25.1321,25.086,25.1229,75225.0
2018-10-31 15:50:00,27.25,27.35,27.25,27.35,271436.0,25.1321,25.2243,25.1321,25.2243,271436.0
2018-11-01 09:30:00,27.89,27.97,27.86,27.94,184571.0,25.7224,25.7961,25.6947,25.7685,184571.0
2018-11-01 09:40:00,27.93,27.98,27.83,27.94,108972.0,25.7593,25.8054,25.667,25.7685,108972.0
2018-11-01 09:50:00,27.93,28.06,27.93,28.01,121056.0,25.7593,25.8791,25.7593,25.833,121056.0
2018-11-01 10:00:00,28.03,28.07,27.97,28.01,58758.0,25.8515,25.8884,25.7961,25.833,58758.0
2018-11-01 10:10:00,28.01,28.25,27.99,28.25,83649.0,25.833,26.0544,25.8146,26.0544,83649.0
2018-11-01 10:20:00,28.24,28.31,28.21,28.23,143278.0,26.0452,26.1097,26.0175,26.0359,143278.0
2018-11-01 10:30:00,28.22,28.24,28.1,28.2,70273.0,26.0267,26.0452,25.916,26.0083,70273.0
2018-11-01 10:40:00,28.22,28.27,28.2,28.26,30781.0,26.0267,26.0728,26.0083,26.0636,30781.0
2018-11-01 10:50:00,28.27,28.32,28.25,28.26,94784.0,26.0728,26.1189,26.0544,26.0636,94784.0
2018-11-01 11:00:00,28.25,28.3,28.16,28.3,80601.0,26.0544,26.1005,25.9714,26.1005,80601.0
2018-11-01 11:10:00,28.3,28.3,28.22,28.26,38970.0,26.1005,26.1005,26.0267,26.0636,38970.0
2018-11-01 11:20:00,28.27,28.32,28.22,28.24,53547.0,26.0728,26.1189,26.0267,26.0452,53547.0
2018-11-01 11:30:00,28.24,28.24,28.13,28.16,62569.0,26.0452,26.0452,25.9437,25.9714,62569.0
2018-11-01 11:40:00,28.15,28.2,28.08,28.1,46463.0,25.9622,26.0083,25.8976,25.916,46463.0
2018-11-01 11:50:00,28.1,28.16,28.07,28.14,31155.0,25.916,25.9714,25.8884,25.9529,31155.0
2018-11-01 12:00:00,28.14,28.17,28.1,28.15,42910.0,25.9529,25.9806,25.916,25.9622,42910.0
2018-11-01 12:10:00,28.15,28.18,28.13,28.16,30249.0,25.9622,25.9898,25.9437,25.9714,30249.0
2018-11-01 12:20:00,28.17,28.24,28.16,28.22,49918.0,25.9806,26.0452,25.9714,26.0267,49918.0
2018-11-01 12:30:00,28.22,28.25,28.17,28.25,47390.0,26.0267,26.0544,25.9806,26.0544,47390.0
2018-11-01 12:40:00,28.24,28.29,28.23,28.28,27204.0,26.0452,26.0913,26.0359,26.082,27204.0
2018-11-01 12:50:00,28.27,28.34,28.27,28.33,82700.0,26.0728,26.1374,26.0728,26.1282,82700.0
2018-11-01 13:00:00,28.32,28.35,28.25,28.31,59611.0,26.1189,26.1466,26.0544,26.1097,59611.0
2018-11-01 13:10:00,28.32,28.36,28.29,28.36,49498.0,26.1189,26.1558,26.0913,26.1558,49498.0
2018-11-01 13:20:00,28.35,28.38,28.31,28.37,106441.0,26.1466,26.1743,26.1097,26.1651,106441.0
2018-11-01 13:30:00,28.37,28.4,28.27,28.27,60978.0,26.1651,26.1927,26.0728,26.0728,60978.0
2018-11-01 13:40:00,28.26,28.31,28.25,28.26,26421.0,26.0636,26.1097,26.0544,26.0636,26421.0
2018-11-01 13:50:00,28.25,28.26,28.21,28.24,36894.0,26.0544,26.0636,26.0175,26.0452,36894.0
2018-11-01 14:00:00,28.25,28.36,28.24,28.35,31403.0,26.0544,26.1558,26.0452,26.1466,31403.0
2018-11-01 14:10:00,28.34,28.34,28.24,28.24,33683.0,26.1374,26.1374,26.0452,26.0452,33683.0
2018-11-01 14:20:00,28.23,28.26,28.2,28.26,37981.0,26.0359,26.0636,26.0083,26.0636,37981.0
2018-11-01 14:30:00,28.25,28.28,28.23,28.28,25956.0,26.0544,26.082,26.0359,26.082,25956.0
2018-11-01 14:40:00,28.27,28.28,28.18,28.22,46800.0,26.0728,26.082,25.9898,26.0267,46800.0
2018-11-01 14:50:00,28.21,28.22,28.17,28.17,8261.0,26.0175,26.0267,25.9806,25.9806,8261.0
2018-11-01 15:00:00,28.17,28.22,28.16,28.21,30705.0,25.9806,26.0267,25.9714,26.0175,30705.0
2018-11-01 15:10:00,28.22,28.25,28.2,28.23,45183.0,26.0267,26.0544,26.0083,26.0359,45183.0
2018-11-01 15:20:00,28.22,28.26,28.21,28.26,45402.0,26.0267,26.0636,26.0175,26.0636,45402.0
2018-11-01 15:30:00,28.26,28.26,28.08,28.08,50376.0,26.0636,26.0636,25.8976,25.8976,50376.0
2018-11-01 15:40:00,28.08,28.13,28.08,28.11,89256.0,25.8976,25.9437,25.8976,25.9253,89256.0
2018-11-01 15:50:00,28.11,28.15,28.09,28.12,191455.0,25.9253,25.9622,25.9068,25.9345,191455.0
2018-11-02 09:30:00,28.06,28.09,27.9,27.99,127034.0,25.8791,25.9068,25.7316,25.8146,127034.0
2018-11-02 09:40:00,27.99,28.21,27.98,28.2,103298.0,25.8146,26.0175,25.8054,26.0083,103298.0
2018-11-02 09:50:00,28.2,28.26,28.13,28.13,178827.0,26.0083,26.0636,25.9437,25.9437,178827.0
2018-11-02 10:00:00,28.12,28.2,28.08,28.15,184418.0,25.9345,26.0083,25.8976,25.9622,184418.0
2018-11-02 10:10:00,28.17,28.24,28.15,28.24,125808.0,25.9806,26.0452,25.9622,26.0452,125808.0
2018-11-02 10:20:00,28.23,28.33,28.23,28.23,135350.0,26.0359,26.1282,26.0359,26.0359,135350.0
2018-11-02 10:30:00,28.23,28.3,28.21,28.3,77061.0,26.0359,26.1005,26.0175,26.1005,77061.0
2018-11-02 10:40:00,28.3,28.3,28.03,28.03,88131.0,26.1005,26.1005,25.8515,25.8515,88131.0
2018-11-02 10:50:00,28.02,28.15,28.02,28.12,49166.0,25.8423,25.9622,25.8423,25.9345,49166.0
2018-11-02 11:00:00,28.11,28.14,27.95,28.04,66177.0,25.9253,25.9529,25.7777,25.8607,66177.0
2018-11-02 11:10:00,28.02,28.08,28.01,28.06,31741.0,25.8423,25.8976,25.833,25.8791,31741.0
2018-11-02 11:20:00,28.04,28.11,28.03,28.09,50024.0,25.8607,25.9253,25.8515,25.9068,50024.0
2018-11-02 11:30:00,28.08,28.19,28.07,28.17,29523.0,25.8976,25.999,25.8884,25.9806,29523.0
2018-11-02 11:40:00,28.18,28.19,28.08,28.15,33867.0,25.9898,25.999,25.8976,25.9622,33867.0
2018-11-02 11:50:00,28.16,28.22,28.1,28.11,42249.0,25.9714,26.0267,25.916,25.9253,42249.0
2018-11-02 12:00:00,28.11,28.11,28.01,28.02,26003.0,25.9253,25.9253,25.833,25.8423,26003.0
2018-11-02 12:10:00,28.01,28.07,27.98,28.07,24211.0,25.833,25.8884,25.8054,25.8884,24211.0
2018-11-02 12:20:00,28.07,28.09,28.04,28.09,16706.0,25.8884,25.9068,25.8607,25.9068,16706.0
2018-11-02 12:30:00,28.08,28.1,27.98,27.98,26382.0,25.8976,25.916,25.8054,25.8054,26382.0
2018-11-02 12:40:00,27.99,28.02,27.98,28.01,28559.0,25.8146,25.8423,25.8054,25.833,28559.0
2018-11-02 12:50:00,28.01,28.06,28.0,28.03,28476.0,25.833,25.8791,25.8238,25.8515,28476.0
2018-11-02 13:00:00,28.04,28.04,28.01,28.02,19820.0,25.8607,25.8607,25.833,25.8423,19820.0
2018-11-02 13:10:00,28.02,28.04,28.01,28.03,8199.0,25.8423,25.8607,25.833,25.8515,8199.0
2018-11-02 13:20:00,28.02,28.06,27.99,27.99,13217.0,25.8423,25.8791,25.8146,25.8146,13217.0
2018-11-02 13:30:00,28.0,28.02,27.99,28.02,13015.0,25.8238,25.8423,25.8146,25.8423,13015.0
2018-11-02 13:40:00,28.01,28.02,27.98,27.98,15865.0,25.833,25.8423,25.8054,25.8054,15865.0
2018-11-02 13:50:00,27.99,28.02,27.99,28.02,4811.0,25.8146,25.8423,25.8146,25.8423,4811.0
2018-11-02 14:00:00,28.02,28.05,28.01,28.04,15574.0,25.8423,25.8699,25.833,25.8607,15574.0
2018-11-02 14:10:00,28.03,28.04,28.02,28.04,25293.0,25.8515,25.8607,25.8423,25.8607,25293.0
2018-11-02 14:20:00,28.05,28.15,28.05,28.14,52490.0,25.8699,25.9622,25.8699,25.9529,52490.0
2018-11-02 14:30:00,28.13,28.16,28.1,28.13,53598.0,25.9437,25.9714,25.916,25.9437,53598.0
2018-11-02 14:40:00,28.12,28.13,28.03,28.06,39329.0,25.9345,25.9437,25.8515,25.8791,39329.0
2018-11-02 14:50:00,28.06,28.06,28.03,28.04,6480.0,25.8791,25.8791,25.8515,25.8607,6480.0
2018-11-02 15:00:00,28.05,28.09,28.03,28.03,41441.0,25.8699,25.9068,25.8515,25.8515,41441.0
2018-11-02 15:10:00,28.03,28.07,28.02,28.07,20788.0,25.8515,25.8884,25.8423,25.8884,20788.0
2018-11-02 15:20:00,28.06,28.08,28.05,28.07,33125.0,25.8791,25.8976,25.8699,25.8884,33125.0
2018-11-02 15:30:00,28.08,28.08,28.0,28.04,45983.0,25.8976,25.8976,25.8238,25.8607,45983.0
2018-11-02 15:40:00,28.05,28.1,28.05,28.07,60584.0,25.8699,25.916,25.8699,25.8884,60584.0
2018-11-02 15:50:00,28.07,28.09,28.03,28.06,131713.0,25.8884,25.9068,25.8515,25.8791,131713.0
2018-11-05 09:30:00,28.06,28.32,28.04,28.24,121030.0,25.8791,26.1189,25.8607,26.0452,121030.0
2018-11-05 09:40:00,28.25,28.35,28.22,28.35,63595.0,26.0544,26.1466,26.0267,26.1466,63595.0
2018-11-05 09:50:00,28.34,28.46,28.32,28.36,76999.0,26.1374,26.2481,26.1189,26.1558,76999.0
2018-11-05 10:00:00,28.36,28.51,28.35,28.41,77829.0,26.1558,26.2942,26.1466,26.2019,77829.0
2018-11-05 10:10:00,28.4,28.5,28.36,28.37,174342.0,26.1927,26.285,26.1558,26.1651,174342.0
2018-11-05 10:20:00,28.37,28.41,28.31,28.32,47418.0,26.1651,26.2019,26.1097,26.1189,47418.0
2018-11-05 10:30:00,28.32,28.32,28.16,28.16,65571.0,26.1189,26.1189,25.9714,25.9714,65571.0
2018-11-05 10:40:00,28.16,28.19,28.12,28.16,57547.0,25.9714,25.999,25.9345,25.9714,57547.0
2018-11-05 10:50:00,28.15,28.22,28.13,28.2,49518.0,25.9622,26.0267,25.9437,26.0083,49518.0
2018-11-05 11:00:00,28.2,28.22,28.08,28.11,65081.0,26.0083,26.0267,25.8976,25.9253,65081.0
2018-11-05 11:10:00,28.12,28.16,28.05,28.15,46989.0,25.9345,25.9714,25.8699,25.9622,46989.0
2018-11-05 11:20:00,28.15,28.15,28.08,28.12,25266.0,25.9622,25.9622,25.8976,25.9345,25266.0
2018-11-05 11:30:00,28.12,28.13,28.05,28.05,32118.0,25.9345,25.9437,25.8699,25.8699,32118.0
2018-11-05 11:40:00,28.03,28.11,28.03,28.07,27397.0,25.8515,25.9253,25.8515,25.8884,27397.0
2018-11-05 11:50:00,28.07,28.13,28.05,28.09,30223.0,25.8884,25.9437,25.8699,25.9068,30223.0
2018-11-05 12:00:00,28.1,28.1,28.02,28.07,35306.0,25.916,25.916,25.8423,25.8884,35306.0
2018-11-05 12:10:00,28.06,28.06,27.99,28.0,22835.0,25.8791,25.8791,25.8146,25.8238,22835.0
2018-11-05 12:20:00,28.01,28.08,28.01,28.07,24090.0,25.833,25.8976,25.833,25.8884,24090.0
2018-11-05 12:30:00,28.06,28.07,28.01,28.04,15213.0,25.8791,25.8884,25.833,25.8607,15213.0
2018-11-05 12:40:00,28.04,28.07,28.03,28.07,9399.0,25.8607,25.8884,25.8515,25.8884,9399.0
2018-11-05 12:50:00,28.07,28.11,28.05,28.11,24697.0,25.8884,25.9253,25.8699,25.9253,24697.0
2018-11-05 13:00:00,28.13,28.14,28.08,28.1,25025.0,25.9437,25.9529,25.8976,25.916,25025.0
2018-11-05 13:10:00,28.1,28.14,28.08,28.13,49524.0,25.916,25.9529,25.8976,25.9437,49524.0
2018-11-05 13:20:00,28.14,28.15,28.12,28.13,43578.0,25.9529,25.9622,25.9345,25.9437,43578.0
2018-11-05 13:30:00,28.13,28.14,28.09,28.11,24186.0,25.9437,25.9529,25.9068,25.9253,24186.0
2018-11-05 13:40:00,28.1,28.15,28.1,28.14,7477.0,25.916,25.9622,25.916,25.9529,7477.0
2018-11-05 13:50:00,28.15,28.16,28.12,28.14,12613.0,25.9622,25.9714,25.9345,25.9529,12613.0
2018-11-05 14:00:00,28.14,28.14,28.12,28.12,12867.0,25.9529,25.9529,25.9345,25.9345,12867.0
2018-11-05 14:10:00,28.13,28.14,28.12,28.14,7300.0,25.9437,25.9529,25.9345,25.9529,7300.0
2018-11-05 14:20:00,28.14,28.14,28.1,28.12,12635.0,25.9529,25.9529,25.916,25.9345,12635.0
2018-11-05 14:30:00,28.12,28.15,28.1,28.15,13270.0,25.9345,25.9622,25.916,25.9622,13270.0
2018-11-05 14:40:00,28.17,28.19,28.16,28.17,14784.0,25.9806,25.999,25.9714,25.9806,14784.0
2018-11-05 14:50:00,28.18,28.31,28.18,28.29,30692.0,25.9898,26.1097,25.9898,26.0913,30692.0
2018-11-05 15:00:00,28.31,28.33,28.29,28.32,17786.0,26.1097,26.1282,26.0913,26.1189,17786.0
2018-11-05 15:10:00,28.32,28.34,28.31,28.34,32958.0,26.1189,26.1374,26.1097,26.1374,32958.0
2018-11-05 15:20:00,28.33,28.34,28.3,28.32,16771.0,26.1282,26.1374,26.1005,26.1189,16771.0
2018-11-05 15:30:00,28.32,28.35,28.3,28.34,66995.0,26.1189,26.1466,26.1005,26.1374,66995.0
2018-11-05 15:40:00,28.34,28.34,28.27,28.27,53770.0,26.1374,26.1374,26.0728,26.0728,53770.0
2018-11-05 15:50:00,28.26,28.31,28.25,28.27,102254.0,26.0636,26.1097,26.0544,26.0728,102254.0
2018-11-06 09:30:00,28.3,28.42,28.24,28.4,70920.0,26.1005,26.2112,26.0452,26.1927,70920.0
2018-11-06 09:40:00,28.37,28.37,28.17,28.21,55346.0,26.1651,26.1651,25.9806,26.0175,55346.0
2018-11-06 09:50:00,28.23,28.33,28.21,28.31,38319.0,26.0359,26.1282,26.0175,26.1097,38319.0
2018-11-06 10:00:00,28.3,28.3,28.15,28.2,61054.0,26.1005,26.1005,25.9622,26.0083,61054.0
2018-11-06 10:10:00,28.19,28.23,28.13,28.21,59075.0,25.999,26.0359,25.9437,26.0175,59075.0
2018-11-06 10:20:00,28.19,28.2,28.15,28.18,47540.0,25.999,26.0083,25.9622,25.9898,47540.0
2018-11-06 10:30:00,28.18,28.19,28.08,28.09,51824.0,25.9898,25.999,25.8976,25.9068,51824.0
2018-11-06 10:40:00,28.08,28.11,28.06,28.07,46073.0,25.8976,25.9253,25.8791,25.8884,46073.0
2018-11-06 10:50:00,28.07,28.14,28.05,28.14,50269.0,25.8884,25.9529,25.8699,25.9529,50269.0
2018-11-06 11:00:00,28.13,28.17,28.08,28.09,71145.0,25.9437,25.9806,25.8976,25.9068,71145.0
2018-11-06 11:10:00,28.1,28.2,28.06,28.16,42673.0,25.916,26.0083,25.8791,25.9714,42673.0
2018-11-06 11:20:00,28.16,28.16,28.07,28.09,11407.0,25.9714,25.9714,25.8884,25.9068,11407.0
2018-11-06 11:30:00,28.08,28.09,28.03,28.04,50117.0,25.8976,25.9068,25.8515,25.8607,50117.0
2018-11-06 11:40:00,28.03,28.04,27.99,27.99,35798.0,25.8515,25.8607,25.8146,25.8146,35798.0
2018-11-06 11:50:00,27.99,28.0,27.96,27.99,31791.0,25.8146,25.8238,25.7869,25.8146,31791.0
2018-11-06 12:00:00,28.0,28.07,28.0,28.07,9116.0,25.8238,25.8884,25.8238,25.8884,9116.0
2018-11-06 12:10:00,28.07,28.07,28.01,28.01,7985.0,25.8884,25.8884,25.833,25.833,7985.0
2018-11-06 12:20:00,27.99,27.99,27.88,27.9,40724.0,25.8146,25.8146,25.7131,25.7316,40724.0
2018-11-06 12:30:00,27.89,27.94,27.89,27.91,13679.0,25.7224,25.7685,25.7224,25.7408,13679.0
2018-11-06 12:40:00,27.9,27.92,27.85,27.89,31888.0,25.7316,25.75,25.6855,25.7224,31888.0
2018-11-06 12:50:00,27.88,27.9,27.83,27.9,23352.0,25.7131,25.7316,25.667,25.7316,23352.0
2018-11-06 13:00:00,27.91,27.95,27.91,27.91,20997.0,25.7408,25.7777,25.7408,25.7408,20997.0
2018-11-06 13:10:00,27.91,27.95,27.91,27.94,28220.0,25.7408,25.7777,25.7408,25.7685,28220.0
2018-11-06 13:20:00,27.94,27.94,27.87,27.88,18070.0,25.7685,25.7685,25.7039,25.7131,18070.0
2018-11-06 13:30:00,27.87,27.89,27.82,27.86,17154.0,25.7039,25.7224,25.6578,25.6947,17154.0
2018-11-06 13:40:00,27.86,27.93,27.86,27.93,8049.0,25.6947,25.7593,25.6947,25.7593,8049.0
2018-11-06 13:50:00,27.94,27.97,27.91,27.92,18436.0,25.7685,25.7961,25.7408,25.75,18436.0
2018-11-06 14:00:00,27.92,27.94,27.92,27.94,11591.0,25.75,25.7685,25.75,25.7685,11591.0
2018-11-06 14:10:00,27.93,27.93,27.88,27.9,30171.0,25.7593,25.7593,25.7131,25.7316,30171.0
2018-11-06 14:20:00,27.89,27.97,27.89,27.96,33023.0,25.7224,25.7961,25.7224,25.7869,33023.0
2018-11-06 14:30:00,27.96,27.96,27.91,27.91,10431.0,25.7869,25.7869,25.7408,25.7408,10431.0
2018-11-06 14:40:00,27.9,27.92,27.86,27.88,34644.0,25.7316,25.75,25.6947,25.7131,34644.0
2018-11-06 14:50:00,27.87,27.88,27.85,27.85,16566.0,25.7039,25.7131,25.6855,25.6855,16566.0
2018-11-06 15:00:00,27.85,27.86,27.83,27.86,29724.0,25.6855,25.6947,25.667,25.6947,29724.0
2018-11-06 15:10:00,27.86,27.92,27.86,27.91,28442.0,25.6947,25.75,25.6947,25.7408,28442.0
2018-11-06 15:20:00,27.91,27.91,27.88,27.88,20120.0,25.7408,25.7408,25.7131,25.7131,20120.0
2018-11-06 15:30:00,27.88,27.92,27.88,27.91,39729.0,25.7131,25.75,25.7131,25.7408,39729.0
2018-11-06 15:40:00,27.91,27.93,27.89,27.93,54889.0,25.7408,25.7593,25.7224,25.7593,54889.0
2018-11-06 15:50:00,27.93,27.95,27.92,27.93,101416.0,25.7593,25.7777,25.75,25.7593,101416.0
2018-11-07 09:30:00,28.2,28.23,27.94,27.98,122057.0,26.0083,26.0359,25.7685,25.8054,122057.0
2018-11-07 09:40:00,27.99,28.1,27.96,28.1,58304.0,25.8146,25.916,25.7869,25.916,58304.0
2018-11-07 09:50:00,28.09,28.1,27.99,28.07,51651.0,25.9068,25.916,25.8146,25.8884,51651.0
2018-11-07 10:00:00,28.07,28.17,28.06,28.15,49197.0,25.8884,25.9806,25.8791,25.9622,49197.0
2018-11-07 10:10:00,28.14,28.19,28.12,28.14,65835.0,25.9529,25.999,25.9345,25.9529,65835.0
2018-11-07 10:20:00,28.14,28.17,28.07,28.17,32751.0,25.9529,25.9806,25.8884,25.9806,32751.0
2018-11-07 10:30:00,28.16,28.22,28.14,28.17,31173.0,25.9714,26.0267,25.9529,25.9806,31173.0
2018-11-07 10:40:00,28.17,28.19,28.14,28.16,25209.0,25.9806,25.999,25.9529,25.9714,25209.0
2018-11-07 10:50:00,28.16,28.17,28.02,28.03,73637.0,25.9714,25.9806,25.8423,25.8515,73637.0
2018-11-07 11:00:00,28.02,28.02,27.9,27.9,258744.0,25.8423,25.8423,25.7316,25.7316,258744.0
2018-11-07 11:10:00,27.9,27.96,27.9,27.95,74807.0,25.7316,25.7869,25.7316,25.7777,74807.0
2018-11-07 11:20:00,27.95,28.03,27.94,28.03,22808.0,25.7777,25.8515,25.7685,25.8515,22808.0
2018-11-07 11:30:00,28.03,28.05,28.02,28.03,39179.0,25.8515,25.8699,25.8423,25.8515,39179.0
2018-11-07 11:40:00,28.02,28.05,28.0,28.05,48036.0,25.8423,25.8699,25.8238,25.8699,48036.0
2018-11-07 11:50:00,28.06,28.1,28.05,28.06,32751.0,25.8791,25.916,25.8699,25.8791,32751.0
2018-11-07 12:00:00,28.06,28.11,28.06,28.06,36145.0,25.8791,25.9253,25.8791,25.8791,36145.0
2018-11-07 12:10:00,28.06,28.06,27.98,27.98,24938.0,25.8791,25.8791,25.8054,25.8054,24938.0
2018-11-07 12:20:00,27.97,27.97,27.91,27.92,34701.0,25.7961,25.7961,25.7408,25.75,34701.0
2018-11-07 12:30:00,27.93,27.96,27.91,27.94,30979.0,25.7593,25.7869,25.7408,25.7685,30979.0
2018-11-07 12:40:00,27.93,28.02,27.93,28.0,28923.0,25.7593,25.8423,25.7593,25.8238,28923.0
2018-11-07 12:50:00,28.0,28.05,28.0,28.05,20525.0,25.8238,25.8699,25.8238,25.8699,20525.0
2018-11-07 13:00:00,28.06,28.08,27.97,27.97,31063.0,25.8791,25.8976,25.7961,25.7961,31063.0
2018-11-07 13:10:00,27.96,27.96,27.91,27.93,18544.0,25.7869,25.7869,25.7408,25.7593,18544.0
2018-11-07 13:20:00,27.93,27.96,27.92,27.94,12484.0,25.7593,25.7869,25.75,25.7685,12484.0
2018-11-07 13:30:00,27.95,27.96,27.88,27.88,55812.0,25.7777,25.7869,25.7131,25.7131,55812.0
2018-11-07 13:40:00,27.88,27.95,27.87,27.94,12650.0,25.7131,25.7777,25.7039,25.7685,12650.0
2018-11-07 13:50:00,27.95,27.96,27.93,27.93,25947.0,25.7777,25.7869,25.7593,25.7593,25947.0
2018-11-07 14:00:00,27.93,27.93,27.88,27.88,29571.0,25.7593,25.7593,25.7131,25.7131,29571.0
2018-11-07 14:10:00,27.88,27.88,27.83,27.87,30903.0,25.7131,25.7131,25.667,25.7039,30903.0
2018-11-07 14:20:00,27.86,27.86,27.81,27.81,44556.0,25.6947,25.6947,25.6486,25.6486,44556.0
2018-11-07 14:30:00,27.81,27.81,27.77,27.77,25057.0,25.6486,25.6486,25.6117,25.6117,25057.0
2018-11-07 14:40:00,27.76,27.86,27.75,27.8,41864.0,25.6025,25.6947,25.5932,25.6394,41864.0
2018-11-07 14:50:00,27.81,27.83,27.8,27.81,30665.0,25.6486,25.667,25.6394,25.6486,30665.0
2018-11-07 15:00:00,27.82,27.83,27.74,27.77,43860.0,25.6578,25.667,25.584,25.6117,43860.0
2018-11-07 15:10:00,27.76,27.78,27.74,27.78,24892.0,25.6025,25.6209,25.584,25.6209,24892.0
2018-11-07 15:20:00,27.78,27.78,27.73,27.74,19468.0,25.6209,25.6209,25.5748,25.584,19468.0
2018-11-07 15:30:00,27.74,27.74,27.67,27.69,77936.0,25.584,25.584,25.5195,25.5379,77936.0
2018-11-07 15:40:00,27.69,27.72,27.68,27.71,61074.0,25.5379,25.5656,25.5287,25.5563,61074.0
2018-11-07 15:50:00,27.7,27.74,27.69,27.69,184538.0,25.5471,25.584,25.5379,25.5379,184538.0
2018-11-08 09:30:00,27.57,27.57,27.45,27.56,83897.0,25.4272,25.4272,25.3166,25.418,83897.0
2018-11-08 09:40:00,27.56,27.63,27.54,27.61,39787.0,25.418,25.4826,25.3996,25.4641,39787.0
2018-11-08 09:50:00,27.61,27.65,27.53,27.55,31026.0,25.4641,25.501,25.3903,25.4088,31026.0
2018-11-08 10:00:00,27.54,27.58,27.49,27.49,19900.0,25.3996,25.4365,25.3534,25.3534,19900.0
2018-11-08 10:10:00,27.48,27.59,27.46,27.58,30827.0,25.3442,25.4457,25.3258,25.4365,30827.0
2018-11-08 10:20:00,27.59,27.63,27.58,27.61,22460.0,25.4457,25.4826,25.4365,25.4641,22460.0
2018-11-08 10:30:00,27.62,27.62,27.47,27.57,56360.0,25.4733,25.4733,25.335,25.4272,56360.0
2018-11-08 10:40:00,27.57,27.59,27.51,27.52,20225.0,25.4272,25.4457,25.3719,25.3811,20225.0
2018-11-08 10:50:00,27.52,27.57,27.51,27.57,15469.0,25.3811,25.4272,25.3719,25.4272,15469.0
2018-11-08 11:00:00,27.57,27.63,27.57,27.62,23242.0,25.4272,25.4826,25.4272,25.4733,23242.0
2018-11-08 11:10:00,27.59,27.66,27.58,27.64,21149.0,25.4457,25.5102,25.4365,25.4918,21149.0
2018-11-08 11:20:00,27.63,27.63,27.55,27.56,21988.0,25.4826,25.4826,25.4088,25.418,21988.0
2018-11-08 11:30:00,27.56,27.66,27.56,27.62,33435.0,25.418,25.5102,25.418,25.4733,33435.0
2018-11-08 11:40:00,27.62,27.62,27.55,27.6,11940.0,25.4733,25.4733,25.4088,25.4549,11940.0
2018-11-08 11:50:00,27.6,27.63,27.6,27.6,11522.0,25.4549,25.4826,25.4549,25.4549,11522.0
2018-11-08 12:00:00,27.6,27.67,27.59,27.62,34832.0,25.4549,25.5195,25.4457,25.4733,34832.0
2018-11-08 12:10:00,27.62,27.62,27.58,27.61,16299.0,25.4733,25.4733,25.4365,25.4641,16299.0
2018-11-08 12:20:00,27.6,27.61,27.59,27.61,7519.0,25.4549,25.4641,25.4457,25.4641,7519.0
2018-11-08 12:30:00,27.6,27.61,27.58,27.61,9911.0,25.4549,25.4641,25.4365,25.4641,9911.0
2018-11-08 12:40:00,27.61,27.63,27.6,27.61,10184.0,25.4641,25.4826,25.4549,25.4641,10184.0
2018-11-08 12:50:00,27.59,27.61,27.57,27.57,11836.0,25.4457,25.4641,25.4272,25.4272,11836.0
2018-11-08 13:00:00,27.58,27.7,27.58,27.7,15601.0,25.4365,25.5471,25.4365,25.5471,15601.0
2018-11-08 13:10:00,27.69,27.75,27.69,27.74,22586.0,25.5379,25.5932,25.5379,25.584,22586.0
2018-11-08 13:20:00,27.74,27.79,27.73,27.77,16651.0,25.584,25.6301,25.5748,25.6117,16651.0
2018-11-08 13:30:00,27.77,27.79,27.76,27.76,9277.0,25.6117,25.6301,25.6025,25.6025,9277.0
2018-11-08 13:40:00,27.76,27.76,27.67,27.7,23145.0,25.6025,25.6025,25.5195,25.5471,23145.0
2018-11-08 13:50:00,27.71,27.77,27.71,27.76,9022.0,25.5563,25.6117,25.5563,25.6025,9022.0
2018-11-08 14:00:00,27.76,27.9,27.66,27.78,32635.0,25.6025,25.7316,25.5102,25.6209,32635.0
2018-11-08 14:10:00,27.78,27.81,27.66,27.66,34497.0,25.6209,25.6486,25.5102,25.5102,34497.0
2018-11-08 14:20:00,27.67,27.68,27.59,27.61,22566.0,25.5195,25.5287,25.4457,25.4641,22566.0
2018-11-08 14:30:00,27.61,27.71,27.6,27.67,19604.0,25.4641,25.5563,25.4549,25.5195,19604.0
2018-11-08 14:40:00,27.67,27.67,27.56,27.56,24366.0,25.5195,25.5195,25.418,25.418,24366.0
2018-11-08 14:50:00,27.57,27.6,27.49,27.49,34702.0,25.4272,25.4549,25.3534,25.3534,34702.0
2018-11-08 15:00:00,27.48,27.56,27.47,27.55,25967.0,25.3442,25.418,25.335,25.4088,25967.0
2018-11-08 15:10:00,27.55,27.61,27.54,27.59,14875.0,25.4088,25.4641,25.3996,25.4457,14875.0
2018-11-08 15:20:00,27.6,27.64,27.59,27.63,12929.0,25.4549,25.4918,25.4457,25.4826,12929.0
2018-11-08 15:30:00,27.62,27.63,27.57,27.57,15390.0,25.4733,25.4826,25.4272,25.4272,15390.0
2018-11-08 15:40:00,27.57,27.58,27.55,27.58,46635.0,25.4272,25.4365,25.4088,25.4365,46635.0
2018-11-08 15:50:00,27.57,27.63,27.55,27.56,102512.0,25.4272,25.4826,25.4088,25.418,102512.0
2018-11-09 09:30:00,27.14,27.3,27.09,27.09,100072.0,25.0307,25.1782,24.9845,24.9845,100072.0
2018-11-09 09:40:00,27.08,27.11,26.99,27.1,65377.0,24.9753,25.003,24.8923,24.9938,65377.0
2018-11-09 09:50:00,27.11,27.15,27.0,27.07,91109.0,25.003,25.0399,24.9015,24.9661,91109.0
2018-11-09 10:00:00,27.08,27.14,27.04,27.08,79949.0,24.9753,25.0307,24.9384,24.9753,79949.0
2018-11-09 10:10:00,27.08,27.11,27.0,27.01,82142.0,24.9753,25.003,24.9015,24.9108,82142.0
2018-11-09 10:20:00,27.02,27.06,26.98,27.06,59118.0,24.92,24.9569,24.8831,24.9569,59118.0
2018-11-09 10:30:00,27.06,27.13,27.01,27.03,72336.0,24.9569,25.0214,24.9108,24.9292,72336.0
2018-11-09 10:40:00,27.06,27.1,26.97,27.08,75552.0,24.9569,24.9938,24.8739,24.9753,75552.0
2018-11-09 10:50:00,27.09,27.15,27.06,27.15,46619.0,24.9845,25.0399,24.9569,25.0399,46619.0
2018-11-09 11:00:00,27.16,27.19,27.09,27.09,79018.0,25.0491,25.0768,24.9845,24.9845,79018.0
2018-11-09 11:10:00,27.1,27.22,27.1,27.17,51543.0,24.9938,25.1044,24.9938,25.0583,51543.0
2018-11-09 11:20:00,27.17,27.2,27.14,27.17,64547.0,25.0583,25.086,25.0307,25.0583,64547.0
2018-11-09 11:30:00,27.16,27.19,27.1,27.12,50703.0,25.0491,25.0768,24.9938,25.0122,50703.0
2018-11-09 11:40:00,27.12,27.12,27.01,27.02,60619.0,25.0122,25.0122,24.9108,24.92,60619.0
2018-11-09 11:50:00,27.03,27.07,27.01,27.05,29820.0,24.9292,24.9661,24.9108,24.9476,29820.0
2018-11-09 12:00:00,27.03,27.04,26.99,26.99,33035.0,24.9292,24.9384,24.8923,24.8923,33035.0
2018-11-09 12:10:00,26.99,27.1,26.99,27.07,34459.0,24.8923,24.9938,24.8923,24.9661,34459.0
2018-11-09 12:20:00,27.07,27.12,27.06,27.12,22475.0,24.9661,25.0122,24.9569,25.0122,22475.0
2018-11-09 12:30:00,27.12,27.15,27.1,27.13,28287.0,25.0122,25.0399,24.9938,25.0214,28287.0
2018-11-09 12:40:00,27.12,27.2,27.11,27.18,45830.0,25.0122,25.086,25.003,25.0675,45830.0
2018-11-09 12:50:00,27.17,27.17,27.12,27.12,44970.0,25.0583,25.0583,25.0122,25.0122,44970.0
2018-11-09 13:00:00,27.13,27.18,27.13,27.18,36105.0,25.0214,25.0675,25.0214,25.0675,36105.0
2018-11-09 13:10:00,27.17,27.17,27.09,27.1,55433.0,25.0583,25.0583,24.9845,24.9938,55433.0
2018-11-09 13:20:00,27.1,27.11,27.07,27.07,30067.0,24.9938,25.003,24.9661,24.9661,30067.0
2018-11-09 13:30:00,27.06,27.11,27.06,27.08,31910.0,24.9569,25.003,24.9569,24.9753,31910.0
2018-11-09 13:40:00,27.08,27.12,27.07,27.07,34468.0,24.9753,25.0122,24.9661,24.9661,34468.0
2018-11-09 13:50:00,27.07,27.08,27.05,27.06,15679.0,24.9661,24.9753,24.9476,24.9569,15679.0
2018-11-09 14:00:00,27.06,27.1,27.06,27.06,24712.0,24.9569,24.9938,24.9569,24.9569,24712.0
2018-11-09 14:10:00,27.06,27.06,27.04,27.05,40746.0,24.9569,24.9569,24.9384,24.9476,40746.0
2018-11-09 14:20:00,27.05,27.07,27.03,27.05,35453.0,24.9476,24.9661,24.9292,24.9476,35453.0
2018-11-09 14:30:00,27.04,27.09,27.04,27.09,44457.0,24.9384,24.9845,24.9384,24.9845,44457.0
2018-11-09 14:40:00,27.09,27.14,27.09,27.14,40339.0,24.9845,25.0307,24.9845,25.0307,40339.0
2018-11-09 14:50:00,27.13,27.17,27.12,27.14,37726.0,25.0214,25.0583,25.0122,25.0307,37726.0
2018-11-09 15:00:00,27.14,27.14,27.08,27.12,35072.0,25.0307,25.0307,24.9753,25.0122,35072.0
2018-11-09 15:10:00,27.12,27.16,27.12,27.12,40336.0,25.0122,25.0491,25.0122,25.0122,40336.0
2018-11-09 15:20:00,27.11,27.17,27.11,27.17,30900.0,25.003,25.0583,25.003,25.0583,30900.0
2018-11-09 15:30:00,27.17,27.19,27.17,27.18,43862.0,25.0583,25.0768,25.0583,25.0675,43862.0
2018-11-09 15:40:00,27.17,27.19,27.13,27.14,56913.0,25.0583,25.0768,25.0214,25.0307,56913.0
2018-11-09 15:50:00,27.14,27.16,27.1,27.14,109351.0,25.0307,25.0491,24.9938,25.0307,109351.0
2018-11-12 09:30:00,26.96,27.05,26.95,27.02,49068.0,24.8646,24.9476,24.8554,24.92,49068.0
2018-11-12 09:40:00,27.02,27.04,26.94,26.94,17987.0,24.92,24.9384,24.8462,24.8462,17987.0
2018-11-12 09:50:00,26.93,26.93,26.84,26.9,33379.0,24.837,24.837,24.754,24.8093,33379.0
2018-11-12 10:00:00,26.88,26.97,26.86,26.95,37419.0,24.7909,24.8739,24.7724,24.8554,37419.0
2018-11-12 10:10:00,26.93,26.95,26.88,26.94,34892.0,24.837,24.8554,24.7909,24.8462,34892.0
2018-11-12 10:20:00,26.93,27.02,26.9,26.98,27591.0,24.837,24.92,24.8093,24.8831,27591.0
2018-11-12 10:30:00,26.98,26.98,26.91,26.94,42458.0,24.8831,24.8831,24.8185,24.8462,42458.0
2018-11-12 10:40:00,26.93,26.99,26.91,26.91,14867.0,24.837,24.8923,24.8185,24.8185,14867.0
2018-11-12 10:50:00,26.93,26.93,26.85,26.85,23986.0,24.837,24.837,24.7632,24.7632,23986.0
2018-11-12 11:00:00,26.85,26.91,26.81,26.87,42274.0,24.7632,24.8185,24.7263,24.7816,42274.0
2018-11-12 11:10:00,26.86,26.86,26.76,26.77,28252.0,24.7724,24.7724,24.6802,24.6894,28252.0
2018-11-12 11:20:00,26.77,26.78,26.75,26.78,17463.0,24.6894,24.6986,24.671,24.6986,17463.0
2018-11-12 11:30:00,26.78,26.86,26.77,26.82,27058.0,24.6986,24.7724,24.6894,24.7355,27058.0
2018-11-12 11:40:00,26.82,26.85,26.82,26.85,10992.0,24.7355,24.7632,24.7355,24.7632,10992.0
2018-11-12 11:50:00,26.84,26.84,26.79,26.81,10062.0,24.754,24.754,24.7079,24.7263,10062.0
2018-11-12 12:00:00,26.78,26.86,26.77,26.86,19307.0,24.6986,24.7724,24.6894,24.7724,19307.0
2018-11-12 12:10:00,26.86,26.86,26.83,26.84,17932.0,24.7724,24.7724,24.7447,24.754,17932.0
2018-11-12 12:20:00,26.84,26.86,26.77,26.77,15494.0,24.754,24.7724,24.6894,24.6894,15494.0
2018-11-12 12:30:00,26.77,26.79,26.75,26.79,19427.0,24.6894,24.7079,24.671,24.7079,19427.0
2018-11-12 12:40:00,26.77,26.79,26.75,26.75,11676.0,24.6894,24.7079,24.671,24.671,11676.0
2018-11-12 12:50:00,26.75,26.75,26.69,26.71,15851.0,24.671,24.671,24.6156,24.6341,15851.0
2018-11-12 13:00:00,26.71,26.73,26.68,26.7,13543.0,24.6341,24.6525,24.6064,24.6248,13543.0
2018-11-12 13:10:00,26.7,26.74,26.7,26.74,22527.0,24.6248,24.6617,24.6248,24.6617,22527.0
2018-11-12 13:20:00,26.74,26.75,26.69,26.72,21427.0,24.6617,24.671,24.6156,24.6433,21427.0
2018-11-12 13:30:00,26.73,26.75,26.71,26.72,20483.0,24.6525,24.671,24.6341,24.6433,20483.0
2018-11-12 13:40:00,26.73,26.75,26.68,26.68,25904.0,24.6525,24.671,24.6064,24.6064,25904.0
2018-11-12 13:50:00,26.68,26.71,26.68,26.69,30836.0,24.6064,24.6341,24.6064,24.6156,30836.0
2018-11-12 14:00:00,26.69,26.71,26.68,26.68,36907.0,24.6156,24.6341,24.6064,24.6064,36907.0
2018-11-12 14:10:00,26.67,26.7,26.67,26.67,34054.0,24.5972,24.6248,24.5972,24.5972,34054.0
2018-11-12 14:20:00,26.66,26.66,26.62,26.62,25080.0,24.588,24.588,24.5511,24.5511,25080.0
2018-11-12 14:30:00,26.62,26.63,26.58,26.58,26217.0,24.5511,24.5603,24.5142,24.5142,26217.0
2018-11-12 14:40:00,26.58,26.6,26.57,26.6,44920.0,24.5142,24.5326,24.505,24.5326,44920.0
2018-11-12 14:50:00,26.6,26.61,26.56,26.56,19789.0,24.5326,24.5418,24.4957,24.4957,19789.0
2018-11-12 15:00:00,26.55,26.61,26.55,26.6,31155.0,24.4865,24.5418,24.4865,24.5326,31155.0
2018-11-12 15:10:00,26.61,26.61,26.57,26.58,20049.0,24.5418,24.5418,24.505,24.5142,20049.0
2018-11-12 15:20:00,26.58,26.58,26.53,26.53,28396.0,24.5142,24.5142,24.4681,24.4681,28396.0
2018-11-12 15:30:00,26.53,26.55,26.51,26.51,40209.0,24.4681,24.4865,24.4496,24.4496,40209.0
2018-11-12 15:40:00,26.51,26.51,26.45,26.48,81907.0,24.4496,24.4496,24.3943,24.4219,81907.0
2018-11-12 15:50:00,26.48,26.57,26.46,26.54,182694.0,24.4219,24.505,24.4035,24.4773,182694.0
2018-11-13 09:30:00,26.62,26.7,26.54,26.66,82107.0,24.5511,24.6248,24.4773,24.588,82107.0
2018-11-13 09:40:00,26.66,26.66,26.57,26.57,67798.0,24.588,24.588,24.505,24.505,67798.0
2018-11-13 09:50:00,26.56,26.58,26.43,26.45,75681.0,24.4957,24.5142,24.3758,24.3943,75681.0
2018-11-13 10:00:00,26.47,26.48,26.32,26.38,90109.0,24.4127,24.4219,24.2744,24.3297,90109.0
2018-11-13 10:10:00,26.38,26.38,26.22,26.22,70332.0,24.3297,24.3297,24.1822,24.1822,70332.0
2018-11-13 10:20:00,26.22,26.22,26.07,26.12,81470.0,24.1822,24.1822,24.0438,24.0899,81470.0
2018-11-13 10:30:00,26.12,26.17,26.08,26.08,37481.0,24.0899,24.136,24.053,24.053,37481.0
2018-11-13 10:40:00,26.07,26.27,26.04,26.26,56701.0,24.0438,24.2283,24.0161,24.219,56701.0
2018-11-13 10:50:00,26.26,26.4,26.25,26.4,41973.0,24.219,24.3482,24.2098,24.3482,41973.0
2018-11-13 11:00:00,26.4,26.4,26.29,26.36,45822.0,24.3482,24.3482,24.2467,24.3113,45822.0
2018-11-13 11:10:00,26.35,26.48,26.35,26.45,66926.0,24.3021,24.4219,24.3021,24.3943,66926.0
2018-11-13 11:20:00,26.46,26.47,26.39,26.44,58744.0,24.4035,24.4127,24.3389,24.3851,58744.0
2018-11-13 11:30:00,26.43,26.45,26.35,26.44,61054.0,24.3758,24.3943,24.3021,24.3851,61054.0
2018-11-13 11:40:00,26.44,26.53,26.44,26.53,39093.0,24.3851,24.4681,24.3851,24.4681,39093.0
2018-11-13 11:50:00,26.53,26.53,26.48,26.48,40970.0,24.4681,24.4681,24.4219,24.4219,40970.0
2018-11-13 12:00:00,26.46,26.51,26.45,26.49,38438.0,24.4035,24.4496,24.3943,24.4312,38438.0
2018-11-13 12:10:00,26.48,26.51,26.45,26.47,22531.0,24.4219,24.4496,24.3943,24.4127,22531.0
2018-11-13 12:20:00,26.47,26.55,26.47,26.53,19729.0,24.4127,24.4865,24.4127,24.4681,19729.0
2018-11-13 12:30:00,26.53,26.55,26.47,26.55,31179.0,24.4681,24.4865,24.4127,24.4865,31179.0
2018-11-13 12:40:00,26.55,26.59,26.54,26.55,28420.0,24.4865,24.5234,24.4773,24.4865,28420.0
2018-11-13 12:50:00,26.56,26.56,26.5,26.52,8043.0,24.4957,24.4957,24.4404,24.4588,8043.0
2018-11-13 13:00:00,26.53,26.53,26.48,26.48,17361.0,24.4681,24.4681,24.4219,24.4219,17361.0
2018-11-13 13:10:00,26.47,26.52,26.47,26.52,17546.0,24.4127,24.4588,24.4127,24.4588,17546.0
2018-11-13 13:20:00,26.52,26.52,26.44,26.44,27720.0,24.4588,24.4588,24.3851,24.3851,27720.0
2018-11-13 13:30:00,26.44,26.49,26.44,26.47,15863.0,24.3851,24.4312,24.3851,24.4127,15863.0
2018-11-13 13:40:00,26.48,26.48,26.41,26.41,5621.0,24.4219,24.4219,24.3574,24.3574,5621.0
2018-11-13 13:50:00,26.4,26.44,26.4,26.41,7179.0,24.3482,24.3851,24.3482,24.3574,7179.0
2018-11-13 14:00:00,26.4,26.43,26.39,26.43,15906.0,24.3482,24.3758,24.3389,24.3758,15906.0
2018-11-13 14:10:00,26.44,26.46,26.39,26.39,12530.0,24.3851,24.4035,24.3389,24.3389,12530.0
2018-11-13 14:20:00,26.4,26.42,26.38,26.4,16794.0,24.3482,24.3666,24.3297,24.3482,16794.0
2018-11-13 14:30:00,26.39,26.39,26.34,26.34,24197.0,24.3389,24.3389,24.2928,24.2928,24197.0
2018-11-13 14:40:00,26.33,26.33,26.26,26.26,30296.0,24.2836,24.2836,24.219,24.219,30296.0
2018-11-13 14:50:00,26.26,26.29,26.23,26.24,22205.0,24.219,24.2467,24.1914,24.2006,22205.0
2018-11-13 15:00:00,26.23,26.29,26.23,26.26,37283.0,24.1914,24.2467,24.1914,24.219,37283.0
2018-11-13 15:10:00,26.25,26.25,26.23,26.23,12582.0,24.2098,24.2098,24.1914,24.1914,12582.0
2018-11-13 15:20:00,26.22,26.25,26.21,26.25,29453.0,24.1822,24.2098,24.1729,24.2098,29453.0
2018-11-13 15:30:00,26.24,26.26,26.17,26.18,52619.0,24.2006,24.219,24.136,24.1453,52619.0
2018-11-13 15:40:00,26.17,26.19,26.15,26.16,54568.0,24.136,24.1545,24.1176,24.1268,54568.0
2018-11-13 15:50:00,26.17,26.19,26.14,26.17,185821.0,24.136,24.1545,24.1084,24.136,185821.0
2018-11-14 09:30:00,26.1,26.41,26.09,26.24,113427.0,24.0715,24.3574,24.0623,24.2006,113427.0
2018-11-14 09:40:00,26.24,26.42,26.21,26.42,83970.0,24.2006,24.3666,24.1729,24.3666,83970.0
2018-11-14 09:50:00,26.43,26.49,26.39,26.4,129716.0,24.3758,24.4312,24.3389,24.3482,129716.0
2018-11-14 10:00:00,26.4,26.55,26.4,26.47,70470.0,24.3482,24.4865,24.3482,24.4127,70470.0
2018-11-14 10:10:00,26.46,26.46,26.31,26.34,111779.0,24.4035,24.4035,24.2652,24.2928,111779.0
2018-11-14 10:20:00,26.35,26.41,26.29,26.39,79065.0,24.3021,24.3574,24.2467,24.3389,79065.0
2018-11-14 10:30:00,26.39,26.42,26.3,26.32,33498.0,24.3389,24.3666,24.2559,24.2744,33498.0
2018-11-14 10:40:00,26.31,26.31,26.23,26.26,58080.0,24.2652,24.2652,24.1914,24.219,58080.0
2018-11-14 10:50:00,26.25,26.27,26.2,26.26,45115.0,24.2098,24.2283,24.1637,24.219,45115.0
2018-11-14 11:00:00,26.26,26.26,26.16,26.17,45553.0,24.219,24.219,24.1268,24.136,45553.0
2018-11-14 11:10:00,26.17,26.23,26.17,26.22,46376.0,24.136,24.1914,24.136,24.1822,46376.0
2018-11-14 11:20:00,26.22,26.32,26.21,26.21,22602.0,24.1822,24.2744,24.1729,24.1729,22602.0
2018-11-14 11:30:00,26.22,26.24,26.19,26.2,24746.0,24.1822,24.2006,24.1545,24.1637,24746.0
2018-11-14 11:40:00,26.2,26.23,26.17,26.21,27531.0,24.1637,24.1914,24.136,24.1729,27531.0
2018-11-14 11:50:00,26.22,26.27,26.22,26.23,20880.0,24.1822,24.2283,24.1822,24.1914,20880.0
2018-11-14 12:00:00,26.25,26.26,26.21,26.23,15339.0,24.2098,24.219,24.1729,24.1914,15339.0
2018-11-14 12:10:00,26.24,26.26,26.22,26.26,25562.0,24.2006,24.219,24.1822,24.219,25562.0
2018-11-14 12:20:00,26.24,26.27,26.23,26.26,21814.0,24.2006,24.2283,24.1914,24.219,21814.0
2018-11-14 12:30:00,26.26,26.26,26.17,26.19,29344.0,24.219,24.219,24.136,24.1545,29344.0
2018-11-14 12:40:00,26.18,26.29,26.16,26.29,48075.0,24.1453,24.2467,24.1268,24.2467,48075.0
2018-11-14 12:50:00,26.28,26.45,26.27,26.44,82569.0,24.2375,24.3943,24.2283,24.3851,82569.0
2018-11-14 13:00:00,26.45,26.57,26.45,26.55,46093.0,24.3943,24.505,24.3943,24.4865,46093.0
2018-11-14 13:10:00,26.56,26.65,26.49,26.65,52222.0,24.4957,24.5787,24.4312,24.5787,52222.0
2018-11-14 13:20:00,26.65,26.67,26.6,26.61,44188.0,24.5787,24.5972,24.5326,24.5418,44188.0
2018-11-14 13:30:00,26.62,26.76,26.58,26.76,79237.0,24.5511,24.6802,24.5142,24.6802,79237.0
2018-11-14 13:40:00,26.76,26.84,26.68,26.71,90149.0,24.6802,24.754,24.6064,24.6341,90149.0
2018-11-14 13:50:00,26.72,26.81,26.72,26.79,52865.0,24.6433,24.7263,24.6433,24.7079,52865.0
2018-11-14 14:00:00,26.79,26.85,26.74,26.78,110745.0,24.7079,24.7632,24.6617,24.6986,110745.0
2018-11-14 14:10:00,26.78,26.93,26.67,26.7,155350.0,24.6986,24.837,24.5972,24.6248,155350.0
2018-11-14 14:20:00,26.66,26.72,26.54,26.63,84792.0,24.588,24.6433,24.4773,24.5603,84792.0
2018-11-14 14:30:00,26.65,26.87,26.63,26.86,106001.0,24.5787,24.7816,24.5603,24.7724,106001.0
2018-11-14 14:40:00,26.87,26.88,26.73,26.74,86330.0,24.7816,24.7909,24.6525,24.6617,86330.0
2018-11-14 14:50:00,26.75,26.83,26.74,26.79,49382.0,24.671,24.7447,24.6617,24.7079,49382.0
2018-11-14 15:00:00,26.79,26.87,26.75,26.77,46670.0,24.7079,24.7816,24.671,24.6894,46670.0
2018-11-14 15:10:00,26.79,26.85,26.78,26.85,31805.0,24.7079,24.7632,24.6986,24.7632,31805.0
2018-11-14 15:20:00,26.84,26.85,26.72,26.75,31732.0,24.754,24.7632,24.6433,24.671,31732.0
2018-11-14 15:30:00,26.75,26.77,26.71,26.75,63369.0,24.671,24.6894,24.6341,24.671,63369.0
2018-11-14 15:40:00,26.75,26.75,26.7,26.7,30452.0,24.671,24.671,24.6248,24.6248,30452.0
2018-11-14 15:50:00,26.7,26.7,26.58,26.59,240027.0,24.6248,24.6248,24.5142,24.5234,240027.0
2018-11-15 09:30:00,26.75,26.98,26.75,26.97,179403.0,24.671,24.8831,24.671,24.8739,179403.0
2018-11-15 09:40:00,26.97,27.08,26.92,26.98,107319.0,24.8739,24.9753,24.8277,24.8831,107319.0
2018-11-15 09:50:00,26.96,27.02,26.88,26.94,65486.0,24.8646,24.92,24.7909,24.8462,65486.0
2018-11-15 10:00:00,26.96,27.0,26.93,26.99,101324.0,24.8646,24.9015,24.837,24.8923,101324.0
2018-11-15 10:10:00,26.98,27.06,26.96,27.06,62781.0,24.8831,24.9569,24.8646,24.9569,62781.0
2018-11-15 10:20:00,27.05,27.12,27.02,27.12,41277.0,24.9476,25.0122,24.92,25.0122,41277.0
2018-11-15 10:30:00,27.12,27.16,27.08,27.09,21836.0,25.0122,25.0491,24.9753,24.9845,21836.0
2018-11-15 10:40:00,27.08,27.09,26.98,26.98,38008.0,24.9753,24.9845,24.8831,24.8831,38008.0
2018-11-15 10:50:00,26.96,26.96,26.89,26.94,35980.0,24.8646,24.8646,24.8001,24.8462,35980.0
2018-11-15 11:00:00,26.93,26.93,26.82,26.9,33400.0,24.837,24.837,24.7355,24.8093,33400.0
2018-11-15 11:10:00,26.9,26.97,26.9,26.93,21236.0,24.8093,24.8739,24.8093,24.837,21236.0
2018-11-15 11:20:00,26.92,26.94,26.88,26.94,23867.0,24.8277,24.8462,24.7909,24.8462,23867.0
2018-11-15 11:30:00,26.93,26.95,26.87,26.92,14242.0,24.837,24.8554,24.7816,24.8277,14242.0
2018-11-15 11:40:00,26.92,26.97,26.91,26.96,24569.0,24.8277,24.8739,24.8185,24.8646,24569.0
2018-11-15 11:50:00,26.96,27.06,26.96,27.04,34241.0,24.8646,24.9569,24.8646,24.9384,34241.0
2018-11-15 12:00:00,27.03,27.05,26.94,26.99,20426.0,24.9292,24.9476,24.8462,24.8923,20426.0
2018-11-15 12:10:00,26.99,27.01,26.96,26.98,18908.0,24.8923,24.9108,24.8646,24.8831,18908.0
2018-11-15 12:20:00,26.98,27.0,26.93,26.96,14985.0,24.8831,24.9015,24.837,24.8646,14985.0
2018-11-15 12:30:00,26.96,27.0,26.91,26.94,20606.0,24.8646,24.9015,24.8185,24.8462,20606.0
2018-11-15 12:40:00,26.94,26.99,26.93,26.97,16677.0,24.8462,24.8923,24.837,24.8739,16677.0
2018-11-15 12:50:00,26.98,27.0,26.96,26.97,19630.0,24.8831,24.9015,24.8646,24.8739,19630.0
2018-11-15 13:00:00,26.98,27.0,26.95,26.98,20970.0,24.8831,24.9015,24.8554,24.8831,20970.0
2018-11-15 13:10:00,26.98,27.04,26.98,27.03,16399.0,24.8831,24.9384,24.8831,24.9292,16399.0
2018-11-15 13:20:00,27.03,27.14,27.02,27.12,29391.0,24.9292,25.0307,24.92,25.0122,29391.0
2018-11-15 13:30:00,27.13,27.16,27.09,27.13,22381.0,25.0214,25.0491,24.9845,25.0214,22381.0
2018-11-15 13:40:00,27.13,27.15,27.0,27.01,77197.0,25.0214,25.0399,24.9015,24.9108,77197.0
2018-11-15 13:50:00,27.0,27.06,26.98,27.01,27702.0,24.9015,24.9569,24.8831,24.9108,27702.0
2018-11-15 14:00:00,27.0,27.0,26.89,26.93,63818.0,24.9015,24.9015,24.8001,24.837,63818.0
2018-11-15 14:10:00,26.92,27.02,26.91,27.01,16953.0,24.8277,24.92,24.8185,24.9108,16953.0
2018-11-15 14:20:00,27.02,27.13,27.01,27.12,27515.0,24.92,25.0214,24.9108,25.0122,27515.0
2018-11-15 14:30:00,27.12,27.21,27.11,27.13,53415.0,25.0122,25.0952,25.003,25.0214,53415.0
2018-11-15 14:40:00,27.12,27.16,27.12,27.15,45476.0,25.0122,25.0491,25.0122,25.0399,45476.0
2018-11-15 14:50:00,27.14,27.2,27.12,27.19,42580.0,25.0307,25.086,25.0122,25.0768,42580.0
2018-11-15 15:00:00,27.19,27.19,27.07,27.14,81538.0,25.0768,25.0768,24.9661,25.0307,81538.0
2018-11-15 15:10:00,27.14,27.17,27.11,27.11,29237.0,25.0307,25.0583,25.003,25.003,29237.0
2018-11-15 15:20:00,27.1,27.11,27.08,27.09,25632.0,24.9938,25.003,24.9753,24.9845,25632.0
2018-11-15 15:30:00,27.09,27.16,27.08,27.15,39217.0,24.9845,25.0491,24.9753,25.0399,39217.0
2018-11-15 15:40:00,27.15,27.17,27.11,27.11,66606.0,25.0399,25.0583,25.003,25.003,66606.0
2018-11-15 15:50:00,27.12,27.15,27.1,27.12,113722.0,25.0122,25.0399,24.9938,25.0122,113722.0
2018-11-16 09:30:00,27.53,27.64,27.53,27.56,72730.0,25.3903,25.4918,25.3903,25.418,72730.0
2018-11-16 09:40:00,27.55,27.59,27.46,27.48,47087.0,25.4088,25.4457,25.3258,25.3442,47087.0
2018-11-16 09:50:00,27.49,27.5,27.38,27.45,28755.0,25.3534,25.3627,25.252,25.3166,28755.0
2018-11-16 10:00:00,27.48,27.53,27.44,27.45,45169.0,25.3442,25.3903,25.3073,25.3166,45169.0
2018-11-16 10:10:00,27.46,27.53,27.42,27.47,57016.0,25.3258,25.3903,25.2889,25.335,57016.0
2018-11-16 10:20:00,27.48,27.55,27.48,27.55,37348.0,25.3442,25.4088,25.3442,25.4088,37348.0
2018-11-16 10:30:00,27.54,27.59,27.5,27.58,48329.0,25.3996,25.4457,25.3627,25.4365,48329.0
2018-11-16 10:40:00,27.58,27.65,27.58,27.63,53774.0,25.4365,25.501,25.4365,25.4826,53774.0
2018-11-16 10:50:00,27.62,27.63,27.55,27.56,24741.0,25.4733,25.4826,25.4088,25.418,24741.0
2018-11-16 11:00:00,27.56,27.66,27.55,27.66,46074.0,25.418,25.5102,25.4088,25.5102,46074.0
2018-11-16 11:10:00,27.66,27.68,27.61,27.67,38056.0,25.5102,25.5287,25.4641,25.5195,38056.0
2018-11-16 11:20:00,27.67,27.67,27.57,27.64,33986.0,25.5195,25.5195,25.4272,25.4918,33986.0
2018-11-16 11:30:00,27.64,27.65,27.58,27.58,23824.0,25.4918,25.501,25.4365,25.4365,23824.0
2018-11-16 11:40:00,27.6,27.62,27.51,27.53,28247.0,25.4549,25.4733,25.3719,25.3903,28247.0
2018-11-16 11:50:00,27.53,27.56,27.48,27.48,24540.0,25.3903,25.418,25.3442,25.3442,24540.0
2018-11-16 12:00:00,27.49,27.53,27.47,27.5,33679.0,25.3534,25.3903,25.335,25.3627,33679.0
2018-11-16 12:10:00,27.51,27.54,27.49,27.53,27392.0,25.3719,25.3996,25.3534,25.3903,27392.0
2018-11-16 12:20:00,27.53,27.56,27.53,27.56,20536.0,25.3903,25.418,25.3903,25.418,20536.0
2018-11-16 12:30:00,27.56,27.61,27.53,27.6,48332.0,25.418,25.4641,25.3903,25.4549,48332.0
2018-11-16 12:40:00,27.62,27.62,27.55,27.57,35532.0,25.4733,25.4733,25.4088,25.4272,35532.0
2018-11-16 12:50:00,27.56,27.63,27.56,27.63,26376.0,25.418,25.4826,25.418,25.4826,26376.0
2018-11-16 13:00:00,27.63,27.63,27.58,27.6,29924.0,25.4826,25.4826,25.4365,25.4549,29924.0
2018-11-16 13:10:00,27.61,27.63,27.59,27.6,18892.0,25.4641,25.4826,25.4457,25.4549,18892.0
2018-11-16 13:20:00,27.6,27.62,27.57,27.57,20597.0,25.4549,25.4733,25.4272,25.4272,20597.0
2018-11-16 13:30:00,27.57,27.6,27.55,27.59,26578.0,25.4272,25.4549,25.4088,25.4457,26578.0
2018-11-16 13:40:00,27.58,27.6,27.55,27.58,22976.0,25.4365,25.4549,25.4088,25.4365,22976.0
2018-11-16 13:50:00,27.59,27.61,27.55,27.59,17246.0,25.4457,25.4641,25.4088,25.4457,17246.0
2018-11-16 14:00:00,27.59,27.6,27.51,27.6,21068.0,25.4457,25.4549,25.3719,25.4549,21068.0
2018-11-16 14:10:00,27.6,27.63,27.58,27.63,16678.0,25.4549,25.4826,25.4365,25.4826,16678.0
2018-11-16 14:20:00,27.62,27.63,27.58,27.6,16493.0,25.4733,25.4826,25.4365,25.4549,16493.0
2018-11-16 14:30:00,27.6,27.62,27.59,27.59,27259.0,25.4549,25.4733,25.4457,25.4457,27259.0
2018-11-16 14:40:00,27.59,27.59,27.55,27.56,17275.0,25.4457,25.4457,25.4088,25.418,17275.0
2018-11-16 14:50:00,27.57,27.6,27.57,27.59,24577.0,25.4272,25.4549,25.4272,25.4457,24577.0
2018-11-16 15:00:00,27.6,27.63,27.6,27.61,7095.0,25.4549,25.4826,25.4549,25.4641,7095.0
2018-11-16 15:10:00,27.61,27.61,27.56,27.58,22159.0,25.4641,25.4641,25.418,25.4365,22159.0
2018-11-16 15:20:00,27.58,27.59,27.53,27.56,25541.0,25.4365,25.4457,25.3903,25.418,25541.0
2018-11-16 15:30:00,27.55,27.59,27.54,27.56,38645.0,25.4088,25.4457,25.3996,25.418,38645.0
2018-11-16 15:40:00,27.56,27.57,27.54,27.54,35910.0,25.418,25.4272,25.3996,25.3996,35910.0
2018-11-16 15:50:00,27.55,27.55,27.47,27.49,120913.0,25.4088,25.4088,25.335,25.3534,120913.0
2018-11-19 09:30:00,27.53,27.75,27.51,27.75,118188.0,25.3903,25.5932,25.3719,25.5932,118188.0
2018-11-19 09:40:00,27.76,27.76,27.65,27.67,51644.0,25.6025,25.6025,25.501,25.5195,51644.0
2018-11-19 09:50:00,27.65,27.76,27.63,27.74,84209.0,25.501,25.6025,25.4826,25.584,84209.0
2018-11-19 10:00:00,27.74,27.75,27.59,27.67,45131.0,25.584,25.5932,25.4457,25.5195,45131.0
2018-11-19 10:10:00,27.65,27.87,27.65,27.85,50213.0,25.501,25.7039,25.501,25.6855,50213.0
2018-11-19 10:20:00,27.86,27.86,27.79,27.82,35256.0,25.6947,25.6947,25.6301,25.6578,35256.0
2018-11-19 10:30:00,27.82,27.9,27.78,27.82,41219.0,25.6578,25.7316,25.6209,25.6578,41219.0
2018-11-19 10:40:00,27.82,27.88,27.82,27.83,42958.0,25.6578,25.7131,25.6578,25.667,42958.0
2018-11-19 10:50:00,27.83,27.92,27.83,27.86,35865.0,25.667,25.75,25.667,25.6947,35865.0
2018-11-19 11:00:00,27.88,27.89,27.83,27.87,32031.0,25.7131,25.7224,25.667,25.7039,32031.0
2018-11-19 11:10:00,27.86,27.96,27.85,27.86,41762.0,25.6947,25.7869,25.6855,25.6947,41762.0
2018-11-19 11:20:00,27.85,27.9,27.83,27.88,33726.0,25.6855,25.7316,25.667,25.7131,33726.0
2018-11-19 11:30:00,27.87,27.91,27.83,27.86,29713.0,25.7039,25.7408,25.667,25.6947,29713.0
2018-11-19 11:40:00,27.87,27.9,27.83,27.85,30009.0,25.7039,25.7316,25.667,25.6855,30009.0
2018-11-19 11:50:00,27.84,27.87,27.8,27.8,32570.0,25.6762,25.7039,25.6394,25.6394,32570.0
2018-11-19 12:00:00,27.82,27.83,27.73,27.74,40153.0,25.6578,25.667,25.5748,25.584,40153.0
2018-11-19 12:10:00,27.75,27.76,27.7,27.75,25211.0,25.5932,25.6025,25.5471,25.5932,25211.0
2018-11-19 12:20:00,27.75,27.76,27.66,27.67,27967.0,25.5932,25.6025,25.5102,25.5195,27967.0
2018-11-19 12:30:00,27.67,27.72,27.6,27.72,24014.0,25.5195,25.5656,25.4549,25.5656,24014.0
2018-11-19 12:40:00,27.75,27.77,27.72,27.73,20483.0,25.5932,25.6117,25.5656,25.5748,20483.0
2018-11-19 12:50:00,27.73,27.81,27.73,27.78,32282.0,25.5748,25.6486,25.5748,25.6209,32282.0
2018-11-19 13:00:00,27.77,27.77,27.71,27.71,19600.0,25.6117,25.6117,25.5563,25.5563,19600.0
2018-11-19 13:10:00,27.71,27.77,27.71,27.75,19381.0,25.5563,25.6117,25.5563,25.5932,19381.0
2018-11-19 13:20:00,27.76,27.81,27.75,27.8,20798.0,25.6025,25.6486,25.5932,25.6394,20798.0
2018-11-19 13:30:00,27.81,27.82,27.76,27.79,25565.0,25.6486,25.6578,25.6025,25.6301,25565.0
2018-11-19 13:40:00,27.78,27.78,27.75,27.76,9692.0,25.6209,25.6209,25.5932,25.6025,9692.0
2018-11-19 13:50:00,27.76,27.76,27.7,27.73,25068.0,25.6025,25.6025,25.5471,25.5748,25068.0
2018-11-19 14:00:00,27.73,27.73,27.69,27.73,14538.0,25.5748,25.5748,25.5379,25.5748,14538.0
2018-11-19 14:10:00,27.72,27.76,27.71,27.75,10739.0,25.5656,25.6025,25.5563,25.5932,10739.0
2018-11-19 14:20:00,27.74,27.75,27.73,27.75,9510.0,25.584,25.5932,25.5748,25.5932,9510.0
2018-11-19 14:30:00,27.77,27.77,27.69,27.69,9125.0,25.6117,25.6117,25.5379,25.5379,9125.0
2018-11-19 14:40:00,27.69,27.71,27.69,27.7,19909.0,25.5379,25.5563,25.5379,25.5471,19909.0
2018-11-19 14:50:00,27.72,27.75,27.72,27.75,11467.0,25.5656,25.5932,25.5656,25.5932,11467.0
2018-11-19 15:00:00,27.75,27.78,27.73,27.74,43182.0,25.5932,25.6209,25.5748,25.584,43182.0
2018-11-19 15:10:00,27.73,27.74,27.71,27.71,10995.0,25.5748,25.584,25.5563,25.5563,10995.0
2018-11-19 15:20:00,27.7,27.7,27.61,27.65,35977.0,25.5471,25.5471,25.4641,25.501,35977.0
2018-11-19 15:30:00,27.66,27.67,27.56,27.59,51813.0,25.5102,25.5195,25.418,25.4457,51813.0
2018-11-19 15:40:00,27.59,27.62,27.57,27.59,56162.0,25.4457,25.4733,25.4272,25.4457,56162.0
2018-11-19 15:50:00,27.59,27.63,27.57,27.6,77036.0,25.4457,25.4826,25.4272,25.4549,77036.0
2018-11-20 09:30:00,27.77,27.77,27.49,27.51,124506.0,25.6117,25.6117,25.3534,25.3719,124506.0
2018-11-20 09:40:00,27.49,27.57,27.46,27.53,58624.0,25.3534,25.4272,25.3258,25.3903,58624.0
2018-11-20 09:50:00,27.5,27.57,27.4,27.46,29279.0,25.3627,25.4272,25.2704,25.3258,29279.0
2018-11-20 10:00:00,27.45,27.46,27.17,27.18,41986.0,25.3166,25.3258,25.0583,25.0675,41986.0
2018-11-20 10:10:00,27.16,27.16,26.94,26.97,98220.0,25.0491,25.0491,24.8462,24.8739,98220.0
2018-11-20 10:20:00,26.96,27.21,26.92,27.19,27915.0,24.8646,25.0952,24.8277,25.0768,27915.0
2018-11-20 10:30:00,27.21,27.25,27.15,27.25,22480.0,25.0952,25.1321,25.0399,25.1321,22480.0
2018-11-20 10:40:00,27.24,27.36,27.23,27.36,11743.0,25.1229,25.2336,25.1137,25.2336,11743.0
2018-11-20 10:50:00,27.36,27.53,27.36,27.48,26707.0,25.2336,25.3903,25.2336,25.3442,26707.0
2018-11-20 11:00:00,27.5,27.6,27.5,27.6,27525.0,25.3627,25.4549,25.3627,25.4549,27525.0
2018-11-20 11:10:00,27.6,27.63,27.49,27.53,32797.0,25.4549,25.4826,25.3534,25.3903,32797.0
2018-11-20 11:20:00,27.52,27.55,27.45,27.46,12745.0,25.3811,25.4088,25.3166,25.3258,12745.0
2018-11-20 11:30:00,27.44,27.44,27.35,27.4,18632.0,25.3073,25.3073,25.2243,25.2704,18632.0
2018-11-20 11:40:00,27.4,27.44,27.34,27.42,9600.0,25.2704,25.3073,25.2151,25.2889,9600.0
2018-11-20 11:50:00,27.4,27.5,27.4,27.49,17735.0,25.2704,25.3627,25.2704,25.3534,17735.0
2018-11-20 12:00:00,27.48,27.48,27.41,27.41,17449.0,25.3442,25.3442,25.2797,25.2797,17449.0
2018-11-20 12:10:00,27.41,27.41,27.35,27.36,5900.0,25.2797,25.2797,25.2243,25.2336,5900.0
2018-11-20 12:20:00,27.37,27.37,27.33,27.37,18851.0,25.2428,25.2428,25.2059,25.2428,18851.0
2018-11-20 12:30:00,27.37,27.37,27.32,27.33,11789.0,25.2428,25.2428,25.1967,25.2059,11789.0
2018-11-20 12:40:00,27.33,27.35,27.27,27.27,8810.0,25.2059,25.2243,25.1505,25.1505,8810.0
2018-11-20 12:50:00,27.28,27.28,27.23,27.24,8100.0,25.1598,25.1598,25.1137,25.1229,8100.0
2018-11-20 13:00:00,27.24,27.24,27.16,27.2,43270.0,25.1229,25.1229,25.0491,25.086,43270.0
2018-11-20 13:10:00,27.21,27.22,27.16,27.16,6808.0,25.0952,25.1044,25.0491,25.0491,6808.0
2018-11-20 13:20:00,27.16,27.18,27.14,27.18,5037.0,25.0491,25.0675,25.0307,25.0675,5037.0
2018-11-20 13:30:00,27.18,27.2,27.1,27.11,15580.0,25.0675,25.086,24.9938,25.003,15580.0
2018-11-20 13:40:00,27.12,27.19,27.12,27.17,8772.0,25.0122,25.0768,25.0122,25.0583,8772.0
2018-11-20 13:50:00,27.18,27.19,27.13,27.18,5200.0,25.0675,25.0768,25.0214,25.0675,5200.0
2018-11-20 14:00:00,27.17,27.17,27.1,27.11,13432.0,25.0583,25.0583,24.9938,25.003,13432.0
2018-11-20 14:10:00,27.11,27.23,27.11,27.23,14624.0,25.003,25.1137,25.003,25.1137,14624.0
2018-11-20 14:20:00,27.23,27.3,27.23,27.29,28231.0,25.1137,25.1782,25.1137,25.169,28231.0
2018-11-20 14:30:00,27.3,27.34,27.3,27.3,32350.0,25.1782,25.2151,25.1782,25.1782,32350.0
2018-11-20 14:40:00,27.3,27.32,27.29,27.3,16068.0,25.1782,25.1967,25.169,25.1782,16068.0
2018-11-20 14:50:00,27.3,27.36,27.29,27.36,6046.0,25.1782,25.2336,25.169,25.2336,6046.0
2018-11-20 15:00:00,27.35,27.37,27.25,27.28,25359.0,25.2243,25.2428,25.1321,25.1598,25359.0
2018-11-20 15:10:00,27.28,27.4,27.28,27.39,23430.0,25.1598,25.2704,25.1598,25.2612,23430.0
2018-11-20 15:20:00,27.39,27.42,27.37,27.38,17757.0,25.2612,25.2889,25.2428,25.252,17757.0
2018-11-20 15:30:00,27.38,27.42,27.37,27.41,38811.0,25.252,25.2889,25.2428,25.2797,38811.0
2018-11-20 15:40:00,27.4,27.4,27.35,27.35,29916.0,25.2704,25.2704,25.2243,25.2243,29916.0
2018-11-20 15:50:00,27.36,27.41,27.35,27.36,94082.0,25.2336,25.2797,25.2243,25.2336,94082.0
2018-11-21 09:30:00,27.61,27.91,27.61,27.84,53656.0,25.4641,25.7408,25.4641,25.6762,53656.0
2018-11-21 09:40:00,27.83,27.96,27.8,27.91,69456.0,25.667,25.7869,25.6394,25.7408,69456.0
2018-11-21 09:50:00,27.92,27.99,27.86,27.86,56297.0,25.75,25.8146,25.6947,25.6947,56297.0
2018-11-21 10:00:00,27.88,28.01,27.87,27.95,47505.0,25.7131,25.833,25.7039,25.7777,47505.0
2018-11-21 10:10:00,27.96,28.08,27.96,28.05,51832.0,25.7869,25.8976,25.7869,25.8699,51832.0
2018-11-21 10:20:00,28.04,28.12,28.04,28.08,56553.0,25.8607,25.9345,25.8607,25.8976,56553.0
2018-11-21 10:30:00,28.08,28.08,28.01,28.04,36522.0,25.8976,25.8976,25.833,25.8607,36522.0
2018-11-21 10:40:00,28.04,28.09,28.0,28.02,21880.0,25.8607,25.9068,25.8238,25.8423,21880.0
2018-11-21 10:50:00,28.0,28.04,27.95,27.95,16498.0,25.8238,25.8607,25.7777,25.7777,16498.0
2018-11-21 11:00:00,27.94,28.03,27.94,28.02,44047.0,25.7685,25.8515,25.7685,25.8423,44047.0
2018-11-21 11:10:00,28.03,28.08,28.01,28.08,42718.0,25.8515,25.8976,25.833,25.8976,42718.0
2018-11-21 11:20:00,28.08,28.08,28.01,28.04,29447.0,25.8976,25.8976,25.833,25.8607,29447.0
2018-11-21 11:30:00,28.05,28.08,28.02,28.08,28065.0,25.8699,25.8976,25.8423,25.8976,28065.0
2018-11-21 11:40:00,28.08,28.1,28.06,28.08,24917.0,25.8976,25.916,25.8791,25.8976,24917.0
2018-11-21 11:50:00,28.08,28.08,27.99,27.99,25837.0,25.8976,25.8976,25.8146,25.8146,25837.0
2018-11-21 12:00:00,27.99,28.06,27.98,28.03,22227.0,25.8146,25.8791,25.8054,25.8515,22227.0
2018-11-21 12:10:00,28.04,28.06,28.0,28.03,21228.0,25.8607,25.8791,25.8238,25.8515,21228.0
2018-11-21 12:20:00,28.03,28.07,28.0,28.06,16218.0,25.8515,25.8884,25.8238,25.8791,16218.0
2018-11-21 12:30:00,28.07,28.08,28.03,28.04,18653.0,25.8884,25.8976,25.8515,25.8607,18653.0
2018-11-21 12:40:00,28.05,28.1,28.05,28.1,41157.0,25.8699,25.916,25.8699,25.916,41157.0
2018-11-21 12:50:00,28.11,28.14,28.09,28.14,38081.0,25.9253,25.9529,25.9068,25.9529,38081.0
2018-11-21 13:00:00,28.15,28.16,28.1,28.11,37390.0,25.9622,25.9714,25.916,25.9253,37390.0
2018-11-21 13:10:00,28.1,28.11,28.07,28.08,37373.0,25.916,25.9253,25.8884,25.8976,37373.0
2018-11-21 13:20:00,28.09,28.11,28.07,28.1,30223.0,25.9068,25.9253,25.8884,25.916,30223.0
2018-11-21 13:30:00,28.1,28.15,28.09,28.15,23105.0,25.916,25.9622,25.9068,25.9622,23105.0
2018-11-21 13:40:00,28.15,28.16,28.13,28.15,34894.0,25.9622,25.9714,25.9437,25.9622,34894.0
2018-11-21 13:50:00,28.15,28.18,28.15,28.15,51675.0,25.9622,25.9898,25.9622,25.9622,51675.0
2018-11-21 14:00:00,28.16,28.16,28.13,28.14,33602.0,25.9714,25.9714,25.9437,25.9529,33602.0
2018-11-21 14:10:00,28.16,28.19,28.14,28.18,46526.0,25.9714,25.999,25.9529,25.9898,46526.0
2018-11-21 14:20:00,28.18,28.19,28.16,28.16,15760.0,25.9898,25.999,25.9714,25.9714,15760.0
2018-11-21 14:30:00,28.16,28.16,28.13,28.15,7478.0,25.9714,25.9714,25.9437,25.9622,7478.0
2018-11-21 14:40:00,28.15,28.16,28.13,28.14,18931.0,25.9622,25.9714,25.9437,25.9529,18931.0
2018-11-21 14:50:00,28.13,28.17,28.13,28.15,33876.0,25.9437,25.9806,25.9437,25.9622,33876.0
2018-11-21 15:00:00,28.16,28.21,28.15,28.21,43795.0,25.9714,26.0175,25.9622,26.0175,43795.0
2018-11-21 15:10:00,28.2,28.23,28.18,28.19,44746.0,26.0083,26.0359,25.9898,25.999,44746.0
2018-11-21 15:20:00,28.19,28.24,28.18,28.2,31202.0,25.999,26.0452,25.9898,26.0083,31202.0
2018-11-21 15:30:00,28.19,28.19,28.1,28.13,48138.0,25.999,25.999,25.916,25.9437,48138.0
2018-11-21 15:40:00,28.12,28.14,28.09,28.12,50484.0,25.9345,25.9529,25.9068,25.9345,50484.0
2018-11-21 15:50:00,28.12,28.14,28.0,28.05,332719.0,25.9345,25.9529,25.8238,25.8699,332719.0
2018-11-23 09:30:00,27.83,27.91,27.78,27.8,93559.0,25.667,25.7408,25.6209,25.6394,93559.0
2018-11-23 09:40:00,27.81,27.81,27.63,27.63,63670.0,25.6486,25.6486,25.4826,25.4826,63670.0
2018-11-23 09:50:00,27.63,27.64,27.53,27.58,95143.0,25.4826,25.4918,25.3903,25.4365,95143.0
2018-11-23 10:00:00,27.57,27.62,27.55,27.61,45167.0,25.4272,25.4733,25.4088,25.4641,45167.0
2018-11-23 10:10:00,27.6,27.61,27.48,27.49,53077.0,25.4549,25.4641,25.3442,25.3534,53077.0
2018-11-23 10:20:00,27.48,27.48,27.35,27.37,61558.0,25.3442,25.3442,25.2243,25.2428,61558.0
2018-11-23 10:30:00,27.37,27.45,27.35,27.45,68576.0,25.2428,25.3166,25.2243,25.3166,68576.0
2018-11-23 10:40:00,27.44,27.44,27.33,27.37,47525.0,25.3073,25.3073,25.2059,25.2428,47525.0
2018-11-23 10:50:00,27.37,27.42,27.32,27.32,53784.0,25.2428,25.2889,25.1967,25.1967,53784.0
2018-11-23 11:00:00,27.32,27.34,27.25,27.28,66041.0,25.1967,25.2151,25.1321,25.1598,66041.0
2018-11-23 11:10:00,27.28,27.33,27.27,27.32,21487.0,25.1598,25.2059,25.1505,25.1967,21487.0
2018-11-23 11:20:00,27.32,27.35,27.27,27.28,42899.0,25.1967,25.2243,25.1505,25.1598,42899.0
2018-11-23 11:30:00,27.28,27.32,27.25,27.28,43615.0,25.1598,25.1967,25.1321,25.1598,43615.0
2018-11-23 11:40:00,27.27,27.32,27.25,27.29,62773.0,25.1505,25.1967,25.1321,25.169,62773.0
2018-11-23 11:50:00,27.29,27.29,27.22,27.24,60866.0,25.169,25.169,25.1044,25.1229,60866.0
2018-11-23 12:00:00,27.25,27.26,27.24,27.25,33221.0,25.1321,25.1413,25.1229,25.1321,33221.0
2018-11-23 12:10:00,27.25,27.29,27.25,27.26,40080.0,25.1321,25.169,25.1321,25.1413,40080.0
2018-11-23 12:20:00,27.27,27.29,27.25,27.27,43955.0,25.1505,25.169,25.1321,25.1505,43955.0
2018-11-23 12:30:00,27.28,27.3,27.25,27.29,45199.0,25.1598,25.1782,25.1321,25.169,45199.0
2018-11-23 12:40:00,27.29,27.38,27.29,27.35,56377.0,25.169,25.252,25.169,25.2243,56377.0
2018-11-23 12:50:00,27.34,27.37,26.95,27.25,561265.0,25.2151,25.2428,24.8554,25.1321,561265.0
2018-11-26 09:30:00,27.42,27.62,27.42,27.57,67404.0,25.2889,25.4733,25.2889,25.4272,67404.0
2018-11-26 09:40:00,27.56,27.64,27.54,27.54,47908.0,25.418,25.4918,25.3996,25.3996,47908.0
2018-11-26 09:50:00,27.53,27.56,27.28,27.3,89493.0,25.3903,25.418,25.1598,25.1782,89493.0
2018-11-26 10:00:00,27.3,27.43,27.27,27.39,40402.0,25.1782,25.2981,25.1505,25.2612,40402.0
2018-11-26 10:10:00,27.39,27.42,27.34,27.39,26599.0,25.2612,25.2889,25.2151,25.2612,26599.0
2018-11-26 10:20:00,27.41,27.43,27.36,27.37,20549.0,25.2797,25.2981,25.2336,25.2428,20549.0
2018-11-26 10:30:00,27.39,27.39,27.27,27.28,22459.0,25.2612,25.2612,25.1505,25.1598,22459.0
2018-11-26 10:40:00,27.28,27.3,27.24,27.24,22757.0,25.1598,25.1782,25.1229,25.1229,22757.0
2018-11-26 10:50:00,27.24,27.25,27.18,27.2,48706.0,25.1229,25.1321,25.0675,25.086,48706.0
2018-11-26 11:00:00,27.2,27.28,27.18,27.27,18815.0,25.086,25.1598,25.0675,25.1505,18815.0
2018-11-26 11:10:00,27.28,27.31,27.25,27.31,10095.0,25.1598,25.1874,25.1321,25.1874,10095.0
2018-11-26 11:20:00,27.3,27.31,27.24,27.24,9380.0,25.1782,25.1874,25.1229,25.1229,9380.0
2018-11-26 11:30:00,27.24,27.26,27.19,27.19,14515.0,25.1229,25.1413,25.0768,25.0768,14515.0
2018-11-26 11:40:00,27.19,27.22,27.19,27.2,6775.0,25.0768,25.1044,25.0768,25.086,6775.0
2018-11-26 11:50:00,27.2,27.22,27.18,27.19,9425.0,25.086,25.1044,25.0675,25.0768,9425.0
2018-11-26 12:00:00,27.2,27.23,27.18,27.23,4700.0,25.086,25.1137,25.0675,25.1137,4700.0
2018-11-26 12:10:00,27.23,27.25,27.21,27.22,6439.0,25.1137,25.1321,25.0952,25.1044,6439.0
2018-11-26 12:20:00,27.23,27.23,27.2,27.21,3999.0,25.1137,25.1137,25.086,25.0952,3999.0
2018-11-26 12:30:00,27.2,27.22,27.15,27.16,21336.0,25.086,25.1044,25.0399,25.0491,21336.0
2018-11-26 12:40:00,27.16,27.17,27.14,27.17,8800.0,25.0491,25.0583,25.0307,25.0583,8800.0
2018-11-26 12:50:00,27.17,27.17,27.13,27.17,13467.0,25.0583,25.0583,25.0214,25.0583,13467.0
2018-11-26 13:00:00,27.16,27.19,27.14,27.19,4788.0,25.0491,25.0768,25.0307,25.0768,4788.0
2018-11-26 13:10:00,27.2,27.2,27.14,27.14,11025.0,25.086,25.086,25.0307,25.0307,11025.0
2018-11-26 13:20:00,27.14,27.14,27.12,27.14,9563.0,25.0307,25.0307,25.0122,25.0307,9563.0
2018-11-26 13:30:00,27.15,27.18,27.12,27.12,9334.0,25.0399,25.0675,25.0122,25.0122,9334.0
2018-11-26 13:40:00,27.14,27.14,27.09,27.09,7535.0,25.0307,25.0307,24.9845,24.9845,7535.0
2018-11-26 13:50:00,27.08,27.11,27.06,27.11,6080.0,24.9753,25.003,24.9569,25.003,6080.0
2018-11-26 14:00:00,27.11,27.12,27.05,27.07,6609.0,25.003,25.0122,24.9476,24.9661,6609.0
2018-11-26 14:10:00,27.06,27.08,27.03,27.03,23699.0,24.9569,24.9753,24.9292,24.9292,23699.0
2018-11-26 14:20:00,27.02,27.05,27.01,27.01,11125.0,24.92,24.9476,24.9108,24.9108,11125.0
2018-11-26 14:30:00,27.01,27.04,27.0,27.01,14541.0,24.9108,24.9384,24.9015,24.9108,14541.0
2018-11-26 14:40:00,27.0,27.01,26.94,26.97,24604.0,24.9015,24.9108,24.8462,24.8739,24604.0
2018-11-26 14:50:00,26.97,27.0,26.94,27.0,10268.0,24.8739,24.9015,24.8462,24.9015,10268.0
2018-11-26 15:00:00,27.0,27.01,26.96,26.97,23289.0,24.9015,24.9108,24.8646,24.8739,23289.0
2018-11-26 15:10:00,26.96,26.99,26.93,26.98,32053.0,24.8646,24.8923,24.837,24.8831,32053.0
2018-11-26 15:20:00,26.98,27.0,26.96,27.0,53658.0,24.8831,24.9015,24.8646,24.9015,53658.0
2018-11-26 15:30:00,27.01,27.02,26.99,27.01,74411.0,24.9108,24.92,24.8923,24.9108,74411.0
2018-11-26 15:40:00,27.01,27.02,26.96,26.99,56103.0,24.9108,24.92,24.8646,24.8923,56103.0
2018-11-26 15:50:00,26.99,27.01,26.98,27.0,78468.0,24.8923,24.9108,24.8831,24.9015,78468.0
2018-11-27 09:30:00,26.95,27.05,26.8,26.84,65519.0,24.8554,24.9476,24.7171,24.754,65519.0
2018-11-27 09:40:00,26.85,26.85,26.73,26.73,76695.0,24.7632,24.7632,24.6525,24.6525,76695.0
2018-11-27 09:50:00,26.73,26.75,26.66,26.74,62585.0,24.6525,24.671,24.588,24.6617,62585.0
2018-11-27 10:00:00,26.73,26.78,26.64,26.65,89765.0,24.6525,24.6986,24.5695,24.5787,89765.0
2018-11-27 10:10:00,26.65,26.68,26.56,26.66,77592.0,24.5787,24.6064,24.4957,24.588,77592.0
2018-11-27 10:20:00,26.65,26.68,26.62,26.65,46063.0,24.5787,24.6064,24.5511,24.5787,46063.0
2018-11-27 10:30:00,26.66,26.7,26.6,26.65,41498.0,24.588,24.6248,24.5326,24.5787,41498.0
2018-11-27 10:40:00,26.65,26.65,26.58,26.59,39631.0,24.5787,24.5787,24.5142,24.5234,39631.0
2018-11-27 10:50:00,26.61,26.61,26.55,26.55,46077.0,24.5418,24.5418,24.4865,24.4865,46077.0
2018-11-27 11:00:00,26.54,26.57,26.44,26.45,81682.0,24.4773,24.505,24.3851,24.3943,81682.0
2018-11-27 11:10:00,26.44,26.44,26.41,26.43,33554.0,24.3851,24.3851,24.3574,24.3758,33554.0
2018-11-27 11:20:00,26.42,26.5,26.4,26.49,47793.0,24.3666,24.4404,24.3482,24.4312,47793.0
2018-11-27 11:30:00,26.48,26.49,26.41,26.41,43693.0,24.4219,24.4312,24.3574,24.3574,43693.0
2018-11-27 11:40:00,26.42,26.45,26.39,26.4,21942.0,24.3666,24.3943,24.3389,24.3482,21942.0
2018-11-27 11:50:00,26.39,26.41,26.36,26.36,43018.0,24.3389,24.3574,24.3113,24.3113,43018.0
2018-11-27 12:00:00,26.36,26.41,26.34,26.41,47995.0,24.3113,24.3574,24.2928,24.3574,47995.0
2018-11-27 12:10:00,26.39,26.39,26.32,26.35,32197.0,24.3389,24.3389,24.2744,24.3021,32197.0
2018-11-27 12:20:00,26.36,26.39,26.33,26.37,40570.0,24.3113,24.3389,24.2836,24.3205,40570.0
2018-11-27 12:30:00,26.35,26.42,26.34,26.42,42323.0,24.3021,24.3666,24.2928,24.3666,42323.0
2018-11-27 12:40:00,26.42,26.42,26.38,26.41,27713.0,24.3666,24.3666,24.3297,24.3574,27713.0
2018-11-27 12:50:00,26.4,26.4,26.36,26.36,99843.0,24.3482,24.3482,24.3113,24.3113,99843.0
2018-11-27 13:00:00,26.37,26.44,26.37,26.44,25227.0,24.3205,24.3851,24.3205,24.3851,25227.0
2018-11-27 13:10:00,26.45,26.55,26.45,26.51,60148.0,24.3943,24.4865,24.3943,24.4496,60148.0
2018-11-27 13:20:00,26.51,26.51,26.42,26.42,35334.0,24.4496,24.4496,24.3666,24.3666,35334.0
2018-11-27 13:30:00,26.43,26.48,26.43,26.47,18164.0,24.3758,24.4219,24.3758,24.4127,18164.0
2018-11-27 13:40:00,26.48,26.52,26.46,26.51,22391.0,24.4219,24.4588,24.4035,24.4496,22391.0
2018-11-27 13:50:00,26.51,26.52,26.46,26.48,37189.0,24.4496,24.4588,24.4035,24.4219,37189.0
2018-11-27 14:00:00,26.47,26.47,26.43,26.45,25411.0,24.4127,24.4127,24.3758,24.3943,25411.0
2018-11-27 14:10:00,26.45,26.45,26.42,26.43,24913.0,24.3943,24.3943,24.3666,24.3758,24913.0
2018-11-27 14:20:00,26.43,26.49,26.43,26.49,25726.0,24.3758,24.4312,24.3758,24.4312,25726.0
2018-11-27 14:30:00,26.5,26.52,26.47,26.47,39222.0,24.4404,24.4588,24.4127,24.4127,39222.0
2018-11-27 14:40:00,26.46,26.5,26.45,26.5,27794.0,24.4035,24.4404,24.3943,24.4404,27794.0
2018-11-27 14:50:00,26.48,26.48,26.46,26.46,24705.0,24.4219,24.4219,24.4035,24.4035,24705.0
2018-11-27 15:00:00,26.46,26.46,26.42,26.43,37197.0,24.4035,24.4035,24.3666,24.3758,37197.0
2018-11-27 15:10:00,26.43,26.44,26.41,26.42,41930.0,24.3758,24.3851,24.3574,24.3666,41930.0
2018-11-27 15:20:00,26.41,26.42,26.39,26.41,24350.0,24.3574,24.3666,24.3389,24.3574,24350.0
2018-11-27 15:30:00,26.41,26.5,26.41,26.48,36060.0,24.3574,24.4404,24.3574,24.4219,36060.0
2018-11-27 15:40:00,26.47,26.52,26.47,26.49,73514.0,24.4127,24.4588,24.4127,24.4312,73514.0
2018-11-27 15:50:00,26.49,26.51,26.48,26.49,159109.0,24.4312,24.4496,24.4219,24.4312,159109.0
2018-11-28 09:30:00,26.32,26.61,26.32,26.56,60925.0,24.2744,24.5418,24.2744,24.4957,60925.0
2018-11-28 09:40:00,26.55,26.55,26.39,26.39,40646.0,24.4865,24.4865,24.3389,24.3389,40646.0
2018-11-28 09:50:00,26.4,26.42,26.34,26.42,33122.0,24.3482,24.3666,24.2928,24.3666,33122.0
2018-11-28 10:00:00,26.42,26.45,26.35,26.36,29239.0,24.3666,24.3943,24.3021,24.3113,29239.0
2018-11-28 10:10:00,26.36,26.37,26.32,26.36,8033.0,24.3113,24.3205,24.2744,24.3113,8033.0
2018-11-28 10:20:00,26.36,26.38,26.34,26.36,6535.0,24.3113,24.3297,24.2928,24.3113,6535.0
2018-11-28 10:30:00,26.35,26.44,26.33,26.43,25767.0,24.3021,24.3851,24.2836,24.3758,25767.0
2018-11-28 10:40:00,26.41,26.47,26.4,26.46,20377.0,24.3574,24.4127,24.3482,24.4035,20377.0
2018-11-28 10:50:00,26.46,26.46,26.4,26.4,4468.0,24.4035,24.4035,24.3482,24.3482,4468.0
2018-11-28 11:00:00,26.4,26.45,26.39,26.45,8490.0,24.3482,24.3943,24.3389,24.3943,8490.0
2018-11-28 11:10:00,26.46,26.55,26.46,26.55,10401.0,24.4035,24.4865,24.4035,24.4865,10401.0
2018-11-28 11:20:00,26.57,26.61,26.54,26.61,11912.0,24.505,24.5418,24.4773,24.5418,11912.0
2018-11-28 11:30:00,26.59,26.68,26.59,26.66,30529.0,24.5234,24.6064,24.5234,24.588,30529.0
2018-11-28 11:40:00,26.65,26.68,26.63,26.64,7436.0,24.5787,24.6064,24.5603,24.5695,7436.0
2018-11-28 11:50:00,26.63,26.69,26.63,26.68,22720.0,24.5603,24.6156,24.5603,24.6064,22720.0
2018-11-28 12:00:00,26.69,27.33,26.69,27.27,164311.0,24.6156,25.2059,24.6156,25.1505,164311.0
2018-11-28 12:10:00,27.29,27.5,27.1,27.17,175920.0,25.169,25.3627,24.9938,25.0583,175920.0
2018-11-28 12:20:00,27.17,27.24,27.01,27.01,68301.0,25.0583,25.1229,24.9108,24.9108,68301.0
2018-11-28 12:30:00,27.02,27.07,26.93,27.07,21733.0,24.92,24.9661,24.837,24.9661,21733.0
2018-11-28 12:40:00,27.06,27.12,26.93,27.12,23713.0,24.9569,25.0122,24.837,25.0122,23713.0
2018-11-28 12:50:00,27.11,27.23,27.11,27.13,38546.0,25.003,25.1137,25.003,25.0214,38546.0
2018-11-28 13:00:00,27.13,27.23,27.07,27.19,46137.0,25.0214,25.1137,24.9661,25.0768,46137.0
2018-11-28 13:10:00,27.2,27.32,27.19,27.26,25657.0,25.086,25.1967,25.0768,25.1413,25657.0
2018-11-28 13:20:00,27.25,27.29,27.23,27.23,29051.0,25.1321,25.169,25.1137,25.1137,29051.0
2018-11-28 13:30:00,27.23,27.27,27.16,27.24,26673.0,25.1137,25.1505,25.0491,25.1229,26673.0
2018-11-28 13:40:00,27.24,27.27,27.16,27.22,39172.0,25.1229,25.1505,25.0491,25.1044,39172.0
2018-11-28 13:50:00,27.22,27.28,27.19,27.19,18482.0,25.1044,25.1598,25.0768,25.0768,18482.0
2018-11-28 14:00:00,27.2,27.25,27.18,27.24,26016.0,25.086,25.1321,25.0675,25.1229,26016.0
2018-11-28 14:10:00,27.25,27.27,27.21,27.27,19908.0,25.1321,25.1505,25.0952,25.1505,19908.0
2018-11-28 14:20:00,27.28,27.28,27.22,27.24,45950.0,25.1598,25.1598,25.1044,25.1229,45950.0
2018-11-28 14:30:00,27.24,27.28,27.21,27.26,32058.0,25.1229,25.1598,25.0952,25.1413,32058.0
2018-11-28 14:40:00,27.25,27.32,27.25,27.3,28344.0,25.1321,25.1967,25.1321,25.1782,28344.0
2018-11-28 14:50:00,27.32,27.35,27.23,27.24,36043.0,25.1967,25.2243,25.1137,25.1229,36043.0
2018-11-28 15:00:00,27.25,27.26,27.21,27.25,36082.0,25.1321,25.1413,25.0952,25.1321,36082.0
2018-11-28 15:10:00,27.26,27.26,27.23,27.25,24493.0,25.1413,25.1413,25.1137,25.1321,24493.0
2018-11-28 15:20:00,27.26,27.29,27.25,27.28,30749.0,25.1413,25.169,25.1321,25.1598,30749.0
2018-11-28 15:30:00,27.27,27.27,27.2,27.2,36062.0,25.1505,25.1505,25.086,25.086,36062.0
2018-11-28 15:40:00,27.2,27.22,27.16,27.17,63146.0,25.086,25.1044,25.0491,25.0583,63146.0
2018-11-28 15:50:00,27.18,27.22,27.17,27.19,96610.0,25.0675,25.1044,25.0583,25.0768,96610.0
2018-11-29 09:30:00,27.38,27.38,27.25,27.35,96887.0,25.252,25.252,25.1321,25.2243,96887.0
2018-11-29 09:40:00,27.37,27.41,27.3,27.3,25014.0,25.2428,25.2797,25.1782,25.1782,25014.0
2018-11-29 09:50:00,27.26,27.35,27.26,27.31,19979.0,25.1413,25.2243,25.1413,25.1874,19979.0
2018-11-29 10:00:00,27.3,27.3,27.09,27.16,23849.0,25.1782,25.1782,24.9845,25.0491,23849.0
2018-11-29 10:10:00,27.16,27.18,27.11,27.12,13662.0,25.0491,25.0675,25.003,25.0122,13662.0
2018-11-29 10:20:00,27.12,27.18,27.08,27.17,24750.0,25.0122,25.0675,24.9753,25.0583,24750.0
2018-11-29 10:30:00,27.16,27.28,27.14,27.16,59476.0,25.0491,25.1598,25.0307,25.0491,59476.0
2018-11-29 10:40:00,27.16,27.17,27.1,27.13,26223.0,25.0491,25.0583,24.9938,25.0214,26223.0
2018-11-29 10:50:00,27.11,27.14,27.07,27.12,15332.0,25.003,25.0307,24.9661,25.0122,15332.0
2018-11-29 11:00:00,27.14,27.26,27.14,27.26,25594.0,25.0307,25.1413,25.0307,25.1413,25594.0
2018-11-29 11:10:00,27.23,27.26,27.17,27.18,22279.0,25.1137,25.1413,25.0583,25.0675,22279.0
2018-11-29 11:20:00,27.18,27.27,27.14,27.16,30083.0,25.0675,25.1505,25.0307,25.0491,30083.0
2018-11-29 11:30:00,27.14,27.17,27.09,27.13,14319.0,25.0307,25.0583,24.9845,25.0214,14319.0
2018-11-29 11:40:00,27.15,27.17,27.13,27.14,5300.0,25.0399,25.0583,25.0214,25.0307,5300.0
2018-11-29 11:50:00,27.13,27.18,27.11,27.16,2800.0,25.0214,25.0675,25.003,25.0491,2800.0
2018-11-29 12:00:00,27.16,27.16,27.1,27.1,5133.0,25.0491,25.0491,24.9938,24.9938,5133.0
2018-11-29 12:10:00,27.08,27.08,26.98,27.01,10704.0,24.9753,24.9753,24.8831,24.9108,10704.0
2018-11-29 12:20:00,27.02,27.02,26.98,27.01,4673.0,24.92,24.92,24.8831,24.9108,4673.0
2018-11-29 12:30:00,27.02,27.02,26.96,26.99,10385.0,24.92,24.92,24.8646,24.8923,10385.0
2018-11-29 12:40:00,26.99,27.07,26.99,27.06,8755.0,24.8923,24.9661,24.8923,24.9569,8755.0
2018-11-29 12:50:00,27.04,27.06,27.02,27.04,6046.0,24.9384,24.9569,24.92,24.9384,6046.0
2018-11-29 13:00:00,27.04,27.04,26.93,26.93,19811.0,24.9384,24.9384,24.837,24.837,19811.0
2018-11-29 13:10:00,26.94,26.94,26.83,26.93,47656.0,24.8462,24.8462,24.7447,24.837,47656.0
2018-11-29 13:20:00,26.95,26.95,26.9,26.9,7452.0,24.8554,24.8554,24.8093,24.8093,7452.0
2018-11-29 13:30:00,26.9,26.96,26.9,26.93,8927.0,24.8093,24.8646,24.8093,24.837,8927.0
2018-11-29 13:40:00,26.93,26.93,26.88,26.92,7400.0,24.837,24.837,24.7909,24.8277,7400.0
2018-11-29 13:50:00,26.91,26.92,26.88,26.89,34579.0,24.8185,24.8277,24.7909,24.8001,34579.0
2018-11-29 14:00:00,26.89,26.99,26.89,26.94,16340.0,24.8001,24.8923,24.8001,24.8462,16340.0
2018-11-29 14:10:00,26.93,26.96,26.86,26.87,11273.0,24.837,24.8646,24.7724,24.7816,11273.0
2018-11-29 14:20:00,26.87,26.88,26.83,26.86,12840.0,24.7816,24.7909,24.7447,24.7724,12840.0
2018-11-29 14:30:00,26.87,26.9,26.84,26.87,14828.0,24.7816,24.8093,24.754,24.7816,14828.0
2018-11-29 14:40:00,26.88,26.92,26.87,26.9,15863.0,24.7909,24.8277,24.7816,24.8093,15863.0
2018-11-29 14:50:00,26.91,27.0,26.91,26.98,11911.0,24.8185,24.9015,24.8185,24.8831,11911.0
2018-11-29 15:00:00,26.98,26.98,26.94,26.94,5225.0,24.8831,24.8831,24.8462,24.8462,5225.0
2018-11-29 15:10:00,26.94,26.94,26.9,26.91,3700.0,24.8462,24.8462,24.8093,24.8185,3700.0
2018-11-29 15:20:00,26.92,26.95,26.89,26.92,14554.0,24.8277,24.8554,24.8001,24.8277,14554.0
2018-11-29 15:30:00,26.92,26.95,26.89,26.94,28684.0,24.8277,24.8554,24.8001,24.8462,28684.0
2018-11-29 15:40:00,26.94,26.97,26.91,26.93,54029.0,24.8462,24.8739,24.8185,24.837,54029.0
2018-11-29 15:50:00,26.93,26.93,26.83,26.83,119133.0,24.837,24.837,24.7447,24.7447,119133.0
2018-11-30 09:30:00,26.75,26.77,26.43,26.53,98507.0,24.671,24.6894,24.3758,24.4681,98507.0
2018-11-30 09:40:00,26.52,26.52,26.42,26.45,47339.0,24.4588,24.4588,24.3666,24.3943,47339.0
2018-11-30 09:50:00,26.46,26.47,26.37,26.46,37732.0,24.4035,24.4127,24.3205,24.4035,37732.0
2018-11-30 10:00:00,26.46,26.61,26.45,26.61,30143.0,24.4035,24.5418,24.3943,24.5418,30143.0
2018-11-30 10:10:00,26.6,26.6,26.49,26.55,35473.0,24.5326,24.5326,24.4312,24.4865,35473.0
2018-11-30 10:20:00,26.54,26.61,26.52,26.57,22414.0,24.4773,24.5418,24.4588,24.505,22414.0
2018-11-30 10:30:00,26.57,26.65,26.57,26.6,19324.0,24.505,24.5787,24.505,24.5326,19324.0
2018-11-30 10:40:00,26.61,26.61,26.55,26.56,11275.0,24.5418,24.5418,24.4865,24.4957,11275.0
2018-11-30 10:50:00,26.58,26.69,26.58,26.68,21013.0,24.5142,24.6156,24.5142,24.6064,21013.0
2018-11-30 11:00:00,26.68,26.69,26.61,26.65,26254.0,24.6064,24.6156,24.5418,24.5787,26254.0
2018-11-30 11:10:00,26.65,26.69,26.63,26.69,10932.0,24.5787,24.6156,24.5603,24.6156,10932.0
2018-11-30 11:20:00,26.7,26.74,26.68,26.7,30143.0,24.6248,24.6617,24.6064,24.6248,30143.0
2018-11-30 11:30:00,26.68,26.79,26.68,26.74,22318.0,24.6064,24.7079,24.6064,24.6617,22318.0
2018-11-30 11:40:00,26.75,26.83,26.73,26.83,18643.0,24.671,24.7447,24.6525,24.7447,18643.0
2018-11-30 11:50:00,26.83,26.83,26.73,26.8,26800.0,24.7447,24.7447,24.6525,24.7171,26800.0
2018-11-30 12:00:00,26.82,26.86,26.77,26.79,21681.0,24.7355,24.7724,24.6894,24.7079,21681.0
2018-11-30 12:10:00,26.8,26.83,26.74,26.74,11754.0,24.7171,24.7447,24.6617,24.6617,11754.0
2018-11-30 12:20:00,26.75,26.75,26.69,26.69,8949.0,24.671,24.671,24.6156,24.6156,8949.0
2018-11-30 12:30:00,26.7,26.7,26.61,26.61,12881.0,24.6248,24.6248,24.5418,24.5418,12881.0
2018-11-30 12:40:00,26.6,26.62,26.58,26.59,10605.0,24.5326,24.5511,24.5142,24.5234,10605.0
2018-11-30 12:50:00,26.57,26.58,26.56,26.57,23862.0,24.505,24.5142,24.4957,24.505,23862.0
2018-11-30 13:00:00,26.57,26.58,26.51,26.55,22233.0,24.505,24.5142,24.4496,24.4865,22233.0
2018-11-30 13:10:00,26.56,26.63,26.56,26.63,10292.0,24.4957,24.5603,24.4957,24.5603,10292.0
2018-11-30 13:20:00,26.63,26.63,26.6,26.61,9262.0,24.5603,24.5603,24.5326,24.5418,9262.0
2018-11-30 13:30:00,26.62,26.66,26.61,26.63,17834.0,24.5511,24.588,24.5418,24.5603,17834.0
2018-11-30 13:40:00,26.62,26.62,26.57,26.58,8496.0,24.5511,24.5511,24.505,24.5142,8496.0
2018-11-30 13:50:00,26.58,26.6,26.58,26.6,9405.0,24.5142,24.5326,24.5142,24.5326,9405.0
2018-11-30 14:00:00,26.6,26.63,26.59,26.61,18244.0,24.5326,24.5603,24.5234,24.5418,18244.0
2018-11-30 14:10:00,26.62,26.62,26.6,26.61,12246.0,24.5511,24.5511,24.5326,24.5418,12246.0
2018-11-30 14:20:00,26.62,26.66,26.56,26.56,18217.0,24.5511,24.588,24.4957,24.4957,18217.0
2018-11-30 14:30:00,26.57,26.58,26.56,26.57,12498.0,24.505,24.5142,24.4957,24.505,12498.0
2018-11-30 14:40:00,26.57,26.6,26.56,26.59,22473.0,24.505,24.5326,24.4957,24.5234,22473.0
2018-11-30 14:50:00,26.58,26.58,26.54,26.54,13528.0,24.5142,24.5142,24.4773,24.4773,13528.0
2018-11-30 15:00:00,26.54,26.58,26.52,26.57,17236.0,24.4773,24.5142,24.4588,24.505,17236.0
2018-11-30 15:10:00,26.58,26.61,26.57,26.59,15549.0,24.5142,24.5418,24.505,24.5234,15549.0
2018-11-30 15:20:00,26.59,26.59,26.57,26.59,34911.0,24.5234,24.5234,24.505,24.5234,34911.0
2018-11-30 15:30:00,26.59,26.63,26.59,26.6,34514.0,24.5234,24.5603,24.5234,24.5326,34514.0
2018-11-30 15:40:00,26.6,26.63,26.59,26.61,36286.0,24.5326,24.5603,24.5234,24.5418,36286.0
2018-11-30 15:50:00,26.61,26.66,26.61,26.62,164196.0,24.5418,24.588,24.5418,24.5511,164196.0
2018-12-03 09:30:00,27.17,27.28,27.12,27.23,67409.0,25.0583,25.1598,25.0122,25.1137,67409.0
2018-12-03 09:40:00,27.24,27.3,27.17,27.22,58479.0,25.1229,25.1782,25.0583,25.1044,58479.0
2018-12-03 09:50:00,27.19,27.21,27.1,27.1,40442.0,25.0768,25.0952,24.9938,24.9938,40442.0
2018-12-03 10:00:00,27.13,27.2,27.0,27.19,68350.0,25.0214,25.086,24.9015,25.0768,68350.0
2018-12-03 10:10:00,27.18,27.18,27.08,27.12,32536.0,25.0675,25.0675,24.9753,25.0122,32536.0
2018-12-03 10:20:00,27.12,27.12,27.04,27.04,18483.0,25.0122,25.0122,24.9384,24.9384,18483.0
2018-12-03 10:30:00,27.05,27.11,27.02,27.02,22599.0,24.9476,25.003,24.92,24.92,22599.0
2018-12-03 10:40:00,27.01,27.03,26.94,26.95,50595.0,24.9108,24.9292,24.8462,24.8554,50595.0
2018-12-03 10:50:00,26.97,27.0,26.91,26.91,15160.0,24.8739,24.9015,24.8185,24.8185,15160.0
2018-12-03 11:00:00,26.94,27.03,26.93,27.03,13253.0,24.8462,24.9292,24.837,24.9292,13253.0
2018-12-03 11:10:00,27.02,27.05,26.98,26.98,8311.0,24.92,24.9476,24.8831,24.8831,8311.0
2018-12-03 11:20:00,26.97,26.99,26.93,26.98,20895.0,24.8739,24.8923,24.837,24.8831,20895.0
2018-12-03 11:30:00,26.99,27.0,26.89,26.89,12538.0,24.8923,24.9015,24.8001,24.8001,12538.0
2018-12-03 11:40:00,26.88,26.9,26.84,26.86,14756.0,24.7909,24.8093,24.754,24.7724,14756.0
2018-12-03 11:50:00,26.85,26.87,26.8,26.85,22720.0,24.7632,24.7816,24.7171,24.7632,22720.0
2018-12-03 12:00:00,26.87,26.91,26.86,26.88,25487.0,24.7816,24.8185,24.7724,24.7909,25487.0
2018-12-03 12:10:00,26.89,26.97,26.89,26.97,13662.0,24.8001,24.8739,24.8001,24.8739,13662.0
2018-12-03 12:20:00,26.96,27.0,26.96,26.99,11200.0,24.8646,24.9015,24.8646,24.8923,11200.0
2018-12-03 12:30:00,26.98,26.99,26.9,26.9,17276.0,24.8831,24.8923,24.8093,24.8093,17276.0
2018-12-03 12:40:00,26.92,26.97,26.92,26.96,9187.0,24.8277,24.8739,24.8277,24.8646,9187.0
2018-12-03 12:50:00,26.97,26.98,26.95,26.96,13087.0,24.8739,24.8831,24.8554,24.8646,13087.0
2018-12-03 13:00:00,26.97,27.01,26.95,27.0,9547.0,24.8739,24.9108,24.8554,24.9015,9547.0
2018-12-03 13:10:00,27.0,27.04,27.0,27.02,16252.0,24.9015,24.9384,24.9015,24.92,16252.0
2018-12-03 13:20:00,27.03,27.07,27.02,27.05,16061.0,24.9292,24.9661,24.92,24.9476,16061.0
2018-12-03 13:30:00,27.04,27.05,27.03,27.04,9710.0,24.9384,24.9476,24.9292,24.9384,9710.0
2018-12-03 13:40:00,27.05,27.06,27.02,27.02,17015.0,24.9476,24.9569,24.92,24.92,17015.0
2018-12-03 13:50:00,27.01,27.07,27.01,27.03,14061.0,24.9108,24.9661,24.9108,24.9292,14061.0
2018-12-03 14:00:00,27.02,27.02,26.96,26.96,24855.0,24.92,24.92,24.8646,24.8646,24855.0
2018-12-03 14:10:00,26.96,27.05,26.96,27.05,12487.0,24.8646,24.9476,24.8646,24.9476,12487.0
2018-12-03 14:20:00,27.04,27.05,27.01,27.05,14928.0,24.9384,24.9476,24.9108,24.9476,14928.0
2018-12-03 14:30:00,27.06,27.12,27.06,27.12,23843.0,24.9569,25.0122,24.9569,25.0122,23843.0
2018-12-03 14:40:00,27.13,27.15,27.11,27.13,42864.0,25.0214,25.0399,25.003,25.0214,42864.0
2018-12-03 14:50:00,27.12,27.12,27.07,27.07,33099.0,25.0122,25.0122,24.9661,24.9661,33099.0
2018-12-03 15:00:00,27.08,27.13,27.08,27.11,32375.0,24.9753,25.0214,24.9753,25.003,32375.0
2018-12-03 15:10:00,27.12,27.15,27.11,27.11,49453.0,25.0122,25.0399,25.003,25.003,49453.0
2018-12-03 15:20:00,27.11,27.11,27.09,27.11,38503.0,25.003,25.003,24.9845,25.003,38503.0
2018-12-03 15:30:00,27.11,27.11,27.06,27.07,40669.0,25.003,25.003,24.9569,24.9661,40669.0
2018-12-03 15:40:00,27.08,27.1,27.04,27.06,40585.0,24.9753,24.9938,24.9384,24.9569,40585.0
2018-12-03 15:50:00,27.05,27.08,27.01,27.07,117035.0,24.9476,24.9753,24.9108,24.9661,117035.0
2018-12-04 09:30:00,27.43,27.47,27.37,27.42,120615.0,25.2981,25.335,25.2428,25.2889,120615.0
2018-12-04 09:40:00,27.43,27.44,27.3,27.36,78029.0,25.2981,25.3073,25.1782,25.2336,78029.0
2018-12-04 09:50:00,27.37,27.49,27.36,27.46,44917.0,25.2428,25.3534,25.2336,25.3258,44917.0
2018-12-04 10:00:00,27.45,27.47,27.42,27.47,32943.0,25.3166,25.335,25.2889,25.335,32943.0
2018-12-04 10:10:00,27.46,27.5,27.44,27.44,102935.0,25.3258,25.3627,25.3073,25.3073,102935.0
2018-12-04 10:20:00,27.45,27.45,27.3,27.31,200081.0,25.3166,25.3166,25.1782,25.1874,200081.0
2018-12-04 10:30:00,27.33,27.33,27.19,27.26,116298.0,25.2059,25.2059,25.0768,25.1413,116298.0
2018-12-04 10:40:00,27.28,27.35,27.27,27.29,10766.0,25.1598,25.2243,25.1505,25.169,10766.0
2018-12-04 10:50:00,27.31,27.38,27.29,27.32,12206.0,25.1874,25.252,25.169,25.1967,12206.0
2018-12-04 11:00:00,27.32,27.34,27.29,27.29,9730.0,25.1967,25.2151,25.169,25.169,9730.0
2018-12-04 11:10:00,27.28,27.3,27.26,27.3,6159.0,25.1598,25.1782,25.1413,25.1782,6159.0
2018-12-04 11:20:00,27.31,27.31,27.18,27.24,45607.0,25.1874,25.1874,25.0675,25.1229,45607.0
2018-12-04 11:30:00,27.24,27.29,27.23,27.29,9574.0,25.1229,25.169,25.1137,25.169,9574.0
2018-12-04 11:40:00,27.3,27.31,27.27,27.28,7707.0,25.1782,25.1874,25.1505,25.1598,7707.0
2018-12-04 11:50:00,27.27,27.27,27.22,27.22,7200.0,25.1505,25.1505,25.1044,25.1044,7200.0
2018-12-04 12:00:00,27.19,27.2,27.09,27.1,19895.0,25.0768,25.086,24.9845,24.9938,19895.0
2018-12-04 12:10:00,27.12,27.13,27.08,27.11,7706.0,25.0122,25.0214,24.9753,25.003,7706.0
2018-12-04 12:20:00,27.1,27.1,27.03,27.05,12338.0,24.9938,24.9938,24.9292,24.9476,12338.0
2018-12-04 12:30:00,27.07,27.15,27.02,27.15,13103.0,24.9661,25.0399,24.92,25.0399,13103.0
2018-12-04 12:40:00,27.15,27.28,27.14,27.28,19027.0,25.0399,25.1598,25.0307,25.1598,19027.0
2018-12-04 12:50:00,27.29,27.31,27.27,27.28,21609.0,25.169,25.1874,25.1505,25.1598,21609.0
2018-12-04 13:00:00,27.29,27.32,27.24,27.3,22814.0,25.169,25.1967,25.1229,25.1782,22814.0
2018-12-04 13:10:00,27.3,27.31,27.28,27.28,11880.0,25.1782,25.1874,25.1598,25.1598,11880.0
2018-12-04 13:20:00,27.3,27.3,27.17,27.19,14097.0,25.1782,25.1782,25.0583,25.0768,14097.0
2018-12-04 13:30:00,27.18,27.19,27.13,27.14,13095.0,25.0675,25.0768,25.0214,25.0307,13095.0
2018-12-04 13:40:00,27.13,27.25,27.13,27.24,8178.0,25.0214,25.1321,25.0214,25.1229,8178.0
2018-12-04 13:50:00,27.24,27.24,27.21,27.21,6701.0,25.1229,25.1229,25.0952,25.0952,6701.0
2018-12-04 14:00:00,27.21,27.23,27.18,27.23,7828.0,25.0952,25.1137,25.0675,25.1137,7828.0
2018-12-04 14:10:00,27.22,27.24,27.2,27.21,6880.0,25.1044,25.1229,25.086,25.0952,6880.0
2018-12-04 14:20:00,27.21,27.21,27.18,27.18,1900.0,25.0952,25.0952,25.0675,25.0675,1900.0
2018-12-04 14:30:00,27.19,27.2,27.15,27.15,8443.0,25.0768,25.086,25.0399,25.0399,8443.0
2018-12-04 14:40:00,27.15,27.17,27.13,27.13,7187.0,25.0399,25.0583,25.0214,25.0214,7187.0
2018-12-04 14:50:00,27.14,27.18,27.13,27.16,6277.0,25.0307,25.0675,25.0214,25.0491,6277.0
2018-12-04 15:00:00,27.16,27.18,27.16,27.16,7377.0,25.0491,25.0675,25.0491,25.0491,7377.0
2018-12-04 15:10:00,27.17,27.19,27.17,27.19,4588.0,25.0583,25.0768,25.0583,25.0768,4588.0
2018-12-04 15:20:00,27.19,27.2,27.12,27.12,14455.0,25.0768,25.086,25.0122,25.0122,14455.0
2018-12-04 15:30:00,27.12,27.12,27.04,27.05,42799.0,25.0122,25.0122,24.9384,24.9476,42799.0
2018-12-04 15:40:00,27.05,27.08,27.03,27.06,44774.0,24.9476,24.9753,24.9292,24.9569,44774.0
2018-12-04 15:50:00,27.06,27.16,27.06,27.14,117164.0,24.9569,25.0491,24.9569,25.0307,117164.0
2018-12-06 09:30:00,27.3,27.3,27.18,27.22,70355.0,25.1782,25.1782,25.0675,25.1044,70355.0
2018-12-06 09:40:00,27.21,27.23,27.11,27.12,35504.0,25.0952,25.1137,25.003,25.0122,35504.0
2018-12-06 09:50:00,27.11,27.3,27.11,27.27,36197.0,25.003,25.1782,25.003,25.1505,36197.0
2018-12-06 10:00:00,27.24,27.3,27.23,27.29,21861.0,25.1229,25.1782,25.1137,25.169,21861.0
2018-12-06 10:10:00,27.28,27.39,27.26,27.39,50995.0,25.1598,25.2612,25.1413,25.2612,50995.0
2018-12-06 10:20:00,27.39,27.49,27.39,27.46,31974.0,25.2612,25.3534,25.2612,25.3258,31974.0
2018-12-06 10:30:00,27.45,27.46,27.35,27.35,24914.0,25.3166,25.3258,25.2243,25.2243,24914.0
2018-12-06 10:40:00,27.37,27.47,27.36,27.46,9900.0,25.2428,25.335,25.2336,25.3258,9900.0
2018-12-06 10:50:00,27.44,27.45,27.35,27.35,24014.0,25.3073,25.3166,25.2243,25.2243,24014.0
2018-12-06 11:00:00,27.35,27.42,27.35,27.41,30648.0,25.2243,25.2889,25.2243,25.2797,30648.0
2018-12-06 11:10:00,27.4,27.43,27.37,27.38,20828.0,25.2704,25.2981,25.2428,25.252,20828.0
2018-12-06 11:20:00,27.38,27.42,27.31,27.31,13508.0,25.252,25.2889,25.1874,25.1874,13508.0
2018-12-06 11:30:00,27.3,27.32,27.26,27.29,22539.0,25.1782,25.1967,25.1413,25.169,22539.0
2018-12-06 11:40:00,27.29,27.38,27.29,27.35,13275.0,25.169,25.252,25.169,25.2243,13275.0
2018-12-06 11:50:00,27.34,27.38,27.31,27.31,24873.0,25.2151,25.252,25.1874,25.1874,24873.0
2018-12-06 12:00:00,27.32,27.35,27.27,27.28,17277.0,25.1967,25.2243,25.1505,25.1598,17277.0
2018-12-06 12:10:00,27.28,27.33,27.28,27.33,14100.0,25.1598,25.2059,25.1598,25.2059,14100.0
2018-12-06 12:20:00,27.33,27.38,27.33,27.37,6311.0,25.2059,25.252,25.2059,25.2428,6311.0
2018-12-06 12:30:00,27.38,27.4,27.33,27.34,24592.0,25.252,25.2704,25.2059,25.2151,24592.0
2018-12-06 12:40:00,27.34,27.37,27.26,27.26,17777.0,25.2151,25.2428,25.1413,25.1413,17777.0
2018-12-06 12:50:00,27.25,27.27,27.19,27.2,21715.0,25.1321,25.1505,25.0768,25.086,21715.0
2018-12-06 13:00:00,27.19,27.25,27.17,27.17,17700.0,25.0768,25.1321,25.0583,25.0583,17700.0
2018-12-06 13:10:00,27.16,27.17,27.13,27.13,8874.0,25.0491,25.0583,25.0214,25.0214,8874.0
2018-12-06 13:20:00,27.12,27.14,27.05,27.06,18796.0,25.0122,25.0307,24.9476,24.9569,18796.0
2018-12-06 13:30:00,27.07,27.09,27.04,27.09,15747.0,24.9661,24.9845,24.9384,24.9845,15747.0
2018-12-06 13:40:00,27.09,27.15,27.09,27.12,10983.0,24.9845,25.0399,24.9845,25.0122,10983.0
2018-12-06 13:50:00,27.11,27.17,27.11,27.17,7100.0,25.003,25.0583,25.003,25.0583,7100.0
2018-12-06 14:00:00,27.17,27.2,27.13,27.15,10559.0,25.0583,25.086,25.0214,25.0399,10559.0
2018-12-06 14:10:00,27.15,27.17,27.11,27.11,7239.0,25.0399,25.0583,25.003,25.003,7239.0
2018-12-06 14:20:00,27.11,27.15,27.11,27.14,8567.0,25.003,25.0399,25.003,25.0307,8567.0
2018-12-06 14:30:00,27.12,27.12,27.03,27.03,20106.0,25.0122,25.0122,24.9292,24.9292,20106.0
2018-12-06 14:40:00,27.04,27.04,27.02,27.03,12444.0,24.9384,24.9384,24.92,24.9292,12444.0
2018-12-06 14:50:00,27.03,27.07,27.03,27.06,9629.0,24.9292,24.9661,24.9292,24.9569,9629.0
2018-12-06 15:00:00,27.08,27.13,27.05,27.06,25610.0,24.9753,25.0214,24.9476,24.9569,25610.0
2018-12-06 15:10:00,27.06,27.14,27.06,27.13,19579.0,24.9569,25.0307,24.9569,25.0214,19579.0
2018-12-06 15:20:00,27.1,27.11,27.06,27.11,13644.0,24.9938,25.003,24.9569,25.003,13644.0
2018-12-06 15:30:00,27.11,27.16,27.11,27.14,29844.0,25.003,25.0491,25.003,25.0307,29844.0
2018-12-06 15:40:00,27.14,27.23,27.14,27.23,24034.0,25.0307,25.1137,25.0307,25.1137,24034.0
2018-12-06 15:50:00,27.22,27.22,27.15,27.21,130362.0,25.1044,25.1044,25.0399,25.0952,130362.0
2018-12-07 09:30:00,27.37,27.46,27.35,27.42,131709.0,25.2428,25.3258,25.2243,25.2889,131709.0
2018-12-07 09:40:00,27.44,27.63,27.43,27.57,98071.0,25.3073,25.4826,25.2981,25.4272,98071.0
2018-12-07 09:50:00,27.55,27.6,27.51,27.59,67375.0,25.4088,25.4549,25.3719,25.4457,67375.0
2018-12-07 10:00:00,27.58,27.62,27.56,27.6,43979.0,25.4365,25.4733,25.418,25.4549,43979.0
2018-12-07 10:10:00,27.59,27.6,27.55,27.6,36855.0,25.4457,25.4549,25.4088,25.4549,36855.0
2018-12-07 10:20:00,27.6,27.6,27.5,27.57,51091.0,25.4549,25.4549,25.3627,25.4272,51091.0
2018-12-07 10:30:00,27.58,27.59,27.48,27.52,53334.0,25.4365,25.4457,25.3442,25.3811,53334.0
2018-12-07 10:40:00,27.51,27.6,27.51,27.59,44110.0,25.3719,25.4549,25.3719,25.4457,44110.0
2018-12-07 10:50:00,27.58,27.62,27.56,27.57,49416.0,25.4365,25.4733,25.418,25.4272,49416.0
2018-12-07 11:00:00,27.56,27.58,27.51,27.55,29322.0,25.418,25.4365,25.3719,25.4088,29322.0
2018-12-07 11:10:00,27.57,27.59,27.52,27.53,16307.0,25.4272,25.4457,25.3811,25.3903,16307.0
2018-12-07 11:20:00,27.54,27.57,27.51,27.56,18680.0,25.3996,25.4272,25.3719,25.418,18680.0
2018-12-07 11:30:00,27.56,27.59,27.53,27.59,25242.0,25.418,25.4457,25.3903,25.4457,25242.0
2018-12-07 11:40:00,27.59,27.6,27.56,27.58,20682.0,25.4457,25.4549,25.418,25.4365,20682.0
2018-12-07 11:50:00,27.57,27.57,27.53,27.56,19215.0,25.4272,25.4272,25.3903,25.418,19215.0
2018-12-07 12:00:00,27.55,27.55,27.5,27.5,17741.0,25.4088,25.4088,25.3627,25.3627,17741.0
2018-12-07 12:10:00,27.49,27.52,27.47,27.51,32097.0,25.3534,25.3811,25.335,25.3719,32097.0
2018-12-07 12:20:00,27.52,27.58,27.51,27.58,27114.0,25.3811,25.4365,25.3719,25.4365,27114.0
2018-12-07 12:30:00,27.58,27.65,27.58,27.65,28233.0,25.4365,25.501,25.4365,25.501,28233.0
2018-12-07 12:40:00,27.65,27.7,27.62,27.7,18608.0,25.501,25.5471,25.4733,25.5471,18608.0
2018-12-07 12:50:00,27.71,27.79,27.71,27.79,35550.0,25.5563,25.6301,25.5563,25.6301,35550.0
2018-12-07 13:00:00,27.78,27.89,27.76,27.87,80181.0,25.6209,25.7224,25.6025,25.7039,80181.0
2018-12-07 13:10:00,27.87,27.88,27.81,27.81,41931.0,25.7039,25.7131,25.6486,25.6486,41931.0
2018-12-07 13:20:00,27.81,27.91,27.8,27.89,24500.0,25.6486,25.7408,25.6394,25.7224,24500.0
2018-12-07 13:30:00,27.89,27.92,27.87,27.89,20979.0,25.7224,25.75,25.7039,25.7224,20979.0
2018-12-07 13:40:00,27.89,27.96,27.89,27.94,44820.0,25.7224,25.7869,25.7224,25.7685,44820.0
2018-12-07 13:50:00,27.93,28.01,27.92,28.0,46306.0,25.7593,25.833,25.75,25.8238,46306.0
2018-12-07 14:00:00,28.0,28.08,27.96,28.08,48975.0,25.8238,25.8976,25.7869,25.8976,48975.0
2018-12-07 14:10:00,28.07,28.15,28.02,28.03,57908.0,25.8884,25.9622,25.8423,25.8515,57908.0
2018-12-07 14:20:00,28.01,28.1,27.99,28.06,47966.0,25.833,25.916,25.8146,25.8791,47966.0
2018-12-07 14:30:00,28.06,28.15,28.04,28.11,94016.0,25.8791,25.9622,25.8607,25.9253,94016.0
2018-12-07 14:40:00,28.1,28.15,28.08,28.15,80374.0,25.916,25.9622,25.8976,25.9622,80374.0
2018-12-07 14:50:00,28.15,28.19,28.1,28.19,122253.0,25.9622,25.999,25.916,25.999,122253.0
2018-12-07 15:00:00,28.19,28.24,28.17,28.19,79198.0,25.999,26.0452,25.9806,25.999,79198.0
2018-12-07 15:10:00,28.2,28.23,28.15,28.17,77711.0,26.0083,26.0359,25.9622,25.9806,77711.0
2018-12-07 15:20:00,28.17,28.24,28.17,28.24,77389.0,25.9806,26.0452,25.9806,26.0452,77389.0
2018-12-07 15:30:00,28.23,28.23,28.11,28.13,100585.0,26.0359,26.0359,25.9253,25.9437,100585.0
2018-12-07 15:40:00,28.13,28.13,28.0,28.0,88629.0,25.9437,25.9437,25.8238,25.8238,88629.0
2018-12-07 15:50:00,28.0,28.08,27.98,28.02,266215.0,25.8238,25.8976,25.8054,25.8423,266215.0
2018-12-10 09:30:00,27.88,27.98,27.78,27.92,129952.0,25.7131,25.8054,25.6209,25.75,129952.0
2018-12-10 09:40:00,27.93,28.07,27.88,28.05,64345.0,25.7593,25.8884,25.7131,25.8699,64345.0
2018-12-10 09:50:00,28.06,28.18,28.03,28.18,51282.0,25.8791,25.9898,25.8515,25.9898,51282.0
2018-12-10 10:00:00,28.17,28.21,28.09,28.09,51653.0,25.9806,26.0175,25.9068,25.9068,51653.0
2018-12-10 10:10:00,28.1,28.15,28.05,28.12,44800.0,25.916,25.9622,25.8699,25.9345,44800.0
2018-12-10 10:20:00,28.16,28.23,28.16,28.23,77499.0,25.9714,26.0359,25.9714,26.0359,77499.0
2018-12-10 10:30:00,28.23,28.26,28.16,28.16,33581.0,26.0359,26.0636,25.9714,25.9714,33581.0
2018-12-10 10:40:00,28.16,28.22,28.14,28.18,31716.0,25.9714,26.0267,25.9529,25.9898,31716.0
2018-12-10 10:50:00,28.19,28.2,28.09,28.1,38151.0,25.999,26.0083,25.9068,25.916,38151.0
2018-12-10 11:00:00,28.12,28.2,28.09,28.18,37041.0,25.9345,26.0083,25.9068,25.9898,37041.0
2018-12-10 11:10:00,28.18,28.24,28.18,28.22,22424.0,25.9898,26.0452,25.9898,26.0267,22424.0
2018-12-10 11:20:00,28.22,28.32,28.19,28.3,39362.0,26.0267,26.1189,25.999,26.1005,39362.0
2018-12-10 11:30:00,28.28,28.29,28.22,28.24,38847.0,26.082,26.0913,26.0267,26.0452,38847.0
2018-12-10 11:40:00,28.24,28.24,28.12,28.2,62508.0,26.0452,26.0452,25.9345,26.0083,62508.0
2018-12-10 11:50:00,28.21,28.29,28.21,28.21,37201.0,26.0175,26.0913,26.0175,26.0175,37201.0
2018-12-10 12:00:00,28.22,28.27,28.19,28.19,20685.0,26.0267,26.0728,25.999,25.999,20685.0
2018-12-10 12:10:00,28.17,28.19,28.08,28.13,19076.0,25.9806,25.999,25.8976,25.9437,19076.0
2018-12-10 12:20:00,28.13,28.18,28.13,28.15,25520.0,25.9437,25.9898,25.9437,25.9622,25520.0
2018-12-10 12:30:00,28.15,28.19,28.1,28.14,10955.0,25.9622,25.999,25.916,25.9529,10955.0
2018-12-10 12:40:00,28.14,28.16,28.06,28.06,12800.0,25.9529,25.9714,25.8791,25.8791,12800.0
2018-12-10 12:50:00,28.07,28.07,27.91,27.92,22445.0,25.8884,25.8884,25.7408,25.75,22445.0
2018-12-10 13:00:00,27.93,27.97,27.88,27.92,22159.0,25.7593,25.7961,25.7131,25.75,22159.0
2018-12-10 13:10:00,27.91,27.92,27.77,27.77,35386.0,25.7408,25.75,25.6117,25.6117,35386.0
2018-12-10 13:20:00,27.78,27.82,27.75,27.78,17170.0,25.6209,25.6578,25.5932,25.6209,17170.0
2018-12-10 13:30:00,27.77,27.8,27.63,27.67,46273.0,25.6117,25.6394,25.4826,25.5195,46273.0
2018-12-10 13:40:00,27.68,27.7,27.66,27.68,25659.0,25.5287,25.5471,25.5102,25.5287,25659.0
2018-12-10 13:50:00,27.68,27.73,27.68,27.69,19066.0,25.5287,25.5748,25.5287,25.5379,19066.0
2018-12-10 14:00:00,27.69,27.7,27.62,27.66,48862.0,25.5379,25.5471,25.4733,25.5102,48862.0
2018-12-10 14:10:00,27.64,27.67,27.62,27.67,23869.0,25.4918,25.5195,25.4733,25.5195,23869.0
2018-12-10 14:20:00,27.67,27.75,27.67,27.74,19092.0,25.5195,25.5932,25.5195,25.584,19092.0
2018-12-10 14:30:00,27.74,27.74,27.59,27.59,38999.0,25.584,25.584,25.4457,25.4457,38999.0
2018-12-10 14:40:00,27.59,27.72,27.58,27.67,20089.0,25.4457,25.5656,25.4365,25.5195,20089.0
2018-12-10 14:50:00,27.69,27.75,27.64,27.72,28314.0,25.5379,25.5932,25.4918,25.5656,28314.0
2018-12-10 15:00:00,27.73,27.76,27.71,27.74,29139.0,25.5748,25.6025,25.5563,25.584,29139.0
2018-12-10 15:10:00,27.75,27.79,27.73,27.79,20860.0,25.5932,25.6301,25.5748,25.6301,20860.0
2018-12-10 15:20:00,27.79,27.81,27.76,27.79,19025.0,25.6301,25.6486,25.6025,25.6301,19025.0
2018-12-10 15:30:00,27.79,27.88,27.79,27.87,84313.0,25.6301,25.7131,25.6301,25.7039,84313.0
2018-12-10 15:40:00,27.86,27.88,27.84,27.87,29311.0,25.6947,25.7131,25.6762,25.7039,29311.0
2018-12-10 15:50:00,27.87,27.89,27.74,27.75,212866.0,25.7039,25.7224,25.584,25.5932,212866.0
2018-12-11 09:30:00,27.91,28.15,27.81,28.14,244680.0,25.7408,25.9622,25.6486,25.9529,244680.0
2018-12-11 09:40:00,28.14,28.21,28.08,28.12,94107.0,25.9529,26.0175,25.8976,25.9345,94107.0
2018-12-11 09:50:00,28.13,28.14,28.0,28.0,50806.0,25.9437,25.9529,25.8238,25.8238,50806.0
2018-12-11 10:00:00,28.01,28.06,27.99,28.04,46293.0,25.833,25.8791,25.8146,25.8607,46293.0
2018-12-11 10:10:00,28.04,28.04,27.92,27.94,56210.0,25.8607,25.8607,25.75,25.7685,56210.0
2018-12-11 10:20:00,27.92,27.94,27.79,27.87,124827.0,25.75,25.7685,25.6301,25.7039,124827.0
2018-12-11 10:30:00,27.89,27.96,27.85,27.94,78777.0,25.7224,25.7869,25.6855,25.7685,78777.0
2018-12-11 10:40:00,27.94,27.95,27.87,27.87,13766.0,25.7685,25.7777,25.7039,25.7039,13766.0
2018-12-11 10:50:00,27.85,27.94,27.85,27.9,19777.0,25.6855,25.7685,25.6855,25.7316,19777.0
2018-12-11 11:00:00,27.89,27.93,27.85,27.87,93571.0,25.7224,25.7593,25.6855,25.7039,93571.0
2018-12-11 11:10:00,27.87,27.9,27.82,27.88,34295.0,25.7039,25.7316,25.6578,25.7131,34295.0
2018-12-11 11:20:00,27.89,27.95,27.85,27.87,34187.0,25.7224,25.7777,25.6855,25.7039,34187.0
2018-12-11 11:30:00,27.88,27.88,27.82,27.82,21800.0,25.7131,25.7131,25.6578,25.6578,21800.0
2018-12-11 11:40:00,27.81,27.83,27.75,27.81,29253.0,25.6486,25.667,25.5932,25.6486,29253.0
2018-12-11 11:50:00,27.8,27.84,27.79,27.83,11998.0,25.6394,25.6762,25.6301,25.667,11998.0
2018-12-11 12:00:00,27.82,27.87,27.81,27.87,11928.0,25.6578,25.7039,25.6486,25.7039,11928.0
2018-12-11 12:10:00,27.87,27.88,27.83,27.87,11056.0,25.7039,25.7131,25.667,25.7039,11056.0
2018-12-11 12:20:00,27.87,27.93,27.87,27.92,17545.0,25.7039,25.7593,25.7039,25.75,17545.0
2018-12-11 12:30:00,27.9,27.96,27.9,27.95,12527.0,25.7316,25.7869,25.7316,25.7777,12527.0
2018-12-11 12:40:00,27.94,27.95,27.88,27.9,4489.0,25.7685,25.7777,25.7131,25.7316,4489.0
2018-12-11 12:50:00,27.9,27.94,27.9,27.93,6475.0,25.7316,25.7685,25.7316,25.7593,6475.0
2018-12-11 13:00:00,27.93,27.93,27.86,27.86,13832.0,25.7593,25.7593,25.6947,25.6947,13832.0
2018-12-11 13:10:00,27.86,27.88,27.81,27.87,24034.0,25.6947,25.7131,25.6486,25.7039,24034.0
2018-12-11 13:20:00,27.85,27.88,27.72,27.73,51477.0,25.6855,25.7131,25.5656,25.5748,51477.0
2018-12-11 13:30:00,27.74,27.77,27.71,27.74,23407.0,25.584,25.6117,25.5563,25.584,23407.0
2018-12-11 13:40:00,27.74,27.77,27.73,27.77,6623.0,25.584,25.6117,25.5748,25.6117,6623.0
2018-12-11 13:50:00,27.77,27.78,27.75,27.78,18076.0,25.6117,25.6209,25.5932,25.6209,18076.0
2018-12-11 14:00:00,27.77,27.84,27.77,27.83,21914.0,25.6117,25.6762,25.6117,25.667,21914.0
2018-12-11 14:10:00,27.82,27.84,27.77,27.78,12987.0,25.6578,25.6762,25.6117,25.6209,12987.0
2018-12-11 14:20:00,27.79,27.83,27.79,27.81,7251.0,25.6301,25.667,25.6301,25.6486,7251.0
2018-12-11 14:30:00,27.8,27.83,27.76,27.76,14181.0,25.6394,25.667,25.6025,25.6025,14181.0
2018-12-11 14:40:00,27.76,27.84,27.76,27.84,10551.0,25.6025,25.6762,25.6025,25.6762,10551.0
2018-12-11 14:50:00,27.85,27.91,27.84,27.91,31970.0,25.6855,25.7408,25.6762,25.7408,31970.0
2018-12-11 15:00:00,27.91,27.93,27.9,27.92,19254.0,25.7408,25.7593,25.7316,25.75,19254.0
2018-12-11 15:10:00,27.92,27.93,27.89,27.9,14925.0,25.75,25.7593,25.7224,25.7316,14925.0
2018-12-11 15:20:00,27.89,27.93,27.87,27.92,11014.0,25.7224,25.7593,25.7039,25.75,11014.0
2018-12-11 15:30:00,27.93,27.97,27.92,27.93,9595.0,25.7593,25.7961,25.75,25.7593,9595.0
2018-12-11 15:40:00,27.92,27.92,27.86,27.89,30695.0,25.75,25.75,25.6947,25.7224,30695.0
2018-12-11 15:50:00,27.89,27.97,27.86,27.96,109165.0,25.7224,25.7961,25.6947,25.7869,109165.0
2018-12-12 09:30:00,27.9,28.06,27.9,28.05,69309.0,25.7316,25.8791,25.7316,25.8699,69309.0
2018-12-12 09:40:00,28.05,28.18,28.04,28.18,89414.0,25.8699,25.9898,25.8607,25.9898,89414.0
2018-12-12 09:50:00,28.17,28.22,28.15,28.19,65255.0,25.9806,26.0267,25.9622,25.999,65255.0
2018-12-12 10:00:00,28.2,28.25,28.13,28.19,66121.0,26.0083,26.0544,25.9437,25.999,66121.0
2018-12-12 10:10:00,28.16,28.28,28.16,28.25,24126.0,25.9714,26.082,25.9714,26.0544,24126.0
2018-12-12 10:20:00,28.26,28.26,28.21,28.24,14849.0,26.0636,26.0636,26.0175,26.0452,14849.0
2018-12-12 10:30:00,28.23,28.26,28.18,28.22,30173.0,26.0359,26.0636,25.9898,26.0267,30173.0
2018-12-12 10:40:00,28.19,28.29,28.16,28.27,54981.0,25.999,26.0913,25.9714,26.0728,54981.0
2018-12-12 10:50:00,28.28,28.33,28.26,28.28,47002.0,26.082,26.1282,26.0636,26.082,47002.0
2018-12-12 11:00:00,28.29,28.34,28.28,28.33,33031.0,26.0913,26.1374,26.082,26.1282,33031.0
2018-12-12 11:10:00,28.33,28.34,28.23,28.25,32440.0,26.1282,26.1374,26.0359,26.0544,32440.0
2018-12-12 11:20:00,28.24,28.28,28.22,28.22,25947.0,26.0452,26.082,26.0267,26.0267,25947.0
2018-12-12 11:30:00,28.22,28.26,28.21,28.26,15070.0,26.0267,26.0636,26.0175,26.0636,15070.0
2018-12-12 11:40:00,28.27,28.3,28.25,28.3,8205.0,26.0728,26.1005,26.0544,26.1005,8205.0
2018-12-12 11:50:00,28.3,28.31,28.27,28.3,33990.0,26.1005,26.1097,26.0728,26.1005,33990.0
2018-12-12 12:00:00,28.31,28.35,28.29,28.34,33831.0,26.1097,26.1466,26.0913,26.1374,33831.0
2018-12-12 12:10:00,28.34,28.35,28.3,28.33,29816.0,26.1374,26.1466,26.1005,26.1282,29816.0
2018-12-12 12:20:00,28.34,28.34,28.3,28.33,25784.0,26.1374,26.1374,26.1005,26.1282,25784.0
2018-12-12 12:30:00,28.34,28.34,28.27,28.29,35835.0,26.1374,26.1374,26.0728,26.0913,35835.0
2018-12-12 12:40:00,28.28,28.35,28.28,28.35,48863.0,26.082,26.1466,26.082,26.1466,48863.0
2018-12-12 12:50:00,28.35,28.39,28.34,28.36,47963.0,26.1466,26.1835,26.1374,26.1558,47963.0
2018-12-12 13:00:00,28.37,28.46,28.37,28.45,77657.0,26.1651,26.2481,26.1651,26.2388,77657.0
2018-12-12 13:10:00,28.44,28.44,28.35,28.36,13784.0,26.2296,26.2296,26.1466,26.1558,13784.0
2018-12-12 13:20:00,28.36,28.41,28.35,28.4,22062.0,26.1558,26.2019,26.1466,26.1927,22062.0
2018-12-12 13:30:00,28.4,28.42,28.38,28.41,27991.0,26.1927,26.2112,26.1743,26.2019,27991.0
2018-12-12 13:40:00,28.42,28.42,28.38,28.41,15940.0,26.2112,26.2112,26.1743,26.2019,15940.0
2018-12-12 13:50:00,28.41,28.42,28.37,28.41,15347.0,26.2019,26.2112,26.1651,26.2019,15347.0
2018-12-12 14:00:00,28.42,28.42,28.36,28.38,12869.0,26.2112,26.2112,26.1558,26.1743,12869.0
2018-12-12 14:10:00,28.38,28.39,28.33,28.36,17654.0,26.1743,26.1835,26.1282,26.1558,17654.0
2018-12-12 14:20:00,28.37,28.38,28.34,28.35,15732.0,26.1651,26.1743,26.1374,26.1466,15732.0
2018-12-12 14:30:00,28.34,28.37,28.33,28.35,19162.0,26.1374,26.1651,26.1282,26.1466,19162.0
2018-12-12 14:40:00,28.37,28.38,28.35,28.35,24890.0,26.1651,26.1743,26.1466,26.1466,24890.0
2018-12-12 14:50:00,28.34,28.39,28.34,28.38,16018.0,26.1374,26.1835,26.1374,26.1743,16018.0
2018-12-12 15:00:00,28.38,28.4,28.36,28.4,23369.0,26.1743,26.1927,26.1558,26.1927,23369.0
2018-12-12 15:10:00,28.4,28.42,28.39,28.4,31412.0,26.1927,26.2112,26.1835,26.1927,31412.0
2018-12-12 15:20:00,28.4,28.42,28.38,28.39,42983.0,26.1927,26.2112,26.1743,26.1835,42983.0
2018-12-12 15:30:00,28.39,28.39,28.36,28.37,16617.0,26.1835,26.1835,26.1558,26.1651,16617.0
2018-12-12 15:40:00,28.38,28.41,28.38,28.39,33261.0,26.1743,26.2019,26.1743,26.1835,33261.0
2018-12-12 15:50:00,28.39,28.43,28.27,28.38,300111.0,26.1835,26.2204,26.0728,26.1743,300111.0
2018-12-13 09:30:00,28.26,28.35,28.22,28.31,254564.0,26.0636,26.1466,26.0267,26.1097,254564.0
2018-12-13 09:40:00,28.32,28.33,28.14,28.23,61539.0,26.1189,26.1282,25.9529,26.0359,61539.0
2018-12-13 09:50:00,28.22,28.31,28.22,28.26,36524.0,26.0267,26.1097,26.0267,26.0636,36524.0
2018-12-13 10:00:00,28.28,28.36,28.28,28.32,28337.0,26.082,26.1558,26.082,26.1189,28337.0
2018-12-13 10:10:00,28.31,28.36,28.24,28.25,31545.0,26.1097,26.1558,26.0452,26.0544,31545.0
2018-12-13 10:20:00,28.28,28.31,28.21,28.22,26604.0,26.082,26.1097,26.0175,26.0267,26604.0
2018-12-13 10:30:00,28.22,28.25,28.19,28.21,16183.0,26.0267,26.0544,25.999,26.0175,16183.0
2018-12-13 10:40:00,28.19,28.2,28.15,28.18,25289.0,25.999,26.0083,25.9622,25.9898,25289.0
2018-12-13 10:50:00,28.18,28.28,28.16,28.27,27150.0,25.9898,26.082,25.9714,26.0728,27150.0
2018-12-13 11:00:00,28.28,28.32,28.23,28.25,58625.0,26.082,26.1189,26.0359,26.0544,58625.0
2018-12-13 11:10:00,28.24,28.24,28.19,28.2,28554.0,26.0452,26.0452,25.999,26.0083,28554.0
2018-12-13 11:20:00,28.19,28.24,28.19,28.23,10903.0,25.999,26.0452,25.999,26.0359,10903.0
2018-12-13 11:30:00,28.22,28.24,28.18,28.23,19785.0,26.0267,26.0452,25.9898,26.0359,19785.0
2018-12-13 11:40:00,28.24,28.26,28.22,28.22,3000.0,26.0452,26.0636,26.0267,26.0267,3000.0
2018-12-13 11:50:00,28.22,28.25,28.18,28.19,5044.0,26.0267,26.0544,25.9898,25.999,5044.0
2018-12-13 12:00:00,28.18,28.21,28.17,28.21,15426.0,25.9898,26.0175,25.9806,26.0175,15426.0
2018-12-13 12:10:00,28.22,28.26,28.2,28.2,8401.0,26.0267,26.0636,26.0083,26.0083,8401.0
2018-12-13 12:20:00,28.2,28.2,28.15,28.15,6487.0,26.0083,26.0083,25.9622,25.9622,6487.0
2018-12-13 12:30:00,28.15,28.18,28.14,28.17,3900.0,25.9622,25.9898,25.9529,25.9806,3900.0
2018-12-13 12:40:00,28.18,28.21,28.18,28.19,5100.0,25.9898,26.0175,25.9898,25.999,5100.0
2018-12-13 12:50:00,28.2,28.2,28.16,28.16,3200.0,26.0083,26.0083,25.9714,25.9714,3200.0
2018-12-13 13:00:00,28.16,28.26,28.15,28.25,6714.0,25.9714,26.0636,25.9622,26.0544,6714.0
2018-12-13 13:10:00,28.25,28.28,28.24,28.26,7100.0,26.0544,26.082,26.0452,26.0636,7100.0
2018-12-13 13:20:00,28.25,28.25,28.21,28.23,5718.0,26.0544,26.0544,26.0175,26.0359,5718.0
2018-12-13 13:30:00,28.24,28.25,28.2,28.22,7300.0,26.0452,26.0544,26.0083,26.0267,7300.0
2018-12-13 13:40:00,28.23,28.24,28.2,28.21,8187.0,26.0359,26.0452,26.0083,26.0175,8187.0
2018-12-13 13:50:00,28.21,28.22,28.19,28.2,3625.0,26.0175,26.0267,25.999,26.0083,3625.0
2018-12-13 14:00:00,28.21,28.25,28.21,28.25,14680.0,26.0175,26.0544,26.0175,26.0544,14680.0
2018-12-13 14:10:00,28.25,28.25,28.19,28.2,3300.0,26.0544,26.0544,25.999,26.0083,3300.0
2018-12-13 14:20:00,28.2,28.23,28.18,28.23,9538.0,26.0083,26.0359,25.9898,26.0359,9538.0
2018-12-13 14:30:00,28.25,28.26,28.23,28.25,5458.0,26.0544,26.0636,26.0359,26.0544,5458.0
2018-12-13 14:40:00,28.25,28.3,28.25,28.26,10143.0,26.0544,26.1005,26.0544,26.0636,10143.0
2018-12-13 14:50:00,28.25,28.29,28.25,28.26,16112.0,26.0544,26.0913,26.0544,26.0636,16112.0
2018-12-13 15:00:00,28.27,28.27,28.25,28.25,12088.0,26.0728,26.0728,26.0544,26.0544,12088.0
2018-12-13 15:10:00,28.24,28.28,28.23,28.27,24123.0,26.0452,26.082,26.0359,26.0728,24123.0
2018-12-13 15:20:00,28.27,28.33,28.25,28.33,29513.0,26.0728,26.1282,26.0544,26.1282,29513.0
2018-12-13 15:30:00,28.32,28.35,28.32,28.35,15368.0,26.1189,26.1466,26.1189,26.1466,15368.0
2018-12-13 15:40:00,28.34,28.36,28.34,28.35,38955.0,26.1374,26.1558,26.1374,26.1466,38955.0
2018-12-13 15:50:00,28.36,28.38,28.33,28.33,82580.0,26.1558,26.1743,26.1282,26.1282,82580.0
2018-12-14 09:30:00,27.87,27.91,27.59,27.66,129374.0,25.7039,25.7408,25.4457,25.5102,129374.0
2018-12-14 09:40:00,27.66,27.8,27.66,27.79,50583.0,25.5102,25.6394,25.5102,25.6301,50583.0
2018-12-14 09:50:00,27.77,27.79,27.72,27.77,51144.0,25.6117,25.6301,25.5656,25.6117,51144.0
2018-12-14 10:00:00,27.78,27.79,27.71,27.78,39896.0,25.6209,25.6301,25.5563,25.6209,39896.0
2018-12-14 10:10:00,27.79,27.83,27.71,27.82,40213.0,25.6301,25.667,25.5563,25.6578,40213.0
2018-12-14 10:20:00,27.83,27.9,27.81,27.88,14318.0,25.667,25.7316,25.6486,25.7131,14318.0
2018-12-14 10:30:00,27.85,27.9,27.83,27.9,13504.0,25.6855,25.7316,25.667,25.7316,13504.0
2018-12-14 10:40:00,27.9,27.94,27.89,27.9,5815.0,25.7316,25.7685,25.7224,25.7316,5815.0
2018-12-14 10:50:00,27.89,27.89,27.82,27.88,18448.0,25.7224,25.7224,25.6578,25.7131,18448.0
2018-12-14 11:00:00,27.88,28.01,27.87,28.0,45834.0,25.7131,25.833,25.7039,25.8238,45834.0
2018-12-14 11:10:00,28.0,28.05,27.98,27.99,25892.0,25.8238,25.8699,25.8054,25.8146,25892.0
2018-12-14 11:20:00,27.99,28.01,27.92,27.94,32190.0,25.8146,25.833,25.75,25.7685,32190.0
2018-12-14 11:30:00,27.95,27.99,27.93,27.93,23957.0,25.7777,25.8146,25.7593,25.7593,23957.0
2018-12-14 11:40:00,27.93,27.99,27.93,27.93,22896.0,25.7593,25.8146,25.7593,25.7593,22896.0
2018-12-14 11:50:00,27.93,27.93,27.89,27.89,23406.0,25.7593,25.7593,25.7224,25.7224,23406.0
2018-12-14 12:00:00,27.9,27.9,27.84,27.87,24683.0,25.7316,25.7316,25.6762,25.7039,24683.0
2018-12-14 12:10:00,27.86,27.92,27.86,27.91,29662.0,25.6947,25.75,25.6947,25.7408,29662.0
2018-12-14 12:20:00,27.9,27.93,27.87,27.92,9873.0,25.7316,25.7593,25.7039,25.75,9873.0
2018-12-14 12:30:00,27.92,27.96,27.9,27.91,18085.0,25.75,25.7869,25.7316,25.7408,18085.0
2018-12-14 12:40:00,27.9,27.91,27.87,27.9,15682.0,25.7316,25.7408,25.7039,25.7316,15682.0
2018-12-14 12:50:00,27.9,27.9,27.85,27.88,17323.0,25.7316,25.7316,25.6855,25.7131,17323.0
2018-12-14 13:00:00,27.86,27.89,27.84,27.87,11952.0,25.6947,25.7224,25.6762,25.7039,11952.0
2018-12-14 13:10:00,27.87,27.9,27.81,27.81,17672.0,25.7039,25.7316,25.6486,25.6486,17672.0
2018-12-14 13:20:00,27.82,27.83,27.78,27.8,10304.0,25.6578,25.667,25.6209,25.6394,10304.0
2018-12-14 13:30:00,27.8,27.82,27.76,27.82,17606.0,25.6394,25.6578,25.6025,25.6578,17606.0
2018-12-14 13:40:00,27.82,27.86,27.77,27.77,34062.0,25.6578,25.6947,25.6117,25.6117,34062.0
2018-12-14 13:50:00,27.77,27.77,27.75,27.77,19584.0,25.6117,25.6117,25.5932,25.6117,19584.0
2018-12-14 14:00:00,27.77,27.81,27.76,27.8,15504.0,25.6117,25.6486,25.6025,25.6394,15504.0
2018-12-14 14:10:00,27.8,27.83,27.78,27.78,21597.0,25.6394,25.667,25.6209,25.6209,21597.0
2018-12-14 14:20:00,27.78,27.81,27.78,27.81,11410.0,25.6209,25.6486,25.6209,25.6486,11410.0
2018-12-14 14:30:00,27.8,27.8,27.75,27.75,18134.0,25.6394,25.6394,25.5932,25.5932,18134.0
2018-12-14 14:40:00,27.75,27.75,27.7,27.73,23353.0,25.5932,25.5932,25.5471,25.5748,23353.0
2018-12-14 14:50:00,27.73,27.74,27.7,27.72,10854.0,25.5748,25.584,25.5471,25.5656,10854.0
2018-12-14 15:00:00,27.71,27.76,27.71,27.74,14577.0,25.5563,25.6025,25.5563,25.584,14577.0
2018-12-14 15:10:00,27.73,27.76,27.73,27.75,13425.0,25.5748,25.6025,25.5748,25.5932,13425.0
2018-12-14 15:20:00,27.75,27.75,27.73,27.75,22513.0,25.5932,25.5932,25.5748,25.5932,22513.0
2018-12-14 15:30:00,27.75,27.78,27.75,27.78,19789.0,25.5932,25.6209,25.5932,25.6209,19789.0
2018-12-14 15:40:00,27.78,27.83,27.77,27.77,52975.0,25.6209,25.667,25.6117,25.6117,52975.0
2018-12-14 15:50:00,27.78,27.82,27.73,27.75,191042.0,25.6209,25.6578,25.5748,25.5932,191042.0
2018-12-17 09:30:00,27.99,28.32,27.98,28.27,123143.0,25.8146,26.1189,25.8054,26.0728,123143.0
2018-12-17 09:40:00,28.27,28.36,28.26,28.36,68592.0,26.0728,26.1558,26.0636,26.1558,68592.0
2018-12-17 09:50:00,28.36,28.42,28.34,28.34,79571.0,26.1558,26.2112,26.1374,26.1374,79571.0
2018-12-17 10:00:00,28.33,28.36,28.27,28.28,61252.0,26.1282,26.1558,26.0728,26.082,61252.0
2018-12-17 10:10:00,28.28,28.38,28.28,28.34,50087.0,26.082,26.1743,26.082,26.1374,50087.0
2018-12-17 10:20:00,28.34,28.38,28.29,28.35,56729.0,26.1374,26.1743,26.0913,26.1466,56729.0
2018-12-17 10:30:00,28.34,28.38,28.32,28.38,23455.0,26.1374,26.1743,26.1189,26.1743,23455.0
2018-12-17 10:40:00,28.38,28.39,28.34,28.39,23886.0,26.1743,26.1835,26.1374,26.1835,23886.0
2018-12-17 10:50:00,28.39,28.44,28.38,28.43,38190.0,26.1835,26.2296,26.1743,26.2204,38190.0
2018-12-17 11:00:00,28.45,28.54,28.44,28.53,51356.0,26.2388,26.3218,26.2296,26.3126,51356.0
2018-12-17 11:10:00,28.53,28.58,28.51,28.58,22788.0,26.3126,26.3587,26.2942,26.3587,22788.0
2018-12-17 11:20:00,28.58,28.6,28.53,28.54,40200.0,26.3587,26.3772,26.3126,26.3218,40200.0
2018-12-17 11:30:00,28.54,28.58,28.52,28.56,27166.0,26.3218,26.3587,26.3034,26.3403,27166.0
2018-12-17 11:40:00,28.57,28.58,28.54,28.54,37600.0,26.3495,26.3587,26.3218,26.3218,37600.0
2018-12-17 11:50:00,28.54,28.6,28.52,28.57,24560.0,26.3218,26.3772,26.3034,26.3495,24560.0
2018-12-17 12:00:00,28.56,28.6,28.55,28.6,18500.0,26.3403,26.3772,26.3311,26.3772,18500.0
2018-12-17 12:10:00,28.6,28.6,28.57,28.6,34360.0,26.3772,26.3772,26.3495,26.3772,34360.0
2018-12-17 12:20:00,28.6,28.67,28.6,28.66,49813.0,26.3772,26.4417,26.3772,26.4325,49813.0
2018-12-17 12:30:00,28.65,28.72,28.65,28.7,49728.0,26.4233,26.4879,26.4233,26.4694,49728.0
2018-12-17 12:40:00,28.71,28.74,28.69,28.74,23854.0,26.4786,26.5063,26.4602,26.5063,23854.0
2018-12-17 12:50:00,28.73,28.8,28.73,28.8,56660.0,26.4971,26.5616,26.4971,26.5616,56660.0
2018-12-17 13:00:00,28.8,28.8,28.72,28.73,41384.0,26.5616,26.5616,26.4879,26.4971,41384.0
2018-12-17 13:10:00,28.74,28.8,28.74,28.78,28202.0,26.5063,26.5616,26.5063,26.5432,28202.0
2018-12-17 13:20:00,28.78,28.81,28.76,28.81,23156.0,26.5432,26.5709,26.5247,26.5709,23156.0
2018-12-17 13:30:00,28.79,28.8,28.72,28.76,40744.0,26.5524,26.5616,26.4879,26.5247,40744.0
2018-12-17 13:40:00,28.75,28.8,28.74,28.76,37294.0,26.5155,26.5616,26.5063,26.5247,37294.0
2018-12-17 13:50:00,28.76,28.78,28.74,28.76,30900.0,26.5247,26.5432,26.5063,26.5247,30900.0
2018-12-17 14:00:00,28.76,28.76,28.67,28.72,43270.0,26.5247,26.5247,26.4417,26.4879,43270.0
2018-12-17 14:10:00,28.72,28.74,28.64,28.64,53362.0,26.4879,26.5063,26.4141,26.4141,53362.0
2018-12-17 14:20:00,28.65,28.67,28.62,28.63,44783.0,26.4233,26.4417,26.3956,26.4048,44783.0
2018-12-17 14:30:00,28.63,28.7,28.63,28.67,59652.0,26.4048,26.4694,26.4048,26.4417,59652.0
2018-12-17 14:40:00,28.67,28.7,28.64,28.67,56292.0,26.4417,26.4694,26.4141,26.4417,56292.0
2018-12-17 14:50:00,28.68,28.77,28.67,28.75,50700.0,26.451,26.534,26.4417,26.5155,50700.0
2018-12-17 15:00:00,28.74,28.77,28.72,28.74,36482.0,26.5063,26.534,26.4879,26.5063,36482.0
2018-12-17 15:10:00,28.74,28.77,28.74,28.77,78629.0,26.5063,26.534,26.5063,26.534,78629.0
2018-12-17 15:20:00,28.77,28.81,28.76,28.79,55082.0,26.534,26.5709,26.5247,26.5524,55082.0
2018-12-17 15:30:00,28.79,28.81,28.75,28.75,49951.0,26.5524,26.5709,26.5155,26.5155,49951.0
2018-12-17 15:40:00,28.74,28.78,28.72,28.77,96846.0,26.5063,26.5432,26.4879,26.534,96846.0
2018-12-17 15:50:00,28.77,28.77,28.71,28.72,175023.0,26.534,26.534,26.4786,26.4879,175023.0
2018-12-18 09:30:00,28.79,28.81,28.65,28.79,109138.0,26.5524,26.5709,26.4233,26.5524,109138.0
2018-12-18 09:40:00,28.79,28.93,28.79,28.93,63297.0,26.5524,26.6815,26.5524,26.6815,63297.0
2018-12-18 09:50:00,28.94,29.05,28.94,29.01,90423.0,26.6908,26.7922,26.6908,26.7553,90423.0
2018-12-18 10:00:00,29.02,29.03,28.9,28.95,41330.0,26.7645,26.7738,26.6539,26.7,41330.0
2018-12-18 10:10:00,28.95,28.99,28.9,28.92,44176.0,26.7,26.7369,26.6539,26.6723,44176.0
2018-12-18 10:20:00,28.92,28.93,28.84,28.84,60603.0,26.6723,26.6815,26.5985,26.5985,60603.0
2018-12-18 10:30:00,28.84,28.97,28.84,28.95,31062.0,26.5985,26.7184,26.5985,26.7,31062.0
2018-12-18 10:40:00,28.94,29.0,28.92,28.93,20223.0,26.6908,26.7461,26.6723,26.6815,20223.0
2018-12-18 10:50:00,28.93,28.95,28.89,28.92,32729.0,26.6815,26.7,26.6446,26.6723,32729.0
2018-12-18 11:00:00,28.93,28.99,28.93,28.95,28677.0,26.6815,26.7369,26.6815,26.7,28677.0
2018-12-18 11:10:00,28.96,28.99,28.94,28.99,34115.0,26.7092,26.7369,26.6908,26.7369,34115.0
2018-12-18 11:20:00,29.0,29.06,28.99,29.04,63505.0,26.7461,26.8014,26.7369,26.783,63505.0
2018-12-18 11:30:00,29.04,29.13,29.04,29.12,44638.0,26.783,26.866,26.783,26.8568,44638.0
2018-12-18 11:40:00,29.13,29.23,29.13,29.22,41684.0,26.866,26.9582,26.866,26.949,41684.0
2018-12-18 11:50:00,29.22,29.3,29.21,29.29,51740.0,26.949,27.0228,26.9398,27.0136,51740.0
2018-12-18 12:00:00,29.29,29.34,29.17,29.17,47901.0,27.0136,27.0597,26.9029,26.9029,47901.0
2018-12-18 12:10:00,29.19,29.25,29.17,29.22,42491.0,26.9213,26.9767,26.9029,26.949,42491.0
2018-12-18 12:20:00,29.22,29.32,29.22,29.28,38151.0,26.949,27.0412,26.949,27.0043,38151.0
2018-12-18 12:30:00,29.28,29.33,29.28,29.29,29788.0,27.0043,27.0504,27.0043,27.0136,29788.0
2018-12-18 12:40:00,29.29,29.33,29.27,29.32,28908.0,27.0136,27.0504,26.9951,27.0412,28908.0
2018-12-18 12:50:00,29.32,29.33,29.26,29.28,24228.0,27.0412,27.0504,26.9859,27.0043,24228.0
2018-12-18 13:00:00,29.28,29.3,29.25,29.27,34112.0,27.0043,27.0228,26.9767,26.9951,34112.0
2018-12-18 13:10:00,29.28,29.32,29.27,29.28,29597.0,27.0043,27.0412,26.9951,27.0043,29597.0
2018-12-18 13:20:00,29.27,29.32,29.27,29.32,33782.0,26.9951,27.0412,26.9951,27.0412,33782.0
2018-12-18 13:30:00,29.31,29.33,29.29,29.32,32522.0,27.032,27.0504,27.0136,27.0412,32522.0
2018-12-18 13:40:00,29.32,29.34,29.31,29.32,31739.0,27.0412,27.0597,27.032,27.0412,31739.0
2018-12-18 13:50:00,29.32,29.33,29.28,29.31,36440.0,27.0412,27.0504,27.0043,27.032,36440.0
2018-12-18 14:00:00,29.31,29.39,29.3,29.38,101498.0,27.032,27.1058,27.0228,27.0966,101498.0
2018-12-18 14:10:00,29.38,29.44,29.38,29.42,40392.0,27.0966,27.1519,27.0966,27.1334,40392.0
2018-12-18 14:20:00,29.42,29.48,29.42,29.46,36331.0,27.1334,27.1888,27.1334,27.1703,36331.0
2018-12-18 14:30:00,29.46,29.52,29.44,29.5,38620.0,27.1703,27.2257,27.1519,27.2072,38620.0
2018-12-18 14:40:00,29.5,29.56,29.47,29.5,48188.0,27.2072,27.2626,27.1796,27.2072,48188.0
2018-12-18 14:50:00,29.5,29.52,29.42,29.44,42069.0,27.2072,27.2257,27.1334,27.1519,42069.0
2018-12-18 15:00:00,29.44,29.49,29.44,29.46,51902.0,27.1519,27.198,27.1519,27.1703,51902.0
2018-12-18 15:10:00,29.46,29.56,29.46,29.56,41135.0,27.1703,27.2626,27.1703,27.2626,41135.0
2018-12-18 15:20:00,29.56,29.56,29.45,29.47,72248.0,27.2626,27.2626,27.1611,27.1796,72248.0
2018-12-18 15:30:00,29.47,29.48,29.42,29.45,99731.0,27.1796,27.1888,27.1334,27.1611,99731.0
2018-12-18 15:40:00,29.45,29.48,29.43,29.46,117221.0,27.1611,27.1888,27.1427,27.1703,117221.0
2018-12-18 15:50:00,29.46,29.47,29.37,29.45,253540.0,27.1703,27.1796,27.0873,27.1611,253540.0
2018-12-19 09:30:00,29.69,29.97,29.69,29.94,132884.0,27.3825,27.6407,27.3825,27.613,132884.0
2018-12-19 09:40:00,29.94,30.23,29.94,30.22,111852.0,27.613,27.8805,27.613,27.8713,111852.0
2018-12-19 09:50:00,30.22,30.29,30.02,30.03,136054.0,27.8713,27.9358,27.6868,27.696,136054.0
2018-12-19 10:00:00,30.03,30.2,30.01,30.16,66990.0,27.696,27.8528,27.6776,27.8159,66990.0
2018-12-19 10:10:00,30.16,30.2,30.06,30.08,101906.0,27.8159,27.8528,27.7237,27.7422,101906.0
2018-12-19 10:20:00,30.08,30.15,30.03,30.03,75171.0,27.7422,27.8067,27.696,27.696,75171.0
2018-12-19 10:30:00,30.03,30.07,29.73,29.73,123500.0,27.696,27.7329,27.4194,27.4194,123500.0
2018-12-19 10:40:00,29.75,29.82,29.7,29.7,46631.0,27.4378,27.5024,27.3917,27.3917,46631.0
2018-12-19 10:50:00,29.72,29.76,29.64,29.65,59952.0,27.4101,27.447,27.3363,27.3456,59952.0
2018-12-19 11:00:00,29.66,29.79,29.66,29.79,64109.0,27.3548,27.4747,27.3548,27.4747,64109.0
2018-12-19 11:10:00,29.8,29.84,29.74,29.83,42644.0,27.4839,27.5208,27.4286,27.5116,42644.0
2018-12-19 11:20:00,29.83,29.83,29.64,29.65,39641.0,27.5116,27.5116,27.3363,27.3456,39641.0
2018-12-19 11:30:00,29.63,29.65,29.52,29.56,44069.0,27.3271,27.3456,27.2257,27.2626,44069.0
2018-12-19 11:40:00,29.56,29.64,29.53,29.56,40524.0,27.2626,27.3363,27.2349,27.2626,40524.0
2018-12-19 11:50:00,29.57,29.66,29.53,29.63,32744.0,27.2718,27.3548,27.2349,27.3271,32744.0
2018-12-19 12:00:00,29.62,29.63,29.55,29.6,51007.0,27.3179,27.3271,27.2533,27.2995,51007.0
2018-12-19 12:10:00,29.6,29.63,29.59,29.62,38129.0,27.2995,27.3271,27.2902,27.3179,38129.0
2018-12-19 12:20:00,29.61,29.61,29.45,29.52,60718.0,27.3087,27.3087,27.1611,27.2257,60718.0
2018-12-19 12:30:00,29.52,29.56,29.48,29.49,36142.0,27.2257,27.2626,27.1888,27.198,36142.0
2018-12-19 12:40:00,29.49,29.5,29.43,29.43,22826.0,27.198,27.2072,27.1427,27.1427,22826.0
2018-12-19 12:50:00,29.43,29.43,29.36,29.36,19009.0,27.1427,27.1427,27.0781,27.0781,19009.0
2018-12-19 13:00:00,29.36,29.41,29.32,29.36,29597.0,27.0781,27.1242,27.0412,27.0781,29597.0
2018-12-19 13:10:00,29.36,29.39,29.27,29.37,26469.0,27.0781,27.1058,26.9951,27.0873,26469.0
2018-12-19 13:20:00,29.36,29.37,29.32,29.35,18936.0,27.0781,27.0873,27.0412,27.0689,18936.0
2018-12-19 13:30:00,29.35,29.44,29.35,29.41,24516.0,27.0689,27.1519,27.0689,27.1242,24516.0
2018-12-19 13:40:00,29.41,29.48,29.38,29.45,43348.0,27.1242,27.1888,27.0966,27.1611,43348.0
2018-12-19 13:50:00,29.45,29.52,29.42,29.46,84292.0,27.1611,27.2257,27.1334,27.1703,84292.0
2018-12-19 14:00:00,29.47,29.54,28.97,29.3,152639.0,27.1796,27.2441,26.7184,27.0228,152639.0
2018-12-19 14:10:00,29.22,29.33,29.08,29.14,53367.0,26.949,27.0504,26.8199,26.8752,53367.0
2018-12-19 14:20:00,29.12,29.26,29.1,29.2,36256.0,26.8568,26.9859,26.8383,26.9305,36256.0
2018-12-19 14:30:00,29.2,29.25,28.92,28.96,56313.0,26.9305,26.9767,26.6723,26.7092,56313.0
2018-12-19 14:40:00,28.94,29.05,28.94,29.01,70303.0,26.6908,26.7922,26.6908,26.7553,70303.0
2018-12-19 14:50:00,29.01,29.03,28.8,28.82,38861.0,26.7553,26.7738,26.5616,26.5801,38861.0
2018-12-19 15:00:00,28.82,28.82,28.53,28.56,99042.0,26.5801,26.5801,26.3126,26.3403,99042.0
2018-12-19 15:10:00,28.55,28.66,28.5,28.52,88326.0,26.3311,26.4325,26.285,26.3034,88326.0
2018-12-19 15:20:00,28.51,28.57,28.41,28.41,64180.0,26.2942,26.3495,26.2019,26.2019,64180.0
2018-12-19 15:30:00,28.41,28.56,28.36,28.45,109587.0,26.2019,26.3403,26.1558,26.2388,109587.0
2018-12-19 15:40:00,28.44,28.46,28.2,28.2,276613.0,26.2296,26.2481,26.0083,26.0083,276613.0
2018-12-19 15:50:00,28.19,28.25,28.03,28.06,1175886.0,25.999,26.0544,25.8515,25.8791,1175886.0
2018-12-20 09:30:00,29.11,29.27,28.89,28.89,291293.0,26.973,27.1213,26.7692,26.7692,291293.0
2018-12-20 09:40:00,28.89,29.0,28.74,28.93,169055.0,26.7692,26.8711,26.6302,26.8062,169055.0
2018-12-20 09:50:00,28.91,29.18,28.84,29.11,185316.0,26.7877,27.0379,26.7228,26.973,185316.0
2018-12-20 10:00:00,29.1,29.24,29.06,29.17,99868.0,26.9637,27.0935,26.9267,27.0286,99868.0
2018-12-20 10:10:00,29.15,29.19,29.1,29.12,57621.0,27.0101,27.0471,26.9637,26.9823,57621.0
2018-12-20 10:20:00,29.1,29.27,29.08,29.27,127991.0,26.9637,27.1213,26.9452,27.1213,127991.0
2018-12-20 10:30:00,29.27,29.27,29.04,29.08,36948.0,27.1213,27.1213,26.9082,26.9452,36948.0
2018-12-20 10:40:00,29.06,29.08,28.9,28.9,123916.0,26.9267,26.9452,26.7784,26.7784,123916.0
2018-12-20 10:50:00,28.89,28.94,28.81,28.85,69037.0,26.7692,26.8155,26.695,26.7321,69037.0
2018-12-20 11:00:00,28.84,28.94,28.84,28.91,47487.0,26.7228,26.8155,26.7228,26.7877,47487.0
2018-12-20 11:10:00,28.94,29.02,28.87,28.89,107079.0,26.8155,26.8896,26.7506,26.7692,107079.0
2018-12-20 11:20:00,28.88,28.95,28.84,28.93,33850.0,26.7599,26.8248,26.7228,26.8062,33850.0
2018-12-20 11:30:00,28.93,28.98,28.88,28.96,45637.0,26.8062,26.8526,26.7599,26.834,45637.0
2018-12-20 11:40:00,28.97,28.99,28.83,28.83,33044.0,26.8433,26.8618,26.7136,26.7136,33044.0
2018-12-20 11:50:00,28.84,28.84,28.77,28.83,45270.0,26.7228,26.7228,26.658,26.7136,45270.0
2018-12-20 12:00:00,28.84,28.87,28.79,28.81,55710.0,26.7228,26.7506,26.6765,26.695,55710.0
2018-12-20 12:10:00,28.85,28.97,28.85,28.96,36005.0,26.7321,26.8433,26.7321,26.834,36005.0
2018-12-20 12:20:00,28.95,29.01,28.95,28.95,38694.0,26.8248,26.8804,26.8248,26.8248,38694.0
2018-12-20 12:30:00,28.96,29.08,28.96,29.08,34801.0,26.834,26.9452,26.834,26.9452,34801.0
2018-12-20 12:40:00,29.07,29.11,29.03,29.11,31081.0,26.9359,26.973,26.8989,26.973,31081.0
2018-12-20 12:50:00,29.1,29.16,29.1,29.13,37860.0,26.9637,27.0193,26.9637,26.9915,37860.0
2018-12-20 13:00:00,29.12,29.17,29.09,29.11,25955.0,26.9823,27.0286,26.9545,26.973,25955.0
2018-12-20 13:10:00,29.12,29.21,29.12,29.21,31411.0,26.9823,27.0657,26.9823,27.0657,31411.0
2018-12-20 13:20:00,29.21,29.29,29.2,29.21,110008.0,27.0657,27.1398,27.0564,27.0657,110008.0
2018-12-20 13:30:00,29.21,29.28,29.14,29.25,89714.0,27.0657,27.1305,27.0008,27.1027,89714.0
2018-12-20 13:40:00,29.26,29.27,29.18,29.24,40766.0,27.112,27.1213,27.0379,27.0935,40766.0
2018-12-20 13:50:00,29.25,29.26,29.18,29.23,42230.0,27.1027,27.112,27.0379,27.0842,42230.0
2018-12-20 14:00:00,29.24,29.29,29.2,29.21,63355.0,27.0935,27.1398,27.0564,27.0657,63355.0
2018-12-20 14:10:00,29.2,29.22,29.16,29.19,39585.0,27.0564,27.0749,27.0193,27.0471,39585.0
2018-12-20 14:20:00,29.2,29.24,29.11,29.13,56548.0,27.0564,27.0935,26.973,26.9915,56548.0
2018-12-20 14:30:00,29.11,29.16,29.09,29.09,55475.0,26.973,27.0193,26.9545,26.9545,55475.0
2018-12-20 14:40:00,29.09,29.13,29.03,29.1,80159.0,26.9545,26.9915,26.8989,26.9637,80159.0
2018-12-20 14:50:00,29.1,29.19,29.09,29.16,56584.0,26.9637,27.0471,26.9545,27.0193,56584.0
2018-12-20 15:00:00,29.17,29.23,29.16,29.23,77101.0,27.0286,27.0842,27.0193,27.0842,77101.0
2018-12-20 15:10:00,29.23,29.31,29.23,29.31,54697.0,27.0842,27.1583,27.0842,27.1583,54697.0
2018-12-20 15:20:00,29.32,29.34,29.28,29.31,64009.0,27.1676,27.1861,27.1305,27.1583,64009.0
2018-12-20 15:30:00,29.3,29.3,29.22,29.24,55493.0,27.1491,27.1491,27.0749,27.0935,55493.0
2018-12-20 15:40:00,29.23,29.23,29.13,29.15,93583.0,27.0842,27.0842,26.9915,27.0101,93583.0
2018-12-20 15:50:00,29.15,29.17,29.08,29.09,255785.0,27.0101,27.0286,26.9452,26.9545,255785.0
2018-12-21 09:30:00,29.07,29.07,28.81,29.01,147190.0,26.9359,26.9359,26.695,26.8804,147190.0
2018-12-21 09:40:00,29.02,29.12,28.95,29.07,49124.0,26.8896,26.9823,26.8248,26.9359,49124.0
2018-12-21 09:50:00,29.06,29.06,28.83,28.83,73798.0,26.9267,26.9267,26.7136,26.7136,73798.0
2018-12-21 10:00:00,28.86,28.89,28.82,28.84,60657.0,26.7414,26.7692,26.7043,26.7228,60657.0
2018-12-21 10:10:00,28.83,29.02,28.82,28.97,74902.0,26.7136,26.8896,26.7043,26.8433,74902.0
2018-12-21 10:20:00,28.98,29.18,28.97,29.06,67060.0,26.8526,27.0379,26.8433,26.9267,67060.0
2018-12-21 10:30:00,29.07,29.15,29.04,29.05,66225.0,26.9359,27.0101,26.9082,26.9174,66225.0
2018-12-21 10:40:00,29.04,29.13,29.02,29.07,49707.0,26.9082,26.9915,26.8896,26.9359,49707.0
2018-12-21 10:50:00,29.09,29.16,29.07,29.13,47915.0,26.9545,27.0193,26.9359,26.9915,47915.0
2018-12-21 11:00:00,29.12,29.23,29.11,29.21,78948.0,26.9823,27.0842,26.973,27.0657,78948.0
2018-12-21 11:10:00,29.21,29.22,29.05,29.07,84679.0,27.0657,27.0749,26.9174,26.9359,84679.0
2018-12-21 11:20:00,29.07,29.07,28.93,28.96,38290.0,26.9359,26.9359,26.8062,26.834,38290.0
2018-12-21 11:30:00,28.96,28.97,28.89,28.91,45562.0,26.834,26.8433,26.7692,26.7877,45562.0
2018-12-21 11:40:00,28.91,28.93,28.88,28.92,43383.0,26.7877,26.8062,26.7599,26.797,43383.0
2018-12-21 11:50:00,28.92,28.98,28.9,28.94,54309.0,26.797,26.8526,26.7784,26.8155,54309.0
2018-12-21 12:00:00,28.94,28.96,28.82,28.84,52393.0,26.8155,26.834,26.7043,26.7228,52393.0
2018-12-21 12:10:00,28.84,28.91,28.82,28.9,54024.0,26.7228,26.7877,26.7043,26.7784,54024.0
2018-12-21 12:20:00,28.9,28.9,28.77,28.8,58211.0,26.7784,26.7784,26.658,26.6858,58211.0
2018-12-21 12:30:00,28.79,28.87,28.79,28.84,56303.0,26.6765,26.7506,26.6765,26.7228,56303.0
2018-12-21 12:40:00,28.84,28.84,28.79,28.8,25129.0,26.7228,26.7228,26.6765,26.6858,25129.0
2018-12-21 12:50:00,28.8,28.8,28.63,28.63,55970.0,26.6858,26.6858,26.5283,26.5283,55970.0
2018-12-21 13:00:00,28.64,28.64,28.53,28.56,45356.0,26.5375,26.5375,26.4356,26.4634,45356.0
2018-12-21 13:10:00,28.54,28.56,28.46,28.55,85780.0,26.4449,26.4634,26.3707,26.4541,85780.0
2018-12-21 13:20:00,28.54,28.65,28.53,28.65,68596.0,26.4449,26.5468,26.4356,26.5468,68596.0
2018-12-21 13:30:00,28.64,28.66,28.6,28.62,40170.0,26.5375,26.556,26.5005,26.519,40170.0
2018-12-21 13:40:00,28.62,28.7,28.62,28.69,33700.0,26.519,26.5931,26.519,26.5838,33700.0
2018-12-21 13:50:00,28.68,28.69,28.61,28.63,27642.0,26.5746,26.5838,26.5097,26.5283,27642.0
2018-12-21 14:00:00,28.62,28.67,28.61,28.67,26962.0,26.519,26.5653,26.5097,26.5653,26962.0
2018-12-21 14:10:00,28.67,28.75,28.67,28.75,27169.0,26.5653,26.6394,26.5653,26.6394,27169.0
2018-12-21 14:20:00,28.75,28.88,28.73,28.88,44811.0,26.6394,26.7599,26.6209,26.7599,44811.0
2018-12-21 14:30:00,28.86,28.91,28.86,28.88,28182.0,26.7414,26.7877,26.7414,26.7599,28182.0
2018-12-21 14:40:00,28.88,28.88,28.8,28.8,37015.0,26.7599,26.7599,26.6858,26.6858,37015.0
2018-12-21 14:50:00,28.81,28.88,28.81,28.88,46897.0,26.695,26.7599,26.695,26.7599,46897.0
2018-12-21 15:00:00,28.89,28.96,28.89,28.92,48674.0,26.7692,26.834,26.7692,26.797,48674.0
2018-12-21 15:10:00,28.92,28.92,28.85,28.88,41441.0,26.797,26.797,26.7321,26.7599,41441.0
2018-12-21 15:20:00,28.88,28.88,28.77,28.77,35471.0,26.7599,26.7599,26.658,26.658,35471.0
2018-12-21 15:30:00,28.78,28.9,28.78,28.9,38935.0,26.6672,26.7784,26.6672,26.7784,38935.0
2018-12-21 15:40:00,28.89,28.95,28.85,28.91,38811.0,26.7692,26.8248,26.7321,26.7877,38811.0
2018-12-21 15:50:00,28.9,28.99,28.88,28.95,282883.0,26.7784,26.8618,26.7599,26.8248,282883.0
2018-12-24 09:30:00,29.31,29.57,29.31,29.43,213180.0,27.1583,27.3992,27.1583,27.2695,213180.0
2018-12-24 09:40:00,29.42,29.69,29.4,29.69,83452.0,27.2603,27.5104,27.2417,27.5104,83452.0
2018-12-24 09:50:00,29.7,29.76,29.65,29.69,108421.0,27.5197,27.5753,27.4734,27.5104,108421.0
2018-12-24 10:00:00,29.69,29.78,29.58,29.62,100946.0,27.5104,27.5938,27.4085,27.4456,100946.0
2018-12-24 10:10:00,29.64,29.76,29.59,29.59,43928.0,27.4641,27.5753,27.4178,27.4178,43928.0
2018-12-24 10:20:00,29.58,29.7,29.58,29.66,61087.0,27.4085,27.5197,27.4085,27.4826,61087.0
2018-12-24 10:30:00,29.66,29.69,29.54,29.54,47463.0,27.4826,27.5104,27.3714,27.3714,47463.0
2018-12-24 10:40:00,29.54,29.56,29.39,29.44,58382.0,27.3714,27.39,27.2325,27.2788,58382.0
2018-12-24 10:50:00,29.43,29.52,29.39,29.49,145439.0,27.2695,27.3529,27.2325,27.3251,145439.0
2018-12-24 11:00:00,29.49,29.6,29.49,29.57,48838.0,27.3251,27.427,27.3251,27.3992,48838.0
2018-12-24 11:10:00,29.57,29.61,29.52,29.61,69240.0,27.3992,27.4363,27.3529,27.4363,69240.0
2018-12-24 11:20:00,29.61,29.67,29.58,29.66,72086.0,27.4363,27.4919,27.4085,27.4826,72086.0
2018-12-24 11:30:00,29.66,29.74,29.66,29.72,52641.0,27.4826,27.5568,27.4826,27.5382,52641.0
2018-12-24 11:40:00,29.71,29.72,29.6,29.68,59286.0,27.529,27.5382,27.427,27.5012,59286.0
2018-12-24 11:50:00,29.7,29.73,29.69,29.69,28913.0,27.5197,27.5475,27.5104,27.5104,28913.0
2018-12-24 12:00:00,29.7,29.72,29.64,29.72,34743.0,27.5197,27.5382,27.4641,27.5382,34743.0
2018-12-24 12:10:00,29.73,29.76,29.7,29.73,73133.0,27.5475,27.5753,27.5197,27.5475,73133.0
2018-12-24 12:20:00,29.74,29.74,29.68,29.74,32245.0,27.5568,27.5568,27.5012,27.5568,32245.0
2018-12-24 12:30:00,29.73,29.81,29.72,29.77,79990.0,27.5475,27.6216,27.5382,27.5846,79990.0
2018-12-24 12:40:00,29.77,29.9,29.77,29.89,80408.0,27.5846,27.705,27.5846,27.6958,80408.0
2018-12-24 12:50:00,29.9,29.9,29.77,29.86,244995.0,27.705,27.705,27.5846,27.668,244995.0
2018-12-26 09:30:00,30.21,30.27,29.99,30.0,232633.0,27.9923,28.0479,27.7884,27.7977,232633.0
2018-12-26 09:40:00,30.0,30.08,29.88,29.89,73178.0,27.7977,27.8718,27.6865,27.6958,73178.0
2018-12-26 09:50:00,29.86,29.86,29.77,29.79,58248.0,27.668,27.668,27.5846,27.6031,58248.0
2018-12-26 10:00:00,29.79,29.96,29.74,29.96,84937.0,27.6031,27.7606,27.5568,27.7606,84937.0
2018-12-26 10:10:00,29.97,30.13,29.95,30.11,55330.0,27.7699,27.9181,27.7513,27.8996,55330.0
2018-12-26 10:20:00,30.13,30.15,30.08,30.09,28134.0,27.9181,27.9367,27.8718,27.8811,28134.0
2018-12-26 10:30:00,30.09,30.22,30.07,30.21,16790.0,27.8811,28.0015,27.8625,27.9923,16790.0
2018-12-26 10:40:00,30.19,30.19,30.1,30.13,33715.0,27.9737,27.9737,27.8903,27.9181,33715.0
2018-12-26 10:50:00,30.13,30.18,30.05,30.06,46795.0,27.9181,27.9645,27.844,27.8533,46795.0
2018-12-26 11:00:00,30.05,30.18,30.04,30.18,27260.0,27.844,27.9645,27.8347,27.9645,27260.0
2018-12-26 11:10:00,30.18,30.2,30.12,30.12,19170.0,27.9645,27.983,27.9089,27.9089,19170.0
2018-12-26 11:20:00,30.12,30.13,30.05,30.05,40494.0,27.9089,27.9181,27.844,27.844,40494.0
2018-12-26 11:30:00,30.05,30.05,30.01,30.01,22801.0,27.844,27.844,27.8069,27.8069,22801.0
2018-12-26 11:40:00,30.01,30.02,29.88,29.89,20626.0,27.8069,27.8162,27.6865,27.6958,20626.0
2018-12-26 11:50:00,29.9,29.94,29.82,29.82,27102.0,27.705,27.7421,27.6309,27.6309,27102.0
2018-12-26 12:00:00,29.81,29.9,29.78,29.83,105589.0,27.6216,27.705,27.5938,27.6402,105589.0
2018-12-26 12:10:00,29.84,29.84,29.66,29.8,118457.0,27.6494,27.6494,27.4826,27.6124,118457.0
2018-12-26 12:20:00,29.8,29.86,29.7,29.72,47300.0,27.6124,27.668,27.5197,27.5382,47300.0
2018-12-26 12:30:00,29.71,29.75,29.67,29.67,40887.0,27.529,27.566,27.4919,27.4919,40887.0
2018-12-26 12:40:00,29.67,29.67,29.5,29.52,68032.0,27.4919,27.4919,27.3344,27.3529,68032.0
2018-12-26 12:50:00,29.52,29.52,29.42,29.46,79026.0,27.3529,27.3529,27.2603,27.2973,79026.0
2018-12-26 13:00:00,29.45,29.45,29.33,29.33,74157.0,27.2881,27.2881,27.1769,27.1769,74157.0
2018-12-26 13:10:00,29.33,29.51,29.32,29.49,62207.0,27.1769,27.3436,27.1676,27.3251,62207.0
2018-12-26 13:20:00,29.48,29.49,29.34,29.34,34307.0,27.3159,27.3251,27.1861,27.1861,34307.0
2018-12-26 13:30:00,29.33,29.35,29.29,29.32,37191.0,27.1769,27.1954,27.1398,27.1676,37191.0
2018-12-26 13:40:00,29.32,29.33,29.26,29.26,27174.0,27.1676,27.1769,27.112,27.112,27174.0
2018-12-26 13:50:00,29.27,29.28,29.22,29.24,35853.0,27.1213,27.1305,27.0749,27.0935,35853.0
2018-12-26 14:00:00,29.25,29.32,29.24,29.28,29205.0,27.1027,27.1676,27.0935,27.1305,29205.0
2018-12-26 14:10:00,29.26,29.29,29.19,29.21,29647.0,27.112,27.1398,27.0471,27.0657,29647.0
2018-12-26 14:20:00,29.21,29.22,29.18,29.18,35089.0,27.0657,27.0749,27.0379,27.0379,35089.0
2018-12-26 14:30:00,29.17,29.18,29.11,29.14,43682.0,27.0286,27.0379,26.973,27.0008,43682.0
2018-12-26 14:40:00,29.14,29.17,29.08,29.1,40642.0,27.0008,27.0286,26.9452,26.9637,40642.0
2018-12-26 14:50:00,29.11,29.13,29.08,29.12,23265.0,26.973,26.9915,26.9452,26.9823,23265.0
2018-12-26 15:00:00,29.11,29.12,29.02,29.02,40914.0,26.973,26.9823,26.8896,26.8896,40914.0
2018-12-26 15:10:00,29.02,29.16,29.01,29.12,58072.0,26.8896,27.0193,26.8804,26.9823,58072.0
2018-12-26 15:20:00,29.13,29.18,29.13,29.14,40361.0,26.9915,27.0379,26.9915,27.0008,40361.0
2018-12-26 15:30:00,29.14,29.23,29.14,29.23,49260.0,27.0008,27.0842,27.0008,27.0842,49260.0
2018-12-26 15:40:00,29.23,29.31,29.23,29.29,48122.0,27.0842,27.1583,27.0842,27.1398,48122.0
2018-12-26 15:50:00,29.29,29.33,29.23,29.27,171722.0,27.1398,27.1769,27.0842,27.1213,171722.0
2018-12-27 09:30:00,29.56,29.81,29.56,29.72,547766.0,27.39,27.6216,27.39,27.5382,547766.0
2018-12-27 09:40:00,29.7,29.79,29.66,29.68,68865.0,27.5197,27.6031,27.4826,27.5012,68865.0
2018-12-27 09:50:00,29.69,29.74,29.62,29.62,67898.0,27.5104,27.5568,27.4456,27.4456,67898.0
2018-12-27 10:00:00,29.63,29.63,29.34,29.51,140111.0,27.4548,27.4548,27.1861,27.3436,140111.0
2018-12-27 10:10:00,29.51,29.55,29.44,29.55,24155.0,27.3436,27.3807,27.2788,27.3807,24155.0
2018-12-27 10:20:00,29.56,29.64,29.55,29.59,34356.0,27.39,27.4641,27.3807,27.4178,34356.0
2018-12-27 10:30:00,29.59,29.65,29.52,29.64,27783.0,27.4178,27.4734,27.3529,27.4641,27783.0
2018-12-27 10:40:00,29.65,29.67,29.59,29.62,34165.0,27.4734,27.4919,27.4178,27.4456,34165.0
2018-12-27 10:50:00,29.62,29.63,29.57,29.57,37589.0,27.4456,27.4548,27.3992,27.3992,37589.0
2018-12-27 11:00:00,29.58,29.59,29.46,29.47,39350.0,27.4085,27.4178,27.2973,27.3066,39350.0
2018-12-27 11:10:00,29.48,29.54,29.46,29.52,49588.0,27.3159,27.3714,27.2973,27.3529,49588.0
2018-12-27 11:20:00,29.52,29.54,29.45,29.46,35558.0,27.3529,27.3714,27.2881,27.2973,35558.0
2018-12-27 11:30:00,29.45,29.48,29.41,29.46,40207.0,27.2881,27.3159,27.251,27.2973,40207.0
2018-12-27 11:40:00,29.46,29.48,29.43,29.47,12211.0,27.2973,27.3159,27.2695,27.3066,12211.0
2018-12-27 11:50:00,29.47,29.63,29.47,29.62,73555.0,27.3066,27.4548,27.3066,27.4456,73555.0
2018-12-27 12:00:00,29.63,29.69,29.6,29.62,68968.0,27.4548,27.5104,27.427,27.4456,68968.0
2018-12-27 12:10:00,29.62,29.65,29.57,29.62,19256.0,27.4456,27.4734,27.3992,27.4456,19256.0
2018-12-27 12:20:00,29.59,29.62,29.52,29.52,45538.0,27.4178,27.4456,27.3529,27.3529,45538.0
2018-12-27 12:30:00,29.53,29.61,29.51,29.58,53393.0,27.3622,27.4363,27.3436,27.4085,53393.0
2018-12-27 12:40:00,29.58,29.65,29.58,29.64,34940.0,27.4085,27.4734,27.4085,27.4641,34940.0
2018-12-27 12:50:00,29.65,29.65,29.58,29.6,27576.0,27.4734,27.4734,27.4085,27.427,27576.0
2018-12-27 13:00:00,29.6,29.66,29.6,29.66,30564.0,27.427,27.4826,27.427,27.4826,30564.0
2018-12-27 13:10:00,29.66,29.66,29.59,29.62,24372.0,27.4826,27.4826,27.4178,27.4456,24372.0
2018-12-27 13:20:00,29.61,29.68,29.6,29.67,17576.0,27.4363,27.5012,27.427,27.4919,17576.0
2018-12-27 13:30:00,29.66,29.69,29.64,29.69,21372.0,27.4826,27.5104,27.4641,27.5104,21372.0
2018-12-27 13:40:00,29.69,29.7,29.67,29.7,15531.0,27.5104,27.5197,27.4919,27.5197,15531.0
2018-12-27 13:50:00,29.7,29.72,29.65,29.66,26549.0,27.5197,27.5382,27.4734,27.4826,26549.0
2018-12-27 14:00:00,29.66,29.68,29.65,29.67,26018.0,27.4826,27.5012,27.4734,27.4919,26018.0
2018-12-27 14:10:00,29.68,29.72,29.68,29.71,29521.0,27.5012,27.5382,27.5012,27.529,29521.0
2018-12-27 14:20:00,29.7,29.7,29.66,29.66,14363.0,27.5197,27.5197,27.4826,27.4826,14363.0
2018-12-27 14:30:00,29.67,29.74,29.67,29.73,36499.0,27.4919,27.5568,27.4919,27.5475,36499.0
2018-12-27 14:40:00,29.73,29.76,29.68,29.68,29988.0,27.5475,27.5753,27.5012,27.5012,29988.0
2018-12-27 14:50:00,29.68,29.68,29.57,29.6,43985.0,27.5012,27.5012,27.3992,27.427,43985.0
2018-12-27 15:00:00,29.61,29.62,29.59,29.6,34182.0,27.4363,27.4456,27.4178,27.427,34182.0
2018-12-27 15:10:00,29.6,29.6,29.48,29.48,43360.0,27.427,27.427,27.3159,27.3159,43360.0
2018-12-27 15:20:00,29.47,29.54,29.46,29.52,51163.0,27.3066,27.3714,27.2973,27.3529,51163.0
2018-12-27 15:30:00,29.52,29.55,29.49,29.53,78032.0,27.3529,27.3807,27.3251,27.3622,78032.0
2018-12-27 15:40:00,29.54,29.58,29.51,29.56,65787.0,27.3714,27.4085,27.3436,27.39,65787.0
2018-12-27 15:50:00,29.56,29.72,29.56,29.71,168922.0,27.39,27.5382,27.39,27.529,168922.0
2018-12-28 09:30:00,29.71,29.8,29.68,29.73,48863.0,27.529,27.6124,27.5012,27.5475,48863.0
2018-12-28 09:40:00,29.75,29.82,29.74,29.79,32110.0,27.566,27.6309,27.5568,27.6031,32110.0
2018-12-28 09:50:00,29.79,29.9,29.79,29.87,21620.0,27.6031,27.705,27.6031,27.6772,21620.0
2018-12-28 10:00:00,29.86,29.9,29.76,29.79,94922.0,27.668,27.705,27.5753,27.6031,94922.0
2018-12-28 10:10:00,29.81,29.82,29.71,29.75,60498.0,27.6216,27.6309,27.529,27.566,60498.0
2018-12-28 10:20:00,29.74,29.79,29.68,29.75,43276.0,27.5568,27.6031,27.5012,27.566,43276.0
2018-12-28 10:30:00,29.76,29.8,29.73,29.8,4531.0,27.5753,27.6124,27.5475,27.6124,4531.0
2018-12-28 10:40:00,29.79,29.79,29.66,29.73,35178.0,27.6031,27.6031,27.4826,27.5475,35178.0
2018-12-28 10:50:00,29.72,29.72,29.62,29.66,21728.0,27.5382,27.5382,27.4456,27.4826,21728.0
2018-12-28 11:00:00,29.67,29.68,29.59,29.6,22319.0,27.4919,27.5012,27.4178,27.427,22319.0
2018-12-28 11:10:00,29.57,29.59,29.49,29.52,31655.0,27.3992,27.4178,27.3251,27.3529,31655.0
2018-12-28 11:20:00,29.52,29.53,29.45,29.47,23526.0,27.3529,27.3622,27.2881,27.3066,23526.0
2018-12-28 11:30:00,29.47,29.58,29.47,29.58,25889.0,27.3066,27.4085,27.3066,27.4085,25889.0
2018-12-28 11:40:00,29.58,29.58,29.5,29.51,18182.0,27.4085,27.4085,27.3344,27.3436,18182.0
2018-12-28 11:50:00,29.52,29.56,29.49,29.5,19358.0,27.3529,27.39,27.3251,27.3344,19358.0
2018-12-28 12:00:00,29.48,29.5,29.43,29.44,18270.0,27.3159,27.3344,27.2695,27.2788,18270.0
2018-12-28 12:10:00,29.44,29.56,29.44,29.56,21772.0,27.2788,27.39,27.2788,27.39,21772.0
2018-12-28 12:20:00,29.57,29.58,29.52,29.55,15563.0,27.3992,27.4085,27.3529,27.3807,15563.0
2018-12-28 12:30:00,29.56,29.56,29.47,29.47,10120.0,27.39,27.39,27.3066,27.3066,10120.0
2018-12-28 12:40:00,29.46,29.5,29.46,29.48,27842.0,27.2973,27.3344,27.2973,27.3159,27842.0
2018-12-28 12:50:00,29.48,29.48,29.44,29.47,15214.0,27.3159,27.3159,27.2788,27.3066,15214.0
2018-12-28 13:00:00,29.47,29.56,29.45,29.56,28667.0,27.3066,27.39,27.2881,27.39,28667.0
2018-12-28 13:10:00,29.55,29.6,29.53,29.6,10712.0,27.3807,27.427,27.3622,27.427,10712.0
2018-12-28 13:20:00,29.61,29.66,29.61,29.62,16910.0,27.4363,27.4826,27.4363,27.4456,16910.0
2018-12-28 13:30:00,29.61,29.62,29.57,29.57,15378.0,27.4363,27.4456,27.3992,27.3992,15378.0
2018-12-28 13:40:00,29.55,29.57,29.5,29.57,14399.0,27.3807,27.3992,27.3344,27.3992,14399.0
2018-12-28 13:50:00,29.57,29.6,29.56,29.57,14214.0,27.3992,27.427,27.39,27.3992,14214.0
2018-12-28 14:00:00,29.55,29.67,29.53,29.67,21950.0,27.3807,27.4919,27.3622,27.4919,21950.0
2018-12-28 14:10:00,29.66,29.69,29.65,29.67,12657.0,27.4826,27.5104,27.4734,27.4919,12657.0
2018-12-28 14:20:00,29.67,29.74,29.67,29.72,19875.0,27.4919,27.5568,27.4919,27.5382,19875.0
2018-12-28 14:30:00,29.72,29.78,29.71,29.78,13317.0,27.5382,27.5938,27.529,27.5938,13317.0
2018-12-28 14:40:00,29.79,29.84,29.78,29.8,32076.0,27.6031,27.6494,27.5938,27.6124,32076.0
2018-12-28 14:50:00,29.79,29.84,29.79,29.84,19191.0,27.6031,27.6494,27.6031,27.6494,19191.0
2018-12-28 15:00:00,29.84,29.87,29.84,29.86,33316.0,27.6494,27.6772,27.6494,27.668,33316.0
2018-12-28 15:10:00,29.86,29.86,29.76,29.76,17318.0,27.668,27.668,27.5753,27.5753,17318.0
2018-12-28 15:20:00,29.77,29.79,29.74,29.76,20316.0,27.5846,27.6031,27.5568,27.5753,20316.0
2018-12-28 15:30:00,29.76,29.79,29.76,29.77,33823.0,27.5753,27.6031,27.5753,27.5846,33823.0
2018-12-28 15:40:00,29.77,29.77,29.65,29.67,65724.0,27.5846,27.5846,27.4734,27.4919,65724.0
2018-12-28 15:50:00,29.67,29.72,29.43,29.45,412279.0,27.4919,27.5382,27.2695,27.2881,412279.0
2018-12-31 09:30:00,29.73,29.73,29.53,29.57,109414.0,27.5475,27.5475,27.3622,27.3992,109414.0
2018-12-31 09:40:00,29.58,29.61,29.46,29.47,49457.0,27.4085,27.4363,27.2973,27.3066,49457.0
2018-12-31 09:50:00,29.49,29.58,29.46,29.56,49013.0,27.3251,27.4085,27.2973,27.39,49013.0
2018-12-31 10:00:00,29.57,29.64,29.54,29.54,20900.0,27.3992,27.4641,27.3714,27.3714,20900.0
2018-12-31 10:10:00,29.5,29.55,29.48,29.51,43200.0,27.3344,27.3807,27.3159,27.3436,43200.0
2018-12-31 10:20:00,29.46,29.49,29.37,29.45,22631.0,27.2973,27.3251,27.2139,27.2881,22631.0
2018-12-31 10:30:00,29.44,29.5,29.44,29.5,25595.0,27.2788,27.3344,27.2788,27.3344,25595.0
2018-12-31 10:40:00,29.51,29.62,29.5,29.62,21147.0,27.3436,27.4456,27.3344,27.4456,21147.0
2018-12-31 10:50:00,29.61,29.66,29.55,29.57,42103.0,27.4363,27.4826,27.3807,27.3992,42103.0
2018-12-31 11:00:00,29.57,29.65,29.55,29.62,54993.0,27.3992,27.4734,27.3807,27.4456,54993.0
2018-12-31 11:10:00,29.63,29.75,29.62,29.75,42411.0,27.4548,27.566,27.4456,27.566,42411.0
2018-12-31 11:20:00,29.75,29.89,29.74,29.85,40344.0,27.566,27.6958,27.5568,27.6587,40344.0
2018-12-31 11:30:00,29.85,29.88,29.8,29.86,29711.0,27.6587,27.6865,27.6124,27.668,29711.0
2018-12-31 11:40:00,29.86,29.89,29.82,29.88,30431.0,27.668,27.6958,27.6309,27.6865,30431.0
2018-12-31 11:50:00,29.89,29.97,29.85,29.93,43621.0,27.6958,27.7699,27.6587,27.7328,43621.0
2018-12-31 12:00:00,29.94,29.95,29.91,29.91,25822.0,27.7421,27.7513,27.7143,27.7143,25822.0
2018-12-31 12:10:00,29.9,29.94,29.9,29.93,13869.0,27.705,27.7421,27.705,27.7328,13869.0
2018-12-31 12:20:00,29.93,29.93,29.89,29.92,35852.0,27.7328,27.7328,27.6958,27.7236,35852.0
2018-12-31 12:30:00,29.92,29.92,29.86,29.91,38107.0,27.7236,27.7236,27.668,27.7143,38107.0
2018-12-31 12:40:00,29.91,29.97,29.89,29.96,23533.0,27.7143,27.7699,27.6958,27.7606,23533.0
2018-12-31 12:50:00,29.95,30.0,29.95,29.96,28504.0,27.7513,27.7977,27.7513,27.7606,28504.0
2018-12-31 13:00:00,29.96,29.97,29.91,29.92,12615.0,27.7606,27.7699,27.7143,27.7236,12615.0
2018-12-31 13:10:00,29.93,29.97,29.93,29.97,13558.0,27.7328,27.7699,27.7328,27.7699,13558.0
2018-12-31 13:20:00,29.97,29.98,29.82,29.84,38362.0,27.7699,27.7791,27.6309,27.6494,38362.0
2018-12-31 13:30:00,29.86,29.95,29.85,29.95,21967.0,27.668,27.7513,27.6587,27.7513,21967.0
2018-12-31 13:40:00,29.96,29.96,29.89,29.89,18744.0,27.7606,27.7606,27.6958,27.6958,18744.0
2018-12-31 13:50:00,29.89,29.95,29.89,29.94,20670.0,27.6958,27.7513,27.6958,27.7421,20670.0
2018-12-31 14:00:00,29.94,29.97,29.9,29.94,21820.0,27.7421,27.7699,27.705,27.7421,21820.0
2018-12-31 14:10:00,29.94,29.97,29.91,29.95,14454.0,27.7421,27.7699,27.7143,27.7513,14454.0
2018-12-31 14:20:00,29.96,29.97,29.93,29.93,33014.0,27.7606,27.7699,27.7328,27.7328,33014.0
2018-12-31 14:30:00,29.94,30.01,29.94,30.0,35754.0,27.7421,27.8069,27.7421,27.7977,35754.0
2018-12-31 14:40:00,30.01,30.01,29.88,29.98,74335.0,27.8069,27.8069,27.6865,27.7791,74335.0
2018-12-31 14:50:00,29.98,30.01,29.95,29.98,43236.0,27.7791,27.8069,27.7513,27.7791,43236.0
2018-12-31 15:00:00,29.98,30.02,29.98,30.01,42844.0,27.7791,27.8162,27.7791,27.8069,42844.0
2018-12-31 15:10:00,30.01,30.08,30.01,30.04,64751.0,27.8069,27.8718,27.8069,27.8347,64751.0
2018-12-31 15:20:00,30.06,30.12,30.06,30.11,53269.0,27.8533,27.9089,27.8533,27.8996,53269.0
2018-12-31 15:30:00,30.1,30.1,30.03,30.09,68035.0,27.8903,27.8903,27.8255,27.8811,68035.0
2018-12-31 15:40:00,30.1,30.16,30.1,30.16,116007.0,27.8903,27.9459,27.8903,27.9459,116007.0
2018-12-31 15:50:00,30.16,30.33,30.08,30.26,523460.0,27.9459,28.1035,27.8718,28.0386,523460.0
2019-01-02 09:30:00,30.13,30.25,30.04,30.13,70563.0,27.9181,28.0293,27.8347,27.9181,70563.0
2019-01-02 09:40:00,30.12,30.19,30.03,30.06,29999.0,27.9089,27.9737,27.8255,27.8533,29999.0
2019-01-02 09:50:00,30.06,30.14,29.95,30.12,72704.0,27.8533,27.9274,27.7513,27.9089,72704.0
2019-01-02 10:00:00,30.13,30.37,30.1,30.3,49896.0,27.9181,28.1405,27.8903,28.0757,49896.0
2019-01-02 10:10:00,30.31,30.39,30.27,30.33,46704.0,28.0849,28.159,28.0479,28.1035,46704.0
2019-01-02 10:20:00,30.35,30.44,30.27,30.43,35840.0,28.122,28.2054,28.0479,28.1961,35840.0
2019-01-02 10:30:00,30.42,30.42,30.3,30.36,22330.0,28.1868,28.1868,28.0757,28.1313,22330.0
2019-01-02 10:40:00,30.39,30.47,30.39,30.45,22902.0,28.159,28.2332,28.159,28.2146,22902.0
2019-01-02 10:50:00,30.45,30.47,30.4,30.43,26819.0,28.2146,28.2332,28.1683,28.1961,26819.0
2019-01-02 11:00:00,30.43,30.47,30.4,30.45,15665.0,28.1961,28.2332,28.1683,28.2146,15665.0
2019-01-02 11:10:00,30.47,30.53,30.46,30.53,31971.0,28.2332,28.2888,28.2239,28.2888,31971.0
2019-01-02 11:20:00,30.54,30.58,30.52,30.54,24272.0,28.298,28.3351,28.2795,28.298,24272.0
2019-01-02 11:30:00,30.54,30.54,30.35,30.36,16307.0,28.298,28.298,28.122,28.1313,16307.0
2019-01-02 11:40:00,30.34,30.41,30.33,30.41,11656.0,28.1127,28.1776,28.1035,28.1776,11656.0
2019-01-02 11:50:00,30.41,30.54,30.41,30.52,16205.0,28.1776,28.298,28.1776,28.2795,16205.0
2019-01-02 12:00:00,30.51,30.55,30.49,30.55,14049.0,28.2702,28.3073,28.2517,28.3073,14049.0
2019-01-02 12:10:00,30.54,30.54,30.43,30.46,14441.0,28.298,28.298,28.1961,28.2239,14441.0
2019-01-02 12:20:00,30.47,30.49,30.41,30.46,13700.0,28.2332,28.2517,28.1776,28.2239,13700.0
2019-01-02 12:30:00,30.46,30.5,30.45,30.45,36044.0,28.2239,28.261,28.2146,28.2146,36044.0
2019-01-02 12:40:00,30.44,30.46,30.4,30.43,8858.0,28.2054,28.2239,28.1683,28.1961,8858.0
2019-01-02 12:50:00,30.44,30.44,30.39,30.4,9301.0,28.2054,28.2054,28.159,28.1683,9301.0
2019-01-02 13:00:00,30.4,30.41,30.31,30.31,29608.0,28.1683,28.1776,28.0849,28.0849,29608.0
2019-01-02 13:10:00,30.32,30.34,30.22,30.23,82303.0,28.0942,28.1127,28.0015,28.0108,82303.0
2019-01-02 13:20:00,30.23,30.25,30.18,30.25,18631.0,28.0108,28.0293,27.9645,28.0293,18631.0
2019-01-02 13:30:00,30.24,30.28,30.19,30.21,22113.0,28.0201,28.0571,27.9737,27.9923,22113.0
2019-01-02 13:40:00,30.19,30.2,30.15,30.16,13490.0,27.9737,27.983,27.9367,27.9459,13490.0
2019-01-02 13:50:00,30.16,30.16,30.06,30.12,29238.0,27.9459,27.9459,27.8533,27.9089,29238.0
2019-01-02 14:00:00,30.11,30.19,30.1,30.16,30352.0,27.8996,27.9737,27.8903,27.9459,30352.0
2019-01-02 14:10:00,30.16,30.17,30.09,30.1,13257.0,27.9459,27.9552,27.8811,27.8903,13257.0
2019-01-02 14:20:00,30.1,30.13,30.09,30.13,16746.0,27.8903,27.9181,27.8811,27.9181,16746.0
2019-01-02 14:30:00,30.14,30.15,30.04,30.05,21199.0,27.9274,27.9367,27.8347,27.844,21199.0
2019-01-02 14:40:00,30.04,30.18,30.04,30.18,17582.0,27.8347,27.9645,27.8347,27.9645,17582.0
2019-01-02 14:50:00,30.2,30.21,30.14,30.19,10613.0,27.983,27.9923,27.9274,27.9737,10613.0
2019-01-02 15:00:00,30.21,30.24,30.16,30.18,11408.0,27.9923,28.0201,27.9459,27.9645,11408.0
2019-01-02 15:10:00,30.18,30.21,30.15,30.2,12444.0,27.9645,27.9923,27.9367,27.983,12444.0
2019-01-02 15:20:00,30.19,30.22,30.15,30.2,14641.0,27.9737,28.0015,27.9367,27.983,14641.0
2019-01-02 15:30:00,30.19,30.28,30.14,30.26,29514.0,27.9737,28.0571,27.9274,28.0386,29514.0
2019-01-02 15:40:00,30.25,30.27,30.17,30.2,52220.0,28.0293,28.0479,27.9552,27.983,52220.0
2019-01-02 15:50:00,30.19,30.35,30.18,30.34,154719.0,27.9737,28.122,27.9645,28.1127,154719.0
2019-01-03 09:30:00,30.76,30.95,30.76,30.84,95832.0,28.5019,28.6779,28.5019,28.576,95832.0
2019-01-03 09:40:00,30.84,30.89,30.74,30.8,129130.0,28.576,28.6223,28.4834,28.5389,129130.0
2019-01-03 09:50:00,30.78,30.81,30.66,30.68,94953.0,28.5204,28.5482,28.4092,28.4278,94953.0
2019-01-03 10:00:00,30.75,30.88,30.71,30.74,83012.0,28.4926,28.6131,28.4556,28.4834,83012.0
2019-01-03 10:10:00,30.74,30.9,30.68,30.9,45528.0,28.4834,28.6316,28.4278,28.6316,45528.0
2019-01-03 10:20:00,30.9,30.93,30.77,30.8,60384.0,28.6316,28.6594,28.5112,28.5389,60384.0
2019-01-03 10:30:00,30.78,30.86,30.74,30.84,28867.0,28.5204,28.5945,28.4834,28.576,28867.0
2019-01-03 10:40:00,30.82,30.84,30.75,30.81,38097.0,28.5575,28.576,28.4926,28.5482,38097.0
2019-01-03 10:50:00,30.85,30.89,30.8,30.86,49106.0,28.5853,28.6223,28.5389,28.5945,49106.0
2019-01-03 11:00:00,30.85,30.86,30.8,30.84,20252.0,28.5853,28.5945,28.5389,28.576,20252.0
2019-01-03 11:10:00,30.85,30.9,30.84,30.88,47848.0,28.5853,28.6316,28.576,28.6131,47848.0
2019-01-03 11:20:00,30.88,30.94,30.83,30.93,60436.0,28.6131,28.6687,28.5667,28.6594,60436.0
2019-01-03 11:30:00,30.92,31.0,30.91,30.95,43824.0,28.6501,28.7243,28.6409,28.6779,43824.0
2019-01-03 11:40:00,30.96,31.01,30.91,30.99,43519.0,28.6872,28.7335,28.6409,28.715,43519.0
2019-01-03 11:50:00,30.98,31.04,30.96,31.04,21262.0,28.7057,28.7613,28.6872,28.7613,21262.0
2019-01-03 12:00:00,31.04,31.11,31.04,31.09,43833.0,28.7613,28.8262,28.7613,28.8077,43833.0
2019-01-03 12:10:00,31.1,31.13,31.08,31.1,52480.0,28.8169,28.8447,28.7984,28.8169,52480.0
2019-01-03 12:20:00,31.11,31.19,31.11,31.18,33091.0,28.8262,28.9003,28.8262,28.8911,33091.0
2019-01-03 12:30:00,31.18,31.19,31.13,31.19,29578.0,28.8911,28.9003,28.8447,28.9003,29578.0
2019-01-03 12:40:00,31.19,31.25,31.18,31.23,11502.0,28.9003,28.9559,28.8911,28.9374,11502.0
2019-01-03 12:50:00,31.24,31.29,31.23,31.26,50904.0,28.9466,28.993,28.9374,28.9652,50904.0
2019-01-03 13:00:00,31.27,31.27,31.22,31.24,34172.0,28.9744,28.9744,28.9281,28.9466,34172.0
2019-01-03 13:10:00,31.24,31.27,31.17,31.27,86864.0,28.9466,28.9744,28.8818,28.9744,86864.0
2019-01-03 13:20:00,31.26,31.32,31.24,31.32,39180.0,28.9652,29.0208,28.9466,29.0208,39180.0
2019-01-03 13:30:00,31.31,31.32,31.17,31.19,49194.0,29.0115,29.0208,28.8818,28.9003,49194.0
2019-01-03 13:40:00,31.19,31.24,31.15,31.18,23973.0,28.9003,28.9466,28.8633,28.8911,23973.0
2019-01-03 13:50:00,31.19,31.29,31.17,31.24,56858.0,28.9003,28.993,28.8818,28.9466,56858.0
2019-01-03 14:00:00,31.25,31.32,31.22,31.31,34092.0,28.9559,29.0208,28.9281,29.0115,34092.0
2019-01-03 14:10:00,31.31,31.31,31.21,31.25,55531.0,29.0115,29.0115,28.9189,28.9559,55531.0
2019-01-03 14:20:00,31.25,31.31,31.24,31.27,36075.0,28.9559,29.0115,28.9466,28.9744,36075.0
2019-01-03 14:30:00,31.27,31.35,31.27,31.3,70084.0,28.9744,29.0486,28.9744,29.0022,70084.0
2019-01-03 14:40:00,31.3,31.34,31.25,31.32,86593.0,29.0022,29.0393,28.9559,29.0208,86593.0
2019-01-03 14:50:00,31.33,31.42,31.33,31.42,76302.0,29.03,29.1134,29.03,29.1134,76302.0
2019-01-03 15:00:00,31.42,31.52,31.41,31.51,117918.0,29.1134,29.2061,29.1042,29.1968,117918.0
2019-01-03 15:10:00,31.51,31.55,31.43,31.53,93991.0,29.1968,29.2339,29.1227,29.2154,93991.0
2019-01-03 15:20:00,31.53,31.58,31.49,31.56,76172.0,29.2154,29.2617,29.1783,29.2432,76172.0
2019-01-03 15:30:00,31.55,31.55,31.38,31.38,142242.0,29.2339,29.2339,29.0764,29.0764,142242.0
2019-01-03 15:40:00,31.39,31.49,31.39,31.47,109548.0,29.0856,29.1783,29.0856,29.1598,109548.0
2019-01-03 15:50:00,31.46,31.46,31.35,31.43,185531.0,29.1505,29.1505,29.0486,29.1227,185531.0
2019-01-04 09:30:00,30.86,30.98,30.84,30.96,136766.0,28.5945,28.7057,28.576,28.6872,136766.0
2019-01-04 09:40:00,30.95,31.03,30.91,30.92,84541.0,28.6779,28.7521,28.6409,28.6501,84541.0
2019-01-04 09:50:00,30.91,30.94,30.83,30.84,33196.0,28.6409,28.6687,28.5667,28.576,33196.0
2019-01-04 10:00:00,30.84,31.1,30.81,31.07,52443.0,28.576,28.8169,28.5482,28.7891,52443.0
2019-01-04 10:10:00,31.07,31.07,30.97,30.99,15724.0,28.7891,28.7891,28.6965,28.715,15724.0
2019-01-04 10:20:00,30.97,31.11,30.88,31.08,41485.0,28.6965,28.8262,28.6131,28.7984,41485.0
2019-01-04 10:30:00,31.08,31.19,31.06,31.19,17662.0,28.7984,28.9003,28.7799,28.9003,17662.0
2019-01-04 10:40:00,31.19,31.28,31.15,31.28,13257.0,28.9003,28.9837,28.8633,28.9837,13257.0
2019-01-04 10:50:00,31.29,31.36,31.29,31.35,33347.0,28.993,29.0578,28.993,29.0486,33347.0
2019-01-04 11:00:00,31.33,31.34,31.28,31.31,14623.0,29.03,29.0393,28.9837,29.0115,14623.0
2019-01-04 11:10:00,31.32,31.38,31.27,31.3,15944.0,29.0208,29.0764,28.9744,29.0022,15944.0
2019-01-04 11:20:00,31.3,31.32,31.21,31.22,12602.0,29.0022,29.0208,28.9189,28.9281,12602.0
2019-01-04 11:30:00,31.24,31.3,31.22,31.3,5700.0,28.9466,29.0022,28.9281,29.0022,5700.0
2019-01-04 11:40:00,31.29,31.33,31.29,31.33,16382.0,28.993,29.03,28.993,29.03,16382.0
2019-01-04 11:50:00,31.32,31.39,31.3,31.38,7256.0,29.0208,29.0856,29.0022,29.0764,7256.0
2019-01-04 12:00:00,31.39,31.39,31.33,31.34,9522.0,29.0856,29.0856,29.03,29.0393,9522.0
2019-01-04 12:10:00,31.34,31.36,31.28,31.29,6566.0,29.0393,29.0578,28.9837,28.993,6566.0
2019-01-04 12:20:00,31.3,31.35,31.3,31.35,6306.0,29.0022,29.0486,29.0022,29.0486,6306.0
2019-01-04 12:30:00,31.35,31.39,31.34,31.35,10753.0,29.0486,29.0856,29.0393,29.0486,10753.0
2019-01-04 12:40:00,31.36,31.36,31.27,31.27,16976.0,29.0578,29.0578,28.9744,28.9744,16976.0
2019-01-04 12:50:00,31.27,31.27,31.2,31.27,11225.0,28.9744,28.9744,28.9096,28.9744,11225.0
2019-01-04 13:00:00,31.27,31.27,31.23,31.24,7104.0,28.9744,28.9744,28.9374,28.9466,7104.0
2019-01-04 13:10:00,31.28,31.33,31.28,31.32,3800.0,28.9837,29.03,28.9837,29.0208,3800.0
2019-01-04 13:20:00,31.3,31.34,31.27,31.3,6358.0,29.0022,29.0393,28.9744,29.0022,6358.0
2019-01-04 13:30:00,31.29,31.3,31.26,31.26,7442.0,28.993,29.0022,28.9652,28.9652,7442.0
2019-01-04 13:40:00,31.27,31.27,31.19,31.19,37363.0,28.9744,28.9744,28.9003,28.9003,37363.0
2019-01-04 13:50:00,31.19,31.25,31.19,31.22,22384.0,28.9003,28.9559,28.9003,28.9281,22384.0
2019-01-04 14:00:00,31.21,31.21,31.02,31.03,102289.0,28.9189,28.9189,28.7428,28.7521,102289.0
2019-01-04 14:10:00,31.04,31.12,31.01,31.1,24841.0,28.7613,28.8355,28.7335,28.8169,24841.0
2019-01-04 14:20:00,31.1,31.17,31.1,31.15,6474.0,28.8169,28.8818,28.8169,28.8633,6474.0
2019-01-04 14:30:00,31.16,31.16,31.13,31.13,7400.0,28.8725,28.8725,28.8447,28.8447,7400.0
2019-01-04 14:40:00,31.12,31.12,31.09,31.11,6200.0,28.8355,28.8355,28.8077,28.8262,6200.0
2019-01-04 14:50:00,31.11,31.13,31.05,31.1,13446.0,28.8262,28.8447,28.7706,28.8169,13446.0
2019-01-04 15:00:00,31.11,31.17,31.11,31.14,21705.0,28.8262,28.8818,28.8262,28.854,21705.0
2019-01-04 15:10:00,31.14,31.17,31.13,31.16,7332.0,28.854,28.8818,28.8447,28.8725,7332.0
2019-01-04 15:20:00,31.16,31.18,31.15,31.17,8737.0,28.8725,28.8911,28.8633,28.8818,8737.0
2019-01-04 15:30:00,31.17,31.25,31.17,31.25,25656.0,28.8818,28.9559,28.8818,28.9559,25656.0
2019-01-04 15:40:00,31.25,31.29,31.23,31.24,56737.0,28.9559,28.993,28.9374,28.9466,56737.0
2019-01-04 15:50:00,31.25,31.32,31.25,31.26,247650.0,28.9559,29.0208,28.9559,28.9652,247650.0
2019-01-07 09:30:00,31.5,31.52,31.41,31.47,60657.0,29.1876,29.2061,29.1042,29.1598,60657.0
2019-01-07 09:40:00,31.51,31.51,31.36,31.43,18911.0,29.1968,29.1968,29.0578,29.1227,18911.0
2019-01-07 09:50:00,31.43,31.43,31.31,31.4,12027.0,29.1227,29.1227,29.0115,29.0949,12027.0
2019-01-07 10:00:00,31.4,31.41,31.29,31.36,13400.0,29.0949,29.1042,28.993,29.0578,13400.0
2019-01-07 10:10:00,31.35,31.35,31.29,31.33,9358.0,29.0486,29.0486,28.993,29.03,9358.0
2019-01-07 10:20:00,31.33,31.33,31.16,31.19,16379.0,29.03,29.03,28.8725,28.9003,16379.0
2019-01-07 10:30:00,31.17,31.17,31.1,31.1,21949.0,28.8818,28.8818,28.8169,28.8169,21949.0
2019-01-07 10:40:00,31.11,31.12,31.03,31.07,25274.0,28.8262,28.8355,28.7521,28.7891,25274.0
2019-01-07 10:50:00,31.06,31.13,31.04,31.13,12651.0,28.7799,28.8447,28.7613,28.8447,12651.0
2019-01-07 11:00:00,31.12,31.17,31.11,31.14,10717.0,28.8355,28.8818,28.8262,28.854,10717.0
2019-01-07 11:10:00,31.14,31.2,31.13,31.2,19100.0,28.854,28.9096,28.8447,28.9096,19100.0
2019-01-07 11:20:00,31.2,31.21,31.16,31.19,7655.0,28.9096,28.9189,28.8725,28.9003,7655.0
2019-01-07 11:30:00,31.2,31.21,31.04,31.08,22688.0,28.9096,28.9189,28.7613,28.7984,22688.0
2019-01-07 11:40:00,31.08,31.08,31.04,31.05,10664.0,28.7984,28.7984,28.7613,28.7706,10664.0
2019-01-07 11:50:00,31.08,31.16,31.07,31.14,18545.0,28.7984,28.8725,28.7891,28.854,18545.0
2019-01-07 12:00:00,31.14,31.19,31.11,31.11,10178.0,28.854,28.9003,28.8262,28.8262,10178.0
2019-01-07 12:10:00,31.1,31.1,31.06,31.09,7175.0,28.8169,28.8169,28.7799,28.8077,7175.0
2019-01-07 12:20:00,31.08,31.11,31.07,31.11,8699.0,28.7984,28.8262,28.7891,28.8262,8699.0
2019-01-07 12:30:00,31.11,31.14,31.08,31.08,7902.0,28.8262,28.854,28.7984,28.7984,7902.0
2019-01-07 12:40:00,31.09,31.11,31.07,31.1,7800.0,28.8077,28.8262,28.7891,28.8169,7800.0
2019-01-07 12:50:00,31.1,31.1,31.04,31.05,12868.0,28.8169,28.8169,28.7613,28.7706,12868.0
2019-01-07 13:00:00,31.07,31.1,31.07,31.08,6262.0,28.7891,28.8169,28.7891,28.7984,6262.0
2019-01-07 13:10:00,31.08,31.15,31.08,31.13,9200.0,28.7984,28.8633,28.7984,28.8447,9200.0
2019-01-07 13:20:00,31.12,31.12,31.07,31.08,6419.0,28.8355,28.8355,28.7891,28.7984,6419.0
2019-01-07 13:30:00,31.08,31.09,31.05,31.07,4648.0,28.7984,28.8077,28.7706,28.7891,4648.0
2019-01-07 13:40:00,31.06,31.09,31.04,31.09,6996.0,28.7799,28.8077,28.7613,28.8077,6996.0
2019-01-07 13:50:00,31.08,31.08,30.98,30.98,30603.0,28.7984,28.7984,28.7057,28.7057,30603.0
2019-01-07 14:00:00,30.98,31.02,30.96,30.96,30287.0,28.7057,28.7428,28.6872,28.6872,30287.0
2019-01-07 14:10:00,30.96,30.96,30.89,30.89,16009.0,28.6872,28.6872,28.6223,28.6223,16009.0
2019-01-07 14:20:00,30.89,30.9,30.86,30.87,16446.0,28.6223,28.6316,28.5945,28.6038,16446.0
2019-01-07 14:30:00,30.88,30.91,30.87,30.89,17006.0,28.6131,28.6409,28.6038,28.6223,17006.0
2019-01-07 14:40:00,30.89,30.93,30.89,30.9,24392.0,28.6223,28.6594,28.6223,28.6316,24392.0
2019-01-07 14:50:00,30.9,30.9,30.77,30.82,39671.0,28.6316,28.6316,28.5112,28.5575,39671.0
2019-01-07 15:00:00,30.82,30.83,30.8,30.82,31648.0,28.5575,28.5667,28.5389,28.5575,31648.0
2019-01-07 15:10:00,30.82,30.93,30.82,30.93,21479.0,28.5575,28.6594,28.5575,28.6594,21479.0
2019-01-07 15:20:00,30.92,30.92,30.82,30.82,14944.0,28.6501,28.6501,28.5575,28.5575,14944.0
2019-01-07 15:30:00,30.83,30.84,30.8,30.82,44058.0,28.5667,28.576,28.5389,28.5575,44058.0
2019-01-07 15:40:00,30.82,30.89,30.82,30.88,38777.0,28.5575,28.6223,28.5575,28.6131,38777.0
2019-01-07 15:50:00,30.88,30.92,30.81,30.82,226337.0,28.6131,28.6501,28.5482,28.5575,226337.0
2019-01-08 09:30:00,30.4,30.45,30.24,30.45,156716.0,28.1683,28.2146,28.0201,28.2146,156716.0
2019-01-08 09:40:00,30.44,30.49,30.31,30.46,75559.0,28.2054,28.2517,28.0849,28.2239,75559.0
2019-01-08 09:50:00,30.5,30.71,30.48,30.64,56362.0,28.261,28.4556,28.2424,28.3907,56362.0
2019-01-08 10:00:00,30.67,30.74,30.58,30.58,15202.0,28.4185,28.4834,28.3351,28.3351,15202.0
2019-01-08 10:10:00,30.58,30.63,30.52,30.63,7740.0,28.3351,28.3814,28.2795,28.3814,7740.0
2019-01-08 10:20:00,30.64,30.73,30.62,30.7,10413.0,28.3907,28.4741,28.3722,28.4463,10413.0
2019-01-08 10:30:00,30.68,30.7,30.63,30.68,29864.0,28.4278,28.4463,28.3814,28.4278,29864.0
2019-01-08 10:40:00,30.68,30.8,30.68,30.73,19780.0,28.4278,28.5389,28.4278,28.4741,19780.0
2019-01-08 10:50:00,30.73,30.87,30.73,30.86,25895.0,28.4741,28.6038,28.4741,28.5945,25895.0
2019-01-08 11:00:00,30.86,30.95,30.85,30.88,16469.0,28.5945,28.6779,28.5853,28.6131,16469.0
2019-01-08 11:10:00,30.84,30.85,30.77,30.77,4583.0,28.576,28.5853,28.5112,28.5112,4583.0
2019-01-08 11:20:00,30.74,30.75,30.7,30.72,7481.0,28.4834,28.4926,28.4463,28.4648,7481.0
2019-01-08 11:30:00,30.72,30.76,30.7,30.74,15010.0,28.4648,28.5019,28.4463,28.4834,15010.0
2019-01-08 11:40:00,30.74,30.83,30.74,30.8,12012.0,28.4834,28.5667,28.4834,28.5389,12012.0
2019-01-08 11:50:00,30.81,30.84,30.81,30.82,12716.0,28.5482,28.576,28.5482,28.5575,12716.0
2019-01-08 12:00:00,30.82,30.89,30.82,30.89,11179.0,28.5575,28.6223,28.5575,28.6223,11179.0
2019-01-08 12:10:00,30.9,30.9,30.88,30.9,5129.0,28.6316,28.6316,28.6131,28.6316,5129.0
2019-01-08 12:20:00,30.91,30.96,30.87,30.89,11455.0,28.6409,28.6872,28.6038,28.6223,11455.0
2019-01-08 12:30:00,30.89,31.04,30.89,31.02,38456.0,28.6223,28.7613,28.6223,28.7428,38456.0
2019-01-08 12:40:00,31.02,31.02,30.92,30.95,8513.0,28.7428,28.7428,28.6501,28.6779,8513.0
2019-01-08 12:50:00,30.95,30.99,30.94,30.97,4470.0,28.6779,28.715,28.6687,28.6965,4470.0
2019-01-08 13:00:00,30.98,31.01,30.98,30.99,8176.0,28.7057,28.7335,28.7057,28.715,8176.0
2019-01-08 13:10:00,30.99,31.01,30.97,31.01,5393.0,28.715,28.7335,28.6965,28.7335,5393.0
2019-01-08 13:20:00,30.99,30.99,30.91,30.91,5840.0,28.715,28.715,28.6409,28.6409,5840.0
2019-01-08 13:30:00,30.9,30.95,30.9,30.95,3498.0,28.6316,28.6779,28.6316,28.6779,3498.0
2019-01-08 13:40:00,30.96,31.0,30.96,30.97,5198.0,28.6872,28.7243,28.6872,28.6965,5198.0
2019-01-08 13:50:00,30.97,30.97,30.9,30.93,5470.0,28.6965,28.6965,28.6316,28.6594,5470.0
2019-01-08 14:00:00,30.92,30.94,30.91,30.91,4143.0,28.6501,28.6687,28.6409,28.6409,4143.0
2019-01-08 14:10:00,30.91,30.91,30.87,30.87,8889.0,28.6409,28.6409,28.6038,28.6038,8889.0
2019-01-08 14:20:00,30.87,30.89,30.87,30.87,2629.0,28.6038,28.6223,28.6038,28.6038,2629.0
2019-01-08 14:30:00,30.86,30.96,30.85,30.95,8421.0,28.5945,28.6872,28.5853,28.6779,8421.0
2019-01-08 14:40:00,30.95,31.0,30.95,30.98,6726.0,28.6779,28.7243,28.6779,28.7057,6726.0
2019-01-08 14:50:00,30.97,31.1,30.97,31.08,77035.0,28.6965,28.8169,28.6965,28.7984,77035.0
2019-01-08 15:00:00,31.08,31.08,30.99,31.05,37471.0,28.7984,28.7984,28.715,28.7706,37471.0
2019-01-08 15:10:00,31.06,31.11,31.03,31.1,19581.0,28.7799,28.8262,28.7521,28.8169,19581.0
2019-01-08 15:20:00,31.1,31.1,31.03,31.03,22393.0,28.8169,28.8169,28.7521,28.7521,22393.0
2019-01-08 15:30:00,31.03,31.06,31.02,31.04,39610.0,28.7521,28.7799,28.7428,28.7613,39610.0
2019-01-08 15:40:00,31.03,31.03,31.0,31.01,15879.0,28.7521,28.7521,28.7243,28.7335,15879.0
2019-01-08 15:50:00,31.01,31.07,31.0,31.06,141500.0,28.7335,28.7891,28.7243,28.7799,141500.0
2019-01-09 09:30:00,30.98,31.34,30.98,31.3,81871.0,28.7057,29.0393,28.7057,29.0022,81871.0
2019-01-09 09:40:00,31.32,31.49,31.32,31.49,42628.0,29.0208,29.1783,29.0208,29.1783,42628.0
2019-01-09 09:50:00,31.49,31.52,31.39,31.44,41558.0,29.1783,29.2061,29.0856,29.132,41558.0
2019-01-09 10:00:00,31.41,31.53,31.39,31.47,51677.0,29.1042,29.2154,29.0856,29.1598,51677.0
2019-01-09 10:10:00,31.5,31.58,31.44,31.49,101069.0,29.1876,29.2617,29.132,29.1783,101069.0
2019-01-09 10:20:00,31.49,31.51,31.45,31.45,20671.0,29.1783,29.1968,29.1412,29.1412,20671.0
2019-01-09 10:30:00,31.44,31.44,31.35,31.41,34507.0,29.132,29.132,29.0486,29.1042,34507.0
2019-01-09 10:40:00,31.42,31.42,31.3,31.31,17429.0,29.1134,29.1134,29.0022,29.0115,17429.0
2019-01-09 10:50:00,31.33,31.37,31.31,31.34,6670.0,29.03,29.0671,29.0115,29.0393,6670.0
2019-01-09 11:00:00,31.34,31.39,31.31,31.37,14796.0,29.0393,29.0856,29.0115,29.0671,14796.0
2019-01-09 11:10:00,31.37,31.41,31.34,31.4,32934.0,29.0671,29.1042,29.0393,29.0949,32934.0
2019-01-09 11:20:00,31.4,31.48,31.39,31.45,15008.0,29.0949,29.169,29.0856,29.1412,15008.0
2019-01-09 11:30:00,31.44,31.45,31.41,31.44,20261.0,29.132,29.1412,29.1042,29.132,20261.0
2019-01-09 11:40:00,31.44,31.45,31.32,31.32,27932.0,29.132,29.1412,29.0208,29.0208,27932.0
2019-01-09 11:50:00,31.32,31.35,31.25,31.33,25700.0,29.0208,29.0486,28.9559,29.03,25700.0
2019-01-09 12:00:00,31.32,31.34,31.2,31.21,20134.0,29.0208,29.0393,28.9096,28.9189,20134.0
2019-01-09 12:10:00,31.21,31.22,31.18,31.21,17997.0,28.9189,28.9281,28.8911,28.9189,17997.0
2019-01-09 12:20:00,31.2,31.23,31.16,31.23,19986.0,28.9096,28.9374,28.8725,28.9374,19986.0
2019-01-09 12:30:00,31.24,31.25,31.19,31.21,7684.0,28.9466,28.9559,28.9003,28.9189,7684.0
2019-01-09 12:40:00,31.2,31.27,31.2,31.26,25846.0,28.9096,28.9744,28.9096,28.9652,25846.0
2019-01-09 12:50:00,31.26,31.34,31.25,31.34,35226.0,28.9652,29.0393,28.9559,29.0393,35226.0
2019-01-09 13:00:00,31.33,31.4,31.3,31.35,56737.0,29.03,29.0949,29.0022,29.0486,56737.0
2019-01-09 13:10:00,31.35,31.39,31.35,31.36,17823.0,29.0486,29.0856,29.0486,29.0578,17823.0
2019-01-09 13:20:00,31.33,31.34,31.25,31.33,22079.0,29.03,29.0393,28.9559,29.03,22079.0
2019-01-09 13:30:00,31.33,31.36,31.33,31.35,25003.0,29.03,29.0578,29.03,29.0486,25003.0
2019-01-09 13:40:00,31.36,31.41,31.35,31.37,25331.0,29.0578,29.1042,29.0486,29.0671,25331.0
2019-01-09 13:50:00,31.36,31.38,31.29,31.31,24389.0,29.0578,29.0764,28.993,29.0115,24389.0
2019-01-09 14:00:00,31.32,31.44,31.28,31.43,69940.0,29.0208,29.132,28.9837,29.1227,69940.0
2019-01-09 14:10:00,31.42,31.48,31.33,31.38,39980.0,29.1134,29.169,29.03,29.0764,39980.0
2019-01-09 14:20:00,31.38,31.44,31.35,31.4,33450.0,29.0764,29.132,29.0486,29.0949,33450.0
2019-01-09 14:30:00,31.4,31.46,31.4,31.41,25216.0,29.0949,29.1505,29.0949,29.1042,25216.0
2019-01-09 14:40:00,31.41,31.44,31.33,31.43,27842.0,29.1042,29.132,29.03,29.1227,27842.0
2019-01-09 14:50:00,31.43,31.44,31.38,31.4,24282.0,29.1227,29.132,29.0764,29.0949,24282.0
2019-01-09 15:00:00,31.4,31.43,31.34,31.39,11594.0,29.0949,29.1227,29.0393,29.0856,11594.0
2019-01-09 15:10:00,31.4,31.43,31.37,31.41,37018.0,29.0949,29.1227,29.0671,29.1042,37018.0
2019-01-09 15:20:00,31.41,31.45,31.37,31.41,34872.0,29.1042,29.1412,29.0671,29.1042,34872.0
2019-01-09 15:30:00,31.4,31.46,31.38,31.44,34203.0,29.0949,29.1505,29.0764,29.132,34203.0
2019-01-09 15:40:00,31.44,31.45,31.4,31.42,43474.0,29.132,29.1412,29.0949,29.1134,43474.0
2019-01-09 15:50:00,31.41,31.43,31.38,31.43,289381.0,29.1042,29.1227,29.0764,29.1227,289381.0
2019-01-10 09:30:00,31.41,31.41,31.26,31.32,55726.0,29.1042,29.1042,28.9652,29.0208,55726.0
2019-01-10 09:40:00,31.28,31.38,31.21,31.38,30670.0,28.9837,29.0764,28.9189,29.0764,30670.0
2019-01-10 09:50:00,31.39,31.46,31.37,31.38,24355.0,29.0856,29.1505,29.0671,29.0764,24355.0
2019-01-10 10:00:00,31.39,31.4,31.28,31.28,12373.0,29.0856,29.0949,28.9837,28.9837,12373.0
2019-01-10 10:10:00,31.29,31.33,31.27,31.33,10613.0,28.993,29.03,28.9744,29.03,10613.0
2019-01-10 10:20:00,31.35,31.35,31.29,31.31,7277.0,29.0486,29.0486,28.993,29.0115,7277.0
2019-01-10 10:30:00,31.33,31.39,31.33,31.38,7775.0,29.03,29.0856,29.03,29.0764,7775.0
2019-01-10 10:40:00,31.36,31.36,31.28,31.28,6974.0,29.0578,29.0578,28.9837,28.9837,6974.0
2019-01-10 10:50:00,31.28,31.28,31.22,31.25,14482.0,28.9837,28.9837,28.9281,28.9559,14482.0
2019-01-10 11:00:00,31.25,31.26,31.15,31.19,21541.0,28.9559,28.9652,28.8633,28.9003,21541.0
2019-01-10 11:10:00,31.17,31.2,31.17,31.18,11780.0,28.8818,28.9096,28.8818,28.8911,11780.0
2019-01-10 11:20:00,31.18,31.2,31.17,31.18,14689.0,28.8911,28.9096,28.8818,28.8911,14689.0
2019-01-10 11:30:00,31.18,31.29,31.17,31.29,27754.0,28.8911,28.993,28.8818,28.993,27754.0
2019-01-10 11:40:00,31.29,31.29,31.23,31.25,8750.0,28.993,28.993,28.9374,28.9559,8750.0
2019-01-10 11:50:00,31.24,31.27,31.22,31.27,4866.0,28.9466,28.9744,28.9281,28.9744,4866.0
2019-01-10 12:00:00,31.25,31.26,31.18,31.19,8327.0,28.9559,28.9652,28.8911,28.9003,8327.0
2019-01-10 12:10:00,31.19,31.23,31.19,31.23,5735.0,28.9003,28.9374,28.9003,28.9374,5735.0
2019-01-10 12:20:00,31.22,31.24,31.19,31.2,15817.0,28.9281,28.9466,28.9003,28.9096,15817.0
2019-01-10 12:30:00,31.2,31.22,31.17,31.19,8372.0,28.9096,28.9281,28.8818,28.9003,8372.0
2019-01-10 12:40:00,31.18,31.19,31.16,31.16,9017.0,28.8911,28.9003,28.8725,28.8725,9017.0
2019-01-10 12:50:00,31.16,31.18,31.08,31.1,20639.0,28.8725,28.8911,28.7984,28.8169,20639.0
2019-01-10 13:00:00,31.1,31.11,30.95,30.98,50448.0,28.8169,28.8262,28.6779,28.7057,50448.0
2019-01-10 13:10:00,30.97,30.99,30.88,30.9,41669.0,28.6965,28.715,28.6131,28.6316,41669.0
2019-01-10 13:20:00,30.89,30.89,30.78,30.81,42877.0,28.6223,28.6223,28.5204,28.5482,42877.0
2019-01-10 13:30:00,30.81,30.94,30.81,30.94,30127.0,28.5482,28.6687,28.5482,28.6687,30127.0
2019-01-10 13:40:00,30.94,30.99,30.94,30.94,13323.0,28.6687,28.715,28.6687,28.6687,13323.0
2019-01-10 13:50:00,30.94,30.94,30.87,30.87,36501.0,28.6687,28.6687,28.6038,28.6038,36501.0
2019-01-10 14:00:00,30.87,30.91,30.86,30.91,30085.0,28.6038,28.6409,28.5945,28.6409,30085.0
2019-01-10 14:10:00,30.91,30.91,30.86,30.89,33606.0,28.6409,28.6409,28.5945,28.6223,33606.0
2019-01-10 14:20:00,30.91,30.91,30.88,30.88,15941.0,28.6409,28.6409,28.6131,28.6131,15941.0
2019-01-10 14:30:00,30.88,30.88,30.81,30.81,63680.0,28.6131,28.6131,28.5482,28.5482,63680.0
2019-01-10 14:40:00,30.81,30.86,30.8,30.86,34948.0,28.5482,28.5945,28.5389,28.5945,34948.0
2019-01-10 14:50:00,30.86,30.88,30.85,30.86,18912.0,28.5945,28.6131,28.5853,28.5945,18912.0
2019-01-10 15:00:00,30.86,30.9,30.85,30.9,30272.0,28.5945,28.6316,28.5853,28.6316,30272.0
2019-01-10 15:10:00,30.9,30.9,30.85,30.85,16786.0,28.6316,28.6316,28.5853,28.5853,16786.0
2019-01-10 15:20:00,30.84,30.85,30.83,30.83,34940.0,28.576,28.5853,28.5667,28.5667,34940.0
2019-01-10 15:30:00,30.83,30.92,30.83,30.92,21353.0,28.5667,28.6501,28.5667,28.6501,21353.0
2019-01-10 15:40:00,30.93,31.01,30.93,31.0,74055.0,28.6594,28.7335,28.6594,28.7243,74055.0
2019-01-10 15:50:00,31.0,31.0,30.71,30.75,1169633.0,28.7243,28.7243,28.4556,28.4926,1169633.0
2019-01-11 09:30:00,30.84,30.98,30.84,30.91,85310.0,28.576,28.7057,28.576,28.6409,85310.0
2019-01-11 09:40:00,30.91,31.01,30.88,30.96,49152.0,28.6409,28.7335,28.6131,28.6872,49152.0
2019-01-11 09:50:00,30.95,30.95,30.75,30.78,23670.0,28.6779,28.6779,28.4926,28.5204,23670.0
2019-01-11 10:00:00,30.76,30.79,30.7,30.78,38721.0,28.5019,28.5297,28.4463,28.5204,38721.0
2019-01-11 10:10:00,30.8,30.9,30.78,30.87,19536.0,28.5389,28.6316,28.5204,28.6038,19536.0
2019-01-11 10:20:00,30.9,30.97,30.89,30.97,21563.0,28.6316,28.6965,28.6223,28.6965,21563.0
2019-01-11 10:30:00,30.98,31.0,30.92,30.92,20875.0,28.7057,28.7243,28.6501,28.6501,20875.0
2019-01-11 10:40:00,30.93,30.94,30.79,30.79,18453.0,28.6594,28.6687,28.5297,28.5297,18453.0
2019-01-11 10:50:00,30.78,30.9,30.78,30.84,45178.0,28.5204,28.6316,28.5204,28.576,45178.0
2019-01-11 11:00:00,30.85,30.86,30.82,30.86,16844.0,28.5853,28.5945,28.5575,28.5945,16844.0
2019-01-11 11:10:00,30.87,30.89,30.84,30.84,22530.0,28.6038,28.6223,28.576,28.576,22530.0
2019-01-11 11:20:00,30.83,30.83,30.74,30.77,46321.0,28.5667,28.5667,28.4834,28.5112,46321.0
2019-01-11 11:30:00,30.76,30.78,30.72,30.76,9181.0,28.5019,28.5204,28.4648,28.5019,9181.0
2019-01-11 11:40:00,30.76,30.87,30.76,30.85,10207.0,28.5019,28.6038,28.5019,28.5853,10207.0
2019-01-11 11:50:00,30.84,30.85,30.8,30.82,5871.0,28.576,28.5853,28.5389,28.5575,5871.0
2019-01-11 12:00:00,30.81,30.84,30.79,30.84,17034.0,28.5482,28.576,28.5297,28.576,17034.0
2019-01-11 12:10:00,30.85,30.9,30.85,30.89,6797.0,28.5853,28.6316,28.5853,28.6223,6797.0
2019-01-11 12:20:00,30.89,30.93,30.88,30.91,4421.0,28.6223,28.6594,28.6131,28.6409,4421.0
2019-01-11 12:30:00,30.9,30.92,30.88,30.89,13582.0,28.6316,28.6501,28.6131,28.6223,13582.0
2019-01-11 12:40:00,30.89,30.93,30.88,30.88,16573.0,28.6223,28.6594,28.6131,28.6131,16573.0
2019-01-11 12:50:00,30.87,30.94,30.87,30.93,10804.0,28.6038,28.6687,28.6038,28.6594,10804.0
2019-01-11 13:00:00,30.92,30.93,30.91,30.91,7606.0,28.6501,28.6594,28.6409,28.6409,7606.0
2019-01-11 13:10:00,30.92,30.96,30.92,30.95,4354.0,28.6501,28.6872,28.6501,28.6779,4354.0
2019-01-11 13:20:00,30.94,30.94,30.89,30.9,4010.0,28.6687,28.6687,28.6223,28.6316,4010.0
2019-01-11 13:30:00,30.9,30.9,30.86,30.88,4342.0,28.6316,28.6316,28.5945,28.6131,4342.0
2019-01-11 13:40:00,30.88,30.92,30.87,30.9,6299.0,28.6131,28.6501,28.6038,28.6316,6299.0
2019-01-11 13:50:00,30.89,30.89,30.82,30.82,7681.0,28.6223,28.6223,28.5575,28.5575,7681.0
2019-01-11 14:00:00,30.8,30.83,30.8,30.83,8607.0,28.5389,28.5667,28.5389,28.5667,8607.0
2019-01-11 14:10:00,30.82,30.84,30.82,30.83,3435.0,28.5575,28.576,28.5575,28.5667,3435.0
2019-01-11 14:20:00,30.83,30.87,30.83,30.87,2200.0,28.5667,28.6038,28.5667,28.6038,2200.0
2019-01-11 14:30:00,30.88,30.9,30.85,30.85,12836.0,28.6131,28.6316,28.5853,28.5853,12836.0
2019-01-11 14:40:00,30.86,30.86,30.78,30.79,9027.0,28.5945,28.5945,28.5204,28.5297,9027.0
2019-01-11 14:50:00,30.8,30.81,30.74,30.75,12743.0,28.5389,28.5482,28.4834,28.4926,12743.0
2019-01-11 15:00:00,30.74,30.75,30.66,30.66,32859.0,28.4834,28.4926,28.4092,28.4092,32859.0
2019-01-11 15:10:00,30.66,30.68,30.62,30.68,15034.0,28.4092,28.4278,28.3722,28.4278,15034.0
2019-01-11 15:20:00,30.67,30.7,30.67,30.67,20390.0,28.4185,28.4463,28.4185,28.4185,20390.0
2019-01-11 15:30:00,30.67,30.73,30.67,30.73,17118.0,28.4185,28.4741,28.4185,28.4741,17118.0
2019-01-11 15:40:00,30.73,30.73,30.68,30.69,18101.0,28.4741,28.4741,28.4278,28.437,18101.0
2019-01-11 15:50:00,30.69,30.74,30.67,30.71,70081.0,28.437,28.4834,28.4185,28.4556,70081.0
2019-01-14 09:30:00,30.9,31.02,30.88,30.91,62870.0,28.6316,28.7428,28.6131,28.6409,62870.0
2019-01-14 09:40:00,30.89,30.95,30.84,30.87,31638.0,28.6223,28.6779,28.576,28.6038,31638.0
2019-01-14 09:50:00,30.84,30.89,30.8,30.86,13137.0,28.576,28.6223,28.5389,28.5945,13137.0
2019-01-14 10:00:00,30.85,30.91,30.82,30.89,41118.0,28.5853,28.6409,28.5575,28.6223,41118.0
2019-01-14 10:10:00,30.87,30.87,30.75,30.79,21946.0,28.6038,28.6038,28.4926,28.5297,21946.0
2019-01-14 10:20:00,30.82,30.82,30.73,30.73,15097.0,28.5575,28.5575,28.4741,28.4741,15097.0
2019-01-14 10:30:00,30.75,30.75,30.6,30.64,41382.0,28.4926,28.4926,28.3536,28.3907,41382.0
2019-01-14 10:40:00,30.63,30.63,30.56,30.58,28414.0,28.3814,28.3814,28.3166,28.3351,28414.0
2019-01-14 10:50:00,30.58,30.61,30.54,30.54,18011.0,28.3351,28.3629,28.298,28.298,18011.0
2019-01-14 11:00:00,30.55,30.56,30.48,30.51,33235.0,28.3073,28.3166,28.2424,28.2702,33235.0
2019-01-14 11:10:00,30.51,30.61,30.51,30.6,19253.0,28.2702,28.3629,28.2702,28.3536,19253.0
2019-01-14 11:20:00,30.59,30.67,30.56,30.67,12683.0,28.3444,28.4185,28.3166,28.4185,12683.0
2019-01-14 11:30:00,30.68,30.69,30.59,30.6,14445.0,28.4278,28.437,28.3444,28.3536,14445.0
2019-01-14 11:40:00,30.59,30.63,30.56,30.58,10079.0,28.3444,28.3814,28.3166,28.3351,10079.0
2019-01-14 11:50:00,30.56,30.6,30.55,30.6,4906.0,28.3166,28.3536,28.3073,28.3536,4906.0
2019-01-14 12:00:00,30.6,30.64,30.58,30.61,6710.0,28.3536,28.3907,28.3351,28.3629,6710.0
2019-01-14 12:10:00,30.63,30.65,30.59,30.65,4514.0,28.3814,28.4,28.3444,28.4,4514.0
2019-01-14 12:20:00,30.66,30.7,30.64,30.7,5254.0,28.4092,28.4463,28.3907,28.4463,5254.0
2019-01-14 12:30:00,30.7,30.75,30.7,30.73,12398.0,28.4463,28.4926,28.4463,28.4741,12398.0
2019-01-14 12:40:00,30.73,30.8,30.73,30.78,4720.0,28.4741,28.5389,28.4741,28.5204,4720.0
2019-01-14 12:50:00,30.78,30.82,30.78,30.79,7378.0,28.5204,28.5575,28.5204,28.5297,7378.0
2019-01-14 13:00:00,30.79,30.8,30.69,30.7,4601.0,28.5297,28.5389,28.437,28.4463,4601.0
2019-01-14 13:10:00,30.73,30.79,30.71,30.77,13293.0,28.4741,28.5297,28.4556,28.5112,13293.0
2019-01-14 13:20:00,30.77,30.79,30.72,30.72,7871.0,28.5112,28.5297,28.4648,28.4648,7871.0
2019-01-14 13:30:00,30.72,30.77,30.7,30.75,8297.0,28.4648,28.5112,28.4463,28.4926,8297.0
2019-01-14 13:40:00,30.74,30.79,30.74,30.77,5119.0,28.4834,28.5297,28.4834,28.5112,5119.0
2019-01-14 13:50:00,30.78,30.79,30.77,30.78,8349.0,28.5204,28.5297,28.5112,28.5204,8349.0
2019-01-14 14:00:00,30.79,30.81,30.79,30.81,6000.0,28.5297,28.5482,28.5297,28.5482,6000.0
2019-01-14 14:10:00,30.83,30.86,30.79,30.81,8399.0,28.5667,28.5945,28.5297,28.5482,8399.0
2019-01-14 14:20:00,30.81,30.81,30.75,30.75,10391.0,28.5482,28.5482,28.4926,28.4926,10391.0
2019-01-14 14:30:00,30.77,30.83,30.76,30.82,4534.0,28.5112,28.5667,28.5019,28.5575,4534.0
2019-01-14 14:40:00,30.84,30.84,30.8,30.81,1576.0,28.576,28.576,28.5389,28.5482,1576.0
2019-01-14 14:50:00,30.82,30.85,30.82,30.84,3969.0,28.5575,28.5853,28.5575,28.576,3969.0
2019-01-14 15:00:00,30.8,30.8,30.77,30.77,2674.0,28.5389,28.5389,28.5112,28.5112,2674.0
2019-01-14 15:10:00,30.78,30.8,30.78,30.79,10037.0,28.5204,28.5389,28.5204,28.5297,10037.0
2019-01-14 15:20:00,30.8,30.81,30.76,30.76,8696.0,28.5389,28.5482,28.5019,28.5019,8696.0
2019-01-14 15:30:00,30.76,30.76,30.72,30.72,8941.0,28.5019,28.5019,28.4648,28.4648,8941.0
2019-01-14 15:40:00,30.72,30.72,30.67,30.7,16853.0,28.4648,28.4648,28.4185,28.4463,16853.0
2019-01-14 15:50:00,30.71,30.73,30.63,30.67,166409.0,28.4556,28.4741,28.3814,28.4185,166409.0
2019-01-15 09:30:00,30.72,30.81,30.65,30.8,51256.0,28.4648,28.5482,28.4,28.5389,51256.0
2019-01-15 09:40:00,30.81,30.86,30.76,30.82,21280.0,28.5482,28.5945,28.5019,28.5575,21280.0
2019-01-15 09:50:00,30.81,30.86,30.77,30.84,21053.0,28.5482,28.5945,28.5112,28.576,21053.0
2019-01-15 10:00:00,30.83,30.83,30.72,30.72,15755.0,28.5667,28.5667,28.4648,28.4648,15755.0
2019-01-15 10:10:00,30.71,30.71,30.56,30.58,12471.0,28.4556,28.4556,28.3166,28.3351,12471.0
2019-01-15 10:20:00,30.59,30.59,30.5,30.5,12205.0,28.3444,28.3444,28.261,28.261,12205.0
2019-01-15 10:30:00,30.53,30.6,30.49,30.6,19374.0,28.2888,28.3536,28.2517,28.3536,19374.0
2019-01-15 10:40:00,30.6,30.64,30.58,30.64,20235.0,28.3536,28.3907,28.3351,28.3907,20235.0
2019-01-15 10:50:00,30.61,30.61,30.54,30.54,4361.0,28.3629,28.3629,28.298,28.298,4361.0
2019-01-15 11:00:00,30.53,30.53,30.42,30.43,22215.0,28.2888,28.2888,28.1868,28.1961,22215.0
2019-01-15 11:10:00,30.43,30.43,30.36,30.37,28141.0,28.1961,28.1961,28.1313,28.1405,28141.0
2019-01-15 11:20:00,30.39,30.44,30.29,30.31,17485.0,28.159,28.2054,28.0664,28.0849,17485.0
2019-01-15 11:30:00,30.28,30.34,30.19,30.32,23311.0,28.0571,28.1127,27.9737,28.0942,23311.0
2019-01-15 11:40:00,30.31,30.31,30.26,30.29,8776.0,28.0849,28.0849,28.0386,28.0664,8776.0
2019-01-15 11:50:00,30.27,30.3,30.24,30.24,13350.0,28.0479,28.0757,28.0201,28.0201,13350.0
2019-01-15 12:00:00,30.23,30.26,30.19,30.22,35070.0,28.0108,28.0386,27.9737,28.0015,35070.0
2019-01-15 12:10:00,30.23,30.25,30.17,30.17,18571.0,28.0108,28.0293,27.9552,27.9552,18571.0
2019-01-15 12:20:00,30.17,30.18,30.08,30.13,32498.0,27.9552,27.9645,27.8718,27.9181,32498.0
2019-01-15 12:30:00,30.12,30.14,30.08,30.08,22419.0,27.9089,27.9274,27.8718,27.8718,22419.0
2019-01-15 12:40:00,30.08,30.08,29.99,30.02,42567.0,27.8718,27.8718,27.7884,27.8162,42567.0
2019-01-15 12:50:00,30.01,30.07,30.0,30.06,19538.0,27.8069,27.8625,27.7977,27.8533,19538.0
2019-01-15 13:00:00,30.06,30.06,29.98,29.99,22501.0,27.8533,27.8533,27.7791,27.7884,22501.0
2019-01-15 13:10:00,29.99,30.08,29.99,30.06,16912.0,27.7884,27.8718,27.7884,27.8533,16912.0
2019-01-15 13:20:00,30.06,30.06,29.99,30.01,28417.0,27.8533,27.8533,27.7884,27.8069,28417.0
2019-01-15 13:30:00,30.0,30.1,29.98,30.02,25873.0,27.7977,27.8903,27.7791,27.8162,25873.0
2019-01-15 13:40:00,30.03,30.07,30.02,30.07,14872.0,27.8255,27.8625,27.8162,27.8625,14872.0
2019-01-15 13:50:00,30.07,30.14,30.07,30.13,20615.0,27.8625,27.9274,27.8625,27.9181,20615.0
2019-01-15 14:00:00,30.12,30.13,30.1,30.1,18265.0,27.9089,27.9181,27.8903,27.8903,18265.0
2019-01-15 14:10:00,30.1,30.15,30.1,30.14,24294.0,27.8903,27.9367,27.8903,27.9274,24294.0
2019-01-15 14:20:00,30.13,30.23,30.13,30.2,15708.0,27.9181,28.0108,27.9181,27.983,15708.0
2019-01-15 14:30:00,30.21,30.24,30.16,30.17,23473.0,27.9923,28.0201,27.9459,27.9552,23473.0
2019-01-15 14:40:00,30.18,30.18,30.11,30.11,13017.0,27.9645,27.9645,27.8996,27.8996,13017.0
2019-01-15 14:50:00,30.1,30.16,30.09,30.12,25813.0,27.8903,27.9459,27.8811,27.9089,25813.0
2019-01-15 15:00:00,30.13,30.16,30.1,30.16,19108.0,27.9181,27.9459,27.8903,27.9459,19108.0
2019-01-15 15:10:00,30.17,30.2,30.11,30.12,21529.0,27.9552,27.983,27.8996,27.9089,21529.0
2019-01-15 15:20:00,30.12,30.15,30.11,30.14,13339.0,27.9089,27.9367,27.8996,27.9274,13339.0
2019-01-15 15:30:00,30.15,30.17,30.14,30.16,27053.0,27.9367,27.9552,27.9274,27.9459,27053.0
2019-01-15 15:40:00,30.15,30.2,30.15,30.19,34771.0,27.9367,27.983,27.9367,27.9737,34771.0
2019-01-15 15:50:00,30.19,30.2,30.08,30.11,272034.0,27.9737,27.983,27.8718,27.8996,272034.0
2019-01-16 09:30:00,30.07,30.16,30.0,30.1,41990.0,27.8625,27.9459,27.7977,27.8903,41990.0
2019-01-16 09:40:00,30.13,30.13,30.01,30.06,20411.0,27.9181,27.9181,27.8069,27.8533,20411.0
2019-01-16 09:50:00,30.04,30.18,30.03,30.17,15145.0,27.8347,27.9645,27.8255,27.9552,15145.0
2019-01-16 10:00:00,30.17,30.22,30.11,30.11,20056.0,27.9552,28.0015,27.8996,27.8996,20056.0
2019-01-16 10:10:00,30.11,30.11,30.0,30.0,27052.0,27.8996,27.8996,27.7977,27.7977,27052.0
2019-01-16 10:20:00,29.99,30.14,29.99,30.1,23374.0,27.7884,27.9274,27.7884,27.8903,23374.0
2019-01-16 10:30:00,30.09,30.15,30.04,30.14,14509.0,27.8811,27.9367,27.8347,27.9274,14509.0
2019-01-16 10:40:00,30.14,30.26,30.13,30.23,39838.0,27.9274,28.0386,27.9181,28.0108,39838.0
2019-01-16 10:50:00,30.22,30.24,30.15,30.21,23873.0,28.0015,28.0201,27.9367,27.9923,23873.0
2019-01-16 11:00:00,30.22,30.29,30.2,30.27,24984.0,28.0015,28.0664,27.983,28.0479,24984.0
2019-01-16 11:10:00,30.26,30.32,30.24,30.32,8398.0,28.0386,28.0942,28.0201,28.0942,8398.0
2019-01-16 11:20:00,30.32,30.34,30.28,30.33,7762.0,28.0942,28.1127,28.0571,28.1035,7762.0
2019-01-16 11:30:00,30.34,30.36,30.32,30.33,9208.0,28.1127,28.1313,28.0942,28.1035,9208.0
2019-01-16 11:40:00,30.33,30.33,30.27,30.29,4800.0,28.1035,28.1035,28.0479,28.0664,4800.0
2019-01-16 11:50:00,30.31,30.36,30.3,30.35,8900.0,28.0849,28.1313,28.0757,28.122,8900.0
2019-01-16 12:00:00,30.34,30.36,30.32,30.32,10087.0,28.1127,28.1313,28.0942,28.0942,10087.0
2019-01-16 12:10:00,30.32,30.36,30.32,30.34,11649.0,28.0942,28.1313,28.0942,28.1127,11649.0
2019-01-16 12:20:00,30.34,30.35,30.31,30.31,10867.0,28.1127,28.122,28.0849,28.0849,10867.0
2019-01-16 12:30:00,30.31,30.31,30.23,30.23,8130.0,28.0849,28.0849,28.0108,28.0108,8130.0
2019-01-16 12:40:00,30.22,30.22,30.14,30.14,6678.0,28.0015,28.0015,27.9274,27.9274,6678.0
2019-01-16 12:50:00,30.15,30.19,30.14,30.19,8129.0,27.9367,27.9737,27.9274,27.9737,8129.0
2019-01-16 13:00:00,30.17,30.23,30.17,30.21,8300.0,27.9552,28.0108,27.9552,27.9923,8300.0
2019-01-16 13:10:00,30.21,30.23,30.2,30.21,6753.0,27.9923,28.0108,27.983,27.9923,6753.0
2019-01-16 13:20:00,30.22,30.25,30.2,30.2,10200.0,28.0015,28.0293,27.983,27.983,10200.0
2019-01-16 13:30:00,30.2,30.2,30.19,30.2,9824.0,27.983,27.983,27.9737,27.983,9824.0
2019-01-16 13:40:00,30.2,30.2,30.15,30.16,7334.0,27.983,27.983,27.9367,27.9459,7334.0
2019-01-16 13:50:00,30.15,30.15,30.14,30.14,5100.0,27.9367,27.9367,27.9274,27.9274,5100.0
2019-01-16 14:00:00,30.15,30.18,30.15,30.18,9256.0,27.9367,27.9645,27.9367,27.9645,9256.0
2019-01-16 14:10:00,30.18,30.18,30.09,30.09,7967.0,27.9645,27.9645,27.8811,27.8811,7967.0
2019-01-16 14:20:00,30.08,30.1,30.06,30.06,5394.0,27.8718,27.8903,27.8533,27.8533,5394.0
2019-01-16 14:30:00,30.06,30.06,30.0,30.01,14938.0,27.8533,27.8533,27.7977,27.8069,14938.0
2019-01-16 14:40:00,30.01,30.05,30.01,30.02,6794.0,27.8069,27.844,27.8069,27.8162,6794.0
2019-01-16 14:50:00,30.03,30.1,30.03,30.08,11970.0,27.8255,27.8903,27.8255,27.8718,11970.0
2019-01-16 15:00:00,30.09,30.15,30.09,30.15,15646.0,27.8811,27.9367,27.8811,27.9367,15646.0
2019-01-16 15:10:00,30.15,30.17,30.1,30.11,12078.0,27.9367,27.9552,27.8903,27.8996,12078.0
2019-01-16 15:20:00,30.1,30.1,30.05,30.06,14442.0,27.8903,27.8903,27.844,27.8533,14442.0
2019-01-16 15:30:00,30.05,30.12,30.05,30.09,12102.0,27.844,27.9089,27.844,27.8811,12102.0
2019-01-16 15:40:00,30.1,30.12,30.08,30.11,23572.0,27.8903,27.9089,27.8718,27.8996,23572.0
2019-01-16 15:50:00,30.11,30.19,30.09,30.19,140659.0,27.8996,27.9737,27.8811,27.9737,140659.0
2019-01-17 09:30:00,30.02,30.11,29.97,30.03,61674.0,27.8162,27.8996,27.7699,27.8255,61674.0
2019-01-17 09:40:00,30.04,30.16,30.01,30.11,10203.0,27.8347,27.9459,27.8069,27.8996,10203.0
2019-01-17 09:50:00,30.12,30.24,30.12,30.24,21594.0,27.9089,28.0201,27.9089,28.0201,21594.0
2019-01-17 10:00:00,30.25,30.33,30.24,30.32,17526.0,28.0293,28.1035,28.0201,28.0942,17526.0
2019-01-17 10:10:00,30.3,30.33,30.17,30.21,27521.0,28.0757,28.1035,27.9552,27.9923,27521.0
2019-01-17 10:20:00,30.21,30.3,30.2,30.3,9411.0,27.9923,28.0757,27.983,28.0757,9411.0
2019-01-17 10:30:00,30.29,30.3,30.24,30.24,4784.0,28.0664,28.0757,28.0201,28.0201,4784.0
2019-01-17 10:40:00,30.23,30.24,30.23,30.23,2200.0,28.0108,28.0201,28.0108,28.0108,2200.0
2019-01-17 10:50:00,30.23,30.3,30.23,30.25,2200.0,28.0108,28.0757,28.0108,28.0293,2200.0
2019-01-17 11:00:00,30.25,30.3,30.23,30.29,20237.0,28.0293,28.0757,28.0108,28.0664,20237.0
2019-01-17 11:10:00,30.29,30.33,30.29,30.3,11228.0,28.0664,28.1035,28.0664,28.0757,11228.0
2019-01-17 11:20:00,30.3,30.3,30.23,30.23,15499.0,28.0757,28.0757,28.0108,28.0108,15499.0
2019-01-17 11:30:00,30.23,30.29,30.23,30.23,5700.0,28.0108,28.0664,28.0108,28.0108,5700.0
2019-01-17 11:40:00,30.23,30.27,30.22,30.27,10829.0,28.0108,28.0479,28.0015,28.0479,10829.0
2019-01-17 11:50:00,30.29,30.32,30.28,30.3,2000.0,28.0664,28.0942,28.0571,28.0757,2000.0
2019-01-17 12:00:00,30.31,30.34,30.31,30.33,6127.0,28.0849,28.1127,28.0849,28.1035,6127.0
2019-01-17 12:10:00,30.31,30.33,30.31,30.32,3233.0,28.0849,28.1035,28.0849,28.0942,3233.0
2019-01-17 12:20:00,30.32,30.32,30.27,30.27,1901.0,28.0942,28.0942,28.0479,28.0479,1901.0
2019-01-17 12:30:00,30.26,30.26,30.21,30.24,10600.0,28.0386,28.0386,27.9923,28.0201,10600.0
2019-01-17 12:40:00,30.24,30.25,30.23,30.25,3044.0,28.0201,28.0293,28.0108,28.0293,3044.0
2019-01-17 12:50:00,30.25,30.29,30.25,30.28,2692.0,28.0293,28.0664,28.0293,28.0571,2692.0
2019-01-17 13:00:00,30.27,30.32,30.26,30.32,9900.0,28.0479,28.0942,28.0386,28.0942,9900.0
2019-01-17 13:10:00,30.3,30.3,30.28,30.3,1300.0,28.0757,28.0757,28.0571,28.0757,1300.0
2019-01-17 13:20:00,30.28,30.28,30.25,30.28,3013.0,28.0571,28.0571,28.0293,28.0571,3013.0
2019-01-17 13:30:00,30.27,30.28,30.27,30.28,1401.0,28.0479,28.0571,28.0479,28.0571,1401.0
2019-01-17 13:40:00,30.25,30.3,30.25,30.3,13200.0,28.0293,28.0757,28.0293,28.0757,13200.0
2019-01-17 13:50:00,30.28,30.3,30.27,30.27,1900.0,28.0571,28.0757,28.0479,28.0479,1900.0
2019-01-17 14:00:00,30.28,30.28,30.24,30.24,2900.0,28.0571,28.0571,28.0201,28.0201,2900.0
2019-01-17 14:10:00,30.23,30.25,30.23,30.25,700.0,28.0108,28.0293,28.0108,28.0293,700.0
2019-01-17 14:20:00,30.28,30.29,30.25,30.25,1840.0,28.0571,28.0664,28.0293,28.0293,1840.0
2019-01-17 14:30:00,30.26,30.31,30.26,30.31,8577.0,28.0386,28.0849,28.0386,28.0849,8577.0
2019-01-17 14:40:00,30.32,30.42,30.28,30.28,40165.0,28.0942,28.1868,28.0571,28.0571,40165.0
2019-01-17 14:50:00,30.29,30.3,30.18,30.22,21349.0,28.0664,28.0757,27.9645,28.0015,21349.0
2019-01-17 15:00:00,30.2,30.3,30.2,30.28,9400.0,27.983,28.0757,27.983,28.0571,9400.0
2019-01-17 15:10:00,30.27,30.3,30.24,30.28,4900.0,28.0479,28.0757,28.0201,28.0571,4900.0
2019-01-17 15:20:00,30.25,30.31,30.23,30.31,4600.0,28.0293,28.0849,28.0108,28.0849,4600.0
2019-01-17 15:30:00,30.31,30.34,30.3,30.31,13542.0,28.0849,28.1127,28.0757,28.0849,13542.0
2019-01-17 15:40:00,30.3,30.3,30.22,30.24,40519.0,28.0757,28.0757,28.0015,28.0201,40519.0
2019-01-17 15:50:00,30.23,30.31,30.21,30.27,101520.0,28.0108,28.0849,27.9923,28.0479,101520.0
2019-01-18 09:30:00,29.89,29.93,29.78,29.89,117125.0,27.6958,27.7328,27.5938,27.6958,117125.0
2019-01-18 09:40:00,29.89,29.91,29.8,29.83,21693.0,27.6958,27.7143,27.6124,27.6402,21693.0
2019-01-18 09:50:00,29.84,29.91,29.83,29.88,28977.0,27.6494,27.7143,27.6402,27.6865,28977.0
2019-01-18 10:00:00,29.89,29.92,29.87,29.9,7690.0,27.6958,27.7236,27.6772,27.705,7690.0
2019-01-18 10:10:00,29.9,30.0,29.87,30.0,13801.0,27.705,27.7977,27.6772,27.7977,13801.0
2019-01-18 10:20:00,29.99,29.99,29.86,29.91,9283.0,27.7884,27.7884,27.668,27.7143,9283.0
2019-01-18 10:30:00,29.9,29.95,29.88,29.9,9633.0,27.705,27.7513,27.6865,27.705,9633.0
2019-01-18 10:40:00,29.88,29.95,29.88,29.9,10035.0,27.6865,27.7513,27.6865,27.705,10035.0
2019-01-18 10:50:00,29.9,29.96,29.9,29.96,18196.0,27.705,27.7606,27.705,27.7606,18196.0
2019-01-18 11:00:00,29.97,30.01,29.94,29.94,21917.0,27.7699,27.8069,27.7421,27.7421,21917.0
2019-01-18 11:10:00,29.94,29.95,29.82,29.83,29562.0,27.7421,27.7513,27.6309,27.6402,29562.0
2019-01-18 11:20:00,29.84,29.88,29.82,29.88,26153.0,27.6494,27.6865,27.6309,27.6865,26153.0
2019-01-18 11:30:00,29.88,29.9,29.86,29.9,25138.0,27.6865,27.705,27.668,27.705,25138.0
2019-01-18 11:40:00,29.91,29.95,29.89,29.9,20902.0,27.7143,27.7513,27.6958,27.705,20902.0
2019-01-18 11:50:00,29.9,29.9,29.84,29.86,21906.0,27.705,27.705,27.6494,27.668,21906.0
2019-01-18 12:00:00,29.86,29.86,29.82,29.83,12269.0,27.668,27.668,27.6309,27.6402,12269.0
2019-01-18 12:10:00,29.83,29.83,29.8,29.82,18416.0,27.6402,27.6402,27.6124,27.6309,18416.0
2019-01-18 12:20:00,29.82,29.83,29.8,29.81,21153.0,27.6309,27.6402,27.6124,27.6216,21153.0
2019-01-18 12:30:00,29.8,29.8,29.67,29.67,56817.0,27.6124,27.6124,27.4919,27.4919,56817.0
2019-01-18 12:40:00,29.68,29.7,29.66,29.66,21119.0,27.5012,27.5197,27.4826,27.4826,21119.0
2019-01-18 12:50:00,29.65,29.67,29.6,29.62,24370.0,27.4734,27.4919,27.427,27.4456,24370.0
2019-01-18 13:00:00,29.61,29.71,29.61,29.7,17883.0,27.4363,27.529,27.4363,27.5197,17883.0
2019-01-18 13:10:00,29.69,29.69,29.6,29.64,24066.0,27.5104,27.5104,27.427,27.4641,24066.0
2019-01-18 13:20:00,29.64,29.7,29.64,29.65,17710.0,27.4641,27.5197,27.4641,27.4734,17710.0
2019-01-18 13:30:00,29.65,29.66,29.64,29.65,12505.0,27.4734,27.4826,27.4641,27.4734,12505.0
2019-01-18 13:40:00,29.65,29.65,29.61,29.63,19163.0,27.4734,27.4734,27.4363,27.4548,19163.0
2019-01-18 13:50:00,29.62,29.62,29.54,29.54,22604.0,27.4456,27.4456,27.3714,27.3714,22604.0
2019-01-18 14:00:00,29.54,29.55,29.47,29.48,30937.0,27.3714,27.3807,27.3066,27.3159,30937.0
2019-01-18 14:10:00,29.48,29.53,29.48,29.51,63110.0,27.3159,27.3622,27.3159,27.3436,63110.0
2019-01-18 14:20:00,29.51,29.51,29.49,29.49,11001.0,27.3436,27.3436,27.3251,27.3251,11001.0
2019-01-18 14:30:00,29.5,29.5,29.43,29.46,21810.0,27.3344,27.3344,27.2695,27.2973,21810.0
2019-01-18 14:40:00,29.46,29.49,29.45,29.49,22109.0,27.2973,27.3251,27.2881,27.3251,22109.0
2019-01-18 14:50:00,29.49,29.5,29.44,29.44,12418.0,27.3251,27.3344,27.2788,27.2788,12418.0
2019-01-18 15:00:00,29.44,29.44,29.33,29.36,72589.0,27.2788,27.2788,27.1769,27.2047,72589.0
2019-01-18 15:10:00,29.36,29.39,29.28,29.29,85236.0,27.2047,27.2325,27.1305,27.1398,85236.0
2019-01-18 15:20:00,29.29,29.33,29.25,29.32,61741.0,27.1398,27.1769,27.1027,27.1676,61741.0
2019-01-18 15:30:00,29.32,29.34,29.28,29.29,101241.0,27.1676,27.1861,27.1305,27.1398,101241.0
2019-01-18 15:40:00,29.3,29.35,29.3,29.34,93488.0,27.1491,27.1954,27.1491,27.1861,93488.0
2019-01-18 15:50:00,29.34,29.38,29.31,29.31,380826.0,27.1861,27.2232,27.1583,27.1583,380826.0
2019-01-22 09:30:00,29.45,29.47,29.31,29.41,122539.0,27.2881,27.3066,27.1583,27.251,122539.0
2019-01-22 09:40:00,29.41,29.47,29.36,29.43,27814.0,27.251,27.3066,27.2047,27.2695,27814.0
2019-01-22 09:50:00,29.41,29.43,29.3,29.34,13139.0,27.251,27.2695,27.1491,27.1861,13139.0
2019-01-22 10:00:00,29.37,29.4,29.34,29.36,8884.0,27.2139,27.2417,27.1861,27.2047,8884.0
2019-01-22 10:10:00,29.36,29.4,29.33,29.39,7799.0,27.2047,27.2417,27.1769,27.2325,7799.0
2019-01-22 10:20:00,29.4,29.4,29.26,29.32,16112.0,27.2417,27.2417,27.112,27.1676,16112.0
2019-01-22 10:30:00,29.32,29.34,29.29,29.34,10808.0,27.1676,27.1861,27.1398,27.1861,10808.0
2019-01-22 10:40:00,29.34,29.42,29.34,29.42,13094.0,27.1861,27.2603,27.1861,27.2603,13094.0
2019-01-22 10:50:00,29.43,29.5,29.43,29.46,19717.0,27.2695,27.3344,27.2695,27.2973,19717.0
2019-01-22 11:00:00,29.49,29.53,29.47,29.5,25326.0,27.3251,27.3622,27.3066,27.3344,25326.0
2019-01-22 11:10:00,29.5,29.54,29.49,29.52,21924.0,27.3344,27.3714,27.3251,27.3529,21924.0
2019-01-22 11:20:00,29.53,29.54,29.48,29.48,4766.0,27.3622,27.3714,27.3159,27.3159,4766.0
2019-01-22 11:30:00,29.48,29.49,29.44,29.44,9125.0,27.3159,27.3251,27.2788,27.2788,9125.0
2019-01-22 11:40:00,29.46,29.5,29.45,29.48,11110.0,27.2973,27.3344,27.2881,27.3159,11110.0
2019-01-22 11:50:00,29.49,29.5,29.46,29.46,6207.0,27.3251,27.3344,27.2973,27.2973,6207.0
2019-01-22 12:00:00,29.46,29.52,29.46,29.52,18258.0,27.2973,27.3529,27.2973,27.3529,18258.0
2019-01-22 12:10:00,29.51,29.55,29.51,29.55,5800.0,27.3436,27.3807,27.3436,27.3807,5800.0
2019-01-22 12:20:00,29.55,29.55,29.51,29.51,6063.0,27.3807,27.3807,27.3436,27.3436,6063.0
2019-01-22 12:30:00,29.53,29.59,29.53,29.59,20615.0,27.3622,27.4178,27.3622,27.4178,20615.0
2019-01-22 12:40:00,29.6,29.6,29.49,29.49,14784.0,27.427,27.427,27.3251,27.3251,14784.0
2019-01-22 12:50:00,29.51,29.54,29.51,29.52,2750.0,27.3436,27.3714,27.3436,27.3529,2750.0
2019-01-22 13:00:00,29.56,29.6,29.56,29.57,14357.0,27.39,27.427,27.39,27.3992,14357.0
2019-01-22 13:10:00,29.57,29.58,29.52,29.57,11050.0,27.3992,27.4085,27.3529,27.3992,11050.0
2019-01-22 13:20:00,29.56,29.58,29.54,29.57,8500.0,27.39,27.4085,27.3714,27.3992,8500.0
2019-01-22 13:30:00,29.59,29.63,29.59,29.62,20185.0,27.4178,27.4548,27.4178,27.4456,20185.0
2019-01-22 13:40:00,29.63,29.63,29.56,29.57,10549.0,27.4548,27.4548,27.39,27.3992,10549.0
2019-01-22 13:50:00,29.57,29.57,29.54,29.55,4000.0,27.3992,27.3992,27.3714,27.3807,4000.0
2019-01-22 14:00:00,29.56,29.62,29.56,29.62,8200.0,27.39,27.4456,27.39,27.4456,8200.0
2019-01-22 14:10:00,29.63,29.65,29.62,29.65,3301.0,27.4548,27.4734,27.4456,27.4734,3301.0
2019-01-22 14:20:00,29.65,29.66,29.63,29.64,5789.0,27.4734,27.4826,27.4548,27.4641,5789.0
2019-01-22 14:30:00,29.66,29.68,29.65,29.66,8757.0,27.4826,27.5012,27.4734,27.4826,8757.0
2019-01-22 14:40:00,29.66,29.66,29.62,29.63,9200.0,27.4826,27.4826,27.4456,27.4548,9200.0
2019-01-22 14:50:00,29.64,29.65,29.58,29.59,11033.0,27.4641,27.4734,27.4085,27.4178,11033.0
2019-01-22 15:00:00,29.61,29.61,29.58,29.59,5077.0,27.4363,27.4363,27.4085,27.4178,5077.0
2019-01-22 15:10:00,29.59,29.63,29.59,29.63,3016.0,27.4178,27.4548,27.4178,27.4548,3016.0
2019-01-22 15:20:00,29.64,29.65,29.63,29.64,8382.0,27.4641,27.4734,27.4548,27.4641,8382.0
2019-01-22 15:30:00,29.63,29.63,29.56,29.57,34364.0,27.4548,27.4548,27.39,27.3992,34364.0
2019-01-22 15:40:00,29.57,29.6,29.55,29.56,34206.0,27.3992,27.427,27.3807,27.39,34206.0
2019-01-22 15:50:00,29.56,29.58,29.52,29.52,114904.0,27.39,27.4085,27.3529,27.3529,114904.0
2019-01-23 09:30:00,29.32,29.39,29.26,29.29,56237.0,27.1676,27.2325,27.112,27.1398,56237.0
2019-01-23 09:40:00,29.29,29.38,29.28,29.35,15488.0,27.1398,27.2232,27.1305,27.1954,15488.0
2019-01-23 09:50:00,29.34,29.41,29.34,29.41,2500.0,27.1861,27.251,27.1861,27.251,2500.0
2019-01-23 10:00:00,29.42,29.47,29.42,29.43,10458.0,27.2603,27.3066,27.2603,27.2695,10458.0
2019-01-23 10:10:00,29.44,29.49,29.44,29.48,5516.0,27.2788,27.3251,27.2788,27.3159,5516.0
2019-01-23 10:20:00,29.48,29.49,29.46,29.48,3999.0,27.3159,27.3251,27.2973,27.3159,3999.0
2019-01-23 10:30:00,29.46,29.48,29.43,29.47,3800.0,27.2973,27.3159,27.2695,27.3066,3800.0
2019-01-23 10:40:00,29.47,29.65,29.47,29.64,31322.0,27.3066,27.4734,27.3066,27.4641,31322.0
2019-01-23 10:50:00,29.65,29.71,29.65,29.68,11474.0,27.4734,27.529,27.4734,27.5012,11474.0
2019-01-23 11:00:00,29.68,29.71,29.67,29.7,6115.0,27.5012,27.529,27.4919,27.5197,6115.0
2019-01-23 11:10:00,29.71,29.71,29.63,29.66,7298.0,27.529,27.529,27.4548,27.4826,7298.0
2019-01-23 11:20:00,29.67,29.73,29.67,29.7,14381.0,27.4919,27.5475,27.4919,27.5197,14381.0
2019-01-23 11:30:00,29.74,29.75,29.71,29.71,5816.0,27.5568,27.566,27.529,27.529,5816.0
2019-01-23 11:40:00,29.69,29.74,29.67,29.73,7862.0,27.5104,27.5568,27.4919,27.5475,7862.0
2019-01-23 11:50:00,29.73,29.75,29.71,29.74,11259.0,27.5475,27.566,27.529,27.5568,11259.0
2019-01-23 12:00:00,29.75,29.82,29.74,29.82,16226.0,27.566,27.6309,27.5568,27.6309,16226.0
2019-01-23 12:10:00,29.82,29.83,29.77,29.81,14985.0,27.6309,27.6402,27.5846,27.6216,14985.0
2019-01-23 12:20:00,29.8,29.85,29.8,29.83,9395.0,27.6124,27.6587,27.6124,27.6402,9395.0
2019-01-23 12:30:00,29.84,29.84,29.81,29.82,8876.0,27.6494,27.6494,27.6216,27.6309,8876.0
2019-01-23 12:40:00,29.82,29.82,29.8,29.8,6680.0,27.6309,27.6309,27.6124,27.6124,6680.0
2019-01-23 12:50:00,29.8,29.81,29.8,29.81,9090.0,27.6124,27.6216,27.6124,27.6216,9090.0
2019-01-23 13:00:00,29.81,29.83,29.72,29.72,18848.0,27.6216,27.6402,27.5382,27.5382,18848.0
2019-01-23 13:10:00,29.73,29.81,29.73,29.81,5681.0,27.5475,27.6216,27.5475,27.6216,5681.0
2019-01-23 13:20:00,29.83,29.84,29.82,29.83,4300.0,27.6402,27.6494,27.6309,27.6402,4300.0
2019-01-23 13:30:00,29.82,29.82,29.79,29.8,8118.0,27.6309,27.6309,27.6031,27.6124,8118.0
2019-01-23 13:40:00,29.81,29.82,29.78,29.78,10944.0,27.6216,27.6309,27.5938,27.5938,10944.0
2019-01-23 13:50:00,29.78,29.79,29.77,29.79,12579.0,27.5938,27.6031,27.5846,27.6031,12579.0
2019-01-23 14:00:00,29.78,29.78,29.76,29.76,15098.0,27.5938,27.5938,27.5753,27.5753,15098.0
2019-01-23 14:10:00,29.78,29.79,29.78,29.79,1841.0,27.5938,27.6031,27.5938,27.6031,1841.0
2019-01-23 14:20:00,29.8,29.81,29.75,29.76,9834.0,27.6124,27.6216,27.566,27.5753,9834.0
2019-01-23 14:30:00,29.76,29.82,29.76,29.79,13746.0,27.5753,27.6309,27.5753,27.6031,13746.0
2019-01-23 14:40:00,29.79,29.8,29.79,29.8,4573.0,27.6031,27.6124,27.6031,27.6124,4573.0
2019-01-23 14:50:00,29.81,29.81,29.75,29.75,12619.0,27.6216,27.6216,27.566,27.566,12619.0
2019-01-23 15:00:00,29.75,29.76,29.67,29.67,11474.0,27.566,27.5753,27.4919,27.4919,11474.0
2019-01-23 15:10:00,29.67,29.71,29.67,29.71,3084.0,27.4919,27.529,27.4919,27.529,3084.0
2019-01-23 15:20:00,29.72,29.72,29.67,29.68,10876.0,27.5382,27.5382,27.4919,27.5012,10876.0
2019-01-23 15:30:00,29.67,29.7,29.66,29.68,13259.0,27.4919,27.5197,27.4826,27.5012,13259.0
2019-01-23 15:40:00,29.69,29.75,29.69,29.72,24721.0,27.5104,27.566,27.5104,27.5382,24721.0
2019-01-23 15:50:00,29.73,29.73,29.62,29.67,132790.0,27.5475,27.5475,27.4456,27.4919,132790.0
2019-01-24 09:30:00,29.43,29.62,29.43,29.62,51879.0,27.2695,27.4456,27.2695,27.4456,51879.0
2019-01-24 09:40:00,29.62,29.66,29.54,29.61,7961.0,27.4456,27.4826,27.3714,27.4363,7961.0
2019-01-24 09:50:00,29.65,29.67,29.63,29.64,7679.0,27.4734,27.4919,27.4548,27.4641,7679.0
2019-01-24 10:00:00,29.68,29.71,29.6,29.63,4900.0,27.5012,27.529,27.427,27.4548,4900.0
2019-01-24 10:10:00,29.64,29.65,29.52,29.54,5900.0,27.4641,27.4734,27.3529,27.3714,5900.0
2019-01-24 10:20:00,29.53,29.67,29.52,29.67,5214.0,27.3622,27.4919,27.3529,27.4919,5214.0
2019-01-24 10:30:00,29.66,29.73,29.64,29.72,4203.0,27.4826,27.5475,27.4641,27.5382,4203.0
2019-01-24 10:40:00,29.69,29.7,29.63,29.64,8598.0,27.5104,27.5197,27.4548,27.4641,8598.0
2019-01-24 10:50:00,29.64,29.65,29.63,29.64,2550.0,27.4641,27.4734,27.4548,27.4641,2550.0
2019-01-24 11:00:00,29.64,29.69,29.64,29.67,3745.0,27.4641,27.5104,27.4641,27.4919,3745.0
2019-01-24 11:10:00,29.65,29.7,29.61,29.61,6000.0,27.4734,27.5197,27.4363,27.4363,6000.0
2019-01-24 11:20:00,29.63,29.63,29.61,29.62,4890.0,27.4548,27.4548,27.4363,27.4456,4890.0
2019-01-24 11:30:00,29.61,29.63,29.58,29.6,12739.0,27.4363,27.4548,27.4085,27.427,12739.0
2019-01-24 11:40:00,29.6,29.7,29.6,29.68,13199.0,27.427,27.5197,27.427,27.5012,13199.0
2019-01-24 11:50:00,29.68,29.68,29.64,29.66,12663.0,27.5012,27.5012,27.4641,27.4826,12663.0
2019-01-24 12:00:00,29.66,29.68,29.64,29.64,3017.0,27.4826,27.5012,27.4641,27.4641,3017.0
2019-01-24 12:10:00,29.63,29.63,29.58,29.58,3500.0,27.4548,27.4548,27.4085,27.4085,3500.0
2019-01-24 12:20:00,29.59,29.59,29.56,29.56,4400.0,27.4178,27.4178,27.39,27.39,4400.0
2019-01-24 12:30:00,29.55,29.56,29.55,29.55,2251.0,27.3807,27.39,27.3807,27.3807,2251.0
2019-01-24 12:40:00,29.54,29.54,29.52,29.54,5406.0,27.3714,27.3714,27.3529,27.3714,5406.0
2019-01-24 12:50:00,29.58,29.59,29.58,29.58,1532.0,27.4085,27.4178,27.4085,27.4085,1532.0
2019-01-24 13:00:00,29.55,29.55,29.52,29.53,7517.0,27.3807,27.3807,27.3529,27.3622,7517.0
2019-01-24 13:10:00,29.52,29.55,29.52,29.55,9189.0,27.3529,27.3807,27.3529,27.3807,9189.0
2019-01-24 13:20:00,29.54,29.57,29.54,29.57,7200.0,27.3714,27.3992,27.3714,27.3992,7200.0
2019-01-24 13:30:00,29.55,29.56,29.53,29.53,5433.0,27.3807,27.39,27.3622,27.3622,5433.0
2019-01-24 13:40:00,29.54,29.54,29.51,29.51,4378.0,27.3714,27.3714,27.3436,27.3436,4378.0
2019-01-24 13:50:00,29.51,29.52,29.49,29.5,10666.0,27.3436,27.3529,27.3251,27.3344,10666.0
2019-01-24 14:00:00,29.51,29.53,29.5,29.51,8600.0,27.3436,27.3622,27.3344,27.3436,8600.0
2019-01-24 14:10:00,29.51,29.51,29.48,29.48,4152.0,27.3436,27.3436,27.3159,27.3159,4152.0
2019-01-24 14:20:00,29.48,29.5,29.48,29.5,18255.0,27.3159,27.3344,27.3159,27.3344,18255.0
2019-01-24 14:30:00,29.51,29.51,29.48,29.48,4634.0,27.3436,27.3436,27.3159,27.3159,4634.0
2019-01-24 14:40:00,29.49,29.5,29.48,29.5,5200.0,27.3251,27.3344,27.3159,27.3344,5200.0
2019-01-24 14:50:00,29.5,29.56,29.5,29.55,14800.0,27.3344,27.39,27.3344,27.3807,14800.0
2019-01-24 15:00:00,29.56,29.57,29.55,29.56,11880.0,27.39,27.3992,27.3807,27.39,11880.0
2019-01-24 15:10:00,29.54,29.54,29.52,29.53,5085.0,27.3714,27.3714,27.3529,27.3622,5085.0
2019-01-24 15:20:00,29.52,29.53,29.51,29.53,3354.0,27.3529,27.3622,27.3436,27.3622,3354.0
2019-01-24 15:30:00,29.53,29.59,29.53,29.59,8737.0,27.3622,27.4178,27.3622,27.4178,8737.0
2019-01-24 15:40:00,29.59,29.59,29.55,29.55,20705.0,27.4178,27.4178,27.3807,27.3807,20705.0
2019-01-24 15:50:00,29.57,29.59,29.53,29.57,99294.0,27.3992,27.4178,27.3622,27.3992,99294.0
2019-01-25 09:30:00,29.98,30.28,29.98,30.28,86557.0,27.7791,28.0571,27.7791,28.0571,86557.0
2019-01-25 09:40:00,30.27,30.47,30.25,30.45,67897.0,28.0479,28.2332,28.0293,28.2146,67897.0
2019-01-25 09:50:00,30.44,30.47,30.4,30.44,34908.0,28.2054,28.2332,28.1683,28.2054,34908.0
2019-01-25 10:00:00,30.45,30.49,30.42,30.48,44281.0,28.2146,28.2517,28.1868,28.2424,44281.0
2019-01-25 10:10:00,30.48,30.63,30.45,30.63,98274.0,28.2424,28.3814,28.2146,28.3814,98274.0
2019-01-25 10:20:00,30.63,30.67,30.62,30.62,42192.0,28.3814,28.4185,28.3722,28.3722,42192.0
2019-01-25 10:30:00,30.6,30.63,30.55,30.55,10931.0,28.3536,28.3814,28.3073,28.3073,10931.0
2019-01-25 10:40:00,30.55,30.63,30.55,30.56,7143.0,28.3073,28.3814,28.3073,28.3166,7143.0
2019-01-25 10:50:00,30.56,30.56,30.5,30.51,13479.0,28.3166,28.3166,28.261,28.2702,13479.0
2019-01-25 11:00:00,30.52,30.63,30.52,30.62,47408.0,28.2795,28.3814,28.2795,28.3722,47408.0
2019-01-25 11:10:00,30.62,30.65,30.61,30.65,41929.0,28.3722,28.4,28.3629,28.4,41929.0
2019-01-25 11:20:00,30.66,30.7,30.65,30.67,65351.0,28.4092,28.4463,28.4,28.4185,65351.0
2019-01-25 11:30:00,30.66,30.71,30.62,30.67,49655.0,28.4092,28.4556,28.3722,28.4185,49655.0
2019-01-25 11:40:00,30.67,30.72,30.67,30.72,28307.0,28.4185,28.4648,28.4185,28.4648,28307.0
2019-01-25 11:50:00,30.72,30.73,30.68,30.73,34087.0,28.4648,28.4741,28.4278,28.4741,34087.0
2019-01-25 12:00:00,30.72,30.72,30.61,30.65,32946.0,28.4648,28.4648,28.3629,28.4,32946.0
2019-01-25 12:10:00,30.65,30.7,30.65,30.7,29862.0,28.4,28.4463,28.4,28.4463,29862.0
2019-01-25 12:20:00,30.71,30.73,30.68,30.68,38381.0,28.4556,28.4741,28.4278,28.4278,38381.0
2019-01-25 12:30:00,30.69,30.7,30.63,30.69,64717.0,28.437,28.4463,28.3814,28.437,64717.0
2019-01-25 12:40:00,30.69,30.71,30.64,30.68,31246.0,28.437,28.4556,28.3907,28.4278,31246.0
2019-01-25 12:50:00,30.68,30.7,30.68,30.7,24780.0,28.4278,28.4463,28.4278,28.4463,24780.0
2019-01-25 13:00:00,30.7,30.71,30.68,30.71,45277.0,28.4463,28.4556,28.4278,28.4556,45277.0
2019-01-25 13:10:00,30.71,30.72,30.69,30.7,36660.0,28.4556,28.4648,28.437,28.4463,36660.0
2019-01-25 13:20:00,30.7,30.7,30.67,30.67,26642.0,28.4463,28.4463,28.4185,28.4185,26642.0
2019-01-25 13:30:00,30.66,30.7,30.66,30.7,26929.0,28.4092,28.4463,28.4092,28.4463,26929.0
2019-01-25 13:40:00,30.69,30.69,30.65,30.65,23241.0,28.437,28.437,28.4,28.4,23241.0
2019-01-25 13:50:00,30.65,30.65,30.57,30.58,29229.0,28.4,28.4,28.3258,28.3351,29229.0
2019-01-25 14:00:00,30.59,30.67,30.58,30.65,27577.0,28.3444,28.4185,28.3351,28.4,27577.0
2019-01-25 14:10:00,30.65,30.67,30.63,30.64,22950.0,28.4,28.4185,28.3814,28.3907,22950.0
2019-01-25 14:20:00,30.64,30.68,30.63,30.68,42411.0,28.3907,28.4278,28.3814,28.4278,42411.0
2019-01-25 14:30:00,30.68,30.7,30.65,30.68,35459.0,28.4278,28.4463,28.4,28.4278,35459.0
2019-01-25 14:40:00,30.68,30.68,30.65,30.67,25845.0,28.4278,28.4278,28.4,28.4185,25845.0
2019-01-25 14:50:00,30.67,30.69,30.65,30.69,22474.0,28.4185,28.437,28.4,28.437,22474.0
2019-01-25 15:00:00,30.69,30.69,30.64,30.67,23449.0,28.437,28.437,28.3907,28.4185,23449.0
2019-01-25 15:10:00,30.68,30.69,30.65,30.68,28530.0,28.4278,28.437,28.4,28.4278,28530.0
2019-01-25 15:20:00,30.68,30.69,30.66,30.67,32218.0,28.4278,28.437,28.4092,28.4185,32218.0
2019-01-25 15:30:00,30.67,30.67,30.63,30.63,44250.0,28.4185,28.4185,28.3814,28.3814,44250.0
2019-01-25 15:40:00,30.63,30.64,30.58,30.58,45700.0,28.3814,28.3907,28.3351,28.3351,45700.0
2019-01-25 15:50:00,30.58,30.63,30.58,30.58,184208.0,28.3351,28.3814,28.3351,28.3351,184208.0
2019-01-28 09:30:00,30.71,30.86,30.7,30.77,90900.0,28.4556,28.5945,28.4463,28.5112,90900.0
2019-01-28 09:40:00,30.79,30.93,30.78,30.91,17248.0,28.5297,28.6594,28.5204,28.6409,17248.0
2019-01-28 09:50:00,30.92,31.02,30.9,31.01,31484.0,28.6501,28.7428,28.6316,28.7335,31484.0
2019-01-28 10:00:00,31.01,31.1,31.01,31.06,24225.0,28.7335,28.8169,28.7335,28.7799,24225.0
2019-01-28 10:10:00,31.05,31.15,31.05,31.11,18692.0,28.7706,28.8633,28.7706,28.8262,18692.0
2019-01-28 10:20:00,31.11,31.12,30.95,30.96,12585.0,28.8262,28.8355,28.6779,28.6872,12585.0
2019-01-28 10:30:00,30.97,31.08,30.97,31.03,39164.0,28.6965,28.7984,28.6965,28.7521,39164.0
2019-01-28 10:40:00,31.02,31.04,30.95,30.99,18076.0,28.7428,28.7613,28.6779,28.715,18076.0
2019-01-28 10:50:00,30.99,31.08,30.99,31.08,16177.0,28.715,28.7984,28.715,28.7984,16177.0
2019-01-28 11:00:00,31.08,31.11,31.04,31.07,20657.0,28.7984,28.8262,28.7613,28.7891,20657.0
2019-01-28 11:10:00,31.06,31.11,31.05,31.09,11406.0,28.7799,28.8262,28.7706,28.8077,11406.0
2019-01-28 11:20:00,31.07,31.11,31.05,31.05,13361.0,28.7891,28.8262,28.7706,28.7706,13361.0
2019-01-28 11:30:00,31.06,31.11,31.06,31.1,16994.0,28.7799,28.8262,28.7799,28.8169,16994.0
2019-01-28 11:40:00,31.11,31.11,31.08,31.1,14950.0,28.8262,28.8262,28.7984,28.8169,14950.0
2019-01-28 11:50:00,31.11,31.13,31.08,31.1,16851.0,28.8262,28.8447,28.7984,28.8169,16851.0
2019-01-28 12:00:00,31.11,31.13,31.05,31.09,45490.0,28.8262,28.8447,28.7706,28.8077,45490.0
2019-01-28 12:10:00,31.11,31.12,31.08,31.08,9161.0,28.8262,28.8355,28.7984,28.7984,9161.0
2019-01-28 12:20:00,31.08,31.11,31.07,31.08,7817.0,28.7984,28.8262,28.7891,28.7984,7817.0
2019-01-28 12:30:00,31.07,31.07,31.02,31.05,20778.0,28.7891,28.7891,28.7428,28.7706,20778.0
2019-01-28 12:40:00,31.06,31.08,31.05,31.07,20171.0,28.7799,28.7984,28.7706,28.7891,20171.0
2019-01-28 12:50:00,31.07,31.1,31.05,31.07,15127.0,28.7891,28.8169,28.7706,28.7891,15127.0
2019-01-28 13:00:00,31.06,31.11,31.06,31.08,12940.0,28.7799,28.8262,28.7799,28.7984,12940.0
2019-01-28 13:10:00,31.08,31.14,31.07,31.11,15631.0,28.7984,28.854,28.7891,28.8262,15631.0
2019-01-28 13:20:00,31.1,31.14,31.09,31.14,8100.0,28.8169,28.854,28.8077,28.854,8100.0
2019-01-28 13:30:00,31.14,31.14,31.1,31.13,11422.0,28.854,28.854,28.8169,28.8447,11422.0
2019-01-28 13:40:00,31.13,31.14,31.11,31.13,15298.0,28.8447,28.854,28.8262,28.8447,15298.0
2019-01-28 13:50:00,31.13,31.13,31.1,31.13,7230.0,28.8447,28.8447,28.8169,28.8447,7230.0
2019-01-28 14:00:00,31.15,31.15,31.1,31.12,18631.0,28.8633,28.8633,28.8169,28.8355,18631.0
2019-01-28 14:10:00,31.12,31.15,31.11,31.14,18910.0,28.8355,28.8633,28.8262,28.854,18910.0
2019-01-28 14:20:00,31.13,31.14,31.08,31.1,16777.0,28.8447,28.854,28.7984,28.8169,16777.0
2019-01-28 14:30:00,31.12,31.15,31.1,31.13,18697.0,28.8355,28.8633,28.8169,28.8447,18697.0
2019-01-28 14:40:00,31.13,31.15,31.13,31.14,19161.0,28.8447,28.8633,28.8447,28.854,19161.0
2019-01-28 14:50:00,31.14,31.17,31.13,31.17,24310.0,28.854,28.8818,28.8447,28.8818,24310.0
2019-01-28 15:00:00,31.17,31.18,31.14,31.17,28872.0,28.8818,28.8911,28.854,28.8818,28872.0
2019-01-28 15:10:00,31.17,31.19,31.16,31.17,26491.0,28.8818,28.9003,28.8725,28.8818,26491.0
2019-01-28 15:20:00,31.15,31.18,31.14,31.17,21748.0,28.8633,28.8911,28.854,28.8818,21748.0
2019-01-28 15:30:00,31.17,31.18,31.15,31.16,41406.0,28.8818,28.8911,28.8633,28.8725,41406.0
2019-01-28 15:40:00,31.16,31.2,31.16,31.19,57581.0,28.8725,28.9096,28.8725,28.9003,57581.0
2019-01-28 15:50:00,31.18,31.33,31.16,31.28,446054.0,28.8911,29.03,28.8725,28.9837,446054.0
2019-01-29 09:30:00,31.61,31.77,31.57,31.65,168635.0,29.2895,29.4377,29.2524,29.3266,168635.0
2019-01-29 09:40:00,31.65,31.65,31.39,31.4,148172.0,29.3266,29.3266,29.0856,29.0949,148172.0
2019-01-29 09:50:00,31.4,31.43,31.31,31.41,106201.0,29.0949,29.1227,29.0115,29.1042,106201.0
2019-01-29 10:00:00,31.42,31.65,31.42,31.65,76490.0,29.1134,29.3266,29.1134,29.3266,76490.0
2019-01-29 10:10:00,31.66,31.67,31.57,31.64,72467.0,29.3358,29.3451,29.2524,29.3173,72467.0
2019-01-29 10:20:00,31.64,31.76,31.64,31.73,72198.0,29.3173,29.4285,29.3173,29.4007,72198.0
2019-01-29 10:30:00,31.72,31.75,31.67,31.67,58195.0,29.3914,29.4192,29.3451,29.3451,58195.0
2019-01-29 10:40:00,31.66,31.72,31.64,31.7,60163.0,29.3358,29.3914,29.3173,29.3729,60163.0
2019-01-29 10:50:00,31.71,31.72,31.63,31.65,47007.0,29.3821,29.3914,29.308,29.3266,47007.0
2019-01-29 11:00:00,31.67,31.71,31.67,31.7,53959.0,29.3451,29.3821,29.3451,29.3729,53959.0
2019-01-29 11:10:00,31.71,31.73,31.68,31.68,52481.0,29.3821,29.4007,29.3543,29.3543,52481.0
2019-01-29 11:20:00,31.68,31.7,31.64,31.65,52427.0,29.3543,29.3729,29.3173,29.3266,52427.0
2019-01-29 11:30:00,31.66,31.71,31.66,31.71,57930.0,29.3358,29.3821,29.3358,29.3821,57930.0
2019-01-29 11:40:00,31.7,31.74,31.7,31.72,39961.0,29.3729,29.4099,29.3729,29.3914,39961.0
2019-01-29 11:50:00,31.72,31.74,31.7,31.72,55336.0,29.3914,29.4099,29.3729,29.3914,55336.0
2019-01-29 12:00:00,31.72,31.77,31.72,31.74,80287.0,29.3914,29.4377,29.3914,29.4099,80287.0
2019-01-29 12:10:00,31.75,31.79,31.75,31.78,33298.0,29.4192,29.4563,29.4192,29.447,33298.0
2019-01-29 12:20:00,31.79,31.81,31.78,31.78,42041.0,29.4563,29.4748,29.447,29.447,42041.0
2019-01-29 12:30:00,31.78,31.8,31.75,31.75,41122.0,29.447,29.4655,29.4192,29.4192,41122.0
2019-01-29 12:40:00,31.73,31.77,31.73,31.76,33762.0,29.4007,29.4377,29.4007,29.4285,33762.0
2019-01-29 12:50:00,31.75,31.81,31.75,31.8,30000.0,29.4192,29.4748,29.4192,29.4655,30000.0
2019-01-29 13:00:00,31.81,31.81,31.57,31.61,104889.0,29.4748,29.4748,29.2524,29.2895,104889.0
2019-01-29 13:10:00,31.65,31.77,31.65,31.77,54393.0,29.3266,29.4377,29.3266,29.4377,54393.0
2019-01-29 13:20:00,31.77,31.81,31.77,31.81,39670.0,29.4377,29.4748,29.4377,29.4748,39670.0
2019-01-29 13:30:00,31.81,31.83,31.79,31.82,40286.0,29.4748,29.4933,29.4563,29.4841,40286.0
2019-01-29 13:40:00,31.82,31.84,31.81,31.83,45623.0,29.4841,29.5026,29.4748,29.4933,45623.0
2019-01-29 13:50:00,31.83,31.84,31.82,31.83,38389.0,29.4933,29.5026,29.4841,29.4933,38389.0
2019-01-29 14:00:00,31.83,31.87,31.82,31.87,61779.0,29.4933,29.5304,29.4841,29.5304,61779.0
2019-01-29 14:10:00,31.88,31.9,31.85,31.86,59360.0,29.5397,29.5582,29.5119,29.5211,59360.0
2019-01-29 14:20:00,31.86,31.86,31.8,31.84,51687.0,29.5211,29.5211,29.4655,29.5026,51687.0
2019-01-29 14:30:00,31.84,31.85,31.83,31.83,25975.0,29.5026,29.5119,29.4933,29.4933,25975.0
2019-01-29 14:40:00,31.83,31.85,31.8,31.84,59381.0,29.4933,29.5119,29.4655,29.5026,59381.0
2019-01-29 14:50:00,31.84,31.87,31.82,31.87,36025.0,29.5026,29.5304,29.4841,29.5304,36025.0
2019-01-29 15:00:00,31.87,31.91,31.86,31.9,57560.0,29.5304,29.5675,29.5211,29.5582,57560.0
2019-01-29 15:10:00,31.89,31.91,31.88,31.91,36963.0,29.5489,29.5675,29.5397,29.5675,36963.0
2019-01-29 15:20:00,31.91,31.93,31.9,31.92,94144.0,29.5675,29.586,29.5582,29.5767,94144.0
2019-01-29 15:30:00,31.92,31.93,31.9,31.93,66809.0,29.5767,29.586,29.5582,29.586,66809.0
2019-01-29 15:40:00,31.93,31.93,31.89,31.92,74657.0,29.586,29.586,29.5489,29.5767,74657.0
2019-01-29 15:50:00,31.92,31.95,31.88,31.94,418635.0,29.5767,29.6045,29.5397,29.5953,418635.0
2019-01-30 09:30:00,31.76,31.82,31.66,31.75,72597.0,29.4285,29.4841,29.3358,29.4192,72597.0
2019-01-30 09:40:00,31.74,31.88,31.74,31.86,40261.0,29.4099,29.5397,29.4099,29.5211,40261.0
2019-01-30 09:50:00,31.87,31.92,31.86,31.87,35093.0,29.5304,29.5767,29.5211,29.5304,35093.0
2019-01-30 10:00:00,31.87,31.89,31.79,31.85,36750.0,29.5304,29.5489,29.4563,29.5119,36750.0
2019-01-30 10:10:00,31.84,31.92,31.84,31.87,8880.0,29.5026,29.5767,29.5026,29.5304,8880.0
2019-01-30 10:20:00,31.86,31.87,31.78,31.82,24051.0,29.5211,29.5304,29.447,29.4841,24051.0
2019-01-30 10:30:00,31.83,31.93,31.82,31.93,9414.0,29.4933,29.586,29.4841,29.586,9414.0
2019-01-30 10:40:00,31.91,31.91,31.81,31.82,22657.0,29.5675,29.5675,29.4748,29.4841,22657.0
2019-01-30 10:50:00,31.8,31.84,31.75,31.77,13287.0,29.4655,29.5026,29.4192,29.4377,13287.0
2019-01-30 11:00:00,31.8,31.81,31.74,31.76,11595.0,29.4655,29.4748,29.4099,29.4285,11595.0
2019-01-30 11:10:00,31.75,31.78,31.73,31.75,17938.0,29.4192,29.447,29.4007,29.4192,17938.0
2019-01-30 11:20:00,31.75,31.76,31.67,31.72,15180.0,29.4192,29.4285,29.3451,29.3914,15180.0
2019-01-30 11:30:00,31.73,31.83,31.71,31.83,11973.0,29.4007,29.4933,29.3821,29.4933,11973.0
2019-01-30 11:40:00,31.79,31.84,31.77,31.81,11765.0,29.4563,29.5026,29.4377,29.4748,11765.0
2019-01-30 11:50:00,31.83,31.85,31.8,31.83,18332.0,29.4933,29.5119,29.4655,29.4933,18332.0
2019-01-30 12:00:00,31.82,31.88,31.79,31.87,9821.0,29.4841,29.5397,29.4563,29.5304,9821.0
2019-01-30 12:10:00,31.88,31.89,31.85,31.85,9241.0,29.5397,29.5489,29.5119,29.5119,9241.0
2019-01-30 12:20:00,31.85,31.89,31.84,31.84,38759.0,29.5119,29.5489,29.5026,29.5026,38759.0
2019-01-30 12:30:00,31.83,31.86,31.83,31.86,8430.0,29.4933,29.5211,29.4933,29.5211,8430.0
2019-01-30 12:40:00,31.86,31.88,31.85,31.88,5862.0,29.5211,29.5397,29.5119,29.5397,5862.0
2019-01-30 12:50:00,31.87,31.88,31.83,31.83,8881.0,29.5304,29.5397,29.4933,29.4933,8881.0
2019-01-30 13:00:00,31.82,31.83,31.8,31.82,6506.0,29.4841,29.4933,29.4655,29.4841,6506.0
2019-01-30 13:10:00,31.81,31.83,31.8,31.8,3480.0,29.4748,29.4933,29.4655,29.4655,3480.0
2019-01-30 13:20:00,31.8,31.84,31.8,31.84,4889.0,29.4655,29.5026,29.4655,29.5026,4889.0
2019-01-30 13:30:00,31.84,31.84,31.81,31.81,4962.0,29.5026,29.5026,29.4748,29.4748,4962.0
2019-01-30 13:40:00,31.82,31.82,31.75,31.76,15188.0,29.4841,29.4841,29.4192,29.4285,15188.0
2019-01-30 13:50:00,31.76,31.82,31.75,31.79,30476.0,29.4285,29.4841,29.4192,29.4563,30476.0
2019-01-30 14:00:00,31.75,32.31,31.73,32.2,95189.0,29.4192,29.9381,29.4007,29.8362,95189.0
2019-01-30 14:10:00,32.19,32.37,32.19,32.36,136193.0,29.8269,29.9937,29.8269,29.9844,136193.0
2019-01-30 14:20:00,32.37,32.4,32.28,32.28,69626.0,29.9937,30.0215,29.9103,29.9103,69626.0
2019-01-30 14:30:00,32.29,32.61,32.29,32.61,77784.0,29.9196,30.2161,29.9196,30.2161,77784.0
2019-01-30 14:40:00,32.63,32.75,32.61,32.66,110281.0,30.2346,30.3458,30.2161,30.2624,110281.0
2019-01-30 14:50:00,32.68,32.68,32.43,32.5,74887.0,30.2809,30.2809,30.0493,30.1142,74887.0
2019-01-30 15:00:00,32.49,32.54,32.32,32.38,46187.0,30.1049,30.1512,29.9474,30.003,46187.0
2019-01-30 15:10:00,32.37,32.37,32.12,32.2,62164.0,29.9937,29.9937,29.762,29.8362,62164.0
2019-01-30 15:20:00,32.19,32.3,32.18,32.25,29701.0,29.8269,29.9288,29.8176,29.8825,29701.0
2019-01-30 15:30:00,32.26,32.34,32.22,32.33,54727.0,29.8918,29.9659,29.8547,29.9566,54727.0
2019-01-30 15:40:00,32.33,32.36,32.22,32.22,48355.0,29.9566,29.9844,29.8547,29.8547,48355.0
2019-01-30 15:50:00,32.22,32.31,32.15,32.27,341833.0,29.8547,29.9381,29.7898,29.901,341833.0
2019-01-31 09:30:00,32.64,32.8,32.64,32.77,144757.0,30.2439,30.3921,30.2439,30.3643,144757.0
2019-01-31 09:40:00,32.77,32.78,32.61,32.65,33368.0,30.3643,30.3736,30.2161,30.2531,33368.0
2019-01-31 09:50:00,32.66,32.79,32.66,32.74,32687.0,30.2624,30.3829,30.2624,30.3365,32687.0
2019-01-31 10:00:00,32.76,32.77,32.65,32.69,56857.0,30.3551,30.3643,30.2531,30.2902,56857.0
2019-01-31 10:10:00,32.67,32.8,32.67,32.78,34439.0,30.2717,30.3921,30.2717,30.3736,34439.0
2019-01-31 10:20:00,32.78,32.85,32.77,32.83,97888.0,30.3736,30.4385,30.3643,30.4199,97888.0
2019-01-31 10:30:00,32.83,32.85,32.8,32.82,54545.0,30.4199,30.4385,30.3921,30.4107,54545.0
2019-01-31 10:40:00,32.82,32.87,32.82,32.85,42657.0,30.4107,30.457,30.4107,30.4385,42657.0
2019-01-31 10:50:00,32.85,32.85,32.73,32.73,50306.0,30.4385,30.4385,30.3273,30.3273,50306.0
2019-01-31 11:00:00,32.73,32.8,32.73,32.79,33900.0,30.3273,30.3921,30.3273,30.3829,33900.0
2019-01-31 11:10:00,32.76,32.85,32.74,32.74,55909.0,30.3551,30.4385,30.3365,30.3365,55909.0
2019-01-31 11:20:00,32.75,32.77,32.66,32.75,48090.0,30.3458,30.3643,30.2624,30.3458,48090.0
2019-01-31 11:30:00,32.76,32.78,32.69,32.76,26430.0,30.3551,30.3736,30.2902,30.3551,26430.0
2019-01-31 11:40:00,32.76,32.81,32.73,32.81,29593.0,30.3551,30.4014,30.3273,30.4014,29593.0
2019-01-31 11:50:00,32.81,32.84,32.79,32.84,30624.0,30.4014,30.4292,30.3829,30.4292,30624.0
2019-01-31 12:00:00,32.84,32.87,32.82,32.82,44798.0,30.4292,30.457,30.4107,30.4107,44798.0
2019-01-31 12:10:00,32.83,32.85,32.82,32.82,45688.0,30.4199,30.4385,30.4107,30.4107,45688.0
2019-01-31 12:20:00,32.81,32.85,32.76,32.81,85537.0,30.4014,30.4385,30.3551,30.4014,85537.0
2019-01-31 12:30:00,32.82,32.86,32.82,32.85,54199.0,30.4107,30.4477,30.4107,30.4385,54199.0
2019-01-31 12:40:00,32.84,32.87,32.83,32.85,18238.0,30.4292,30.457,30.4199,30.4385,18238.0
2019-01-31 12:50:00,32.86,32.9,32.85,32.89,48423.0,30.4477,30.4848,30.4385,30.4755,48423.0
2019-01-31 13:00:00,32.88,32.94,32.88,32.94,37135.0,30.4663,30.5219,30.4663,30.5219,37135.0
2019-01-31 13:10:00,32.93,32.96,32.9,32.9,18779.0,30.5126,30.5404,30.4848,30.4848,18779.0
2019-01-31 13:20:00,32.9,32.9,32.85,32.86,42152.0,30.4848,30.4848,30.4385,30.4477,42152.0
2019-01-31 13:30:00,32.84,32.85,32.74,32.77,57998.0,30.4292,30.4385,30.3365,30.3643,57998.0
2019-01-31 13:40:00,32.79,32.83,32.77,32.82,44594.0,30.3829,30.4199,30.3643,30.4107,44594.0
2019-01-31 13:50:00,32.81,32.83,32.74,32.75,34738.0,30.4014,30.4199,30.3365,30.3458,34738.0
2019-01-31 14:00:00,32.74,32.77,32.65,32.77,40498.0,30.3365,30.3643,30.2531,30.3643,40498.0
2019-01-31 14:10:00,32.77,32.81,32.77,32.79,35599.0,30.3643,30.4014,30.3643,30.3829,35599.0
2019-01-31 14:20:00,32.8,32.86,32.8,32.85,24934.0,30.3921,30.4477,30.3921,30.4385,24934.0
2019-01-31 14:30:00,32.86,32.9,32.82,32.88,40848.0,30.4477,30.4848,30.4107,30.4663,40848.0
2019-01-31 14:40:00,32.88,32.89,32.84,32.85,26661.0,30.4663,30.4755,30.4292,30.4385,26661.0
2019-01-31 14:50:00,32.85,32.89,32.81,32.88,27355.0,30.4385,30.4755,30.4014,30.4663,27355.0
2019-01-31 15:00:00,32.89,32.9,32.85,32.85,42394.0,30.4755,30.4848,30.4385,30.4385,42394.0
2019-01-31 15:10:00,32.85,32.9,32.83,32.9,28862.0,30.4385,30.4848,30.4199,30.4848,28862.0
2019-01-31 15:20:00,32.9,32.92,32.9,32.9,24864.0,30.4848,30.5033,30.4848,30.4848,24864.0
2019-01-31 15:30:00,32.89,32.9,32.79,32.8,60899.0,30.4755,30.4848,30.3829,30.3921,60899.0
2019-01-31 15:40:00,32.8,32.89,32.8,32.88,62001.0,30.3921,30.4755,30.3921,30.4663,62001.0
2019-01-31 15:50:00,32.88,33.0,32.87,32.96,378512.0,30.4663,30.5774,30.457,30.5404,378512.0
2019-02-01 09:30:00,32.73,32.94,32.73,32.9,59329.0,30.3273,30.5219,30.3273,30.4848,59329.0
2019-02-01 09:40:00,32.91,32.93,32.78,32.79,23645.0,30.4941,30.5126,30.3736,30.3829,23645.0
2019-02-01 09:50:00,32.81,32.92,32.77,32.91,41102.0,30.4014,30.5033,30.3643,30.4941,41102.0
2019-02-01 10:00:00,32.9,32.9,32.42,32.61,173024.0,30.4848,30.4848,30.04,30.2161,173024.0
2019-02-01 10:10:00,32.59,32.63,32.46,32.48,43528.0,30.1975,30.2346,30.0771,30.0956,43528.0
2019-02-01 10:20:00,32.49,32.5,32.42,32.43,28776.0,30.1049,30.1142,30.04,30.0493,28776.0
2019-02-01 10:30:00,32.43,32.43,32.31,32.35,36915.0,30.0493,30.0493,29.9381,29.9752,36915.0
2019-02-01 10:40:00,32.37,32.44,32.32,32.44,17542.0,29.9937,30.0586,29.9474,30.0586,17542.0
2019-02-01 10:50:00,32.46,32.47,32.4,32.47,38535.0,30.0771,30.0864,30.0215,30.0864,38535.0
2019-02-01 11:00:00,32.47,32.54,32.45,32.54,20672.0,30.0864,30.1512,30.0678,30.1512,20672.0
2019-02-01 11:10:00,32.55,32.57,32.53,32.56,22025.0,30.1605,30.179,30.1419,30.1697,22025.0
2019-02-01 11:20:00,32.57,32.63,32.57,32.61,12468.0,30.179,30.2346,30.179,30.2161,12468.0
2019-02-01 11:30:00,32.6,32.61,32.55,32.55,18153.0,30.2068,30.2161,30.1605,30.1605,18153.0
2019-02-01 11:40:00,32.55,32.58,32.49,32.54,7583.0,30.1605,30.1883,30.1049,30.1512,7583.0
2019-02-01 11:50:00,32.52,32.54,32.46,32.52,31576.0,30.1327,30.1512,30.0771,30.1327,31576.0
2019-02-01 12:00:00,32.52,32.58,32.52,32.57,20153.0,30.1327,30.1883,30.1327,30.179,20153.0
2019-02-01 12:10:00,32.56,32.56,32.5,32.56,7628.0,30.1697,30.1697,30.1142,30.1697,7628.0
2019-02-01 12:20:00,32.56,32.65,32.56,32.64,19197.0,30.1697,30.2531,30.1697,30.2439,19197.0
2019-02-01 12:30:00,32.63,32.7,32.63,32.67,12211.0,30.2346,30.2995,30.2346,30.2717,12211.0
2019-02-01 12:40:00,32.67,32.69,32.66,32.67,7247.0,30.2717,30.2902,30.2624,30.2717,7247.0
2019-02-01 12:50:00,32.67,32.67,32.59,32.63,7632.0,30.2717,30.2717,30.1975,30.2346,7632.0
2019-02-01 13:00:00,32.64,32.77,32.64,32.76,43465.0,30.2439,30.3643,30.2439,30.3551,43465.0
2019-02-01 13:10:00,32.75,32.75,32.72,32.73,39528.0,30.3458,30.3458,30.318,30.3273,39528.0
2019-02-01 13:20:00,32.72,32.78,32.71,32.78,14446.0,30.318,30.3736,30.3087,30.3736,14446.0
2019-02-01 13:30:00,32.76,32.78,32.75,32.76,17857.0,30.3551,30.3736,30.3458,30.3551,17857.0
2019-02-01 13:40:00,32.77,32.79,32.76,32.79,16168.0,30.3643,30.3829,30.3551,30.3829,16168.0
2019-02-01 13:50:00,32.79,32.8,32.73,32.74,8173.0,30.3829,30.3921,30.3273,30.3365,8173.0
2019-02-01 14:00:00,32.75,32.77,32.72,32.74,7530.0,30.3458,30.3643,30.318,30.3365,7530.0
2019-02-01 14:10:00,32.74,32.78,32.74,32.77,6753.0,30.3365,30.3736,30.3365,30.3643,6753.0
2019-02-01 14:20:00,32.77,32.77,32.67,32.67,26728.0,30.3643,30.3643,30.2717,30.2717,26728.0
2019-02-01 14:30:00,32.68,32.71,32.68,32.71,17552.0,30.2809,30.3087,30.2809,30.3087,17552.0
2019-02-01 14:40:00,32.71,32.81,32.71,32.81,12179.0,30.3087,30.4014,30.3087,30.4014,12179.0
2019-02-01 14:50:00,32.81,32.81,32.78,32.78,9800.0,30.4014,30.4014,30.3736,30.3736,9800.0
2019-02-01 15:00:00,32.8,32.81,32.77,32.77,10801.0,30.3921,30.4014,30.3643,30.3643,10801.0
2019-02-01 15:10:00,32.76,32.76,32.67,32.72,28815.0,30.3551,30.3551,30.2717,30.318,28815.0
2019-02-01 15:20:00,32.72,32.79,32.72,32.76,9206.0,30.318,30.3829,30.318,30.3551,9206.0
2019-02-01 15:30:00,32.78,32.8,32.72,32.78,36902.0,30.3736,30.3921,30.318,30.3736,36902.0
2019-02-01 15:40:00,32.78,32.84,32.77,32.83,26972.0,30.3736,30.4292,30.3643,30.4199,26972.0
2019-02-01 15:50:00,32.83,32.87,32.79,32.86,200396.0,30.4199,30.457,30.3829,30.4477,200396.0
2019-02-04 09:30:00,32.42,32.46,32.31,32.43,176735.0,30.04,30.0771,29.9381,30.0493,176735.0
2019-02-04 09:40:00,32.45,32.5,32.39,32.4,39286.0,30.0678,30.1142,30.0122,30.0215,39286.0
2019-02-04 09:50:00,32.4,32.4,32.26,32.28,54722.0,30.0215,30.0215,29.8918,29.9103,54722.0
2019-02-04 10:00:00,32.29,32.43,32.29,32.38,65089.0,29.9196,30.0493,29.9196,30.003,65089.0
2019-02-04 10:10:00,32.38,32.46,32.35,32.45,37047.0,30.003,30.0771,29.9752,30.0678,37047.0
2019-02-04 10:20:00,32.45,32.56,32.42,32.54,54764.0,30.0678,30.1697,30.04,30.1512,54764.0
2019-02-04 10:30:00,32.54,32.68,32.54,32.66,40322.0,30.1512,30.2809,30.1512,30.2624,40322.0
2019-02-04 10:40:00,32.65,32.7,32.59,32.61,14779.0,30.2531,30.2995,30.1975,30.2161,14779.0
2019-02-04 10:50:00,32.63,32.66,32.56,32.57,17030.0,30.2346,30.2624,30.1697,30.179,17030.0
2019-02-04 11:00:00,32.57,32.6,32.53,32.58,24799.0,30.179,30.2068,30.1419,30.1883,24799.0
2019-02-04 11:10:00,32.57,32.63,32.54,32.6,20846.0,30.179,30.2346,30.1512,30.2068,20846.0
2019-02-04 11:20:00,32.59,32.64,32.57,32.6,19613.0,30.1975,30.2439,30.179,30.2068,19613.0
2019-02-04 11:30:00,32.62,32.64,32.59,32.61,27874.0,30.2253,30.2439,30.1975,30.2161,27874.0
2019-02-04 11:40:00,32.6,32.63,32.59,32.62,43440.0,30.2068,30.2346,30.1975,30.2253,43440.0
2019-02-04 11:50:00,32.61,32.64,32.59,32.64,8217.0,30.2161,30.2439,30.1975,30.2439,8217.0
2019-02-04 12:00:00,32.64,32.66,32.62,32.63,9327.0,30.2439,30.2624,30.2253,30.2346,9327.0
2019-02-04 12:10:00,32.63,32.63,32.56,32.56,13678.0,30.2346,30.2346,30.1697,30.1697,13678.0
2019-02-04 12:20:00,32.54,32.56,32.53,32.55,18178.0,30.1512,30.1697,30.1419,30.1605,18178.0
2019-02-04 12:30:00,32.55,32.57,32.53,32.56,24306.0,30.1605,30.179,30.1419,30.1697,24306.0
2019-02-04 12:40:00,32.55,32.61,32.54,32.58,29244.0,30.1605,30.2161,30.1512,30.1883,29244.0
2019-02-04 12:50:00,32.58,32.6,32.55,32.59,10127.0,30.1883,30.2068,30.1605,30.1975,10127.0
2019-02-04 13:00:00,32.58,32.62,32.56,32.58,46927.0,30.1883,30.2253,30.1697,30.1883,46927.0
2019-02-04 13:10:00,32.58,32.61,32.56,32.61,11420.0,30.1883,30.2161,30.1697,30.2161,11420.0
2019-02-04 13:20:00,32.59,32.61,32.57,32.57,27498.0,30.1975,30.2161,30.179,30.179,27498.0
2019-02-04 13:30:00,32.56,32.57,32.49,32.49,15495.0,30.1697,30.179,30.1049,30.1049,15495.0
2019-02-04 13:40:00,32.49,32.52,32.48,32.51,5048.0,30.1049,30.1327,30.0956,30.1234,5048.0
2019-02-04 13:50:00,32.53,32.53,32.48,32.51,4300.0,30.1419,30.1419,30.0956,30.1234,4300.0
2019-02-04 14:00:00,32.51,32.55,32.49,32.55,10670.0,30.1234,30.1605,30.1049,30.1605,10670.0
2019-02-04 14:10:00,32.54,32.56,32.53,32.53,4066.0,30.1512,30.1697,30.1419,30.1419,4066.0
2019-02-04 14:20:00,32.53,32.54,32.5,32.5,6234.0,30.1419,30.1512,30.1142,30.1142,6234.0
2019-02-04 14:30:00,32.49,32.52,32.49,32.5,3200.0,30.1049,30.1327,30.1049,30.1142,3200.0
2019-02-04 14:40:00,32.49,32.52,32.48,32.48,15651.0,30.1049,30.1327,30.0956,30.0956,15651.0
2019-02-04 14:50:00,32.49,32.49,32.43,32.43,7380.0,30.1049,30.1049,30.0493,30.0493,7380.0
2019-02-04 15:00:00,32.43,32.44,32.42,32.42,9209.0,30.0493,30.0586,30.04,30.04,9209.0
2019-02-04 15:10:00,32.41,32.48,32.4,32.45,30093.0,30.0308,30.0956,30.0215,30.0678,30093.0
2019-02-04 15:20:00,32.44,32.44,32.42,32.43,8395.0,30.0586,30.0586,30.04,30.0493,8395.0
2019-02-04 15:30:00,32.43,32.51,32.42,32.51,19838.0,30.0493,30.1234,30.04,30.1234,19838.0
2019-02-04 15:40:00,32.52,32.54,32.52,32.53,43053.0,30.1327,30.1512,30.1327,30.1419,43053.0
2019-02-04 15:50:00,32.52,32.54,32.45,32.47,190954.0,30.1327,30.1512,30.0678,30.0864,190954.0
2019-02-05 09:30:00,32.59,32.59,32.44,32.46,69765.0,30.1975,30.1975,30.0586,30.0771,69765.0
2019-02-05 09:40:00,32.46,32.46,32.41,32.46,15464.0,30.0771,30.0771,30.0308,30.0771,15464.0
2019-02-05 09:50:00,32.46,32.47,32.39,32.41,11824.0,30.0771,30.0864,30.0122,30.0308,11824.0
2019-02-05 10:00:00,32.4,32.43,32.33,32.35,35598.0,30.0215,30.0493,29.9566,29.9752,35598.0
2019-02-05 10:10:00,32.34,32.42,32.32,32.4,61893.0,29.9659,30.04,29.9474,30.0215,61893.0
2019-02-05 10:20:00,32.4,32.44,32.39,32.41,19304.0,30.0215,30.0586,30.0122,30.0308,19304.0
2019-02-05 10:30:00,32.4,32.46,32.38,32.42,24607.0,30.0215,30.0771,30.003,30.04,24607.0
2019-02-05 10:40:00,32.41,32.42,32.39,32.41,5635.0,30.0308,30.04,30.0122,30.0308,5635.0
2019-02-05 10:50:00,32.4,32.44,32.36,32.37,8517.0,30.0215,30.0586,29.9844,29.9937,8517.0
2019-02-05 11:00:00,32.36,32.36,32.29,32.29,35296.0,29.9844,29.9844,29.9196,29.9196,35296.0
2019-02-05 11:10:00,32.28,32.3,32.23,32.3,29089.0,29.9103,29.9288,29.864,29.9288,29089.0
2019-02-05 11:20:00,32.3,32.36,32.29,32.33,30492.0,29.9288,29.9844,29.9196,29.9566,30492.0
2019-02-05 11:30:00,32.33,32.36,32.33,32.33,16516.0,29.9566,29.9844,29.9566,29.9566,16516.0
2019-02-05 11:40:00,32.31,32.37,32.31,32.33,11933.0,29.9381,29.9937,29.9381,29.9566,11933.0
2019-02-05 11:50:00,32.31,32.32,32.27,32.27,9291.0,29.9381,29.9474,29.901,29.901,9291.0
2019-02-05 12:00:00,32.26,32.29,32.24,32.27,20275.0,29.8918,29.9196,29.8732,29.901,20275.0
2019-02-05 12:10:00,32.26,32.33,32.26,32.3,24769.0,29.8918,29.9566,29.8918,29.9288,24769.0
2019-02-05 12:20:00,32.29,32.35,32.29,32.34,9929.0,29.9196,29.9752,29.9196,29.9659,9929.0
2019-02-05 12:30:00,32.35,32.37,32.31,32.35,8200.0,29.9752,29.9937,29.9381,29.9752,8200.0
2019-02-05 12:40:00,32.35,32.36,32.3,32.32,10784.0,29.9752,29.9844,29.9288,29.9474,10784.0
2019-02-05 12:50:00,32.32,32.38,32.31,32.37,20656.0,29.9474,30.003,29.9381,29.9937,20656.0
2019-02-05 13:00:00,32.38,32.41,32.35,32.41,11005.0,30.003,30.0308,29.9752,30.0308,11005.0
2019-02-05 13:10:00,32.41,32.43,32.39,32.39,12413.0,30.0308,30.0493,30.0122,30.0122,12413.0
2019-02-05 13:20:00,32.39,32.45,32.39,32.43,11066.0,30.0122,30.0678,30.0122,30.0493,11066.0
2019-02-05 13:30:00,32.4,32.44,32.39,32.41,5981.0,30.0215,30.0586,30.0122,30.0308,5981.0
2019-02-05 13:40:00,32.41,32.41,32.35,32.35,12700.0,30.0308,30.0308,29.9752,29.9752,12700.0
2019-02-05 13:50:00,32.35,32.4,32.35,32.4,12280.0,29.9752,30.0215,29.9752,30.0215,12280.0
2019-02-05 14:00:00,32.4,32.41,32.38,32.4,7441.0,30.0215,30.0308,30.003,30.0215,7441.0
2019-02-05 14:10:00,32.4,32.46,32.4,32.42,7581.0,30.0215,30.0771,30.0215,30.04,7581.0
2019-02-05 14:20:00,32.43,32.48,32.43,32.48,7501.0,30.0493,30.0956,30.0493,30.0956,7501.0
2019-02-05 14:30:00,32.46,32.46,32.43,32.44,12403.0,30.0771,30.0771,30.0493,30.0586,12403.0
2019-02-05 14:40:00,32.44,32.5,32.43,32.5,17968.0,30.0586,30.1142,30.0493,30.1142,17968.0
2019-02-05 14:50:00,32.51,32.53,32.5,32.53,15012.0,30.1234,30.1419,30.1142,30.1419,15012.0
2019-02-05 15:00:00,32.53,32.56,32.53,32.55,9792.0,30.1419,30.1697,30.1419,30.1605,9792.0
2019-02-05 15:10:00,32.56,32.59,32.55,32.58,15124.0,30.1697,30.1975,30.1605,30.1883,15124.0
2019-02-05 15:20:00,32.58,32.64,32.58,32.6,46712.0,30.1883,30.2439,30.1883,30.2068,46712.0
2019-02-05 15:30:00,32.61,32.65,32.61,32.63,23544.0,30.2161,30.2531,30.2161,30.2346,23544.0
2019-02-05 15:40:00,32.64,32.75,32.64,32.68,76005.0,30.2439,30.3458,30.2439,30.2809,76005.0
2019-02-05 15:50:00,32.67,32.76,32.67,32.76,195403.0,30.2717,30.3551,30.2717,30.3551,195403.0
2019-02-06 09:30:00,32.41,32.5,32.36,32.46,85130.0,30.0308,30.1142,29.9844,30.0771,85130.0
2019-02-06 09:40:00,32.47,32.51,32.42,32.42,91739.0,30.0864,30.1234,30.04,30.04,91739.0
2019-02-06 09:50:00,32.43,32.63,32.43,32.63,53802.0,30.0493,30.2346,30.0493,30.2346,53802.0
2019-02-06 10:00:00,32.63,32.73,32.62,32.73,45036.0,30.2346,30.3273,30.2253,30.3273,45036.0
2019-02-06 10:10:00,32.74,32.77,32.71,32.76,43558.0,30.3365,30.3643,30.3087,30.3551,43558.0
2019-02-06 10:20:00,32.74,32.74,32.68,32.68,10583.0,30.3365,30.3365,30.2809,30.2809,10583.0
2019-02-06 10:30:00,32.68,32.68,32.59,32.61,25369.0,30.2809,30.2809,30.1975,30.2161,25369.0
2019-02-06 10:40:00,32.59,32.73,32.56,32.73,36227.0,30.1975,30.3273,30.1697,30.3273,36227.0
2019-02-06 10:50:00,32.72,32.82,32.72,32.82,46126.0,30.318,30.4107,30.318,30.4107,46126.0
2019-02-06 11:00:00,32.82,32.84,32.72,32.72,48875.0,30.4107,30.4292,30.318,30.318,48875.0
2019-02-06 11:10:00,32.72,32.72,32.66,32.66,17400.0,30.318,30.318,30.2624,30.2624,17400.0
2019-02-06 11:20:00,32.69,32.79,32.69,32.72,17825.0,30.2902,30.3829,30.2902,30.318,17825.0
2019-02-06 11:30:00,32.73,32.76,32.72,32.73,13681.0,30.3273,30.3551,30.318,30.3273,13681.0
2019-02-06 11:40:00,32.74,32.76,32.7,32.72,12830.0,30.3365,30.3551,30.2995,30.318,12830.0
2019-02-06 11:50:00,32.73,32.76,32.71,32.71,5784.0,30.3273,30.3551,30.3087,30.3087,5784.0
2019-02-06 12:00:00,32.68,32.76,32.68,32.76,12266.0,30.2809,30.3551,30.2809,30.3551,12266.0
2019-02-06 12:10:00,32.75,32.77,32.73,32.77,18643.0,30.3458,30.3643,30.3273,30.3643,18643.0
2019-02-06 12:20:00,32.76,32.79,32.76,32.77,4004.0,30.3551,30.3829,30.3551,30.3643,4004.0
2019-02-06 12:30:00,32.78,32.8,32.78,32.8,2570.0,30.3736,30.3921,30.3736,30.3921,2570.0
2019-02-06 12:40:00,32.79,32.79,32.74,32.79,5368.0,30.3829,30.3829,30.3365,30.3829,5368.0
2019-02-06 12:50:00,32.79,32.83,32.78,32.83,4900.0,30.3829,30.4199,30.3736,30.4199,4900.0
2019-02-06 13:00:00,32.8,32.8,32.7,32.73,14233.0,30.3921,30.3921,30.2995,30.3273,14233.0
2019-02-06 13:10:00,32.73,32.73,32.57,32.59,12201.0,30.3273,30.3273,30.179,30.1975,12201.0
2019-02-06 13:20:00,32.59,32.67,32.59,32.67,13911.0,30.1975,30.2717,30.1975,30.2717,13911.0
2019-02-06 13:30:00,32.65,32.67,32.64,32.67,8350.0,30.2531,30.2717,30.2439,30.2717,8350.0
2019-02-06 13:40:00,32.65,32.67,32.57,32.58,19406.0,30.2531,30.2717,30.179,30.1883,19406.0
2019-02-06 13:50:00,32.57,32.58,32.49,32.49,10735.0,30.179,30.1883,30.1049,30.1049,10735.0
2019-02-06 14:00:00,32.51,32.51,32.43,32.44,12648.0,30.1234,30.1234,30.0493,30.0586,12648.0
2019-02-06 14:10:00,32.46,32.46,32.38,32.39,29549.0,30.0771,30.0771,30.003,30.0122,29549.0
2019-02-06 14:20:00,32.39,32.39,32.3,32.35,46001.0,30.0122,30.0122,29.9288,29.9752,46001.0
2019-02-06 14:30:00,32.34,32.35,32.27,32.28,49823.0,29.9659,29.9752,29.901,29.9103,49823.0
2019-02-06 14:40:00,32.27,32.32,32.25,32.27,30181.0,29.901,29.9474,29.8825,29.901,30181.0
2019-02-06 14:50:00,32.27,32.28,32.21,32.22,37659.0,29.901,29.9103,29.8454,29.8547,37659.0
2019-02-06 15:00:00,32.22,32.26,32.21,32.24,55530.0,29.8547,29.8918,29.8454,29.8732,55530.0
2019-02-06 15:10:00,32.23,32.23,32.15,32.15,86306.0,29.864,29.864,29.7898,29.7898,86306.0
2019-02-06 15:20:00,32.14,32.18,32.11,32.15,70613.0,29.7806,29.8176,29.7528,29.7898,70613.0
2019-02-06 15:30:00,32.14,32.15,32.1,32.12,45241.0,29.7806,29.7898,29.7435,29.762,45241.0
2019-02-06 15:40:00,32.13,32.13,32.08,32.12,68045.0,29.7713,29.7713,29.725,29.762,68045.0
2019-02-06 15:50:00,32.12,32.14,32.04,32.07,470391.0,29.762,29.7806,29.6879,29.7157,470391.0
2019-02-07 09:30:00,32.14,32.26,32.06,32.06,115326.0,29.7806,29.8918,29.7065,29.7065,115326.0
2019-02-07 09:40:00,32.07,32.08,31.9,31.94,131650.0,29.7157,29.725,29.5582,29.5953,131650.0
2019-02-07 09:50:00,31.94,32.06,31.93,31.94,71474.0,29.5953,29.7065,29.586,29.5953,71474.0
2019-02-07 10:00:00,31.96,31.97,31.87,31.92,68786.0,29.6138,29.6231,29.5304,29.5767,68786.0
2019-02-07 10:10:00,31.92,32.02,31.92,31.99,43691.0,29.5767,29.6694,29.5767,29.6416,43691.0
2019-02-07 10:20:00,31.98,31.99,31.84,31.85,46584.0,29.6323,29.6416,29.5026,29.5119,46584.0
2019-02-07 10:30:00,31.85,31.88,31.77,31.78,39847.0,29.5119,29.5397,29.4377,29.447,39847.0
2019-02-07 10:40:00,31.77,31.81,31.72,31.8,62925.0,29.4377,29.4748,29.3914,29.4655,62925.0
2019-02-07 10:50:00,31.79,31.81,31.75,31.79,66372.0,29.4563,29.4748,29.4192,29.4563,66372.0
2019-02-07 11:00:00,31.79,31.92,31.78,31.91,71203.0,29.4563,29.5767,29.447,29.5675,71203.0
2019-02-07 11:10:00,31.9,31.9,31.81,31.81,19105.0,29.5582,29.5582,29.4748,29.4748,19105.0
2019-02-07 11:20:00,31.81,31.83,31.69,31.73,48302.0,29.4748,29.4933,29.3636,29.4007,48302.0
2019-02-07 11:30:00,31.74,31.75,31.68,31.71,39406.0,29.4099,29.4192,29.3543,29.3821,39406.0
2019-02-07 11:40:00,31.72,31.75,31.68,31.74,22259.0,29.3914,29.4192,29.3543,29.4099,22259.0
2019-02-07 11:50:00,31.74,31.76,31.71,31.72,15066.0,29.4099,29.4285,29.3821,29.3914,15066.0
2019-02-07 12:00:00,31.73,31.78,31.72,31.74,57821.0,29.4007,29.447,29.3914,29.4099,57821.0
2019-02-07 12:10:00,31.7,31.73,31.67,31.68,35984.0,29.3729,29.4007,29.3451,29.3543,35984.0
2019-02-07 12:20:00,31.68,31.73,31.68,31.71,18827.0,29.3543,29.4007,29.3543,29.3821,18827.0
2019-02-07 12:30:00,31.71,31.76,31.7,31.75,17622.0,29.3821,29.4285,29.3729,29.4192,17622.0
2019-02-07 12:40:00,31.76,31.77,31.68,31.68,24661.0,29.4285,29.4377,29.3543,29.3543,24661.0
2019-02-07 12:50:00,31.68,31.69,31.66,31.67,31428.0,29.3543,29.3636,29.3358,29.3451,31428.0
2019-02-07 13:00:00,31.67,31.71,31.65,31.7,17078.0,29.3451,29.3821,29.3266,29.3729,17078.0
2019-02-07 13:10:00,31.7,31.72,31.68,31.68,14035.0,29.3729,29.3914,29.3543,29.3543,14035.0
2019-02-07 13:20:00,31.67,31.73,31.64,31.71,22398.0,29.3451,29.4007,29.3173,29.3821,22398.0
2019-02-07 13:30:00,31.71,31.8,31.7,31.76,23308.0,29.3821,29.4655,29.3729,29.4285,23308.0
2019-02-07 13:40:00,31.77,31.78,31.74,31.74,12030.0,29.4377,29.447,29.4099,29.4099,12030.0
2019-02-07 13:50:00,31.75,31.79,31.68,31.7,19704.0,29.4192,29.4563,29.3543,29.3729,19704.0
2019-02-07 14:00:00,31.7,31.76,31.68,31.72,13275.0,29.3729,29.4285,29.3543,29.3914,13275.0
2019-02-07 14:10:00,31.72,31.73,31.66,31.67,19823.0,29.3914,29.4007,29.3358,29.3451,19823.0
2019-02-07 14:20:00,31.67,31.74,31.66,31.74,15451.0,29.3451,29.4099,29.3358,29.4099,15451.0
2019-02-07 14:30:00,31.75,31.75,31.68,31.69,29583.0,29.4192,29.4192,29.3543,29.3636,29583.0
2019-02-07 14:40:00,31.69,31.69,31.65,31.66,15618.0,29.3636,29.3636,29.3266,29.3358,15618.0
2019-02-07 14:50:00,31.67,31.71,31.66,31.69,17159.0,29.3451,29.3821,29.3358,29.3636,17159.0
2019-02-07 15:00:00,31.69,31.72,31.68,31.69,15180.0,29.3636,29.3914,29.3543,29.3636,15180.0
2019-02-07 15:10:00,31.68,31.68,31.65,31.66,11217.0,29.3543,29.3543,29.3266,29.3358,11217.0
2019-02-07 15:20:00,31.66,31.7,31.65,31.7,20158.0,29.3358,29.3729,29.3266,29.3729,20158.0
2019-02-07 15:30:00,31.69,31.72,31.63,31.64,42499.0,29.3636,29.3914,29.308,29.3173,42499.0
2019-02-07 15:40:00,31.64,31.66,31.64,31.65,23423.0,29.3173,29.3358,29.3173,29.3266,23423.0
2019-02-07 15:50:00,31.66,31.7,31.58,31.59,338257.0,29.3358,29.3729,29.2617,29.271,338257.0
2019-02-08 09:30:00,31.85,31.99,31.83,31.89,63533.0,29.5119,29.6416,29.4933,29.5489,63533.0
2019-02-08 09:40:00,31.89,32.01,31.82,32.01,51188.0,29.5489,29.6601,29.4841,29.6601,51188.0
2019-02-08 09:50:00,32.01,32.12,32.01,32.06,28048.0,29.6601,29.762,29.6601,29.7065,28048.0
2019-02-08 10:00:00,32.04,32.09,31.99,32.0,19761.0,29.6879,29.7342,29.6416,29.6509,19761.0
2019-02-08 10:10:00,31.99,32.06,31.98,32.03,20592.0,29.6416,29.7065,29.6323,29.6787,20592.0
2019-02-08 10:20:00,32.04,32.07,32.04,32.05,11558.0,29.6879,29.7157,29.6879,29.6972,11558.0
2019-02-08 10:30:00,32.04,32.07,32.03,32.06,15044.0,29.6879,29.7157,29.6787,29.7065,15044.0
2019-02-08 10:40:00,32.06,32.07,32.01,32.05,13917.0,29.7065,29.7157,29.6601,29.6972,13917.0
2019-02-08 10:50:00,32.05,32.05,32.02,32.03,7449.0,29.6972,29.6972,29.6694,29.6787,7449.0
2019-02-08 11:00:00,32.03,32.06,32.02,32.06,23731.0,29.6787,29.7065,29.6694,29.7065,23731.0
2019-02-08 11:10:00,32.06,32.06,32.05,32.05,15900.0,29.7065,29.7065,29.6972,29.6972,15900.0
2019-02-08 11:20:00,32.06,32.06,32.02,32.02,15109.0,29.7065,29.7065,29.6694,29.6694,15109.0
2019-02-08 11:30:00,32.02,32.04,32.0,32.04,38299.0,29.6694,29.6879,29.6509,29.6879,38299.0
2019-02-08 11:40:00,32.04,32.12,32.04,32.11,39170.0,29.6879,29.762,29.6879,29.7528,39170.0
2019-02-08 11:50:00,32.11,32.18,32.11,32.16,31404.0,29.7528,29.8176,29.7528,29.7991,31404.0
2019-02-08 12:00:00,32.16,32.2,32.16,32.18,33607.0,29.7991,29.8362,29.7991,29.8176,33607.0
2019-02-08 12:10:00,32.16,32.22,32.16,32.17,23486.0,29.7991,29.8547,29.7991,29.8084,23486.0
2019-02-08 12:20:00,32.18,32.19,32.13,32.19,8632.0,29.8176,29.8269,29.7713,29.8269,8632.0
2019-02-08 12:30:00,32.21,32.26,32.21,32.22,18151.0,29.8454,29.8918,29.8454,29.8547,18151.0
2019-02-08 12:40:00,32.24,32.28,32.23,32.27,21165.0,29.8732,29.9103,29.864,29.901,21165.0
2019-02-08 12:50:00,32.27,32.27,32.24,32.25,27508.0,29.901,29.901,29.8732,29.8825,27508.0
2019-02-08 13:00:00,32.26,32.31,32.26,32.3,25755.0,29.8918,29.9381,29.8918,29.9288,25755.0
2019-02-08 13:10:00,32.3,32.33,32.28,32.28,32630.0,29.9288,29.9566,29.9103,29.9103,32630.0
2019-02-08 13:20:00,32.27,32.28,32.17,32.17,24333.0,29.901,29.9103,29.8084,29.8084,24333.0
2019-02-08 13:30:00,32.17,32.17,32.06,32.12,30343.0,29.8084,29.8084,29.7065,29.762,30343.0
2019-02-08 13:40:00,32.14,32.22,32.14,32.21,34176.0,29.7806,29.8547,29.7806,29.8454,34176.0
2019-02-08 13:50:00,32.22,32.24,32.19,32.24,62003.0,29.8547,29.8732,29.8269,29.8732,62003.0
2019-02-08 14:00:00,32.25,32.3,32.22,32.3,35151.0,29.8825,29.9288,29.8547,29.9288,35151.0
2019-02-08 14:10:00,32.29,32.33,32.28,32.29,32785.0,29.9196,29.9566,29.9103,29.9196,32785.0
2019-02-08 14:20:00,32.29,32.3,32.23,32.29,21201.0,29.9196,29.9288,29.864,29.9196,21201.0
2019-02-08 14:30:00,32.3,32.31,32.29,32.31,22268.0,29.9288,29.9381,29.9196,29.9381,22268.0
2019-02-08 14:40:00,32.32,32.39,32.32,32.39,24389.0,29.9474,30.0122,29.9474,30.0122,24389.0
2019-02-08 14:50:00,32.39,32.44,32.39,32.42,40875.0,30.0122,30.0586,30.0122,30.04,40875.0
2019-02-08 15:00:00,32.42,32.42,32.37,32.38,25130.0,30.04,30.04,29.9937,30.003,25130.0
2019-02-08 15:10:00,32.38,32.41,32.38,32.38,17885.0,30.003,30.0308,30.003,30.003,17885.0
2019-02-08 15:20:00,32.38,32.43,32.38,32.4,44579.0,30.003,30.0493,30.003,30.0215,44579.0
2019-02-08 15:30:00,32.4,32.4,32.33,32.36,34879.0,30.0215,30.0215,29.9566,29.9844,34879.0
2019-02-08 15:40:00,32.35,32.35,32.29,32.31,49832.0,29.9752,29.9752,29.9196,29.9381,49832.0
2019-02-08 15:50:00,32.31,32.34,32.24,32.34,449895.0,29.9381,29.9659,29.8732,29.9659,449895.0
2019-02-11 09:30:00,31.79,31.96,31.73,31.95,57178.0,29.4563,29.6138,29.4007,29.6045,57178.0
2019-02-11 09:40:00,31.94,32.05,31.94,32.0,33256.0,29.5953,29.6972,29.5953,29.6509,33256.0
2019-02-11 09:50:00,32.0,32.03,31.9,31.9,44013.0,29.6509,29.6787,29.5582,29.5582,44013.0
2019-02-11 10:00:00,31.9,31.97,31.88,31.97,18940.0,29.5582,29.6231,29.5397,29.6231,18940.0
2019-02-11 10:10:00,31.98,32.18,31.98,32.18,15018.0,29.6323,29.8176,29.6323,29.8176,15018.0
2019-02-11 10:20:00,32.18,32.22,32.11,32.15,17347.0,29.8176,29.8547,29.7528,29.7898,17347.0
2019-02-11 10:30:00,32.13,32.15,32.01,32.01,24626.0,29.7713,29.7898,29.6601,29.6601,24626.0
2019-02-11 10:40:00,32.02,32.12,32.01,32.1,13210.0,29.6694,29.762,29.6601,29.7435,13210.0
2019-02-11 10:50:00,32.09,32.12,32.06,32.07,7917.0,29.7342,29.762,29.7065,29.7157,7917.0
2019-02-11 11:00:00,32.08,32.08,32.03,32.06,11861.0,29.725,29.725,29.6787,29.7065,11861.0
2019-02-11 11:10:00,32.07,32.19,32.07,32.18,24581.0,29.7157,29.8269,29.7157,29.8176,24581.0
2019-02-11 11:20:00,32.18,32.19,32.14,32.14,18340.0,29.8176,29.8269,29.7806,29.7806,18340.0
2019-02-11 11:30:00,32.12,32.17,32.12,32.13,14629.0,29.762,29.8084,29.762,29.7713,14629.0
2019-02-11 11:40:00,32.13,32.19,32.1,32.15,13866.0,29.7713,29.8269,29.7435,29.7898,13866.0
2019-02-11 11:50:00,32.14,32.14,32.06,32.07,6087.0,29.7806,29.7806,29.7065,29.7157,6087.0
2019-02-11 12:00:00,32.09,32.12,32.04,32.04,11399.0,29.7342,29.762,29.6879,29.6879,11399.0
2019-02-11 12:10:00,32.04,32.1,32.03,32.09,8279.0,29.6879,29.7435,29.6787,29.7342,8279.0
2019-02-11 12:20:00,32.08,32.12,32.06,32.07,19626.0,29.725,29.762,29.7065,29.7157,19626.0
2019-02-11 12:30:00,32.08,32.08,32.02,32.02,36413.0,29.725,29.725,29.6694,29.6694,36413.0
2019-02-11 12:40:00,32.03,32.03,31.99,31.99,21478.0,29.6787,29.6787,29.6416,29.6416,21478.0
2019-02-11 12:50:00,32.0,32.02,31.92,31.94,63542.0,29.6509,29.6694,29.5767,29.5953,63542.0
2019-02-11 13:00:00,31.93,31.94,31.89,31.92,32863.0,29.586,29.5953,29.5489,29.5767,32863.0
2019-02-11 13:10:00,31.92,31.93,31.91,31.93,7931.0,29.5767,29.586,29.5675,29.586,7931.0
2019-02-11 13:20:00,31.94,31.98,31.93,31.93,19722.0,29.5953,29.6323,29.586,29.586,19722.0
2019-02-11 13:30:00,31.94,31.95,31.92,31.93,22277.0,29.5953,29.6045,29.5767,29.586,22277.0
2019-02-11 13:40:00,31.92,31.94,31.91,31.92,7363.0,29.5767,29.5953,29.5675,29.5767,7363.0
2019-02-11 13:50:00,31.92,31.94,31.9,31.9,12706.0,29.5767,29.5953,29.5582,29.5582,12706.0
2019-02-11 14:00:00,31.9,31.91,31.86,31.9,31523.0,29.5582,29.5675,29.5211,29.5582,31523.0
2019-02-11 14:10:00,31.89,31.93,31.89,31.91,9445.0,29.5489,29.586,29.5489,29.5675,9445.0
2019-02-11 14:20:00,31.92,31.94,31.9,31.92,16977.0,29.5767,29.5953,29.5582,29.5767,16977.0
2019-02-11 14:30:00,31.92,31.92,31.88,31.89,28311.0,29.5767,29.5767,29.5397,29.5489,28311.0
2019-02-11 14:40:00,31.9,31.9,31.87,31.88,7896.0,29.5582,29.5582,29.5304,29.5397,7896.0
2019-02-11 14:50:00,31.88,31.89,31.85,31.89,18405.0,29.5397,29.5489,29.5119,29.5489,18405.0
2019-02-11 15:00:00,31.88,31.92,31.88,31.92,16141.0,29.5397,29.5767,29.5397,29.5767,16141.0
2019-02-11 15:10:00,31.92,31.93,31.9,31.91,7584.0,29.5767,29.586,29.5582,29.5675,7584.0
2019-02-11 15:20:00,31.92,31.94,31.88,31.88,14335.0,29.5767,29.5953,29.5397,29.5397,14335.0
2019-02-11 15:30:00,31.88,31.89,31.87,31.88,23826.0,29.5397,29.5489,29.5304,29.5397,23826.0
2019-02-11 15:40:00,31.89,31.9,31.88,31.88,27029.0,29.5489,29.5582,29.5397,29.5397,27029.0
2019-02-11 15:50:00,31.88,31.92,31.83,31.84,312524.0,29.5397,29.5767,29.4933,29.5026,312524.0
2019-02-12 09:30:00,32.07,32.12,32.06,32.09,35897.0,29.7157,29.762,29.7065,29.7342,35897.0
2019-02-12 09:40:00,32.08,32.1,31.96,31.96,33733.0,29.725,29.7435,29.6138,29.6138,33733.0
2019-02-12 09:50:00,31.97,32.02,31.91,31.91,27257.0,29.6231,29.6694,29.5675,29.5675,27257.0
2019-02-12 10:00:00,31.91,31.92,31.83,31.89,64770.0,29.5675,29.5767,29.4933,29.5489,64770.0
2019-02-12 10:10:00,31.87,31.88,31.74,31.78,37120.0,29.5304,29.5397,29.4099,29.447,37120.0
2019-02-12 10:20:00,31.79,31.8,31.74,31.76,28546.0,29.4563,29.4655,29.4099,29.4285,28546.0
2019-02-12 10:30:00,31.76,31.78,31.69,31.78,32789.0,29.4285,29.447,29.3636,29.447,32789.0
2019-02-12 10:40:00,31.77,31.77,31.69,31.72,14290.0,29.4377,29.4377,29.3636,29.3914,14290.0
2019-02-12 10:50:00,31.72,31.79,31.72,31.75,16507.0,29.3914,29.4563,29.3914,29.4192,16507.0
2019-02-12 11:00:00,31.75,31.8,31.7,31.73,40835.0,29.4192,29.4655,29.3729,29.4007,40835.0
2019-02-12 11:10:00,31.71,31.76,31.69,31.73,19302.0,29.3821,29.4285,29.3636,29.4007,19302.0
2019-02-12 11:20:00,31.73,31.8,31.73,31.79,16648.0,29.4007,29.4655,29.4007,29.4563,16648.0
2019-02-12 11:30:00,31.8,31.83,31.8,31.81,14929.0,29.4655,29.4933,29.4655,29.4748,14929.0
2019-02-12 11:40:00,31.81,31.86,31.81,31.86,16559.0,29.4748,29.5211,29.4748,29.5211,16559.0
2019-02-12 11:50:00,31.85,31.86,31.82,31.83,20845.0,29.5119,29.5211,29.4841,29.4933,20845.0
2019-02-12 12:00:00,31.83,31.84,31.79,31.79,21260.0,29.4933,29.5026,29.4563,29.4563,21260.0
2019-02-12 12:10:00,31.8,31.85,31.8,31.85,13048.0,29.4655,29.5119,29.4655,29.5119,13048.0
2019-02-12 12:20:00,31.85,31.92,31.85,31.9,17965.0,29.5119,29.5767,29.5119,29.5582,17965.0
2019-02-12 12:30:00,31.9,31.93,31.88,31.88,9353.0,29.5582,29.586,29.5397,29.5397,9353.0
2019-02-12 12:40:00,31.87,31.94,31.86,31.94,5044.0,29.5304,29.5953,29.5211,29.5953,5044.0
2019-02-12 12:50:00,31.94,31.99,31.94,31.97,10535.0,29.5953,29.6416,29.5953,29.6231,10535.0
2019-02-12 13:00:00,31.97,32.04,31.93,32.02,18211.0,29.6231,29.6879,29.586,29.6694,18211.0
2019-02-12 13:10:00,32.03,32.04,31.96,31.96,17391.0,29.6787,29.6879,29.6138,29.6138,17391.0
2019-02-12 13:20:00,31.94,31.94,31.91,31.91,8239.0,29.5953,29.5953,29.5675,29.5675,8239.0
2019-02-12 13:30:00,31.91,31.98,31.91,31.94,13973.0,29.5675,29.6323,29.5675,29.5953,13973.0
2019-02-12 13:40:00,31.94,31.96,31.92,31.96,8640.0,29.5953,29.6138,29.5767,29.6138,8640.0
2019-02-12 13:50:00,31.96,31.96,31.9,31.9,9000.0,29.6138,29.6138,29.5582,29.5582,9000.0
2019-02-12 14:00:00,31.89,31.9,31.87,31.9,19019.0,29.5489,29.5582,29.5304,29.5582,19019.0
2019-02-12 14:10:00,31.9,31.9,31.85,31.89,11893.0,29.5582,29.5582,29.5119,29.5489,11893.0
2019-02-12 14:20:00,31.88,31.9,31.88,31.9,7293.0,29.5397,29.5582,29.5397,29.5582,7293.0
2019-02-12 14:30:00,31.9,31.9,31.87,31.88,5505.0,29.5582,29.5582,29.5304,29.5397,5505.0
2019-02-12 14:40:00,31.87,31.9,31.87,31.87,9010.0,29.5304,29.5582,29.5304,29.5304,9010.0
2019-02-12 14:50:00,31.87,31.87,31.83,31.84,9296.0,29.5304,29.5304,29.4933,29.5026,9296.0
2019-02-12 15:00:00,31.84,31.84,31.8,31.82,13063.0,29.5026,29.5026,29.4655,29.4841,13063.0
2019-02-12 15:10:00,31.81,31.82,31.78,31.79,9463.0,29.4748,29.4841,29.447,29.4563,9463.0
2019-02-12 15:20:00,31.78,31.79,31.76,31.79,15431.0,29.447,29.4563,29.4285,29.4563,15431.0
2019-02-12 15:30:00,31.78,31.81,31.78,31.79,11594.0,29.447,29.4748,29.447,29.4563,11594.0
2019-02-12 15:40:00,31.8,31.85,31.8,31.83,20927.0,29.4655,29.5119,29.4655,29.4933,20927.0
2019-02-12 15:50:00,31.83,31.99,31.83,31.96,194317.0,29.4933,29.6416,29.4933,29.6138,194317.0
2019-02-13 09:30:00,31.84,32.0,31.83,31.94,68700.0,29.5026,29.6509,29.4933,29.5953,68700.0
2019-02-13 09:40:00,31.93,32.1,31.93,32.04,54802.0,29.586,29.7435,29.586,29.6879,54802.0
2019-02-13 09:50:00,32.04,32.07,31.99,32.06,31849.0,29.6879,29.7157,29.6416,29.7065,31849.0
2019-02-13 10:00:00,32.1,32.38,32.09,32.36,175100.0,29.7435,30.003,29.7342,29.9844,175100.0
2019-02-13 10:10:00,32.37,32.44,32.35,32.37,98288.0,29.9937,30.0586,29.9752,29.9937,98288.0
2019-02-13 10:20:00,32.35,32.44,32.34,32.35,43067.0,29.9752,30.0586,29.9659,29.9752,43067.0
2019-02-13 10:30:00,32.34,32.45,32.33,32.43,30454.0,29.9659,30.0678,29.9566,30.0493,30454.0
2019-02-13 10:40:00,32.43,32.46,32.35,32.35,45325.0,30.0493,30.0771,29.9752,29.9752,45325.0
2019-02-13 10:50:00,32.35,32.36,32.28,32.32,16183.0,29.9752,29.9844,29.9103,29.9474,16183.0
2019-02-13 11:00:00,32.33,32.33,32.28,32.31,37748.0,29.9566,29.9566,29.9103,29.9381,37748.0
2019-02-13 11:10:00,32.32,32.37,32.31,32.33,14304.0,29.9474,29.9937,29.9381,29.9566,14304.0
2019-02-13 11:20:00,32.32,32.32,32.2,32.27,63635.0,29.9474,29.9474,29.8362,29.901,63635.0
2019-02-13 11:30:00,32.27,32.27,32.17,32.19,19908.0,29.901,29.901,29.8084,29.8269,19908.0
2019-02-13 11:40:00,32.21,32.23,32.17,32.2,30999.0,29.8454,29.864,29.8084,29.8362,30999.0
2019-02-13 11:50:00,32.2,32.31,32.2,32.3,24639.0,29.8362,29.9381,29.8362,29.9288,24639.0
2019-02-13 12:00:00,32.31,32.35,32.29,32.35,25465.0,29.9381,29.9752,29.9196,29.9752,25465.0
2019-02-13 12:10:00,32.34,32.37,32.31,32.31,19598.0,29.9659,29.9937,29.9381,29.9381,19598.0
2019-02-13 12:20:00,32.31,32.31,32.27,32.3,28508.0,29.9381,29.9381,29.901,29.9288,28508.0
2019-02-13 12:30:00,32.31,32.33,32.29,32.3,15820.0,29.9381,29.9566,29.9196,29.9288,15820.0
2019-02-13 12:40:00,32.31,32.36,32.31,32.35,16921.0,29.9381,29.9844,29.9381,29.9752,16921.0
2019-02-13 12:50:00,32.35,32.35,32.26,32.28,20811.0,29.9752,29.9752,29.8918,29.9103,20811.0
2019-02-13 13:00:00,32.29,32.31,32.26,32.28,17541.0,29.9196,29.9381,29.8918,29.9103,17541.0
2019-02-13 13:10:00,32.26,32.34,32.26,32.33,8357.0,29.8918,29.9659,29.8918,29.9566,8357.0
2019-02-13 13:20:00,32.33,32.34,32.3,32.32,13035.0,29.9566,29.9659,29.9288,29.9474,13035.0
2019-02-13 13:30:00,32.33,32.39,32.33,32.36,33595.0,29.9566,30.0122,29.9566,29.9844,33595.0
2019-02-13 13:40:00,32.35,32.35,32.27,32.3,9334.0,29.9752,29.9752,29.901,29.9288,9334.0
2019-02-13 13:50:00,32.3,32.3,32.27,32.28,5610.0,29.9288,29.9288,29.901,29.9103,5610.0
2019-02-13 14:00:00,32.28,32.29,32.13,32.14,49727.0,29.9103,29.9196,29.7713,29.7806,49727.0
2019-02-13 14:10:00,32.14,32.17,32.12,32.15,22927.0,29.7806,29.8084,29.762,29.7898,22927.0
2019-02-13 14:20:00,32.15,32.15,32.04,32.04,18931.0,29.7898,29.7898,29.6879,29.6879,18931.0
2019-02-13 14:30:00,32.03,32.07,31.98,32.07,35534.0,29.6787,29.7157,29.6323,29.7157,35534.0
2019-02-13 14:40:00,32.07,32.1,31.91,31.91,82945.0,29.7157,29.7435,29.5675,29.5675,82945.0
2019-02-13 14:50:00,31.91,31.93,31.87,31.93,54263.0,29.5675,29.586,29.5304,29.586,54263.0
2019-02-13 15:00:00,31.94,31.96,31.92,31.95,40897.0,29.5953,29.6138,29.5767,29.6045,40897.0
2019-02-13 15:10:00,31.96,32.01,31.96,31.96,28243.0,29.6138,29.6601,29.6138,29.6138,28243.0
2019-02-13 15:20:00,31.96,31.97,31.92,31.96,28618.0,29.6138,29.6231,29.5767,29.6138,28618.0
2019-02-13 15:30:00,31.96,32.0,31.94,31.95,53506.0,29.6138,29.6509,29.5953,29.6045,53506.0
2019-02-13 15:40:00,31.94,31.95,31.91,31.95,45663.0,29.5953,29.6045,29.5675,29.6045,45663.0
2019-02-13 15:50:00,31.96,32.02,31.89,31.89,148051.0,29.6138,29.6694,29.5489,29.5489,148051.0
2019-02-14 09:30:00,31.94,32.06,31.86,32.04,94714.0,29.5953,29.7065,29.5211,29.6879,94714.0
2019-02-14 09:40:00,32.05,32.14,32.03,32.06,66848.0,29.6972,29.7806,29.6787,29.7065,66848.0
2019-02-14 09:50:00,32.06,32.15,32.04,32.06,33050.0,29.7065,29.7898,29.6879,29.7065,33050.0
2019-02-14 10:00:00,32.02,32.03,31.83,31.89,80976.0,29.6694,29.6787,29.4933,29.5489,80976.0
2019-02-14 10:10:00,31.89,31.94,31.86,31.93,16481.0,29.5489,29.5953,29.5211,29.586,16481.0
2019-02-14 10:20:00,31.94,32.03,31.94,32.0,37172.0,29.5953,29.6787,29.5953,29.6509,37172.0
2019-02-14 10:30:00,32.01,32.04,31.87,31.87,50554.0,29.6601,29.6879,29.5304,29.5304,50554.0
2019-02-14 10:40:00,31.87,32.03,31.87,32.02,38716.0,29.5304,29.6787,29.5304,29.6694,38716.0
2019-02-14 10:50:00,32.03,32.06,32.02,32.05,22467.0,29.6787,29.7065,29.6694,29.6972,22467.0
2019-02-14 11:00:00,32.05,32.08,32.0,32.08,71380.0,29.6972,29.725,29.6509,29.725,71380.0
2019-02-14 11:10:00,32.09,32.25,32.08,32.25,150113.0,29.7342,29.8825,29.725,29.8825,150113.0
2019-02-14 11:20:00,32.26,32.3,32.15,32.17,84620.0,29.8918,29.9288,29.7898,29.8084,84620.0
2019-02-14 11:30:00,32.16,32.21,32.14,32.15,25045.0,29.7991,29.8454,29.7806,29.7898,25045.0
2019-02-14 11:40:00,32.15,32.16,32.07,32.07,17599.0,29.7898,29.7991,29.7157,29.7157,17599.0
2019-02-14 11:50:00,32.09,32.17,32.09,32.16,30167.0,29.7342,29.8084,29.7342,29.7991,30167.0
2019-02-14 12:00:00,32.15,32.21,32.15,32.16,10504.0,29.7898,29.8454,29.7898,29.7991,10504.0
2019-02-14 12:10:00,32.16,32.19,32.12,32.13,11884.0,29.7991,29.8269,29.762,29.7713,11884.0
2019-02-14 12:20:00,32.13,32.15,32.07,32.14,23994.0,29.7713,29.7898,29.7157,29.7806,23994.0
2019-02-14 12:30:00,32.15,32.18,32.12,32.18,17500.0,29.7898,29.8176,29.762,29.8176,17500.0
2019-02-14 12:40:00,32.18,32.24,32.18,32.24,13288.0,29.8176,29.8732,29.8176,29.8732,13288.0
2019-02-14 12:50:00,32.25,32.31,32.25,32.29,33100.0,29.8825,29.9381,29.8825,29.9196,33100.0
2019-02-14 13:00:00,32.29,32.29,32.2,32.22,24085.0,29.9196,29.9196,29.8362,29.8547,24085.0
2019-02-14 13:10:00,32.23,32.27,32.23,32.24,12968.0,29.864,29.901,29.864,29.8732,12968.0
2019-02-14 13:20:00,32.23,32.25,32.16,32.21,10542.0,29.864,29.8825,29.7991,29.8454,10542.0
2019-02-14 13:30:00,32.21,32.26,32.21,32.24,10088.0,29.8454,29.8918,29.8454,29.8732,10088.0
2019-02-14 13:40:00,32.24,32.24,32.18,32.19,14905.0,29.8732,29.8732,29.8176,29.8269,14905.0
2019-02-14 13:50:00,32.19,32.26,32.19,32.25,9619.0,29.8269,29.8918,29.8269,29.8825,9619.0
2019-02-14 14:00:00,32.25,32.29,32.23,32.28,34074.0,29.8825,29.9196,29.864,29.9103,34074.0
2019-02-14 14:10:00,32.27,32.28,32.23,32.24,4805.0,29.901,29.9103,29.864,29.8732,4805.0
2019-02-14 14:20:00,32.22,32.31,32.22,32.3,10374.0,29.8547,29.9381,29.8547,29.9288,10374.0
2019-02-14 14:30:00,32.3,32.31,32.28,32.3,23895.0,29.9288,29.9381,29.9103,29.9288,23895.0
2019-02-14 14:40:00,32.31,32.33,32.3,32.32,27911.0,29.9381,29.9566,29.9288,29.9474,27911.0
2019-02-14 14:50:00,32.33,32.33,32.27,32.27,18885.0,29.9566,29.9566,29.901,29.901,18885.0
2019-02-14 15:00:00,32.27,32.28,32.24,32.25,19096.0,29.901,29.9103,29.8732,29.8825,19096.0
2019-02-14 15:10:00,32.24,32.29,32.23,32.29,14515.0,29.8732,29.9196,29.864,29.9196,14515.0
2019-02-14 15:20:00,32.29,32.32,32.28,32.28,20384.0,29.9196,29.9474,29.9103,29.9103,20384.0
2019-02-14 15:30:00,32.28,32.28,32.24,32.25,43200.0,29.9103,29.9103,29.8732,29.8825,43200.0
2019-02-14 15:40:00,32.26,32.27,32.24,32.26,28733.0,29.8918,29.901,29.8732,29.8918,28733.0
2019-02-14 15:50:00,32.26,32.34,32.21,32.33,373503.0,29.8918,29.9659,29.8454,29.9566,373503.0
2019-02-15 09:30:00,32.58,32.61,32.48,32.52,157978.0,30.1883,30.2161,30.0956,30.1327,157978.0
2019-02-15 09:40:00,32.52,32.52,32.41,32.41,74618.0,30.1327,30.1327,30.0308,30.0308,74618.0
2019-02-15 09:50:00,32.4,32.41,32.33,32.38,108009.0,30.0215,30.0308,29.9566,30.003,108009.0
2019-02-15 10:00:00,32.38,32.47,32.34,32.42,85427.0,30.003,30.0864,29.9659,30.04,85427.0
2019-02-15 10:10:00,32.41,32.41,32.32,32.32,28913.0,30.0308,30.0308,29.9474,29.9474,28913.0
2019-02-15 10:20:00,32.31,32.31,32.23,32.26,71260.0,29.9381,29.9381,29.864,29.8918,71260.0
2019-02-15 10:30:00,32.26,32.38,32.25,32.33,58723.0,29.8918,30.003,29.8825,29.9566,58723.0
2019-02-15 10:40:00,32.33,32.34,32.28,32.28,27460.0,29.9566,29.9659,29.9103,29.9103,27460.0
2019-02-15 10:50:00,32.27,32.27,32.19,32.19,45088.0,29.901,29.901,29.8269,29.8269,45088.0
2019-02-15 11:00:00,32.18,32.22,32.16,32.16,38933.0,29.8176,29.8547,29.7991,29.7991,38933.0
2019-02-15 11:10:00,32.16,32.31,32.16,32.29,25467.0,29.7991,29.9381,29.7991,29.9196,25467.0
2019-02-15 11:20:00,32.3,32.37,32.29,32.32,32005.0,29.9288,29.9937,29.9196,29.9474,32005.0
2019-02-15 11:30:00,32.33,32.33,32.24,32.27,10596.0,29.9566,29.9566,29.8732,29.901,10596.0
2019-02-15 11:40:00,32.26,32.36,32.26,32.35,15037.0,29.8918,29.9844,29.8918,29.9752,15037.0
2019-02-15 11:50:00,32.34,32.34,32.3,32.34,11788.0,29.9659,29.9659,29.9288,29.9659,11788.0
2019-02-15 12:00:00,32.37,32.39,32.35,32.36,13146.0,29.9937,30.0122,29.9752,29.9844,13146.0
2019-02-15 12:10:00,32.36,32.45,32.36,32.44,15052.0,29.9844,30.0678,29.9844,30.0586,15052.0
2019-02-15 12:20:00,32.43,32.52,32.43,32.51,16759.0,30.0493,30.1327,30.0493,30.1234,16759.0
2019-02-15 12:30:00,32.51,32.52,32.49,32.52,19901.0,30.1234,30.1327,30.1049,30.1327,19901.0
2019-02-15 12:40:00,32.53,32.54,32.51,32.54,23027.0,30.1419,30.1512,30.1234,30.1512,23027.0
2019-02-15 12:50:00,32.55,32.57,32.54,32.56,21354.0,30.1605,30.179,30.1512,30.1697,21354.0
2019-02-15 13:00:00,32.56,32.58,32.51,32.53,39340.0,30.1697,30.1883,30.1234,30.1419,39340.0
2019-02-15 13:10:00,32.53,32.62,32.53,32.61,94321.0,30.1419,30.2253,30.1419,30.2161,94321.0
2019-02-15 13:20:00,32.61,32.66,32.6,32.61,54658.0,30.2161,30.2624,30.2068,30.2161,54658.0
2019-02-15 13:30:00,32.62,32.68,32.62,32.68,21578.0,30.2253,30.2809,30.2253,30.2809,21578.0
2019-02-15 13:40:00,32.69,32.76,32.68,32.76,74800.0,30.2902,30.3551,30.2809,30.3551,74800.0
2019-02-15 13:50:00,32.75,32.78,32.69,32.69,24343.0,30.3458,30.3736,30.2902,30.2902,24343.0
2019-02-15 14:00:00,32.7,32.78,32.7,32.78,21969.0,30.2995,30.3736,30.2995,30.3736,21969.0
2019-02-15 14:10:00,32.79,32.81,32.75,32.78,43252.0,30.3829,30.4014,30.3458,30.3736,43252.0
2019-02-15 14:20:00,32.77,32.81,32.76,32.78,36194.0,30.3643,30.4014,30.3551,30.3736,36194.0
2019-02-15 14:30:00,32.78,32.84,32.78,32.81,56843.0,30.3736,30.4292,30.3736,30.4014,56843.0
2019-02-15 14:40:00,32.81,32.84,32.8,32.81,57633.0,30.4014,30.4292,30.3921,30.4014,57633.0
2019-02-15 14:50:00,32.79,32.87,32.79,32.82,46799.0,30.3829,30.457,30.3829,30.4107,46799.0
2019-02-15 15:00:00,32.85,32.87,32.79,32.84,42101.0,30.4385,30.457,30.3829,30.4292,42101.0
2019-02-15 15:10:00,32.83,32.88,32.83,32.84,26306.0,30.4199,30.4663,30.4199,30.4292,26306.0
2019-02-15 15:20:00,32.83,32.86,32.83,32.86,43328.0,30.4199,30.4477,30.4199,30.4477,43328.0
2019-02-15 15:30:00,32.86,32.87,32.8,32.85,90511.0,30.4477,30.457,30.3921,30.4385,90511.0
2019-02-15 15:40:00,32.85,32.87,32.83,32.85,85437.0,30.4385,30.457,30.4199,30.4385,85437.0
2019-02-15 15:50:00,32.85,32.95,32.81,32.94,410930.0,30.4385,30.5311,30.4014,30.5219,410930.0
2019-02-19 09:30:00,33.36,33.58,33.34,33.47,332259.0,30.911,31.1149,30.8925,31.0129,332259.0
2019-02-19 09:40:00,33.47,33.58,33.47,33.58,109459.0,31.0129,31.1149,31.0129,31.1149,109459.0
2019-02-19 09:50:00,33.58,33.71,33.57,33.71,79504.0,31.1149,31.2353,31.1056,31.2353,79504.0
2019-02-19 10:00:00,33.72,33.76,33.67,33.69,93288.0,31.2446,31.2817,31.1983,31.2168,93288.0
2019-02-19 10:10:00,33.7,33.81,33.69,33.8,76764.0,31.2261,31.328,31.2168,31.3187,76764.0
2019-02-19 10:20:00,33.8,33.86,33.76,33.82,64071.0,31.3187,31.3743,31.2817,31.3372,64071.0
2019-02-19 10:30:00,33.85,33.97,33.85,33.95,149803.0,31.365,31.4762,31.365,31.4577,149803.0
2019-02-19 10:40:00,33.95,34.0,33.87,33.99,105944.0,31.4577,31.504,31.3836,31.4948,105944.0
2019-02-19 10:50:00,34.0,34.03,33.97,34.01,83106.0,31.504,31.5318,31.4762,31.5133,83106.0
2019-02-19 11:00:00,34.01,34.06,33.93,34.04,143244.0,31.5133,31.5596,31.4392,31.5411,143244.0
2019-02-19 11:10:00,34.04,34.08,34.01,34.03,92107.0,31.5411,31.5782,31.5133,31.5318,92107.0
2019-02-19 11:20:00,34.05,34.06,33.96,33.99,63115.0,31.5504,31.5596,31.467,31.4948,63115.0
2019-02-19 11:30:00,33.99,34.06,33.95,34.03,58178.0,31.4948,31.5596,31.4577,31.5318,58178.0
2019-02-19 11:40:00,34.03,34.07,33.99,34.0,75175.0,31.5318,31.5689,31.4948,31.504,75175.0
2019-02-19 11:50:00,34.01,34.09,34.01,34.07,49750.0,31.5133,31.5874,31.5133,31.5689,49750.0
2019-02-19 12:00:00,34.06,34.08,33.97,34.06,75437.0,31.5596,31.5782,31.4762,31.5596,75437.0
2019-02-19 12:10:00,34.07,34.13,34.05,34.12,55208.0,31.5689,31.6245,31.5504,31.6152,55208.0
2019-02-19 12:20:00,34.13,34.22,34.1,34.22,89480.0,31.6245,31.7079,31.5967,31.7079,89480.0
2019-02-19 12:30:00,34.22,34.28,34.2,34.28,82852.0,31.7079,31.7635,31.6894,31.7635,82852.0
2019-02-19 12:40:00,34.28,34.3,34.18,34.2,96100.0,31.7635,31.782,31.6708,31.6894,96100.0
2019-02-19 12:50:00,34.19,34.26,34.15,34.23,42485.0,31.6801,31.7449,31.643,31.7172,42485.0
2019-02-19 13:00:00,34.24,34.27,34.17,34.24,64872.0,31.7264,31.7542,31.6616,31.7264,64872.0
2019-02-19 13:10:00,34.24,34.28,34.23,34.25,41183.0,31.7264,31.7635,31.7172,31.7357,41183.0
2019-02-19 13:20:00,34.26,34.3,34.23,34.29,71284.0,31.7449,31.782,31.7172,31.7727,71284.0
2019-02-19 13:30:00,34.28,34.3,34.24,34.24,66218.0,31.7635,31.782,31.7264,31.7264,66218.0
2019-02-19 13:40:00,34.25,34.29,34.22,34.29,65457.0,31.7357,31.7727,31.7079,31.7727,65457.0
2019-02-19 13:50:00,34.29,34.29,34.25,34.28,64833.0,31.7727,31.7727,31.7357,31.7635,64833.0
2019-02-19 14:00:00,34.28,34.28,34.22,34.24,92282.0,31.7635,31.7635,31.7079,31.7264,92282.0
2019-02-19 14:10:00,34.24,34.29,34.24,34.28,82893.0,31.7264,31.7727,31.7264,31.7635,82893.0
2019-02-19 14:20:00,34.28,34.31,34.28,34.29,105738.0,31.7635,31.7913,31.7635,31.7727,105738.0
2019-02-19 14:30:00,34.3,34.33,34.29,34.31,87537.0,31.782,31.8098,31.7727,31.7913,87537.0
2019-02-19 14:40:00,34.31,34.33,34.3,34.31,52978.0,31.7913,31.8098,31.782,31.7913,52978.0
2019-02-19 14:50:00,34.31,34.37,34.3,34.37,118175.0,31.7913,31.8469,31.782,31.8469,118175.0
2019-02-19 15:00:00,34.37,34.41,34.36,34.4,119049.0,31.8469,31.8839,31.8376,31.8747,119049.0
2019-02-19 15:10:00,34.4,34.42,34.39,34.4,151322.0,31.8747,31.8932,31.8654,31.8747,151322.0
2019-02-19 15:20:00,34.4,34.4,34.24,34.29,120774.0,31.8747,31.8747,31.7264,31.7727,120774.0
2019-02-19 15:30:00,34.29,34.31,34.26,34.28,108067.0,31.7727,31.7913,31.7449,31.7635,108067.0
2019-02-19 15:40:00,34.28,34.33,34.26,34.27,118971.0,31.7635,31.8098,31.7449,31.7542,118971.0
2019-02-19 15:50:00,34.26,34.35,34.21,34.34,488226.0,31.7449,31.8283,31.6986,31.8191,488226.0
2019-02-20 09:30:00,34.59,34.6,34.27,34.35,216943.0,32.0507,32.06,31.7542,31.8283,216943.0
2019-02-20 09:40:00,34.36,34.45,34.36,34.42,92181.0,31.8376,31.921,31.8376,31.8932,92181.0
2019-02-20 09:50:00,34.42,34.62,34.42,34.62,118604.0,31.8932,32.0785,31.8932,32.0785,118604.0
2019-02-20 10:00:00,34.6,34.79,34.58,34.72,144348.0,32.06,32.236,32.0415,32.1712,144348.0
2019-02-20 10:10:00,34.74,34.8,34.64,34.65,79181.0,32.1897,32.2453,32.0971,32.1063,79181.0
2019-02-20 10:20:00,34.65,34.66,34.47,34.64,134577.0,32.1063,32.1156,31.9395,32.0971,134577.0
2019-02-20 10:30:00,34.66,34.67,34.56,34.63,46082.0,32.1156,32.1248,32.0229,32.0878,46082.0
2019-02-20 10:40:00,34.63,34.64,34.54,34.58,55906.0,32.0878,32.0971,32.0044,32.0415,55906.0
2019-02-20 10:50:00,34.6,34.63,34.55,34.61,28700.0,32.06,32.0878,32.0137,32.0693,28700.0
2019-02-20 11:00:00,34.61,34.73,34.6,34.7,37291.0,32.0693,32.1804,32.06,32.1526,37291.0
2019-02-20 11:10:00,34.69,34.73,34.67,34.69,43291.0,32.1434,32.1804,32.1248,32.1434,43291.0
2019-02-20 11:20:00,34.69,34.78,34.68,34.75,72390.0,32.1434,32.2268,32.1341,32.199,72390.0
2019-02-20 11:30:00,34.75,34.79,34.73,34.78,58946.0,32.199,32.236,32.1804,32.2268,58946.0
2019-02-20 11:40:00,34.78,34.8,34.72,34.8,43172.0,32.2268,32.2453,32.1712,32.2453,43172.0
2019-02-20 11:50:00,34.8,34.84,34.79,34.83,56968.0,32.2453,32.2824,32.236,32.2731,56968.0
2019-02-20 12:00:00,34.83,34.84,34.78,34.79,68557.0,32.2731,32.2824,32.2268,32.236,68557.0
2019-02-20 12:10:00,34.79,34.85,34.79,34.83,35825.0,32.236,32.2916,32.236,32.2731,35825.0
2019-02-20 12:20:00,34.82,34.85,34.82,34.84,47403.0,32.2638,32.2916,32.2638,32.2824,47403.0
2019-02-20 12:30:00,34.84,34.87,34.81,34.87,68679.0,32.2824,32.3102,32.2546,32.3102,68679.0
2019-02-20 12:40:00,34.86,34.89,34.84,34.89,51429.0,32.3009,32.3287,32.2824,32.3287,51429.0
2019-02-20 12:50:00,34.89,34.95,34.88,34.92,68441.0,32.3287,32.3843,32.3194,32.3565,68441.0
2019-02-20 13:00:00,34.92,34.99,34.92,34.97,48609.0,32.3565,32.4214,32.3565,32.4028,48609.0
2019-02-20 13:10:00,34.98,34.99,34.91,34.92,88929.0,32.4121,32.4214,32.3472,32.3565,88929.0
2019-02-20 13:20:00,34.94,35.01,34.94,34.99,49087.0,32.375,32.4399,32.375,32.4214,49087.0
2019-02-20 13:30:00,34.99,35.03,34.95,34.96,83748.0,32.4214,32.4584,32.3843,32.3936,83748.0
2019-02-20 13:40:00,34.97,34.99,34.92,34.94,52703.0,32.4028,32.4214,32.3565,32.375,52703.0
2019-02-20 13:50:00,34.95,34.97,34.82,34.89,201447.0,32.3843,32.4028,32.2638,32.3287,201447.0
2019-02-20 14:00:00,34.89,34.91,34.52,34.68,168784.0,32.3287,32.3472,31.9859,32.1341,168784.0
2019-02-20 14:10:00,34.7,34.71,34.24,34.32,187720.0,32.1526,32.1619,31.7264,31.8005,187720.0
2019-02-20 14:20:00,34.32,34.39,34.23,34.35,79384.0,31.8005,31.8654,31.7172,31.8283,79384.0
2019-02-20 14:30:00,34.34,34.51,34.26,34.5,76558.0,31.8191,31.9766,31.7449,31.9673,76558.0
2019-02-20 14:40:00,34.5,34.51,34.43,34.44,49032.0,31.9673,31.9766,31.9025,31.9117,49032.0
2019-02-20 14:50:00,34.41,34.53,34.4,34.47,53988.0,31.8839,31.9951,31.8747,31.9395,53988.0
2019-02-20 15:00:00,34.45,34.51,34.37,34.49,66653.0,31.921,31.9766,31.8469,31.9581,66653.0
2019-02-20 15:10:00,34.5,34.63,34.48,34.6,47446.0,31.9673,32.0878,31.9488,32.06,47446.0
2019-02-20 15:20:00,34.59,34.6,34.5,34.51,63554.0,32.0507,32.06,31.9673,31.9766,63554.0
2019-02-20 15:30:00,34.51,34.52,34.36,34.39,106434.0,31.9766,31.9859,31.8376,31.8654,106434.0
2019-02-20 15:40:00,34.39,34.39,34.29,34.35,133472.0,31.8654,31.8654,31.7727,31.8283,133472.0
2019-02-20 15:50:00,34.35,34.42,34.28,34.41,284017.0,31.8283,31.8932,31.7635,31.8839,284017.0
2019-02-21 09:30:00,33.94,33.96,33.73,33.88,355302.0,31.4484,31.467,31.2539,31.3928,355302.0
2019-02-21 09:40:00,33.87,33.87,33.75,33.77,151704.0,31.3836,31.3836,31.2724,31.2909,151704.0
2019-02-21 09:50:00,33.77,33.87,33.7,33.74,167479.0,31.2909,31.3836,31.2261,31.2631,167479.0
2019-02-21 10:00:00,33.71,33.84,33.7,33.83,104578.0,31.2353,31.3558,31.2261,31.3465,104578.0
2019-02-21 10:10:00,33.83,33.94,33.83,33.87,69592.0,31.3465,31.4484,31.3465,31.3836,69592.0
2019-02-21 10:20:00,33.87,33.9,33.77,33.83,80222.0,31.3836,31.4114,31.2909,31.3465,80222.0
2019-02-21 10:30:00,33.83,33.89,33.8,33.89,15930.0,31.3465,31.4021,31.3187,31.4021,15930.0
2019-02-21 10:40:00,33.89,33.92,33.82,33.85,45922.0,31.4021,31.4299,31.3372,31.365,45922.0
2019-02-21 10:50:00,33.86,33.88,33.8,33.82,22356.0,31.3743,31.3928,31.3187,31.3372,22356.0
2019-02-21 11:00:00,33.83,33.84,33.73,33.75,40892.0,31.3465,31.3558,31.2539,31.2724,40892.0
2019-02-21 11:10:00,33.75,33.76,33.63,33.63,66033.0,31.2724,31.2817,31.1612,31.1612,66033.0
2019-02-21 11:20:00,33.63,33.67,33.6,33.66,66456.0,31.1612,31.1983,31.1334,31.189,66456.0
2019-02-21 11:30:00,33.67,33.68,33.63,33.63,45750.0,31.1983,31.2075,31.1612,31.1612,45750.0
2019-02-21 11:40:00,33.63,33.67,33.6,33.62,31681.0,31.1612,31.1983,31.1334,31.1519,31681.0
2019-02-21 11:50:00,33.63,33.67,33.63,33.64,20176.0,31.1612,31.1983,31.1612,31.1705,20176.0
2019-02-21 12:00:00,33.63,33.68,33.59,33.59,17969.0,31.1612,31.2075,31.1241,31.1241,17969.0
2019-02-21 12:10:00,33.59,33.63,33.57,33.57,29016.0,31.1241,31.1612,31.1056,31.1056,29016.0
2019-02-21 12:20:00,33.57,33.61,33.55,33.58,35712.0,31.1056,31.1427,31.0871,31.1149,35712.0
2019-02-21 12:30:00,33.58,33.6,33.53,33.57,21211.0,31.1149,31.1334,31.0685,31.1056,21211.0
2019-02-21 12:40:00,33.58,33.63,33.58,33.6,22440.0,31.1149,31.1612,31.1149,31.1334,22440.0
2019-02-21 12:50:00,33.6,33.7,33.6,33.7,26786.0,31.1334,31.2261,31.1334,31.2261,26786.0
2019-02-21 13:00:00,33.69,33.69,33.65,33.65,17437.0,31.2168,31.2168,31.1797,31.1797,17437.0
2019-02-21 13:10:00,33.66,33.69,33.62,33.65,39847.0,31.189,31.2168,31.1519,31.1797,39847.0
2019-02-21 13:20:00,33.64,33.65,33.56,33.57,47956.0,31.1705,31.1797,31.0963,31.1056,47956.0
2019-02-21 13:30:00,33.58,33.64,33.58,33.6,24740.0,31.1149,31.1705,31.1149,31.1334,24740.0
2019-02-21 13:40:00,33.6,33.62,33.55,33.56,30789.0,31.1334,31.1519,31.0871,31.0963,30789.0
2019-02-21 13:50:00,33.55,33.58,33.52,33.58,24749.0,31.0871,31.1149,31.0593,31.1149,24749.0
2019-02-21 14:00:00,33.56,33.6,33.55,33.6,46095.0,31.0963,31.1334,31.0871,31.1334,46095.0
2019-02-21 14:10:00,33.6,33.61,33.57,33.61,17004.0,31.1334,31.1427,31.1056,31.1427,17004.0
2019-02-21 14:20:00,33.63,33.65,33.6,33.61,28725.0,31.1612,31.1797,31.1334,31.1427,28725.0
2019-02-21 14:30:00,33.61,33.64,33.61,33.63,18924.0,31.1427,31.1705,31.1427,31.1612,18924.0
2019-02-21 14:40:00,33.64,33.67,33.64,33.67,28751.0,31.1705,31.1983,31.1705,31.1983,28751.0
2019-02-21 14:50:00,33.68,33.69,33.65,33.69,34473.0,31.2075,31.2168,31.1797,31.2168,34473.0
2019-02-21 15:00:00,33.69,33.74,33.69,33.73,45030.0,31.2168,31.2631,31.2168,31.2539,45030.0
2019-02-21 15:10:00,33.74,33.76,33.71,33.71,29863.0,31.2631,31.2817,31.2353,31.2353,29863.0
2019-02-21 15:20:00,33.71,33.73,33.7,33.72,8856.0,31.2353,31.2539,31.2261,31.2446,8856.0
2019-02-21 15:30:00,33.73,33.74,33.72,33.72,14936.0,31.2539,31.2631,31.2446,31.2446,14936.0
2019-02-21 15:40:00,33.72,33.8,33.71,33.76,53790.0,31.2446,31.3187,31.2353,31.2817,53790.0
2019-02-21 15:50:00,33.76,33.78,33.69,33.72,343724.0,31.2817,31.3002,31.2168,31.2446,343724.0
2019-02-22 09:30:00,33.89,33.96,33.84,33.92,115562.0,31.4021,31.467,31.3558,31.4299,115562.0
2019-02-22 09:40:00,33.92,33.94,33.8,33.8,78630.0,31.4299,31.4484,31.3187,31.3187,78630.0
2019-02-22 09:50:00,33.78,33.93,33.77,33.92,76013.0,31.3002,31.4392,31.2909,31.4299,76013.0
2019-02-22 10:00:00,33.92,34.01,33.9,34.0,59703.0,31.4299,31.5133,31.4114,31.504,59703.0
2019-02-22 10:10:00,34.0,34.06,34.0,34.03,26291.0,31.504,31.5596,31.504,31.5318,26291.0
2019-02-22 10:20:00,34.03,34.08,34.02,34.03,28147.0,31.5318,31.5782,31.5226,31.5318,28147.0
2019-02-22 10:30:00,34.04,34.18,34.04,34.16,44373.0,31.5411,31.6708,31.5411,31.6523,44373.0
2019-02-22 10:40:00,34.16,34.24,34.16,34.23,53463.0,31.6523,31.7264,31.6523,31.7172,53463.0
2019-02-22 10:50:00,34.22,34.22,34.12,34.12,33726.0,31.7079,31.7079,31.6152,31.6152,33726.0
2019-02-22 11:00:00,34.1,34.21,34.06,34.21,68381.0,31.5967,31.6986,31.5596,31.6986,68381.0
2019-02-22 11:10:00,34.21,34.24,34.17,34.21,40484.0,31.6986,31.7264,31.6616,31.6986,40484.0
2019-02-22 11:20:00,34.22,34.26,34.19,34.24,24765.0,31.7079,31.7449,31.6801,31.7264,24765.0
2019-02-22 11:30:00,34.25,34.31,34.22,34.31,17761.0,31.7357,31.7913,31.7079,31.7913,17761.0
2019-02-22 11:40:00,34.32,34.32,34.28,34.29,44517.0,31.8005,31.8005,31.7635,31.7727,44517.0
2019-02-22 11:50:00,34.29,34.29,34.2,34.22,36928.0,31.7727,31.7727,31.6894,31.7079,36928.0
2019-02-22 12:00:00,34.22,34.33,34.22,34.26,83354.0,31.7079,31.8098,31.7079,31.7449,83354.0
2019-02-22 12:10:00,34.26,34.27,34.17,34.19,50971.0,31.7449,31.7542,31.6616,31.6801,50971.0
2019-02-22 12:20:00,34.18,34.24,34.16,34.22,19350.0,31.6708,31.7264,31.6523,31.7079,19350.0
2019-02-22 12:30:00,34.23,34.27,34.2,34.24,21865.0,31.7172,31.7542,31.6894,31.7264,21865.0
2019-02-22 12:40:00,34.26,34.29,34.24,34.29,10530.0,31.7449,31.7727,31.7264,31.7727,10530.0
2019-02-22 12:50:00,34.28,34.35,34.25,34.33,26509.0,31.7635,31.8283,31.7357,31.8098,26509.0
2019-02-22 13:00:00,34.32,34.33,34.28,34.28,15079.0,31.8005,31.8098,31.7635,31.7635,15079.0
2019-02-22 13:10:00,34.28,34.28,34.25,34.27,25681.0,31.7635,31.7635,31.7357,31.7542,25681.0
2019-02-22 13:20:00,34.26,34.26,34.19,34.22,34795.0,31.7449,31.7449,31.6801,31.7079,34795.0
2019-02-22 13:30:00,34.23,34.3,34.22,34.3,27792.0,31.7172,31.782,31.7079,31.782,27792.0
2019-02-22 13:40:00,34.29,34.31,34.24,34.27,51872.0,31.7727,31.7913,31.7264,31.7542,51872.0
2019-02-22 13:50:00,34.28,34.3,34.26,34.26,14381.0,31.7635,31.782,31.7449,31.7449,14381.0
2019-02-22 14:00:00,34.27,34.3,34.27,34.3,12722.0,31.7542,31.782,31.7542,31.782,12722.0
2019-02-22 14:10:00,34.31,34.34,34.29,34.32,24358.0,31.7913,31.8191,31.7727,31.8005,24358.0
2019-02-22 14:20:00,34.32,34.33,34.27,34.27,50167.0,31.8005,31.8098,31.7542,31.7542,50167.0
2019-02-22 14:30:00,34.27,34.29,34.24,34.26,39010.0,31.7542,31.7727,31.7264,31.7449,39010.0
2019-02-22 14:40:00,34.26,34.26,34.15,34.15,106876.0,31.7449,31.7449,31.643,31.643,106876.0
2019-02-22 14:50:00,34.14,34.14,34.04,34.04,69376.0,31.6338,31.6338,31.5411,31.5411,69376.0
2019-02-22 15:00:00,34.03,34.04,33.93,33.93,77486.0,31.5318,31.5411,31.4392,31.4392,77486.0
2019-02-22 15:10:00,33.94,33.94,33.9,33.92,27940.0,31.4484,31.4484,31.4114,31.4299,27940.0
2019-02-22 15:20:00,33.92,33.99,33.89,33.89,81930.0,31.4299,31.4948,31.4021,31.4021,81930.0
2019-02-22 15:30:00,33.89,33.98,33.89,33.98,66949.0,31.4021,31.4855,31.4021,31.4855,66949.0
2019-02-22 15:40:00,33.97,33.97,33.86,33.87,96020.0,31.4762,31.4762,31.3743,31.3836,96020.0
2019-02-22 15:50:00,33.86,33.9,33.85,33.86,320991.0,31.3743,31.4114,31.365,31.3743,320991.0
2019-02-25 09:30:00,33.72,33.84,33.69,33.71,219609.0,31.2446,31.3558,31.2168,31.2353,219609.0
2019-02-25 09:40:00,33.7,33.75,33.59,33.64,119867.0,31.2261,31.2724,31.1241,31.1705,119867.0
2019-02-25 09:50:00,33.61,33.7,33.59,33.69,35353.0,31.1427,31.2261,31.1241,31.2168,35353.0
2019-02-25 10:00:00,33.69,33.74,33.66,33.7,83058.0,31.2168,31.2631,31.189,31.2261,83058.0
2019-02-25 10:10:00,33.72,33.81,33.67,33.78,73690.0,31.2446,31.328,31.1983,31.3002,73690.0
2019-02-25 10:20:00,33.77,33.85,33.77,33.84,41268.0,31.2909,31.365,31.2909,31.3558,41268.0
2019-02-25 10:30:00,33.84,33.92,33.84,33.85,21579.0,31.3558,31.4299,31.3558,31.365,21579.0
2019-02-25 10:40:00,33.85,33.89,33.83,33.89,22232.0,31.365,31.4021,31.3465,31.4021,22232.0
2019-02-25 10:50:00,33.88,33.88,33.79,33.81,40569.0,31.3928,31.3928,31.3095,31.328,40569.0
2019-02-25 11:00:00,33.8,33.8,33.77,33.77,28707.0,31.3187,31.3187,31.2909,31.2909,28707.0
2019-02-25 11:10:00,33.77,33.79,33.7,33.7,68507.0,31.2909,31.3095,31.2261,31.2261,68507.0
2019-02-25 11:20:00,33.7,33.74,33.68,33.68,21335.0,31.2261,31.2631,31.2075,31.2075,21335.0
2019-02-25 11:30:00,33.68,33.72,33.66,33.69,20641.0,31.2075,31.2446,31.189,31.2168,20641.0
2019-02-25 11:40:00,33.69,33.76,33.69,33.76,34470.0,31.2168,31.2817,31.2168,31.2817,34470.0
2019-02-25 11:50:00,33.77,33.8,33.7,33.7,56034.0,31.2909,31.3187,31.2261,31.2261,56034.0
2019-02-25 12:00:00,33.69,33.69,33.62,33.64,38332.0,31.2168,31.2168,31.1519,31.1705,38332.0
2019-02-25 12:10:00,33.65,33.69,33.63,33.65,112708.0,31.1797,31.2168,31.1612,31.1797,112708.0
2019-02-25 12:20:00,33.64,33.64,33.57,33.6,53420.0,31.1705,31.1705,31.1056,31.1334,53420.0
2019-02-25 12:30:00,33.6,33.62,33.59,33.59,39530.0,31.1334,31.1519,31.1241,31.1241,39530.0
2019-02-25 12:40:00,33.57,33.58,33.55,33.58,22396.0,31.1056,31.1149,31.0871,31.1149,22396.0
2019-02-25 12:50:00,33.59,33.59,33.56,33.58,9586.0,31.1241,31.1241,31.0963,31.1149,9586.0
2019-02-25 13:00:00,33.58,33.61,33.53,33.53,17683.0,31.1149,31.1427,31.0685,31.0685,17683.0
2019-02-25 13:10:00,33.53,33.6,33.52,33.56,29974.0,31.0685,31.1334,31.0593,31.0963,29974.0
2019-02-25 13:20:00,33.55,33.6,33.54,33.56,9472.0,31.0871,31.1334,31.0778,31.0963,9472.0
2019-02-25 13:30:00,33.55,33.59,33.53,33.59,16834.0,31.0871,31.1241,31.0685,31.1241,16834.0
2019-02-25 13:40:00,33.6,33.61,33.57,33.57,16958.0,31.1334,31.1427,31.1056,31.1056,16958.0
2019-02-25 13:50:00,33.54,33.59,33.54,33.57,13171.0,31.0778,31.1241,31.0778,31.1056,13171.0
2019-02-25 14:00:00,33.57,33.57,33.51,33.55,35881.0,31.1056,31.1056,31.05,31.0871,35881.0
2019-02-25 14:10:00,33.54,33.54,33.49,33.51,23310.0,31.0778,31.0778,31.0315,31.05,23310.0
2019-02-25 14:20:00,33.51,33.54,33.5,33.54,17318.0,31.05,31.0778,31.0407,31.0778,17318.0
2019-02-25 14:30:00,33.54,33.56,33.51,33.53,29772.0,31.0778,31.0963,31.05,31.0685,29772.0
2019-02-25 14:40:00,33.53,33.55,33.51,33.51,21246.0,31.0685,31.0871,31.05,31.05,21246.0
2019-02-25 14:50:00,33.52,33.52,33.47,33.47,17252.0,31.0593,31.0593,31.0129,31.0129,17252.0
2019-02-25 15:00:00,33.47,33.47,33.38,33.38,31314.0,31.0129,31.0129,30.9295,30.9295,31314.0
2019-02-25 15:10:00,33.38,33.38,33.31,33.31,35513.0,30.9295,30.9295,30.8647,30.8647,35513.0
2019-02-25 15:20:00,33.31,33.4,33.31,33.36,42567.0,30.8647,30.9481,30.8647,30.911,42567.0
2019-02-25 15:30:00,33.36,33.37,33.33,33.33,60308.0,30.911,30.9203,30.8832,30.8832,60308.0
2019-02-25 15:40:00,33.33,33.35,33.31,33.32,76248.0,30.8832,30.9018,30.8647,30.874,76248.0
2019-02-25 15:50:00,33.32,33.33,33.23,33.23,495265.0,30.874,30.8832,30.7906,30.7906,495265.0
2019-02-26 09:30:00,33.33,33.4,33.28,33.4,128439.0,30.8832,30.9481,30.8369,30.9481,128439.0
2019-02-26 09:40:00,33.41,33.46,33.36,33.36,61844.0,30.9573,31.0037,30.911,30.911,61844.0
2019-02-26 09:50:00,33.35,33.35,33.18,33.19,86952.0,30.9018,30.9018,30.7442,30.7535,86952.0
2019-02-26 10:00:00,33.21,33.21,32.89,32.91,176261.0,30.772,30.772,30.4755,30.4941,176261.0
2019-02-26 10:10:00,32.9,33.01,32.86,32.9,163788.0,30.4848,30.5867,30.4477,30.4848,163788.0
2019-02-26 10:20:00,32.89,33.1,32.86,33.1,128186.0,30.4755,30.6701,30.4477,30.6701,128186.0
2019-02-26 10:30:00,33.11,33.24,33.1,33.18,43745.0,30.6794,30.7998,30.6701,30.7442,43745.0
2019-02-26 10:40:00,33.19,33.23,33.12,33.23,34363.0,30.7535,30.7906,30.6886,30.7906,34363.0
2019-02-26 10:50:00,33.22,33.29,33.2,33.27,72367.0,30.7813,30.8462,30.7628,30.8276,72367.0
2019-02-26 11:00:00,33.27,33.34,33.22,33.31,51828.0,30.8276,30.8925,30.7813,30.8647,51828.0
2019-02-26 11:10:00,33.31,33.34,33.27,33.3,56920.0,30.8647,30.8925,30.8276,30.8554,56920.0
2019-02-26 11:20:00,33.29,33.3,33.22,33.22,28059.0,30.8462,30.8554,30.7813,30.7813,28059.0
2019-02-26 11:30:00,33.23,33.25,33.19,33.24,27280.0,30.7906,30.8091,30.7535,30.7998,27280.0
2019-02-26 11:40:00,33.26,33.26,33.18,33.19,12361.0,30.8184,30.8184,30.7442,30.7535,12361.0
2019-02-26 11:50:00,33.19,33.19,33.12,33.15,10280.0,30.7535,30.7535,30.6886,30.7164,10280.0
2019-02-26 12:00:00,33.15,33.15,33.08,33.08,33203.0,30.7164,30.7164,30.6516,30.6516,33203.0
2019-02-26 12:10:00,33.08,33.14,33.07,33.14,20646.0,30.6516,30.7072,30.6423,30.7072,20646.0
2019-02-26 12:20:00,33.13,33.15,33.1,33.1,6430.0,30.6979,30.7164,30.6701,30.6701,6430.0
2019-02-26 12:30:00,33.13,33.16,33.11,33.12,9260.0,30.6979,30.7257,30.6794,30.6886,9260.0
2019-02-26 12:40:00,33.12,33.17,33.1,33.1,17010.0,30.6886,30.735,30.6701,30.6701,17010.0
2019-02-26 12:50:00,33.12,33.12,33.03,33.08,47460.0,30.6886,30.6886,30.6052,30.6516,47460.0
2019-02-26 13:00:00,33.1,33.15,33.09,33.15,29546.0,30.6701,30.7164,30.6608,30.7164,29546.0
2019-02-26 13:10:00,33.14,33.14,33.07,33.1,13561.0,30.7072,30.7072,30.6423,30.6701,13561.0
2019-02-26 13:20:00,33.1,33.12,33.09,33.12,8922.0,30.6701,30.6886,30.6608,30.6886,8922.0
2019-02-26 13:30:00,33.11,33.15,33.11,33.11,24987.0,30.6794,30.7164,30.6794,30.6794,24987.0
2019-02-26 13:40:00,33.12,33.15,33.1,33.13,4790.0,30.6886,30.7164,30.6701,30.6979,4790.0
2019-02-26 13:50:00,33.14,33.19,33.14,33.19,23981.0,30.7072,30.7535,30.7072,30.7535,23981.0
2019-02-26 14:00:00,33.19,33.19,33.16,33.16,20518.0,30.7535,30.7535,30.7257,30.7257,20518.0
2019-02-26 14:10:00,33.2,33.22,33.18,33.22,17756.0,30.7628,30.7813,30.7442,30.7813,17756.0
2019-02-26 14:20:00,33.22,33.28,33.22,33.28,32248.0,30.7813,30.8369,30.7813,30.8369,32248.0
2019-02-26 14:30:00,33.28,33.37,33.28,33.35,65653.0,30.8369,30.9203,30.8369,30.9018,65653.0
2019-02-26 14:40:00,33.35,33.4,33.3,33.3,25814.0,30.9018,30.9481,30.8554,30.8554,25814.0
2019-02-26 14:50:00,33.31,33.35,33.3,33.32,24217.0,30.8647,30.9018,30.8554,30.874,24217.0
2019-02-26 15:00:00,33.31,33.34,33.29,33.33,14132.0,30.8647,30.8925,30.8462,30.8832,14132.0
2019-02-26 15:10:00,33.34,33.36,33.34,33.36,19738.0,30.8925,30.911,30.8925,30.911,19738.0
2019-02-26 15:20:00,33.36,33.38,33.34,33.36,18851.0,30.911,30.9295,30.8925,30.911,18851.0
2019-02-26 15:30:00,33.35,33.36,33.33,33.36,20720.0,30.9018,30.911,30.8832,30.911,20720.0
2019-02-26 15:40:00,33.37,33.42,33.37,33.38,28420.0,30.9203,30.9666,30.9203,30.9295,28420.0
2019-02-26 15:50:00,33.38,33.53,33.38,33.5,337150.0,30.9295,31.0685,30.9295,31.0407,337150.0
2019-02-27 09:30:00,33.25,33.42,33.24,33.24,83946.0,30.8091,30.9666,30.7998,30.7998,83946.0
2019-02-27 09:40:00,33.22,33.3,33.07,33.11,88284.0,30.7813,30.8554,30.6423,30.6794,88284.0
2019-02-27 09:50:00,33.11,33.19,33.08,33.18,79274.0,30.6794,30.7535,30.6516,30.7442,79274.0
2019-02-27 10:00:00,33.15,33.22,33.11,33.2,73639.0,30.7164,30.7813,30.6794,30.7628,73639.0
2019-02-27 10:10:00,33.19,33.21,33.11,33.21,69353.0,30.7535,30.772,30.6794,30.772,69353.0
2019-02-27 10:20:00,33.22,33.26,33.21,33.22,113620.0,30.7813,30.8184,30.772,30.7813,113620.0
2019-02-27 10:30:00,33.22,33.22,33.09,33.14,35047.0,30.7813,30.7813,30.6608,30.7072,35047.0
2019-02-27 10:40:00,33.16,33.26,33.16,33.23,83876.0,30.7257,30.8184,30.7257,30.7906,83876.0
2019-02-27 10:50:00,33.22,33.25,33.13,33.13,33656.0,30.7813,30.8091,30.6979,30.6979,33656.0
2019-02-27 11:00:00,33.13,33.18,33.1,33.14,35391.0,30.6979,30.7442,30.6701,30.7072,35391.0
2019-02-27 11:10:00,33.12,33.12,32.99,32.99,148401.0,30.6886,30.6886,30.5682,30.5682,148401.0
2019-02-27 11:20:00,32.99,33.04,32.99,33.01,30232.0,30.5682,30.6145,30.5682,30.5867,30232.0
2019-02-27 11:30:00,33.01,33.01,32.93,32.99,71693.0,30.5867,30.5867,30.5126,30.5682,71693.0
2019-02-27 11:40:00,32.97,32.98,32.92,32.93,40346.0,30.5496,30.5589,30.5033,30.5126,40346.0
2019-02-27 11:50:00,32.92,32.94,32.91,32.91,47563.0,30.5033,30.5219,30.4941,30.4941,47563.0
2019-02-27 12:00:00,32.91,32.92,32.79,32.83,118651.0,30.4941,30.5033,30.3829,30.4199,118651.0
2019-02-27 12:10:00,32.83,32.83,32.72,32.72,88971.0,30.4199,30.4199,30.318,30.318,88971.0
2019-02-27 12:20:00,32.72,32.76,32.68,32.73,126343.0,30.318,30.3551,30.2809,30.3273,126343.0
2019-02-27 12:30:00,32.74,32.74,32.64,32.66,80810.0,30.3365,30.3365,30.2439,30.2624,80810.0
2019-02-27 12:40:00,32.66,32.81,32.65,32.78,94295.0,30.2624,30.4014,30.2531,30.3736,94295.0
2019-02-27 12:50:00,32.77,32.85,32.76,32.82,50973.0,30.3643,30.4385,30.3551,30.4107,50973.0
2019-02-27 13:00:00,32.83,32.88,32.82,32.85,55712.0,30.4199,30.4663,30.4107,30.4385,55712.0
2019-02-27 13:10:00,32.85,32.85,32.79,32.82,51531.0,30.4385,30.4385,30.3829,30.4107,51531.0
2019-02-27 13:20:00,32.82,32.83,32.77,32.79,37076.0,30.4107,30.4199,30.3643,30.3829,37076.0
2019-02-27 13:30:00,32.79,32.84,32.78,32.83,51951.0,30.3829,30.4292,30.3736,30.4199,51951.0
2019-02-27 13:40:00,32.83,32.9,32.82,32.89,50516.0,30.4199,30.4848,30.4107,30.4755,50516.0
2019-02-27 13:50:00,32.9,32.9,32.78,32.82,45506.0,30.4848,30.4848,30.3736,30.4107,45506.0
2019-02-27 14:00:00,32.83,32.84,32.73,32.74,61008.0,30.4199,30.4292,30.3273,30.3365,61008.0
2019-02-27 14:10:00,32.74,32.76,32.71,32.72,73175.0,30.3365,30.3551,30.3087,30.318,73175.0
2019-02-27 14:20:00,32.72,32.75,32.69,32.72,65195.0,30.318,30.3458,30.2902,30.318,65195.0
2019-02-27 14:30:00,32.74,32.78,32.73,32.74,44237.0,30.3365,30.3736,30.3273,30.3365,44237.0
2019-02-27 14:40:00,32.74,32.78,32.69,32.7,36013.0,30.3365,30.3736,30.2902,30.2995,36013.0
2019-02-27 14:50:00,32.7,32.73,32.69,32.7,45982.0,30.2995,30.3273,30.2902,30.2995,45982.0
2019-02-27 15:00:00,32.7,32.72,32.69,32.7,54567.0,30.2995,30.318,30.2902,30.2995,54567.0
2019-02-27 15:10:00,32.7,32.74,32.69,32.69,76671.0,30.2995,30.3365,30.2902,30.2902,76671.0
2019-02-27 15:20:00,32.69,32.75,32.68,32.75,67537.0,30.2902,30.3458,30.2809,30.3458,67537.0
2019-02-27 15:30:00,32.75,32.81,32.75,32.76,91038.0,30.3458,30.4014,30.3458,30.3551,91038.0
2019-02-27 15:40:00,32.76,32.78,32.75,32.76,97812.0,30.3551,30.3736,30.3458,30.3551,97812.0
2019-02-27 15:50:00,32.76,32.81,32.71,32.78,558520.0,30.3551,30.4014,30.3087,30.3736,558520.0
2019-02-28 09:30:00,32.73,32.75,32.54,32.69,136213.0,30.3273,30.3458,30.1512,30.2902,136213.0
2019-02-28 09:40:00,32.69,32.73,32.5,32.57,147638.0,30.2902,30.3273,30.1142,30.179,147638.0
2019-02-28 09:50:00,32.58,32.62,32.53,32.55,41580.0,30.1883,30.2253,30.1419,30.1605,41580.0
2019-02-28 10:00:00,32.54,32.6,32.46,32.47,78099.0,30.1512,30.2068,30.0771,30.0864,78099.0
2019-02-28 10:10:00,32.46,32.54,32.46,32.52,266604.0,30.0771,30.1512,30.0771,30.1327,266604.0
2019-02-28 10:20:00,32.52,32.54,32.47,32.53,68251.0,30.1327,30.1512,30.0864,30.1419,68251.0
2019-02-28 10:30:00,32.52,32.53,32.39,32.5,192174.0,30.1327,30.1419,30.0122,30.1142,192174.0
2019-02-28 10:40:00,32.49,32.57,32.47,32.5,54028.0,30.1049,30.179,30.0864,30.1142,54028.0
2019-02-28 10:50:00,32.51,32.64,32.51,32.61,47527.0,30.1234,30.2439,30.1234,30.2161,47527.0
2019-02-28 11:00:00,32.61,32.65,32.57,32.58,27271.0,30.2161,30.2531,30.179,30.1883,27271.0
2019-02-28 11:10:00,32.58,32.63,32.54,32.55,26999.0,30.1883,30.2346,30.1512,30.1605,26999.0
2019-02-28 11:20:00,32.54,32.6,32.53,32.54,36897.0,30.1512,30.2068,30.1419,30.1512,36897.0
2019-02-28 11:30:00,32.54,32.57,32.5,32.54,47346.0,30.1512,30.179,30.1142,30.1512,47346.0
2019-02-28 11:40:00,32.54,32.54,32.48,32.5,18937.0,30.1512,30.1512,30.0956,30.1142,18937.0
2019-02-28 11:50:00,32.5,32.53,32.45,32.46,31511.0,30.1142,30.1419,30.0678,30.0771,31511.0
2019-02-28 12:00:00,32.46,32.49,32.44,32.48,42227.0,30.0771,30.1049,30.0586,30.0956,42227.0
2019-02-28 12:10:00,32.47,32.52,32.47,32.52,19024.0,30.0864,30.1327,30.0864,30.1327,19024.0
2019-02-28 12:20:00,32.52,32.52,32.46,32.47,24011.0,30.1327,30.1327,30.0771,30.0864,24011.0
2019-02-28 12:30:00,32.46,32.48,32.41,32.48,40155.0,30.0771,30.0956,30.0308,30.0956,40155.0
2019-02-28 12:40:00,32.47,32.48,32.42,32.43,25563.0,30.0864,30.0956,30.04,30.0493,25563.0
2019-02-28 12:50:00,32.41,32.48,32.41,32.47,19780.0,30.0308,30.0956,30.0308,30.0864,19780.0
2019-02-28 13:00:00,32.47,32.49,32.45,32.48,9524.0,30.0864,30.1049,30.0678,30.0956,9524.0
2019-02-28 13:10:00,32.48,32.48,32.39,32.4,37383.0,30.0956,30.0956,30.0122,30.0215,37383.0
2019-02-28 13:20:00,32.4,32.46,32.4,32.43,26330.0,30.0215,30.0771,30.0215,30.0493,26330.0
2019-02-28 13:30:00,32.42,32.42,32.38,32.39,19405.0,30.04,30.04,30.003,30.0122,19405.0
2019-02-28 13:40:00,32.38,32.43,32.38,32.41,24916.0,30.003,30.0493,30.003,30.0308,24916.0
2019-02-28 13:50:00,32.41,32.44,32.4,32.42,56041.0,30.0308,30.0586,30.0215,30.04,56041.0
2019-02-28 14:00:00,32.42,32.44,32.4,32.4,25000.0,30.04,30.0586,30.0215,30.0215,25000.0
2019-02-28 14:10:00,32.4,32.48,32.4,32.48,10351.0,30.0215,30.0956,30.0215,30.0956,10351.0
2019-02-28 14:20:00,32.49,32.54,32.49,32.54,22300.0,30.1049,30.1512,30.1049,30.1512,22300.0
2019-02-28 14:30:00,32.54,32.54,32.5,32.51,23986.0,30.1512,30.1512,30.1142,30.1234,23986.0
2019-02-28 14:40:00,32.5,32.51,32.44,32.44,25023.0,30.1142,30.1234,30.0586,30.0586,25023.0
2019-02-28 14:50:00,32.44,32.49,32.44,32.44,26142.0,30.0586,30.1049,30.0586,30.0586,26142.0
2019-02-28 15:00:00,32.44,32.47,32.44,32.46,10790.0,30.0586,30.0864,30.0586,30.0771,10790.0
2019-02-28 15:10:00,32.46,32.49,32.45,32.47,42029.0,30.0771,30.1049,30.0678,30.0864,42029.0
2019-02-28 15:20:00,32.46,32.46,32.42,32.43,18889.0,30.0771,30.0771,30.04,30.0493,18889.0
2019-02-28 15:30:00,32.45,32.55,32.45,32.54,18211.0,30.0678,30.1605,30.0678,30.1512,18211.0
2019-02-28 15:40:00,32.54,32.58,32.53,32.56,39307.0,30.1512,30.1883,30.1419,30.1697,39307.0
2019-02-28 15:50:00,32.56,32.56,32.4,32.41,311363.0,30.1697,30.1697,30.0215,30.0308,311363.0
2019-03-01 09:30:00,32.17,32.17,31.99,32.09,224090.0,29.8084,29.8084,29.6416,29.7342,224090.0
2019-03-01 09:40:00,32.11,32.26,32.06,32.25,102238.0,29.7528,29.8918,29.7065,29.8825,102238.0
2019-03-01 09:50:00,32.24,32.36,32.22,32.26,116966.0,29.8732,29.9844,29.8547,29.8918,116966.0
2019-03-01 10:00:00,32.27,32.53,32.27,32.49,145201.0,29.901,30.1419,29.901,30.1049,145201.0
2019-03-01 10:10:00,32.5,32.5,32.35,32.42,75892.0,30.1142,30.1142,29.9752,30.04,75892.0
2019-03-01 10:20:00,32.43,32.51,32.34,32.39,86451.0,30.0493,30.1234,29.9659,30.0122,86451.0
2019-03-01 10:30:00,32.4,32.44,32.25,32.32,121191.0,30.0215,30.0586,29.8825,29.9474,121191.0
2019-03-01 10:40:00,32.31,32.39,32.31,32.38,37056.0,29.9381,30.0122,29.9381,30.003,37056.0
2019-03-01 10:50:00,32.37,32.37,32.27,32.3,47796.0,29.9937,29.9937,29.901,29.9288,47796.0
2019-03-01 11:00:00,32.3,32.31,32.15,32.16,39496.0,29.9288,29.9381,29.7898,29.7991,39496.0
2019-03-01 11:10:00,32.16,32.16,32.05,32.11,102846.0,29.7991,29.7991,29.6972,29.7528,102846.0
2019-03-01 11:20:00,32.12,32.13,32.08,32.13,25692.0,29.762,29.7713,29.725,29.7713,25692.0
2019-03-01 11:30:00,32.13,32.17,32.08,32.15,23608.0,29.7713,29.8084,29.725,29.7898,23608.0
2019-03-01 11:40:00,32.12,32.18,32.11,32.13,25068.0,29.762,29.8176,29.7528,29.7713,25068.0
2019-03-01 11:50:00,32.12,32.13,32.07,32.08,14307.0,29.762,29.7713,29.7157,29.725,14307.0
2019-03-01 12:00:00,32.07,32.07,32.01,32.03,20466.0,29.7157,29.7157,29.6601,29.6787,20466.0
2019-03-01 12:10:00,32.01,32.05,31.91,31.99,118163.0,29.6601,29.6972,29.5675,29.6416,118163.0
2019-03-01 12:20:00,32.01,32.08,32.01,32.01,15429.0,29.6601,29.725,29.6601,29.6601,15429.0
2019-03-01 12:30:00,32.01,32.03,31.97,31.97,27288.0,29.6601,29.6787,29.6231,29.6231,27288.0
2019-03-01 12:40:00,31.96,31.96,31.92,31.94,41109.0,29.6138,29.6138,29.5767,29.5953,41109.0
2019-03-01 12:50:00,31.92,31.94,31.9,31.92,47172.0,29.5767,29.5953,29.5582,29.5767,47172.0
2019-03-01 13:00:00,31.91,31.92,31.89,31.89,43794.0,29.5675,29.5767,29.5489,29.5489,43794.0
2019-03-01 13:10:00,31.89,31.98,31.89,31.92,49126.0,29.5489,29.6323,29.5489,29.5767,49126.0
2019-03-01 13:20:00,31.92,31.93,31.88,31.88,25468.0,29.5767,29.586,29.5397,29.5397,25468.0
2019-03-01 13:30:00,31.87,31.88,31.78,31.78,91237.0,29.5304,29.5397,29.447,29.447,91237.0
2019-03-01 13:40:00,31.78,31.84,31.78,31.84,46014.0,29.447,29.5026,29.447,29.5026,46014.0
2019-03-01 13:50:00,31.85,31.85,31.76,31.76,34148.0,29.5119,29.5119,29.4285,29.4285,34148.0
2019-03-01 14:00:00,31.75,31.77,31.7,31.7,61865.0,29.4192,29.4377,29.3729,29.3729,61865.0
2019-03-01 14:10:00,31.7,31.71,31.6,31.6,201425.0,29.3729,29.3821,29.2802,29.2802,201425.0
2019-03-01 14:20:00,31.61,31.7,31.6,31.64,96704.0,29.2895,29.3729,29.2802,29.3173,96704.0
2019-03-01 14:30:00,31.63,31.67,31.58,31.65,95637.0,29.308,29.3451,29.2617,29.3266,95637.0
2019-03-01 14:40:00,31.65,31.69,31.56,31.56,72661.0,29.3266,29.3636,29.2432,29.2432,72661.0
2019-03-01 14:50:00,31.57,31.61,31.51,31.57,127263.0,29.2524,29.2895,29.1968,29.2524,127263.0
2019-03-01 15:00:00,31.56,31.59,31.53,31.57,62484.0,29.2432,29.271,29.2154,29.2524,62484.0
2019-03-01 15:10:00,31.56,31.58,31.5,31.5,90820.0,29.2432,29.2617,29.1876,29.1876,90820.0
2019-03-01 15:20:00,31.49,31.49,31.44,31.44,62996.0,29.1783,29.1783,29.132,29.132,62996.0
2019-03-01 15:30:00,31.45,31.5,31.45,31.46,97198.0,29.1412,29.1876,29.1412,29.1505,97198.0
2019-03-01 15:40:00,31.47,31.48,31.42,31.44,124692.0,29.1598,29.169,29.1134,29.132,124692.0
2019-03-01 15:50:00,31.45,31.47,31.4,31.45,415828.0,29.1412,29.1598,29.0949,29.1412,415828.0
2019-03-04 09:30:00,31.14,31.14,30.93,30.98,207164.0,28.854,28.854,28.6594,28.7057,207164.0
2019-03-04 09:40:00,30.98,30.98,30.89,30.89,169351.0,28.7057,28.7057,28.6223,28.6223,169351.0
2019-03-04 09:50:00,30.9,30.93,30.84,30.93,79577.0,28.6316,28.6594,28.576,28.6594,79577.0
2019-03-04 10:00:00,30.93,30.94,30.84,30.88,56399.0,28.6594,28.6687,28.576,28.6131,56399.0
2019-03-04 10:10:00,30.9,30.91,30.84,30.84,104427.0,28.6316,28.6409,28.576,28.576,104427.0
2019-03-04 10:20:00,30.84,30.94,30.81,30.9,195435.0,28.576,28.6687,28.5482,28.6316,195435.0
2019-03-04 10:30:00,30.91,30.97,30.9,30.9,83795.0,28.6409,28.6965,28.6316,28.6316,83795.0
2019-03-04 10:40:00,30.9,31.02,30.86,31.02,99122.0,28.6316,28.7428,28.5945,28.7428,99122.0
2019-03-04 10:50:00,31.01,31.12,30.99,31.07,37517.0,28.7335,28.8355,28.715,28.7891,37517.0
2019-03-04 11:00:00,31.08,31.25,31.05,31.15,124558.0,28.7984,28.9559,28.7706,28.8633,124558.0
2019-03-04 11:10:00,31.15,31.15,31.03,31.11,216978.0,28.8633,28.8633,28.7521,28.8262,216978.0
2019-03-04 11:20:00,31.11,31.17,31.09,31.13,222157.0,28.8262,28.8818,28.8077,28.8447,222157.0
2019-03-04 11:30:00,31.09,31.18,31.08,31.08,155796.0,28.8077,28.8911,28.7984,28.7984,155796.0
2019-03-04 11:40:00,31.06,31.22,31.03,31.22,35897.0,28.7799,28.9281,28.7521,28.9281,35897.0
2019-03-04 11:50:00,31.22,31.32,31.18,31.32,65730.0,28.9281,29.0208,28.8911,29.0208,65730.0
2019-03-04 12:00:00,31.31,31.37,31.2,31.21,37380.0,29.0115,29.0671,28.9096,28.9189,37380.0
2019-03-04 12:10:00,31.21,31.21,31.16,31.2,30933.0,28.9189,28.9189,28.8725,28.9096,30933.0
2019-03-04 12:20:00,31.19,31.35,31.18,31.27,86150.0,28.9003,29.0486,28.8911,28.9744,86150.0
2019-03-04 12:30:00,31.28,31.28,31.18,31.19,25823.0,28.9837,28.9837,28.8911,28.9003,25823.0
2019-03-04 12:40:00,31.2,31.22,31.16,31.19,11992.0,28.9096,28.9281,28.8725,28.9003,11992.0
2019-03-04 12:50:00,31.2,31.28,31.2,31.25,33744.0,28.9096,28.9837,28.9096,28.9559,33744.0
2019-03-04 13:00:00,31.25,31.41,31.24,31.38,32773.0,28.9559,29.1042,28.9466,29.0764,32773.0
2019-03-04 13:10:00,31.39,31.46,31.39,31.43,53594.0,29.0856,29.1505,29.0856,29.1227,53594.0
2019-03-04 13:20:00,31.44,31.48,31.39,31.41,31509.0,29.132,29.169,29.0856,29.1042,31509.0
2019-03-04 13:30:00,31.4,31.45,31.36,31.36,21338.0,29.0949,29.1412,29.0578,29.0578,21338.0
2019-03-04 13:40:00,31.35,31.46,31.34,31.46,16087.0,29.0486,29.1505,29.0393,29.1505,16087.0
2019-03-04 13:50:00,31.45,31.51,31.44,31.51,13109.0,29.1412,29.1968,29.132,29.1968,13109.0
2019-03-04 14:00:00,31.5,31.5,31.44,31.44,21364.0,29.1876,29.1876,29.132,29.132,21364.0
2019-03-04 14:10:00,31.44,31.47,31.41,31.46,34715.0,29.132,29.1598,29.1042,29.1505,34715.0
2019-03-04 14:20:00,31.47,31.47,31.42,31.45,20223.0,29.1598,29.1598,29.1134,29.1412,20223.0
2019-03-04 14:30:00,31.44,31.5,31.44,31.47,37984.0,29.132,29.1876,29.132,29.1598,37984.0
2019-03-04 14:40:00,31.46,31.48,31.39,31.41,32205.0,29.1505,29.169,29.0856,29.1042,32205.0
2019-03-04 14:50:00,31.41,31.44,31.41,31.41,10325.0,29.1042,29.132,29.1042,29.1042,10325.0
2019-03-04 15:00:00,31.39,31.42,31.38,31.38,33926.0,29.0856,29.1134,29.0764,29.0764,33926.0
2019-03-04 15:10:00,31.38,31.39,31.35,31.39,28873.0,29.0764,29.0856,29.0486,29.0856,28873.0
2019-03-04 15:20:00,31.41,31.41,31.37,31.39,10942.0,29.1042,29.1042,29.0671,29.0856,10942.0
2019-03-04 15:30:00,31.38,31.42,31.36,31.4,28887.0,29.0764,29.1134,29.0578,29.0949,28887.0
2019-03-04 15:40:00,31.41,31.47,31.4,31.46,34177.0,29.1042,29.1598,29.0949,29.1505,34177.0
2019-03-04 15:50:00,31.44,31.51,31.41,31.43,279046.0,29.132,29.1968,29.1042,29.1227,279046.0
2019-03-05 09:30:00,31.22,31.47,31.22,31.47,57371.0,28.9281,29.1598,28.9281,29.1598,57371.0
2019-03-05 09:40:00,31.46,31.47,31.34,31.36,38651.0,29.1505,29.1598,29.0393,29.0578,38651.0
2019-03-05 09:50:00,31.34,31.41,31.3,31.4,109982.0,29.0393,29.1042,29.0022,29.0949,109982.0
2019-03-05 10:00:00,31.38,31.38,31.05,31.1,307762.0,29.0764,29.0764,28.7706,28.8169,307762.0
2019-03-05 10:10:00,31.1,31.19,31.1,31.17,48867.0,28.8169,28.9003,28.8169,28.8818,48867.0
2019-03-05 10:20:00,31.18,31.3,31.18,31.25,69065.0,28.8911,29.0022,28.8911,28.9559,69065.0
2019-03-05 10:30:00,31.24,31.24,31.12,31.16,35292.0,28.9466,28.9466,28.8355,28.8725,35292.0
2019-03-05 10:40:00,31.15,31.27,31.14,31.26,37070.0,28.8633,28.9744,28.854,28.9652,37070.0
2019-03-05 10:50:00,31.25,31.34,31.23,31.33,24523.0,28.9559,29.0393,28.9374,29.03,24523.0
2019-03-05 11:00:00,31.34,31.43,31.31,31.4,47015.0,29.0393,29.1227,29.0115,29.0949,47015.0
2019-03-05 11:10:00,31.4,31.41,31.27,31.27,80142.0,29.0949,29.1042,28.9744,28.9744,80142.0
2019-03-05 11:20:00,31.26,31.31,31.25,31.27,26498.0,28.9652,29.0115,28.9559,28.9744,26498.0
2019-03-05 11:30:00,31.27,31.38,31.24,31.37,48676.0,28.9744,29.0764,28.9466,29.0671,48676.0
2019-03-05 11:40:00,31.37,31.38,31.29,31.32,38385.0,29.0671,29.0764,28.993,29.0208,38385.0
2019-03-05 11:50:00,31.33,31.36,31.28,31.33,9126.0,29.03,29.0578,28.9837,29.03,9126.0
2019-03-05 12:00:00,31.34,31.37,31.32,31.33,9643.0,29.0393,29.0671,29.0208,29.03,9643.0
2019-03-05 12:10:00,31.33,31.34,31.3,31.32,20280.0,29.03,29.0393,29.0022,29.0208,20280.0
2019-03-05 12:20:00,31.33,31.39,31.31,31.39,39164.0,29.03,29.0856,29.0115,29.0856,39164.0
2019-03-05 12:30:00,31.39,31.4,31.35,31.37,16167.0,29.0856,29.0949,29.0486,29.0671,16167.0
2019-03-05 12:40:00,31.36,31.38,31.34,31.35,12129.0,29.0578,29.0764,29.0393,29.0486,12129.0
2019-03-05 12:50:00,31.34,31.35,31.31,31.34,4134.0,29.0393,29.0486,29.0115,29.0393,4134.0
2019-03-05 13:00:00,31.34,31.34,31.27,31.28,6940.0,29.0393,29.0393,28.9744,28.9837,6940.0
2019-03-05 13:10:00,31.27,31.34,31.26,31.33,12610.0,28.9744,29.0393,28.9652,29.03,12610.0
2019-03-05 13:20:00,31.34,31.35,31.31,31.34,19582.0,29.0393,29.0486,29.0115,29.0393,19582.0
2019-03-05 13:30:00,31.34,31.39,31.34,31.37,25738.0,29.0393,29.0856,29.0393,29.0671,25738.0
2019-03-05 13:40:00,31.35,31.41,31.35,31.38,70055.0,29.0486,29.1042,29.0486,29.0764,70055.0
2019-03-05 13:50:00,31.39,31.43,31.39,31.43,51574.0,29.0856,29.1227,29.0856,29.1227,51574.0
2019-03-05 14:00:00,31.45,31.45,31.38,31.39,14335.0,29.1412,29.1412,29.0764,29.0856,14335.0
2019-03-05 14:10:00,31.4,31.41,31.36,31.36,11200.0,29.0949,29.1042,29.0578,29.0578,11200.0
2019-03-05 14:20:00,31.36,31.38,31.34,31.35,29788.0,29.0578,29.0764,29.0393,29.0486,29788.0
2019-03-05 14:30:00,31.34,31.37,31.33,31.34,11875.0,29.0393,29.0671,29.03,29.0393,11875.0
2019-03-05 14:40:00,31.34,31.36,31.33,31.34,9207.0,29.0393,29.0578,29.03,29.0393,9207.0
2019-03-05 14:50:00,31.35,31.38,31.32,31.32,9532.0,29.0486,29.0764,29.0208,29.0208,9532.0
2019-03-05 15:00:00,31.31,31.35,31.31,31.35,17198.0,29.0115,29.0486,29.0115,29.0486,17198.0
2019-03-05 15:10:00,31.35,31.37,31.34,31.35,18283.0,29.0486,29.0671,29.0393,29.0486,18283.0
2019-03-05 15:20:00,31.35,31.42,31.35,31.41,27534.0,29.0486,29.1134,29.0486,29.1042,27534.0
2019-03-05 15:30:00,31.41,31.41,31.38,31.39,18525.0,29.1042,29.1042,29.0764,29.0856,18525.0
2019-03-05 15:40:00,31.39,31.41,31.38,31.4,41598.0,29.0856,29.1042,29.0764,29.0949,41598.0
2019-03-05 15:50:00,31.4,31.45,31.36,31.44,257969.0,29.0949,29.1412,29.0578,29.132,257969.0
2019-03-06 09:30:00,31.4,31.48,31.39,31.47,50754.0,29.0949,29.169,29.0856,29.1598,50754.0
2019-03-06 09:40:00,31.44,31.46,31.33,31.38,71738.0,29.132,29.1505,29.03,29.0764,71738.0
2019-03-06 09:50:00,31.37,31.44,31.35,31.39,25734.0,29.0671,29.132,29.0486,29.0856,25734.0
2019-03-06 10:00:00,31.39,31.39,31.31,31.34,79963.0,29.0856,29.0856,29.0115,29.0393,79963.0
2019-03-06 10:10:00,31.33,31.33,31.24,31.3,43935.0,29.03,29.03,28.9466,29.0022,43935.0
2019-03-06 10:20:00,31.28,31.29,31.14,31.14,53199.0,28.9837,28.993,28.854,28.854,53199.0
2019-03-06 10:30:00,31.15,31.28,31.15,31.28,38269.0,28.8633,28.9837,28.8633,28.9837,38269.0
2019-03-06 10:40:00,31.29,31.29,31.24,31.27,31951.0,28.993,28.993,28.9466,28.9744,31951.0
2019-03-06 10:50:00,31.28,31.28,31.17,31.21,48387.0,28.9837,28.9837,28.8818,28.9189,48387.0
2019-03-06 11:00:00,31.2,31.24,31.12,31.14,59736.0,28.9096,28.9466,28.8355,28.854,59736.0
2019-03-06 11:10:00,31.15,31.16,31.01,31.02,88156.0,28.8633,28.8725,28.7335,28.7428,88156.0
2019-03-06 11:20:00,31.02,31.1,31.01,31.08,70549.0,28.7428,28.8169,28.7335,28.7984,70549.0
2019-03-06 11:30:00,31.08,31.11,31.06,31.08,37489.0,28.7984,28.8262,28.7799,28.7984,37489.0
2019-03-06 11:40:00,31.09,31.09,31.01,31.01,32777.0,28.8077,28.8077,28.7335,28.7335,32777.0
2019-03-06 11:50:00,31.01,31.04,30.99,31.02,38284.0,28.7335,28.7613,28.715,28.7428,38284.0
2019-03-06 12:00:00,31.02,31.06,31.0,31.06,50625.0,28.7428,28.7799,28.7243,28.7799,50625.0
2019-03-06 12:10:00,31.04,31.04,31.0,31.0,27118.0,28.7613,28.7613,28.7243,28.7243,27118.0
2019-03-06 12:20:00,31.01,31.06,31.0,31.05,53076.0,28.7335,28.7799,28.7243,28.7706,53076.0
2019-03-06 12:30:00,31.04,31.05,31.01,31.03,57975.0,28.7613,28.7706,28.7335,28.7521,57975.0
2019-03-06 12:40:00,31.02,31.03,30.99,31.01,78471.0,28.7428,28.7521,28.715,28.7335,78471.0
2019-03-06 12:50:00,31.0,31.01,30.98,31.01,33873.0,28.7243,28.7335,28.7057,28.7335,33873.0
2019-03-06 13:00:00,30.99,31.01,30.96,30.97,30635.0,28.715,28.7335,28.6872,28.6965,30635.0
2019-03-06 13:10:00,30.97,30.98,30.92,30.93,66094.0,28.6965,28.7057,28.6501,28.6594,66094.0
2019-03-06 13:20:00,30.92,30.94,30.9,30.9,74106.0,28.6501,28.6687,28.6316,28.6316,74106.0
2019-03-06 13:30:00,30.92,30.93,30.88,30.89,101156.0,28.6501,28.6594,28.6131,28.6223,101156.0
2019-03-06 13:40:00,30.9,30.92,30.89,30.9,73519.0,28.6316,28.6501,28.6223,28.6316,73519.0
2019-03-06 13:50:00,30.9,30.91,30.87,30.89,48177.0,28.6316,28.6409,28.6038,28.6223,48177.0
2019-03-06 14:00:00,30.87,30.87,30.8,30.8,59555.0,28.6038,28.6038,28.5389,28.5389,59555.0
2019-03-06 14:10:00,30.79,30.83,30.76,30.8,76223.0,28.5297,28.5667,28.5019,28.5389,76223.0
2019-03-06 14:20:00,30.79,30.79,30.76,30.77,35111.0,28.5297,28.5297,28.5019,28.5112,35111.0
2019-03-06 14:30:00,30.77,30.77,30.74,30.74,120294.0,28.5112,28.5112,28.4834,28.4834,120294.0
2019-03-06 14:40:00,30.74,30.74,30.69,30.71,71485.0,28.4834,28.4834,28.437,28.4556,71485.0
2019-03-06 14:50:00,30.7,30.71,30.67,30.67,144621.0,28.4463,28.4556,28.4185,28.4185,144621.0
2019-03-06 15:00:00,30.66,30.71,30.64,30.71,91526.0,28.4092,28.4556,28.3907,28.4556,91526.0
2019-03-06 15:10:00,30.72,30.75,30.69,30.7,63695.0,28.4648,28.4926,28.437,28.4463,63695.0
2019-03-06 15:20:00,30.7,30.7,30.67,30.67,92375.0,28.4463,28.4463,28.4185,28.4185,92375.0
2019-03-06 15:30:00,30.67,30.74,30.67,30.74,143154.0,28.4185,28.4834,28.4185,28.4834,143154.0
2019-03-06 15:40:00,30.73,30.74,30.69,30.73,199706.0,28.4741,28.4834,28.437,28.4741,199706.0
2019-03-06 15:50:00,30.73,30.74,30.64,30.64,761383.0,28.4741,28.4834,28.3907,28.3907,761383.0
2019-03-07 09:30:00,30.64,30.84,30.6,30.78,158578.0,28.3907,28.576,28.3536,28.5204,158578.0
2019-03-07 09:40:00,30.77,30.78,30.68,30.76,174986.0,28.5112,28.5204,28.4278,28.5019,174986.0
2019-03-07 09:50:00,30.75,30.92,30.73,30.91,149361.0,28.4926,28.6501,28.4741,28.6409,149361.0
2019-03-07 10:00:00,30.9,31.04,30.85,31.0,122681.0,28.6316,28.7613,28.5853,28.7243,122681.0
2019-03-07 10:10:00,31.0,31.01,30.91,31.0,135914.0,28.7243,28.7335,28.6409,28.7243,135914.0
2019-03-07 10:20:00,31.0,31.01,30.9,30.9,50332.0,28.7243,28.7335,28.6316,28.6316,50332.0
2019-03-07 10:30:00,30.9,31.08,30.88,31.07,137807.0,28.6316,28.7984,28.6131,28.7891,137807.0
2019-03-07 10:40:00,31.07,31.14,31.05,31.08,93908.0,28.7891,28.854,28.7706,28.7984,93908.0
2019-03-07 10:50:00,31.05,31.08,30.99,31.03,81742.0,28.7706,28.7984,28.715,28.7521,81742.0
2019-03-07 11:00:00,31.04,31.1,31.01,31.05,43611.0,28.7613,28.8169,28.7335,28.7706,43611.0
2019-03-07 11:10:00,31.03,31.08,31.01,31.05,41670.0,28.7521,28.7984,28.7335,28.7706,41670.0
2019-03-07 11:20:00,31.06,31.1,31.05,31.05,31984.0,28.7799,28.8169,28.7706,28.7706,31984.0
2019-03-07 11:30:00,31.05,31.1,31.05,31.06,32394.0,28.7706,28.8169,28.7706,28.7799,32394.0
2019-03-07 11:40:00,31.06,31.08,31.04,31.07,12055.0,28.7799,28.7984,28.7613,28.7891,12055.0
2019-03-07 11:50:00,31.07,31.09,31.01,31.09,35771.0,28.7891,28.8077,28.7335,28.8077,35771.0
2019-03-07 12:00:00,31.08,31.09,31.04,31.06,25138.0,28.7984,28.8077,28.7613,28.7799,25138.0
2019-03-07 12:10:00,31.06,31.14,31.06,31.12,37601.0,28.7799,28.854,28.7799,28.8355,37601.0
2019-03-07 12:20:00,31.12,31.17,31.12,31.14,58197.0,28.8355,28.8818,28.8355,28.854,58197.0
2019-03-07 12:30:00,31.14,31.2,31.12,31.2,28048.0,28.854,28.9096,28.8355,28.9096,28048.0
2019-03-07 12:40:00,31.22,31.22,31.15,31.15,7869.0,28.9281,28.9281,28.8633,28.8633,7869.0
2019-03-07 12:50:00,31.16,31.17,31.08,31.08,8259.0,28.8725,28.8818,28.7984,28.7984,8259.0
2019-03-07 13:00:00,31.07,31.07,31.0,31.02,20657.0,28.7891,28.7891,28.7243,28.7428,20657.0
2019-03-07 13:10:00,31.03,31.09,31.03,31.07,21288.0,28.7521,28.8077,28.7521,28.7891,21288.0
2019-03-07 13:20:00,31.08,31.1,31.05,31.09,18652.0,28.7984,28.8169,28.7706,28.8077,18652.0
2019-03-07 13:30:00,31.1,31.11,31.05,31.07,15946.0,28.8169,28.8262,28.7706,28.7891,15946.0
2019-03-07 13:40:00,31.07,31.08,31.04,31.06,19419.0,28.7891,28.7984,28.7613,28.7799,19419.0
2019-03-07 13:50:00,31.07,31.11,31.06,31.11,18723.0,28.7891,28.8262,28.7799,28.8262,18723.0
2019-03-07 14:00:00,31.1,31.17,31.1,31.17,51943.0,28.8169,28.8818,28.8169,28.8818,51943.0
2019-03-07 14:10:00,31.17,31.18,31.14,31.16,17384.0,28.8818,28.8911,28.854,28.8725,17384.0
2019-03-07 14:20:00,31.15,31.15,31.12,31.12,27610.0,28.8633,28.8633,28.8355,28.8355,27610.0
2019-03-07 14:30:00,31.11,31.12,31.03,31.04,56924.0,28.8262,28.8355,28.7521,28.7613,56924.0
2019-03-07 14:40:00,31.06,31.07,31.01,31.03,68233.0,28.7799,28.7891,28.7335,28.7521,68233.0
2019-03-07 14:50:00,31.01,31.06,31.01,31.06,24279.0,28.7335,28.7799,28.7335,28.7799,24279.0
2019-03-07 15:00:00,31.05,31.08,31.02,31.08,11829.0,28.7706,28.7984,28.7428,28.7984,11829.0
2019-03-07 15:10:00,31.07,31.07,31.03,31.06,14785.0,28.7891,28.7891,28.7521,28.7799,14785.0
2019-03-07 15:20:00,31.07,31.09,31.05,31.05,25224.0,28.7891,28.8077,28.7706,28.7706,25224.0
2019-03-07 15:30:00,31.06,31.07,31.02,31.04,23518.0,28.7799,28.7891,28.7428,28.7613,23518.0
2019-03-07 15:40:00,31.03,31.05,31.01,31.02,11652.0,28.7521,28.7706,28.7335,28.7428,11652.0
2019-03-07 15:50:00,31.02,31.05,30.98,31.0,218408.0,28.7428,28.7706,28.7057,28.7243,218408.0
2019-03-08 09:30:00,31.74,31.99,31.74,31.75,283166.0,29.4099,29.6416,29.4099,29.4192,283166.0
2019-03-08 09:40:00,31.75,31.78,31.58,31.6,254375.0,29.4192,29.447,29.2617,29.2802,254375.0
2019-03-08 09:50:00,31.57,31.62,31.47,31.49,156025.0,29.2524,29.2988,29.1598,29.1783,156025.0
2019-03-08 10:00:00,31.49,31.67,31.49,31.62,135196.0,29.1783,29.3451,29.1783,29.2988,135196.0
2019-03-08 10:10:00,31.62,31.62,31.53,31.54,87255.0,29.2988,29.2988,29.2154,29.2246,87255.0
2019-03-08 10:20:00,31.53,31.6,31.49,31.6,71223.0,29.2154,29.2802,29.1783,29.2802,71223.0
2019-03-08 10:30:00,31.59,31.69,31.57,31.69,46206.0,29.271,29.3636,29.2524,29.3636,46206.0
2019-03-08 10:40:00,31.69,31.7,31.58,31.62,54995.0,29.3636,29.3729,29.2617,29.2988,54995.0
2019-03-08 10:50:00,31.61,31.65,31.59,31.64,30451.0,29.2895,29.3266,29.271,29.3173,30451.0
2019-03-08 11:00:00,31.65,31.75,31.65,31.74,76283.0,29.3266,29.4192,29.3266,29.4099,76283.0
2019-03-08 11:10:00,31.74,31.88,31.74,31.86,48257.0,29.4099,29.5397,29.4099,29.5211,48257.0
2019-03-08 11:20:00,31.88,31.93,31.79,31.82,64540.0,29.5397,29.586,29.4563,29.4841,64540.0
2019-03-08 11:30:00,31.81,31.86,31.78,31.82,36827.0,29.4748,29.5211,29.447,29.4841,36827.0
2019-03-08 11:40:00,31.83,31.9,31.83,31.9,30538.0,29.4933,29.5582,29.4933,29.5582,30538.0
2019-03-08 11:50:00,31.91,31.93,31.89,31.91,34660.0,29.5675,29.586,29.5489,29.5675,34660.0
2019-03-08 12:00:00,31.9,31.92,31.89,31.92,36253.0,29.5582,29.5767,29.5489,29.5767,36253.0
2019-03-08 12:10:00,31.92,31.94,31.89,31.93,43758.0,29.5767,29.5953,29.5489,29.586,43758.0
2019-03-08 12:20:00,31.93,31.93,31.91,31.91,24035.0,29.586,29.586,29.5675,29.5675,24035.0
2019-03-08 12:30:00,31.92,31.96,31.92,31.96,36064.0,29.5767,29.6138,29.5767,29.6138,36064.0
2019-03-08 12:40:00,31.96,31.97,31.94,31.94,24303.0,29.6138,29.6231,29.5953,29.5953,24303.0
2019-03-08 12:50:00,31.94,31.97,31.94,31.96,46003.0,29.5953,29.6231,29.5953,29.6138,46003.0
2019-03-08 13:00:00,31.98,31.99,31.96,31.97,14253.0,29.6323,29.6416,29.6138,29.6231,14253.0
2019-03-08 13:10:00,31.98,32.02,31.98,32.0,22708.0,29.6323,29.6694,29.6323,29.6509,22708.0
2019-03-08 13:20:00,32.0,32.04,31.98,32.02,50476.0,29.6509,29.6879,29.6323,29.6694,50476.0
2019-03-08 13:30:00,32.04,32.07,32.04,32.07,33952.0,29.6879,29.7157,29.6879,29.7157,33952.0
2019-03-08 13:40:00,32.06,32.11,32.06,32.1,53720.0,29.7065,29.7528,29.7065,29.7435,53720.0
2019-03-08 13:50:00,32.11,32.16,32.1,32.14,36520.0,29.7528,29.7991,29.7435,29.7806,36520.0
2019-03-08 14:00:00,32.13,32.15,32.11,32.11,57488.0,29.7713,29.7898,29.7528,29.7528,57488.0
2019-03-08 14:10:00,32.1,32.2,32.1,32.19,49862.0,29.7435,29.8362,29.7435,29.8269,49862.0
2019-03-08 14:20:00,32.19,32.24,32.19,32.22,43518.0,29.8269,29.8732,29.8269,29.8547,43518.0
2019-03-08 14:30:00,32.22,32.31,32.22,32.31,63235.0,29.8547,29.9381,29.8547,29.9381,63235.0
2019-03-08 14:40:00,32.31,32.37,32.29,32.29,132055.0,29.9381,29.9937,29.9196,29.9196,132055.0
2019-03-08 14:50:00,32.29,32.31,32.17,32.24,87436.0,29.9196,29.9381,29.8084,29.8732,87436.0
2019-03-08 15:00:00,32.25,32.35,32.23,32.32,87554.0,29.8825,29.9752,29.864,29.9474,87554.0
2019-03-08 15:10:00,32.33,32.37,32.3,32.31,99919.0,29.9566,29.9937,29.9288,29.9381,99919.0
2019-03-08 15:20:00,32.32,32.4,32.32,32.4,73916.0,29.9474,30.0215,29.9474,30.0215,73916.0
2019-03-08 15:30:00,32.4,32.42,32.37,32.42,123175.0,30.0215,30.04,29.9937,30.04,123175.0
2019-03-08 15:40:00,32.41,32.42,32.36,32.37,74201.0,30.0308,30.04,29.9844,29.9937,74201.0
2019-03-08 15:50:00,32.37,32.38,32.27,32.28,315240.0,29.9937,30.003,29.901,29.9103,315240.0
2019-03-11 09:30:00,32.34,32.37,32.05,32.12,138055.0,29.9659,29.9937,29.6972,29.762,138055.0
2019-03-11 09:40:00,32.13,32.19,32.08,32.08,48865.0,29.7713,29.8269,29.725,29.725,48865.0
2019-03-11 09:50:00,32.09,32.15,31.88,31.9,91522.0,29.7342,29.7898,29.5397,29.5582,91522.0
2019-03-11 10:00:00,31.9,31.92,31.8,31.81,76746.0,29.5582,29.5767,29.4655,29.4748,76746.0
2019-03-11 10:10:00,31.82,31.87,31.77,31.86,54975.0,29.4841,29.5304,29.4377,29.5211,54975.0
2019-03-11 10:20:00,31.86,31.88,31.79,31.81,49618.0,29.5211,29.5397,29.4563,29.4748,49618.0
2019-03-11 10:30:00,31.79,31.83,31.67,31.67,82665.0,29.4563,29.4933,29.3451,29.3451,82665.0
2019-03-11 10:40:00,31.67,31.69,31.56,31.62,91437.0,29.3451,29.3636,29.2432,29.2988,91437.0
2019-03-11 10:50:00,31.61,31.76,31.61,31.75,41254.0,29.2895,29.4285,29.2895,29.4192,41254.0
2019-03-11 11:00:00,31.75,31.89,31.75,31.89,65255.0,29.4192,29.5489,29.4192,29.5489,65255.0
2019-03-11 11:10:00,31.89,31.89,31.78,31.78,56518.0,29.5489,29.5489,29.447,29.447,56518.0
2019-03-11 11:20:00,31.78,31.85,31.76,31.85,75741.0,29.447,29.5119,29.4285,29.5119,75741.0
2019-03-11 11:30:00,31.86,31.91,31.84,31.87,52207.0,29.5211,29.5675,29.5026,29.5304,52207.0
2019-03-11 11:40:00,31.88,31.88,31.81,31.84,26683.0,29.5397,29.5397,29.4748,29.5026,26683.0
2019-03-11 11:50:00,31.85,31.89,31.83,31.83,52439.0,29.5119,29.5489,29.4933,29.4933,52439.0
2019-03-11 12:00:00,31.85,31.86,31.79,31.79,11609.0,29.5119,29.5211,29.4563,29.4563,11609.0
2019-03-11 12:10:00,31.8,31.84,31.75,31.84,27693.0,29.4655,29.5026,29.4192,29.5026,27693.0
2019-03-11 12:20:00,31.84,31.86,31.8,31.8,9706.0,29.5026,29.5211,29.4655,29.4655,9706.0
2019-03-11 12:30:00,31.77,31.85,31.77,31.77,38318.0,29.4377,29.5119,29.4377,29.4377,38318.0
2019-03-11 12:40:00,31.77,31.78,31.69,31.72,63973.0,29.4377,29.447,29.3636,29.3914,63973.0
2019-03-11 12:50:00,31.72,31.77,31.71,31.73,29009.0,29.3914,29.4377,29.3821,29.4007,29009.0
2019-03-11 13:00:00,31.74,31.79,31.74,31.75,20561.0,29.4099,29.4563,29.4099,29.4192,20561.0
2019-03-11 13:10:00,31.74,31.82,31.74,31.79,17023.0,29.4099,29.4841,29.4099,29.4563,17023.0
2019-03-11 13:20:00,31.79,31.8,31.76,31.78,6270.0,29.4563,29.4655,29.4285,29.447,6270.0
2019-03-11 13:30:00,31.78,31.84,31.76,31.84,21863.0,29.447,29.5026,29.4285,29.5026,21863.0
2019-03-11 13:40:00,31.83,31.88,31.82,31.84,21692.0,29.4933,29.5397,29.4841,29.5026,21692.0
2019-03-11 13:50:00,31.87,31.88,31.85,31.86,16037.0,29.5304,29.5397,29.5119,29.5211,16037.0
2019-03-11 14:00:00,31.86,31.92,31.85,31.9,26920.0,29.5211,29.5767,29.5119,29.5582,26920.0
2019-03-11 14:10:00,31.92,31.98,31.9,31.98,51552.0,29.5767,29.6323,29.5582,29.6323,51552.0
2019-03-11 14:20:00,31.98,32.03,31.97,32.01,54301.0,29.6323,29.6787,29.6231,29.6601,54301.0
2019-03-11 14:30:00,32.01,32.08,31.97,32.07,67151.0,29.6601,29.725,29.6231,29.7157,67151.0
2019-03-11 14:40:00,32.06,32.11,32.01,32.04,45615.0,29.7065,29.7528,29.6601,29.6879,45615.0
2019-03-11 14:50:00,32.05,32.05,32.01,32.02,51359.0,29.6972,29.6972,29.6601,29.6694,51359.0
2019-03-11 15:00:00,32.02,32.06,32.0,32.04,46979.0,29.6694,29.7065,29.6509,29.6879,46979.0
2019-03-11 15:10:00,32.03,32.06,32.01,32.03,26979.0,29.6787,29.7065,29.6601,29.6787,26979.0
2019-03-11 15:20:00,32.02,32.02,31.98,31.98,31024.0,29.6694,29.6694,29.6323,29.6323,31024.0
2019-03-11 15:30:00,31.98,32.0,31.91,31.91,26367.0,29.6323,29.6509,29.5675,29.5675,26367.0
2019-03-11 15:40:00,31.91,31.97,31.91,31.96,52803.0,29.5675,29.6231,29.5675,29.6138,52803.0
2019-03-11 15:50:00,31.95,32.05,31.87,32.02,945873.0,29.6045,29.6972,29.5304,29.6694,945873.0
2019-03-12 09:30:00,32.16,32.35,32.16,32.32,74478.0,29.7991,29.9752,29.7991,29.9474,74478.0
2019-03-12 09:40:00,32.33,32.51,32.28,32.46,64108.0,29.9566,30.1234,29.9103,30.0771,64108.0
2019-03-12 09:50:00,32.44,32.48,32.39,32.46,55495.0,30.0586,30.0956,30.0122,30.0771,55495.0
2019-03-12 10:00:00,32.46,32.52,32.39,32.43,39359.0,30.0771,30.1327,30.0122,30.0493,39359.0
2019-03-12 10:10:00,32.42,32.5,32.35,32.47,72087.0,30.04,30.1142,29.9752,30.0864,72087.0
2019-03-12 10:20:00,32.47,32.48,32.41,32.45,23811.0,30.0864,30.0956,30.0308,30.0678,23811.0
2019-03-12 10:30:00,32.46,32.51,32.45,32.51,35576.0,30.0771,30.1234,30.0678,30.1234,35576.0
2019-03-12 10:40:00,32.51,32.51,32.43,32.43,41433.0,30.1234,30.1234,30.0493,30.0493,41433.0
2019-03-12 10:50:00,32.44,32.45,32.35,32.39,33577.0,30.0586,30.0678,29.9752,30.0122,33577.0
2019-03-12 11:00:00,32.39,32.47,32.37,32.45,12512.0,30.0122,30.0864,29.9937,30.0678,12512.0
2019-03-12 11:10:00,32.46,32.49,32.44,32.44,46747.0,30.0771,30.1049,30.0586,30.0586,46747.0
2019-03-12 11:20:00,32.45,32.48,32.43,32.44,36209.0,30.0678,30.0956,30.0493,30.0586,36209.0
2019-03-12 11:30:00,32.43,32.48,32.41,32.48,57993.0,30.0493,30.0956,30.0308,30.0956,57993.0
2019-03-12 11:40:00,32.47,32.49,32.42,32.44,29410.0,30.0864,30.1049,30.04,30.0586,29410.0
2019-03-12 11:50:00,32.44,32.44,32.38,32.38,44753.0,30.0586,30.0586,30.003,30.003,44753.0
2019-03-12 12:00:00,32.38,32.42,32.36,32.4,44693.0,30.003,30.04,29.9844,30.0215,44693.0
2019-03-12 12:10:00,32.41,32.43,32.38,32.41,33116.0,30.0308,30.0493,30.003,30.0308,33116.0
2019-03-12 12:20:00,32.41,32.41,32.33,32.35,47568.0,30.0308,30.0308,29.9566,29.9752,47568.0
2019-03-12 12:30:00,32.34,32.34,32.26,32.29,31860.0,29.9659,29.9659,29.8918,29.9196,31860.0
2019-03-12 12:40:00,32.3,32.35,32.29,32.33,23343.0,29.9288,29.9752,29.9196,29.9566,23343.0
2019-03-12 12:50:00,32.33,32.36,32.29,32.36,21104.0,29.9566,29.9844,29.9196,29.9844,21104.0
2019-03-12 13:00:00,32.37,32.4,32.34,32.39,25883.0,29.9937,30.0215,29.9659,30.0122,25883.0
2019-03-12 13:10:00,32.39,32.42,32.38,32.4,29680.0,30.0122,30.04,30.003,30.0215,29680.0
2019-03-12 13:20:00,32.4,32.4,32.35,32.38,30091.0,30.0215,30.0215,29.9752,30.003,30091.0
2019-03-12 13:30:00,32.39,32.4,32.35,32.4,25383.0,30.0122,30.0215,29.9752,30.0215,25383.0
2019-03-12 13:40:00,32.4,32.42,32.36,32.36,34749.0,30.0215,30.04,29.9844,29.9844,34749.0
2019-03-12 13:50:00,32.35,32.36,32.31,32.33,33163.0,29.9752,29.9844,29.9381,29.9566,33163.0
2019-03-12 14:00:00,32.34,32.46,32.34,32.46,29875.0,29.9659,30.0771,29.9659,30.0771,29875.0
2019-03-12 14:10:00,32.47,32.48,32.45,32.48,38361.0,30.0864,30.0956,30.0678,30.0956,38361.0
2019-03-12 14:20:00,32.48,32.52,32.46,32.51,66104.0,30.0956,30.1327,30.0771,30.1234,66104.0
2019-03-12 14:30:00,32.5,32.6,32.5,32.57,98374.0,30.1142,30.2068,30.1142,30.179,98374.0
2019-03-12 14:40:00,32.57,32.61,32.56,32.59,39367.0,30.179,30.2161,30.1697,30.1975,39367.0
2019-03-12 14:50:00,32.59,32.69,32.59,32.64,110772.0,30.1975,30.2902,30.1975,30.2439,110772.0
2019-03-12 15:00:00,32.64,32.65,32.61,32.63,58004.0,30.2439,30.2531,30.2161,30.2346,58004.0
2019-03-12 15:10:00,32.63,32.68,32.63,32.63,50771.0,30.2346,30.2809,30.2346,30.2346,50771.0
2019-03-12 15:20:00,32.62,32.65,32.58,32.61,38506.0,30.2253,30.2531,30.1883,30.2161,38506.0
2019-03-12 15:30:00,32.6,32.66,32.6,32.65,26467.0,30.2068,30.2624,30.2068,30.2531,26467.0
2019-03-12 15:40:00,32.66,32.72,32.66,32.72,135324.0,30.2624,30.318,30.2624,30.318,135324.0
2019-03-12 15:50:00,32.72,32.72,32.64,32.65,396145.0,30.318,30.318,30.2439,30.2531,396145.0
2019-03-13 09:30:00,32.88,33.01,32.8,33.0,144551.0,30.4663,30.5867,30.3921,30.5774,144551.0
2019-03-13 09:40:00,33.0,33.09,33.0,33.04,32338.0,30.5774,30.6608,30.5774,30.6145,32338.0
2019-03-13 09:50:00,33.05,33.18,33.05,33.09,45304.0,30.6238,30.7442,30.6238,30.6608,45304.0
2019-03-13 10:00:00,33.08,33.09,32.92,32.99,70067.0,30.6516,30.6608,30.5033,30.5682,70067.0
2019-03-13 10:10:00,32.99,33.02,32.94,33.0,37715.0,30.5682,30.596,30.5219,30.5774,37715.0
2019-03-13 10:20:00,33.0,33.07,32.97,32.97,32781.0,30.5774,30.6423,30.5496,30.5496,32781.0
2019-03-13 10:30:00,32.98,33.0,32.92,32.92,44772.0,30.5589,30.5774,30.5033,30.5033,44772.0
2019-03-13 10:40:00,32.92,32.98,32.89,32.97,19361.0,30.5033,30.5589,30.4755,30.5496,19361.0
2019-03-13 10:50:00,32.97,33.0,32.85,32.85,37799.0,30.5496,30.5774,30.4385,30.4385,37799.0
2019-03-13 11:00:00,32.85,32.87,32.72,32.73,30616.0,30.4385,30.457,30.318,30.3273,30616.0
2019-03-13 11:10:00,32.72,32.84,32.72,32.75,50386.0,30.318,30.4292,30.318,30.3458,50386.0
2019-03-13 11:20:00,32.74,32.81,32.74,32.81,31339.0,30.3365,30.4014,30.3365,30.4014,31339.0
2019-03-13 11:30:00,32.81,32.83,32.66,32.67,55094.0,30.4014,30.4199,30.2624,30.2717,55094.0
2019-03-13 11:40:00,32.67,32.71,32.63,32.71,57231.0,30.2717,30.3087,30.2346,30.3087,57231.0
2019-03-13 11:50:00,32.71,32.72,32.68,32.7,46606.0,30.3087,30.318,30.2809,30.2995,46606.0
2019-03-13 12:00:00,32.7,32.8,32.69,32.77,85813.0,30.2995,30.3921,30.2902,30.3643,85813.0
2019-03-13 12:10:00,32.77,32.82,32.76,32.79,45558.0,30.3643,30.4107,30.3551,30.3829,45558.0
2019-03-13 12:20:00,32.8,32.83,32.73,32.78,27210.0,30.3921,30.4199,30.3273,30.3736,27210.0
2019-03-13 12:30:00,32.79,32.83,32.77,32.83,17412.0,30.3829,30.4199,30.3643,30.4199,17412.0
2019-03-13 12:40:00,32.82,32.86,32.79,32.82,30200.0,30.4107,30.4477,30.3829,30.4107,30200.0
2019-03-13 12:50:00,32.82,32.85,32.81,32.85,26143.0,30.4107,30.4385,30.4014,30.4385,26143.0
2019-03-13 13:00:00,32.86,32.88,32.83,32.84,38013.0,30.4477,30.4663,30.4199,30.4292,38013.0
2019-03-13 13:10:00,32.84,32.85,32.79,32.79,21428.0,30.4292,30.4385,30.3829,30.3829,21428.0
2019-03-13 13:20:00,32.8,32.87,32.8,32.87,18325.0,30.3921,30.457,30.3921,30.457,18325.0
2019-03-13 13:30:00,32.87,32.89,32.85,32.85,30898.0,30.457,30.4755,30.4385,30.4385,30898.0
2019-03-13 13:40:00,32.88,32.9,32.86,32.86,20331.0,30.4663,30.4848,30.4477,30.4477,20331.0
2019-03-13 13:50:00,32.86,32.9,32.86,32.88,13420.0,30.4477,30.4848,30.4477,30.4663,13420.0
2019-03-13 14:00:00,32.89,32.9,32.86,32.9,33997.0,30.4755,30.4848,30.4477,30.4848,33997.0
2019-03-13 14:10:00,32.9,32.95,32.9,32.95,35520.0,30.4848,30.5311,30.4848,30.5311,35520.0
2019-03-13 14:20:00,32.96,32.97,32.94,32.95,53634.0,30.5404,30.5496,30.5219,30.5311,53634.0
2019-03-13 14:30:00,32.95,33.01,32.94,33.0,78729.0,30.5311,30.5867,30.5219,30.5774,78729.0
2019-03-13 14:40:00,33.01,33.01,32.91,32.92,52521.0,30.5867,30.5867,30.4941,30.5033,52521.0
2019-03-13 14:50:00,32.92,33.0,32.86,33.0,100178.0,30.5033,30.5774,30.4477,30.5774,100178.0
2019-03-13 15:00:00,32.99,33.0,32.94,33.0,43662.0,30.5682,30.5774,30.5219,30.5774,43662.0
2019-03-13 15:10:00,33.01,33.04,32.98,33.04,65074.0,30.5867,30.6145,30.5589,30.6145,65074.0
2019-03-13 15:20:00,33.03,33.03,32.97,32.98,91277.0,30.6052,30.6052,30.5496,30.5589,91277.0
2019-03-13 15:30:00,32.99,33.03,32.99,33.03,79264.0,30.5682,30.6052,30.5682,30.6052,79264.0
2019-03-13 15:40:00,33.03,33.03,32.92,32.92,74996.0,30.6052,30.6052,30.5033,30.5033,74996.0
2019-03-13 15:50:00,32.92,33.0,32.88,32.99,308211.0,30.5033,30.5774,30.4663,30.5682,308211.0
2019-03-14 09:30:00,32.33,32.33,32.18,32.18,134696.0,29.9566,29.9566,29.8176,29.8176,134696.0
2019-03-14 09:40:00,32.17,32.31,32.11,32.27,97190.0,29.8084,29.9381,29.7528,29.901,97190.0
2019-03-14 09:50:00,32.26,32.44,32.25,32.41,68197.0,29.8918,30.0586,29.8825,30.0308,68197.0
2019-03-14 10:00:00,32.42,32.47,32.34,32.34,49414.0,30.04,30.0864,29.9659,29.9659,49414.0
2019-03-14 10:10:00,32.34,32.34,32.26,32.26,54758.0,29.9659,29.9659,29.8918,29.8918,54758.0
2019-03-14 10:20:00,32.26,32.29,32.21,32.23,40289.0,29.8918,29.9196,29.8454,29.864,40289.0
2019-03-14 10:30:00,32.23,32.28,32.22,32.23,54302.0,29.864,29.9103,29.8547,29.864,54302.0
2019-03-14 10:40:00,32.23,32.26,32.23,32.24,29888.0,29.864,29.8918,29.864,29.8732,29888.0
2019-03-14 10:50:00,32.25,32.29,32.23,32.28,29976.0,29.8825,29.9196,29.864,29.9103,29976.0
2019-03-14 11:00:00,32.27,32.27,32.19,32.21,49696.0,29.901,29.901,29.8269,29.8454,49696.0
2019-03-14 11:10:00,32.22,32.24,32.19,32.19,85681.0,29.8547,29.8732,29.8269,29.8269,85681.0
2019-03-14 11:20:00,32.18,32.18,32.05,32.07,130130.0,29.8176,29.8176,29.6972,29.7157,130130.0
2019-03-14 11:30:00,32.07,32.13,32.05,32.11,68800.0,29.7157,29.7713,29.6972,29.7528,68800.0
2019-03-14 11:40:00,32.11,32.17,32.11,32.15,45032.0,29.7528,29.8084,29.7528,29.7898,45032.0
2019-03-14 11:50:00,32.16,32.17,32.11,32.11,51141.0,29.7991,29.8084,29.7528,29.7528,51141.0
2019-03-14 12:00:00,32.12,32.12,32.04,32.1,77559.0,29.762,29.762,29.6879,29.7435,77559.0
2019-03-14 12:10:00,32.1,32.15,32.07,32.14,35130.0,29.7435,29.7898,29.7157,29.7806,35130.0
2019-03-14 12:20:00,32.14,32.16,32.12,32.13,29382.0,29.7806,29.7991,29.762,29.7713,29382.0
2019-03-14 12:30:00,32.12,32.13,32.1,32.11,39520.0,29.762,29.7713,29.7435,29.7528,39520.0
2019-03-14 12:40:00,32.1,32.14,32.09,32.14,24209.0,29.7435,29.7806,29.7342,29.7806,24209.0
2019-03-14 12:50:00,32.11,32.2,32.11,32.17,38947.0,29.7528,29.8362,29.7528,29.8084,38947.0
2019-03-14 13:00:00,32.17,32.23,32.16,32.18,47141.0,29.8084,29.864,29.7991,29.8176,47141.0
2019-03-14 13:10:00,32.18,32.21,32.17,32.19,18592.0,29.8176,29.8454,29.8084,29.8269,18592.0
2019-03-14 13:20:00,32.19,32.19,32.13,32.13,20671.0,29.8269,29.8269,29.7713,29.7713,20671.0
2019-03-14 13:30:00,32.15,32.15,32.13,32.15,9390.0,29.7898,29.7898,29.7713,29.7898,9390.0
2019-03-14 13:40:00,32.14,32.15,32.12,32.15,39045.0,29.7806,29.7898,29.762,29.7898,39045.0
2019-03-14 13:50:00,32.14,32.14,32.11,32.12,25753.0,29.7806,29.7806,29.7528,29.762,25753.0
2019-03-14 14:00:00,32.13,32.15,32.12,32.13,52316.0,29.7713,29.7898,29.762,29.7713,52316.0
2019-03-14 14:10:00,32.13,32.17,32.13,32.16,23515.0,29.7713,29.8084,29.7713,29.7991,23515.0
2019-03-14 14:20:00,32.16,32.17,32.15,32.15,13880.0,29.7991,29.8084,29.7898,29.7898,13880.0
2019-03-14 14:30:00,32.14,32.17,32.13,32.17,7353.0,29.7806,29.8084,29.7713,29.8084,7353.0
2019-03-14 14:40:00,32.17,32.21,32.17,32.19,35941.0,29.8084,29.8454,29.8084,29.8269,35941.0
2019-03-14 14:50:00,32.19,32.22,32.17,32.18,48256.0,29.8269,29.8547,29.8084,29.8176,48256.0
2019-03-14 15:00:00,32.17,32.19,32.16,32.16,36265.0,29.8084,29.8269,29.7991,29.7991,36265.0
2019-03-14 15:10:00,32.15,32.15,32.08,32.08,31743.0,29.7898,29.7898,29.725,29.725,31743.0
2019-03-14 15:20:00,32.08,32.1,32.08,32.09,21475.0,29.725,29.7435,29.725,29.7342,21475.0
2019-03-14 15:30:00,32.08,32.09,32.08,32.08,41915.0,29.725,29.7342,29.725,29.725,41915.0
2019-03-14 15:40:00,32.09,32.12,32.08,32.1,32514.0,29.7342,29.762,29.725,29.7435,32514.0
2019-03-14 15:50:00,32.1,32.22,32.1,32.11,339861.0,29.7435,29.8547,29.7435,29.7528,339861.0
2019-03-15 09:30:00,32.34,32.42,32.32,32.35,77287.0,29.9659,30.04,29.9474,29.9752,77287.0
2019-03-15 09:40:00,32.36,32.43,32.3,32.39,37665.0,29.9844,30.0493,29.9288,30.0122,37665.0
2019-03-15 09:50:00,32.39,32.43,32.36,32.41,30349.0,30.0122,30.0493,29.9844,30.0308,30349.0
2019-03-15 10:00:00,32.38,32.44,32.36,32.4,67158.0,30.003,30.0586,29.9844,30.0215,67158.0
2019-03-15 10:10:00,32.4,32.62,32.4,32.59,96253.0,30.0215,30.2253,30.0215,30.1975,96253.0
2019-03-15 10:20:00,32.6,32.61,32.52,32.52,53401.0,30.2068,30.2161,30.1327,30.1327,53401.0
2019-03-15 10:30:00,32.51,32.55,32.47,32.51,14755.0,30.1234,30.1605,30.0864,30.1234,14755.0
2019-03-15 10:40:00,32.51,32.51,32.43,32.49,51137.0,30.1234,30.1234,30.0493,30.1049,51137.0
2019-03-15 10:50:00,32.5,32.55,32.41,32.41,32181.0,30.1142,30.1605,30.0308,30.0308,32181.0
2019-03-15 11:00:00,32.42,32.46,32.38,32.38,69451.0,30.04,30.0771,30.003,30.003,69451.0
2019-03-15 11:10:00,32.36,32.36,32.28,32.29,76811.0,29.9844,29.9844,29.9103,29.9196,76811.0
2019-03-15 11:20:00,32.29,32.33,32.28,32.3,43713.0,29.9196,29.9566,29.9103,29.9288,43713.0
2019-03-15 11:30:00,32.3,32.36,32.29,32.34,20306.0,29.9288,29.9844,29.9196,29.9659,20306.0
2019-03-15 11:40:00,32.34,32.4,32.33,32.37,41290.0,29.9659,30.0215,29.9566,29.9937,41290.0
2019-03-15 11:50:00,32.36,32.36,32.22,32.25,93828.0,29.9844,29.9844,29.8547,29.8825,93828.0
2019-03-15 12:00:00,32.25,32.29,32.24,32.29,43527.0,29.8825,29.9196,29.8732,29.9196,43527.0
2019-03-15 12:10:00,32.3,32.34,32.26,32.34,25956.0,29.9288,29.9659,29.8918,29.9659,25956.0
2019-03-15 12:20:00,32.33,32.35,32.26,32.27,22887.0,29.9566,29.9752,29.8918,29.901,22887.0
2019-03-15 12:30:00,32.25,32.31,32.24,32.28,24699.0,29.8825,29.9381,29.8732,29.9103,24699.0
2019-03-15 12:40:00,32.27,32.35,32.27,32.34,31555.0,29.901,29.9752,29.901,29.9659,31555.0
2019-03-15 12:50:00,32.34,32.36,32.29,32.3,74708.0,29.9659,29.9844,29.9196,29.9288,74708.0
2019-03-15 13:00:00,32.31,32.34,32.31,32.31,16766.0,29.9381,29.9659,29.9381,29.9381,16766.0
2019-03-15 13:10:00,32.3,32.33,32.27,32.33,79873.0,29.9288,29.9566,29.901,29.9566,79873.0
2019-03-15 13:20:00,32.32,32.32,32.26,32.28,28126.0,29.9474,29.9474,29.8918,29.9103,28126.0
2019-03-15 13:30:00,32.29,32.29,32.25,32.27,29125.0,29.9196,29.9196,29.8825,29.901,29125.0
2019-03-15 13:40:00,32.27,32.28,32.25,32.28,8438.0,29.901,29.9103,29.8825,29.9103,8438.0
2019-03-15 13:50:00,32.27,32.27,32.23,32.24,16976.0,29.901,29.901,29.864,29.8732,16976.0
2019-03-15 14:00:00,32.24,32.25,32.14,32.14,44553.0,29.8732,29.8825,29.7806,29.7806,44553.0
2019-03-15 14:10:00,32.14,32.19,32.12,32.15,46725.0,29.7806,29.8269,29.762,29.7898,46725.0
2019-03-15 14:20:00,32.15,32.16,32.1,32.1,44217.0,29.7898,29.7991,29.7435,29.7435,44217.0
2019-03-15 14:30:00,32.08,32.1,32.01,32.04,25208.0,29.725,29.7435,29.6601,29.6879,25208.0
2019-03-15 14:40:00,32.04,32.05,32.01,32.05,28791.0,29.6879,29.6972,29.6601,29.6972,28791.0
2019-03-15 14:50:00,32.06,32.1,32.01,32.1,19810.0,29.7065,29.7435,29.6601,29.7435,19810.0
2019-03-15 15:00:00,32.1,32.11,32.06,32.07,50511.0,29.7435,29.7528,29.7065,29.7157,50511.0
2019-03-15 15:10:00,32.07,32.08,32.06,32.06,19714.0,29.7157,29.725,29.7065,29.7065,19714.0
2019-03-15 15:20:00,32.07,32.11,32.07,32.09,29165.0,29.7157,29.7528,29.7157,29.7342,29165.0
2019-03-15 15:30:00,32.09,32.17,32.09,32.17,41767.0,29.7342,29.8084,29.7342,29.8084,41767.0
2019-03-15 15:40:00,32.16,32.29,32.16,32.29,192509.0,29.7991,29.9196,29.7991,29.9196,192509.0
2019-03-15 15:50:00,32.3,32.39,32.27,32.33,488995.0,29.9288,30.0122,29.901,29.9566,488995.0
2019-03-18 09:30:00,32.51,32.57,32.4,32.48,127671.0,30.1234,30.179,30.0215,30.0956,127671.0
2019-03-18 09:40:00,32.48,32.48,32.3,32.32,61966.0,30.0956,30.0956,29.9288,29.9474,61966.0
2019-03-18 09:50:00,32.33,32.4,32.29,32.29,69983.0,29.9566,30.0215,29.9196,29.9196,69983.0
2019-03-18 10:00:00,32.27,32.34,32.25,32.33,112209.0,29.901,29.9659,29.8825,29.9566,112209.0
2019-03-18 10:10:00,32.34,32.34,32.24,32.28,97518.0,29.9659,29.9659,29.8732,29.9103,97518.0
2019-03-18 10:20:00,32.28,32.31,32.23,32.3,29135.0,29.9103,29.9381,29.864,29.9288,29135.0
2019-03-18 10:30:00,32.29,32.36,32.29,32.3,48939.0,29.9196,29.9844,29.9196,29.9288,48939.0
2019-03-18 10:40:00,32.3,32.39,32.3,32.39,51578.0,29.9288,30.0122,29.9288,30.0122,51578.0
2019-03-18 10:50:00,32.38,32.46,32.38,32.44,102920.0,30.003,30.0771,30.003,30.0586,102920.0
2019-03-18 11:00:00,32.44,32.46,32.41,32.42,67282.0,30.0586,30.0771,30.0308,30.04,67282.0
2019-03-18 11:10:00,32.43,32.45,32.37,32.37,70024.0,30.0493,30.0678,29.9937,29.9937,70024.0
2019-03-18 11:20:00,32.36,32.38,32.27,32.28,43660.0,29.9844,30.003,29.901,29.9103,43660.0
2019-03-18 11:30:00,32.27,32.29,32.15,32.18,141185.0,29.901,29.9196,29.7898,29.8176,141185.0
2019-03-18 11:40:00,32.18,32.19,32.12,32.12,53775.0,29.8176,29.8269,29.762,29.762,53775.0
2019-03-18 11:50:00,32.13,32.21,32.11,32.17,67914.0,29.7713,29.8454,29.7528,29.8084,67914.0
2019-03-18 12:00:00,32.17,32.28,32.15,32.28,29729.0,29.8084,29.9103,29.7898,29.9103,29729.0
2019-03-18 12:10:00,32.26,32.26,32.21,32.21,8241.0,29.8918,29.8918,29.8454,29.8454,8241.0
2019-03-18 12:20:00,32.19,32.19,32.14,32.17,16773.0,29.8269,29.8269,29.7806,29.8084,16773.0
2019-03-18 12:30:00,32.15,32.15,32.07,32.07,20840.0,29.7898,29.7898,29.7157,29.7157,20840.0
2019-03-18 12:40:00,32.07,32.1,32.02,32.02,32852.0,29.7157,29.7435,29.6694,29.6694,32852.0
2019-03-18 12:50:00,32.03,32.05,31.99,32.0,43921.0,29.6787,29.6972,29.6416,29.6509,43921.0
2019-03-18 13:00:00,32.0,32.0,31.94,31.98,28988.0,29.6509,29.6509,29.5953,29.6323,28988.0
2019-03-18 13:10:00,31.98,32.0,31.92,31.94,14834.0,29.6323,29.6509,29.5767,29.5953,14834.0
2019-03-18 13:20:00,31.94,31.95,31.87,31.95,25696.0,29.5953,29.6045,29.5304,29.6045,25696.0
2019-03-18 13:30:00,31.96,31.98,31.9,31.91,44940.0,29.6138,29.6323,29.5582,29.5675,44940.0
2019-03-18 13:40:00,31.9,32.0,31.9,32.0,30595.0,29.5582,29.6509,29.5582,29.6509,30595.0
2019-03-18 13:50:00,31.99,31.99,31.95,31.97,52930.0,29.6416,29.6416,29.6045,29.6231,52930.0
2019-03-18 14:00:00,31.95,31.98,31.94,31.94,19104.0,29.6045,29.6323,29.5953,29.5953,19104.0
2019-03-18 14:10:00,31.95,31.96,31.92,31.94,11372.0,29.6045,29.6138,29.5767,29.5953,11372.0
2019-03-18 14:20:00,31.94,31.94,31.92,31.94,17572.0,29.5953,29.5953,29.5767,29.5953,17572.0
2019-03-18 14:30:00,31.95,31.97,31.91,31.91,33388.0,29.6045,29.6231,29.5675,29.5675,33388.0
2019-03-18 14:40:00,31.92,31.92,31.86,31.88,26448.0,29.5767,29.5767,29.5211,29.5397,26448.0
2019-03-18 14:50:00,31.89,31.92,31.88,31.92,22154.0,29.5489,29.5767,29.5397,29.5767,22154.0
2019-03-18 15:00:00,31.92,31.93,31.89,31.89,23498.0,29.5767,29.586,29.5489,29.5489,23498.0
2019-03-18 15:10:00,31.9,31.95,31.9,31.92,51490.0,29.5582,29.6045,29.5582,29.5767,51490.0
2019-03-18 15:20:00,31.93,31.97,31.93,31.96,29552.0,29.586,29.6231,29.586,29.6138,29552.0
2019-03-18 15:30:00,31.95,31.99,31.94,31.97,24453.0,29.6045,29.6416,29.5953,29.6231,24453.0
2019-03-18 15:40:00,31.98,31.99,31.96,31.96,26677.0,29.6323,29.6416,29.6138,29.6138,26677.0
2019-03-18 15:50:00,31.95,32.05,31.95,32.01,128360.0,29.6045,29.6972,29.6045,29.6601,128360.0
2019-03-19 09:30:00,32.46,32.49,32.33,32.35,126958.0,30.0771,30.1049,29.9566,29.9752,126958.0
2019-03-19 09:40:00,32.34,32.42,32.31,32.38,72077.0,29.9659,30.04,29.9381,30.003,72077.0
2019-03-19 09:50:00,32.38,32.41,32.33,32.37,40706.0,30.003,30.0308,29.9566,29.9937,40706.0
2019-03-19 10:00:00,32.4,32.41,32.34,32.35,68478.0,30.0215,30.0308,29.9659,29.9752,68478.0
2019-03-19 10:10:00,32.33,32.33,32.22,32.3,64085.0,29.9566,29.9566,29.8547,29.9288,64085.0
2019-03-19 10:20:00,32.31,32.31,32.18,32.28,44763.0,29.9381,29.9381,29.8176,29.9103,44763.0
2019-03-19 10:30:00,32.28,32.3,32.21,32.26,38524.0,29.9103,29.9288,29.8454,29.8918,38524.0
2019-03-19 10:40:00,32.26,32.31,32.26,32.29,12536.0,29.8918,29.9381,29.8918,29.9196,12536.0
2019-03-19 10:50:00,32.3,32.31,32.26,32.3,21345.0,29.9288,29.9381,29.8918,29.9288,21345.0
2019-03-19 11:00:00,32.3,32.35,32.26,32.35,29183.0,29.9288,29.9752,29.8918,29.9752,29183.0
2019-03-19 11:10:00,32.35,32.36,32.3,32.32,22218.0,29.9752,29.9844,29.9288,29.9474,22218.0
2019-03-19 11:20:00,32.34,32.39,32.34,32.38,35283.0,29.9659,30.0122,29.9659,30.003,35283.0
2019-03-19 11:30:00,32.39,32.46,32.38,32.43,68166.0,30.0122,30.0771,30.003,30.0493,68166.0
2019-03-19 11:40:00,32.42,32.46,32.42,32.44,19286.0,30.04,30.0771,30.04,30.0586,19286.0
2019-03-19 11:50:00,32.44,32.44,32.3,32.3,45160.0,30.0586,30.0586,29.9288,29.9288,45160.0
2019-03-19 12:00:00,32.31,32.37,32.31,32.37,59433.0,29.9381,29.9937,29.9381,29.9937,59433.0
2019-03-19 12:10:00,32.38,32.39,32.36,32.38,15762.0,30.003,30.0122,29.9844,30.003,15762.0
2019-03-19 12:20:00,32.38,32.44,32.38,32.43,22266.0,30.003,30.0586,30.003,30.0493,22266.0
2019-03-19 12:30:00,32.44,32.44,32.35,32.35,60707.0,30.0586,30.0586,29.9752,29.9752,60707.0
2019-03-19 12:40:00,32.35,32.38,32.27,32.29,70765.0,29.9752,30.003,29.901,29.9196,70765.0
2019-03-19 12:50:00,32.28,32.35,32.28,32.34,29718.0,29.9103,29.9752,29.9103,29.9659,29718.0
2019-03-19 13:00:00,32.35,32.38,32.34,32.35,35665.0,29.9752,30.003,29.9659,29.9752,35665.0
2019-03-19 13:10:00,32.35,32.36,32.32,32.34,34522.0,29.9752,29.9844,29.9474,29.9659,34522.0
2019-03-19 13:20:00,32.35,32.37,32.29,32.33,24543.0,29.9752,29.9937,29.9196,29.9566,24543.0
2019-03-19 13:30:00,32.34,32.39,32.34,32.39,22205.0,29.9659,30.0122,29.9659,30.0122,22205.0
2019-03-19 13:40:00,32.4,32.41,32.38,32.4,21603.0,30.0215,30.0308,30.003,30.0215,21603.0
2019-03-19 13:50:00,32.4,32.41,32.38,32.38,25497.0,30.0215,30.0308,30.003,30.003,25497.0
2019-03-19 14:00:00,32.38,32.4,32.38,32.39,23405.0,30.003,30.0215,30.003,30.0122,23405.0
2019-03-19 14:10:00,32.41,32.41,32.38,32.38,42137.0,30.0308,30.0308,30.003,30.003,42137.0
2019-03-19 14:20:00,32.38,32.42,32.38,32.4,24350.0,30.003,30.04,30.003,30.0215,24350.0
2019-03-19 14:30:00,32.4,32.46,32.4,32.44,32220.0,30.0215,30.0771,30.0215,30.0586,32220.0
2019-03-19 14:40:00,32.44,32.46,32.42,32.44,17333.0,30.0586,30.0771,30.04,30.0586,17333.0
2019-03-19 14:50:00,32.44,32.44,32.38,32.38,17405.0,30.0586,30.0586,30.003,30.003,17405.0
2019-03-19 15:00:00,32.39,32.41,32.33,32.36,44253.0,30.0122,30.0308,29.9566,29.9844,44253.0
2019-03-19 15:10:00,32.35,32.37,32.33,32.35,12429.0,29.9752,29.9937,29.9566,29.9752,12429.0
2019-03-19 15:20:00,32.35,32.38,32.34,32.37,13925.0,29.9752,30.003,29.9659,29.9937,13925.0
2019-03-19 15:30:00,32.37,32.38,32.33,32.33,33164.0,29.9937,30.003,29.9566,29.9566,33164.0
2019-03-19 15:40:00,32.33,32.34,32.26,32.29,71973.0,29.9566,29.9659,29.8918,29.9196,71973.0
2019-03-19 15:50:00,32.28,32.29,32.21,32.22,272468.0,29.9103,29.9196,29.8454,29.8547,272468.0
2019-03-20 09:30:00,32.36,32.42,32.28,32.32,36960.0,29.9844,30.04,29.9103,29.9474,36960.0
2019-03-20 09:40:00,32.32,32.32,32.16,32.16,46878.0,29.9474,29.9474,29.7991,29.7991,46878.0
2019-03-20 09:50:00,32.15,32.19,32.09,32.11,45871.0,29.7898,29.8269,29.7342,29.7528,45871.0
2019-03-20 10:00:00,32.11,32.14,32.07,32.09,77233.0,29.7528,29.7806,29.7157,29.7342,77233.0
2019-03-20 10:10:00,32.09,32.11,32.03,32.09,45566.0,29.7342,29.7528,29.6787,29.7342,45566.0
2019-03-20 10:20:00,32.09,32.14,32.08,32.14,61444.0,29.7342,29.7806,29.725,29.7806,61444.0
2019-03-20 10:30:00,32.15,32.22,32.11,32.13,60208.0,29.7898,29.8547,29.7528,29.7713,60208.0
2019-03-20 10:40:00,32.11,32.11,32.02,32.02,62449.0,29.7528,29.7528,29.6694,29.6694,62449.0
2019-03-20 10:50:00,32.03,32.13,32.03,32.13,45079.0,29.6787,29.7713,29.6787,29.7713,45079.0
2019-03-20 11:00:00,32.13,32.14,32.07,32.09,21978.0,29.7713,29.7806,29.7157,29.7342,21978.0
2019-03-20 11:10:00,32.08,32.13,32.08,32.13,24559.0,29.725,29.7713,29.725,29.7713,24559.0
2019-03-20 11:20:00,32.13,32.16,32.08,32.08,19127.0,29.7713,29.7991,29.725,29.725,19127.0
2019-03-20 11:30:00,32.08,32.09,32.04,32.04,26325.0,29.725,29.7342,29.6879,29.6879,26325.0
2019-03-20 11:40:00,32.03,32.06,31.92,31.94,57631.0,29.6787,29.7065,29.5767,29.5953,57631.0
2019-03-20 11:50:00,31.93,32.0,31.92,31.98,25478.0,29.586,29.6509,29.5767,29.6323,25478.0
2019-03-20 12:00:00,31.97,31.99,31.94,31.99,18849.0,29.6231,29.6416,29.5953,29.6416,18849.0
2019-03-20 12:10:00,31.99,32.06,31.99,32.04,42858.0,29.6416,29.7065,29.6416,29.6879,42858.0
2019-03-20 12:20:00,32.02,32.08,32.02,32.05,20728.0,29.6694,29.725,29.6694,29.6972,20728.0
2019-03-20 12:30:00,32.05,32.06,31.95,31.95,28663.0,29.6972,29.7065,29.6045,29.6045,28663.0
2019-03-20 12:40:00,31.96,32.03,31.96,32.02,24016.0,29.6138,29.6787,29.6138,29.6694,24016.0
2019-03-20 12:50:00,32.0,32.01,31.98,31.98,24523.0,29.6509,29.6601,29.6323,29.6323,24523.0
2019-03-20 13:00:00,31.97,32.05,31.96,32.03,47906.0,29.6231,29.6972,29.6138,29.6787,47906.0
2019-03-20 13:10:00,32.04,32.09,32.04,32.08,30009.0,29.6879,29.7342,29.6879,29.725,30009.0
2019-03-20 13:20:00,32.08,32.15,32.08,32.13,37546.0,29.725,29.7898,29.725,29.7713,37546.0
2019-03-20 13:30:00,32.13,32.13,32.1,32.1,28734.0,29.7713,29.7713,29.7435,29.7435,28734.0
2019-03-20 13:40:00,32.11,32.19,32.11,32.19,18800.0,29.7528,29.8269,29.7528,29.8269,18800.0
2019-03-20 13:50:00,32.19,32.28,32.19,32.2,42540.0,29.8269,29.9103,29.8269,29.8362,42540.0
2019-03-20 14:00:00,32.2,32.89,32.2,32.79,298254.0,29.8362,30.4755,29.8362,30.3829,298254.0
2019-03-20 14:10:00,32.79,32.93,32.76,32.92,260742.0,30.3829,30.5126,30.3551,30.5033,260742.0
2019-03-20 14:20:00,32.92,33.07,32.9,33.07,224065.0,30.5033,30.6423,30.4848,30.6423,224065.0
2019-03-20 14:30:00,33.06,33.22,32.96,33.2,392063.0,30.633,30.7813,30.5404,30.7628,392063.0
2019-03-20 14:40:00,33.21,33.21,32.92,33.0,307115.0,30.772,30.772,30.5033,30.5774,307115.0
2019-03-20 14:50:00,33.01,33.14,32.88,33.14,189527.0,30.5867,30.7072,30.4663,30.7072,189527.0
2019-03-20 15:00:00,33.14,33.19,33.07,33.13,173859.0,30.7072,30.7535,30.6423,30.6979,173859.0
2019-03-20 15:10:00,33.13,33.18,33.1,33.15,129363.0,30.6979,30.7442,30.6701,30.7164,129363.0
2019-03-20 15:20:00,33.14,33.19,33.11,33.13,117496.0,30.7072,30.7535,30.6794,30.6979,117496.0
2019-03-20 15:30:00,33.13,33.18,33.03,33.14,208516.0,30.6979,30.7442,30.6052,30.7072,208516.0
2019-03-20 15:40:00,33.15,33.18,33.12,33.15,163754.0,30.7164,30.7442,30.6886,30.7164,163754.0
2019-03-20 15:50:00,33.13,33.13,33.02,33.09,430019.0,30.6979,30.6979,30.596,30.6608,430019.0
2019-03-21 09:30:00,33.19,33.28,33.14,33.15,171987.0,30.7535,30.8369,30.7072,30.7164,171987.0
2019-03-21 09:40:00,33.15,33.15,32.95,32.95,119552.0,30.7164,30.7164,30.5311,30.5311,119552.0
2019-03-21 09:50:00,32.96,33.03,32.74,32.74,144968.0,30.5404,30.6052,30.3365,30.3365,144968.0
2019-03-21 10:00:00,32.74,32.87,32.71,32.85,120042.0,30.3365,30.457,30.3087,30.4385,120042.0
2019-03-21 10:10:00,32.84,32.85,32.73,32.76,65451.0,30.4292,30.4385,30.3273,30.3551,65451.0
2019-03-21 10:20:00,32.77,32.94,32.74,32.92,84174.0,30.3643,30.5219,30.3365,30.5033,84174.0
2019-03-21 10:30:00,32.91,33.06,32.91,33.06,107290.0,30.4941,30.633,30.4941,30.633,107290.0
2019-03-21 10:40:00,33.06,33.06,32.96,32.96,38234.0,30.633,30.633,30.5404,30.5404,38234.0
2019-03-21 10:50:00,32.96,32.96,32.84,32.86,30272.0,30.5404,30.5404,30.4292,30.4477,30272.0
2019-03-21 11:00:00,32.88,32.96,32.88,32.92,30116.0,30.4663,30.5404,30.4663,30.5033,30116.0
2019-03-21 11:10:00,32.93,32.93,32.8,32.82,36072.0,30.5126,30.5126,30.3921,30.4107,36072.0
2019-03-21 11:20:00,32.82,32.94,32.81,32.91,30972.0,30.4107,30.5219,30.4014,30.4941,30972.0
2019-03-21 11:30:00,32.91,32.93,32.81,32.81,33640.0,30.4941,30.5126,30.4014,30.4014,33640.0
2019-03-21 11:40:00,32.83,32.87,32.83,32.85,13671.0,30.4199,30.457,30.4199,30.4385,13671.0
2019-03-21 11:50:00,32.86,32.86,32.78,32.86,16298.0,30.4477,30.4477,30.3736,30.4477,16298.0
2019-03-21 12:00:00,32.81,32.9,32.81,32.87,24310.0,30.4014,30.4848,30.4014,30.457,24310.0
2019-03-21 12:10:00,32.88,32.88,32.65,32.67,104109.0,30.4663,30.4663,30.2531,30.2717,104109.0
2019-03-21 12:20:00,32.67,32.67,32.55,32.59,96797.0,30.2717,30.2717,30.1605,30.1975,96797.0
2019-03-21 12:30:00,32.59,32.6,32.49,32.5,70656.0,30.1975,30.2068,30.1049,30.1142,70656.0
2019-03-21 12:40:00,32.5,32.65,32.5,32.64,72795.0,30.1142,30.2531,30.1142,30.2439,72795.0
2019-03-21 12:50:00,32.65,32.66,32.59,32.66,21046.0,30.2531,30.2624,30.1975,30.2624,21046.0
2019-03-21 13:00:00,32.66,32.72,32.65,32.7,44714.0,30.2624,30.318,30.2531,30.2995,44714.0
2019-03-21 13:10:00,32.69,32.69,32.65,32.65,18639.0,30.2902,30.2902,30.2531,30.2531,18639.0
2019-03-21 13:20:00,32.65,32.76,32.64,32.76,46960.0,30.2531,30.3551,30.2439,30.3551,46960.0
2019-03-21 13:30:00,32.76,32.79,32.74,32.76,65705.0,30.3551,30.3829,30.3365,30.3551,65705.0
2019-03-21 13:40:00,32.76,32.77,32.68,32.69,52771.0,30.3551,30.3643,30.2809,30.2902,52771.0
2019-03-21 13:50:00,32.7,32.84,32.7,32.84,47775.0,30.2995,30.4292,30.2995,30.4292,47775.0
2019-03-21 14:00:00,32.84,32.93,32.83,32.92,61035.0,30.4292,30.5126,30.4199,30.5033,61035.0
2019-03-21 14:10:00,32.92,32.93,32.87,32.87,38751.0,30.5033,30.5126,30.457,30.457,38751.0
2019-03-21 14:20:00,32.9,33.0,32.9,33.0,26216.0,30.4848,30.5774,30.4848,30.5774,26216.0
2019-03-21 14:30:00,33.01,33.05,32.96,32.99,52652.0,30.5867,30.6238,30.5404,30.5682,52652.0
2019-03-21 14:40:00,32.99,33.06,32.97,33.06,33219.0,30.5682,30.633,30.5496,30.633,33219.0
2019-03-21 14:50:00,33.06,33.1,33.03,33.1,76497.0,30.633,30.6701,30.6052,30.6701,76497.0
2019-03-21 15:00:00,33.11,33.13,33.04,33.1,114164.0,30.6794,30.6979,30.6145,30.6701,114164.0
2019-03-21 15:10:00,33.1,33.13,33.08,33.12,109226.0,30.6701,30.6979,30.6516,30.6886,109226.0
2019-03-21 15:20:00,33.12,33.17,33.09,33.11,49089.0,30.6886,30.735,30.6608,30.6794,49089.0
2019-03-21 15:30:00,33.11,33.13,33.07,33.12,54524.0,30.6794,30.6979,30.6423,30.6886,54524.0
2019-03-21 15:40:00,33.12,33.13,33.06,33.06,80899.0,30.6886,30.6979,30.633,30.633,80899.0
2019-03-21 15:50:00,33.06,33.12,33.03,33.11,285519.0,30.633,30.6886,30.6052,30.6794,285519.0
2019-03-22 09:30:00,32.7,32.86,32.67,32.72,227510.0,30.2995,30.4477,30.2717,30.318,227510.0
2019-03-22 09:40:00,32.73,33.05,32.73,33.04,140780.0,30.3273,30.6238,30.3273,30.6145,140780.0
2019-03-22 09:50:00,33.04,33.13,33.01,33.04,182763.0,30.6145,30.6979,30.5867,30.6145,182763.0
2019-03-22 10:00:00,33.01,33.11,32.99,33.05,53201.0,30.5867,30.6794,30.5682,30.6238,53201.0
2019-03-22 10:10:00,33.04,33.04,32.87,33.03,78707.0,30.6145,30.6145,30.457,30.6052,78707.0
2019-03-22 10:20:00,33.04,33.04,32.87,32.91,68985.0,30.6145,30.6145,30.457,30.4941,68985.0
2019-03-22 10:30:00,32.91,32.91,32.82,32.87,41660.0,30.4941,30.4941,30.4107,30.457,41660.0
2019-03-22 10:40:00,32.84,32.84,32.71,32.74,62279.0,30.4292,30.4292,30.3087,30.3365,62279.0
2019-03-22 10:50:00,32.73,32.78,32.68,32.76,86424.0,30.3273,30.3736,30.2809,30.3551,86424.0
2019-03-22 11:00:00,32.75,32.76,32.64,32.67,151152.0,30.3458,30.3551,30.2439,30.2717,151152.0
2019-03-22 11:10:00,32.67,32.76,32.67,32.71,63135.0,30.2717,30.3551,30.2717,30.3087,63135.0
2019-03-22 11:20:00,32.72,32.76,32.67,32.75,24361.0,30.318,30.3551,30.2717,30.3458,24361.0
2019-03-22 11:30:00,32.75,32.8,32.73,32.77,30250.0,30.3458,30.3921,30.3273,30.3643,30250.0
2019-03-22 11:40:00,32.77,32.78,32.71,32.77,40700.0,30.3643,30.3736,30.3087,30.3643,40700.0
2019-03-22 11:50:00,32.77,32.85,32.76,32.85,48345.0,30.3643,30.4385,30.3551,30.4385,48345.0
2019-03-22 12:00:00,32.83,32.86,32.72,32.73,37743.0,30.4199,30.4477,30.318,30.3273,37743.0
2019-03-22 12:10:00,32.73,32.77,32.71,32.76,25009.0,30.3273,30.3643,30.3087,30.3551,25009.0
2019-03-22 12:20:00,32.76,32.81,32.71,32.73,35005.0,30.3551,30.4014,30.3087,30.3273,35005.0
2019-03-22 12:30:00,32.72,32.72,32.65,32.65,34984.0,30.318,30.318,30.2531,30.2531,34984.0
2019-03-22 12:40:00,32.64,32.66,32.56,32.57,90824.0,30.2439,30.2624,30.1697,30.179,90824.0
2019-03-22 12:50:00,32.57,32.64,32.56,32.6,81029.0,30.179,30.2439,30.1697,30.2068,81029.0
2019-03-22 13:00:00,32.59,32.64,32.58,32.64,36813.0,30.1975,30.2439,30.1883,30.2439,36813.0
2019-03-22 13:10:00,32.65,32.72,32.65,32.72,25108.0,30.2531,30.318,30.2531,30.318,25108.0
2019-03-22 13:20:00,32.71,32.73,32.66,32.73,19383.0,30.3087,30.3273,30.2624,30.3273,19383.0
2019-03-22 13:30:00,32.73,32.79,32.72,32.77,24693.0,30.3273,30.3829,30.318,30.3643,24693.0
2019-03-22 13:40:00,32.77,32.77,32.72,32.75,32067.0,30.3643,30.3643,30.318,30.3458,32067.0
2019-03-22 13:50:00,32.76,32.78,32.69,32.71,42854.0,30.3551,30.3736,30.2902,30.3087,42854.0
2019-03-22 14:00:00,32.71,32.71,32.61,32.62,28569.0,30.3087,30.3087,30.2161,30.2253,28569.0
2019-03-22 14:10:00,32.63,32.73,32.62,32.73,38985.0,30.2346,30.3273,30.2253,30.3273,38985.0
2019-03-22 14:20:00,32.73,32.77,32.72,32.76,17294.0,30.3273,30.3643,30.318,30.3551,17294.0
2019-03-22 14:30:00,32.77,32.81,32.75,32.77,41909.0,30.3643,30.4014,30.3458,30.3643,41909.0
2019-03-22 14:40:00,32.78,32.83,32.75,32.83,53493.0,30.3736,30.4199,30.3458,30.4199,53493.0
2019-03-22 14:50:00,32.84,32.85,32.8,32.8,32922.0,30.4292,30.4385,30.3921,30.3921,32922.0
2019-03-22 15:00:00,32.81,32.81,32.78,32.78,30034.0,30.4014,30.4014,30.3736,30.3736,30034.0
2019-03-22 15:10:00,32.79,32.82,32.79,32.8,35149.0,30.3829,30.4107,30.3829,30.3921,35149.0
2019-03-22 15:20:00,32.79,32.81,32.77,32.8,21322.0,30.3829,30.4014,30.3643,30.3921,21322.0
2019-03-22 15:30:00,32.8,32.83,32.79,32.83,58642.0,30.3921,30.4199,30.3829,30.4199,58642.0
2019-03-22 15:40:00,32.83,32.87,32.83,32.85,41408.0,30.4199,30.457,30.4199,30.4385,41408.0
2019-03-22 15:50:00,32.85,32.85,32.69,32.72,398127.0,30.4385,30.4385,30.2902,30.318,398127.0
2019-03-25 09:30:00,33.04,33.04,32.86,32.95,182370.0,30.6145,30.6145,30.4477,30.5311,182370.0
2019-03-25 09:40:00,32.92,33.03,32.89,33.03,131168.0,30.5033,30.6052,30.4755,30.6052,131168.0
2019-03-25 09:50:00,33.03,33.11,33.0,33.09,96575.0,30.6052,30.6794,30.5774,30.6608,96575.0
2019-03-25 10:00:00,33.1,33.19,33.09,33.19,106097.0,30.6701,30.7535,30.6608,30.7535,106097.0
2019-03-25 10:10:00,33.19,33.2,33.1,33.17,46047.0,30.7535,30.7628,30.6701,30.735,46047.0
2019-03-25 10:20:00,33.16,33.27,33.14,33.23,86357.0,30.7257,30.8276,30.7072,30.7906,86357.0
2019-03-25 10:30:00,33.22,33.27,33.17,33.21,62792.0,30.7813,30.8276,30.735,30.772,62792.0
2019-03-25 10:40:00,33.21,33.21,33.07,33.07,48759.0,30.772,30.772,30.6423,30.6423,48759.0
2019-03-25 10:50:00,33.06,33.14,33.0,33.14,53558.0,30.633,30.7072,30.5774,30.7072,53558.0
2019-03-25 11:00:00,33.14,33.22,33.11,33.17,65165.0,30.7072,30.7813,30.6794,30.735,65165.0
2019-03-25 11:10:00,33.16,33.24,33.15,33.23,74570.0,30.7257,30.7998,30.7164,30.7906,74570.0
2019-03-25 11:20:00,33.23,33.32,33.23,33.32,95877.0,30.7906,30.874,30.7906,30.874,95877.0
2019-03-25 11:30:00,33.31,33.38,33.29,33.38,60027.0,30.8647,30.9295,30.8462,30.9295,60027.0
2019-03-25 11:40:00,33.37,33.39,33.31,33.38,27953.0,30.9203,30.9388,30.8647,30.9295,27953.0
2019-03-25 11:50:00,33.39,33.4,33.27,33.3,54597.0,30.9388,30.9481,30.8276,30.8554,54597.0
2019-03-25 12:00:00,33.31,33.37,33.31,33.32,46680.0,30.8647,30.9203,30.8647,30.874,46680.0
2019-03-25 12:10:00,33.31,33.38,33.3,33.37,27221.0,30.8647,30.9295,30.8554,30.9203,27221.0
2019-03-25 12:20:00,33.38,33.38,33.27,33.27,30003.0,30.9295,30.9295,30.8276,30.8276,30003.0
2019-03-25 12:30:00,33.3,33.39,33.27,33.33,67126.0,30.8554,30.9388,30.8276,30.8832,67126.0
2019-03-25 12:40:00,33.33,33.37,33.27,33.3,50436.0,30.8832,30.9203,30.8276,30.8554,50436.0
2019-03-25 12:50:00,33.31,33.4,33.3,33.36,23391.0,30.8647,30.9481,30.8554,30.911,23391.0
2019-03-25 13:00:00,33.34,33.38,33.33,33.35,47960.0,30.8925,30.9295,30.8832,30.9018,47960.0
2019-03-25 13:10:00,33.36,33.4,33.36,33.38,27125.0,30.911,30.9481,30.911,30.9295,27125.0
2019-03-25 13:20:00,33.38,33.41,33.37,33.4,39027.0,30.9295,30.9573,30.9203,30.9481,39027.0
2019-03-25 13:30:00,33.4,33.41,33.34,33.41,19065.0,30.9481,30.9573,30.8925,30.9573,19065.0
2019-03-25 13:40:00,33.4,33.45,33.39,33.45,83974.0,30.9481,30.9944,30.9388,30.9944,83974.0
2019-03-25 13:50:00,33.45,33.5,33.45,33.47,82933.0,30.9944,31.0407,30.9944,31.0129,82933.0
2019-03-25 14:00:00,33.46,33.51,33.44,33.49,51552.0,31.0037,31.05,30.9851,31.0315,51552.0
2019-03-25 14:10:00,33.5,33.58,33.49,33.58,185404.0,31.0407,31.1149,31.0315,31.1149,185404.0
2019-03-25 14:20:00,33.57,33.57,33.52,33.52,91609.0,31.1056,31.1056,31.0593,31.0593,91609.0
2019-03-25 14:30:00,33.53,33.56,33.49,33.56,102512.0,31.0685,31.0963,31.0315,31.0963,102512.0
2019-03-25 14:40:00,33.55,33.56,33.5,33.5,35158.0,31.0871,31.0963,31.0407,31.0407,35158.0
2019-03-25 14:50:00,33.49,33.54,33.44,33.5,66988.0,31.0315,31.0778,30.9851,31.0407,66988.0
2019-03-25 15:00:00,33.5,33.52,33.47,33.49,44155.0,31.0407,31.0593,31.0129,31.0315,44155.0
2019-03-25 15:10:00,33.49,33.53,33.49,33.53,54515.0,31.0315,31.0685,31.0315,31.0685,54515.0
2019-03-25 15:20:00,33.53,33.55,33.46,33.47,55732.0,31.0685,31.0871,31.0037,31.0129,55732.0
2019-03-25 15:30:00,33.46,33.48,33.43,33.47,85437.0,31.0037,31.0222,30.9759,31.0129,85437.0
2019-03-25 15:40:00,33.46,33.51,33.42,33.44,125786.0,31.0037,31.05,30.9666,30.9851,125786.0
2019-03-25 15:50:00,33.44,33.51,33.43,33.47,415110.0,30.9851,31.05,30.9759,31.0129,415110.0
2019-03-26 09:30:00,33.35,33.35,33.13,33.16,214658.0,30.9018,30.9018,30.6979,30.7257,214658.0
2019-03-26 09:40:00,33.17,33.26,33.15,33.2,112834.0,30.735,30.8184,30.7164,30.7628,112834.0
2019-03-26 09:50:00,33.17,33.25,33.1,33.14,93170.0,30.735,30.8091,30.6701,30.7072,93170.0
2019-03-26 10:00:00,33.15,33.33,33.15,33.29,113754.0,30.7164,30.8832,30.7164,30.8462,113754.0
2019-03-26 10:10:00,33.3,33.3,33.21,33.21,40831.0,30.8554,30.8554,30.772,30.772,40831.0
2019-03-26 10:20:00,33.19,33.24,33.16,33.16,43888.0,30.7535,30.7998,30.7257,30.7257,43888.0
2019-03-26 10:30:00,33.16,33.26,33.13,33.26,55254.0,30.7257,30.8184,30.6979,30.8184,55254.0
2019-03-26 10:40:00,33.26,33.33,33.25,33.33,50369.0,30.8184,30.8832,30.8091,30.8832,50369.0
2019-03-26 10:50:00,33.34,33.36,33.29,33.29,28822.0,30.8925,30.911,30.8462,30.8462,28822.0
2019-03-26 11:00:00,33.3,33.34,33.24,33.28,36307.0,30.8554,30.8925,30.7998,30.8369,36307.0
2019-03-26 11:10:00,33.3,33.38,33.3,33.36,43833.0,30.8554,30.9295,30.8554,30.911,43833.0
2019-03-26 11:20:00,33.35,33.41,33.35,33.41,40806.0,30.9018,30.9573,30.9018,30.9573,40806.0
2019-03-26 11:30:00,33.4,33.47,33.4,33.42,37151.0,30.9481,31.0129,30.9481,30.9666,37151.0
2019-03-26 11:40:00,33.42,33.42,33.33,33.35,49863.0,30.9666,30.9666,30.8832,30.9018,49863.0
2019-03-26 11:50:00,33.35,33.37,33.33,33.37,17819.0,30.9018,30.9203,30.8832,30.9203,17819.0
2019-03-26 12:00:00,33.33,33.36,33.3,33.33,28731.0,30.8832,30.911,30.8554,30.8832,28731.0
2019-03-26 12:10:00,33.34,33.39,33.34,33.34,26966.0,30.8925,30.9388,30.8925,30.8925,26966.0
2019-03-26 12:20:00,33.34,33.38,33.33,33.37,24317.0,30.8925,30.9295,30.8832,30.9203,24317.0
2019-03-26 12:30:00,33.37,33.42,33.35,33.42,37170.0,30.9203,30.9666,30.9018,30.9666,37170.0
2019-03-26 12:40:00,33.41,33.49,33.4,33.49,62891.0,30.9573,31.0315,30.9481,31.0315,62891.0
2019-03-26 12:50:00,33.5,33.52,33.45,33.47,25632.0,31.0407,31.0593,30.9944,31.0129,25632.0
2019-03-26 13:00:00,33.49,33.54,33.47,33.49,55119.0,31.0315,31.0778,31.0129,31.0315,55119.0
2019-03-26 13:10:00,33.48,33.48,33.39,33.44,25387.0,31.0222,31.0222,30.9388,30.9851,25387.0
2019-03-26 13:20:00,33.45,33.5,33.44,33.49,28747.0,30.9944,31.0407,30.9851,31.0315,28747.0
2019-03-26 13:30:00,33.49,33.53,33.44,33.53,24498.0,31.0315,31.0685,30.9851,31.0685,24498.0
2019-03-26 13:40:00,33.53,33.54,33.48,33.49,24182.0,31.0685,31.0778,31.0222,31.0315,24182.0
2019-03-26 13:50:00,33.49,33.5,33.48,33.5,23194.0,31.0315,31.0407,31.0222,31.0407,23194.0
2019-03-26 14:00:00,33.5,33.56,33.48,33.56,38441.0,31.0407,31.0963,31.0222,31.0963,38441.0
2019-03-26 14:10:00,33.56,33.56,33.5,33.51,29655.0,31.0963,31.0963,31.0407,31.05,29655.0
2019-03-26 14:20:00,33.52,33.55,33.51,33.51,28183.0,31.0593,31.0871,31.05,31.05,28183.0
2019-03-26 14:30:00,33.51,33.56,33.49,33.52,65992.0,31.05,31.0963,31.0315,31.0593,65992.0
2019-03-26 14:40:00,33.51,33.53,33.46,33.46,41187.0,31.05,31.0685,31.0037,31.0037,41187.0
2019-03-26 14:50:00,33.46,33.53,33.46,33.53,16602.0,31.0037,31.0685,31.0037,31.0685,16602.0
2019-03-26 15:00:00,33.54,33.54,33.49,33.49,23147.0,31.0778,31.0778,31.0315,31.0315,23147.0
2019-03-26 15:10:00,33.5,33.54,33.47,33.49,30742.0,31.0407,31.0778,31.0129,31.0315,30742.0
2019-03-26 15:20:00,33.5,33.5,33.44,33.46,28023.0,31.0407,31.0407,30.9851,31.0037,28023.0
2019-03-26 15:30:00,33.46,33.46,33.37,33.38,44972.0,31.0037,31.0037,30.9203,30.9295,44972.0
2019-03-26 15:40:00,33.38,33.46,33.38,33.46,64484.0,30.9295,31.0037,30.9295,31.0037,64484.0
2019-03-26 15:50:00,33.46,33.49,33.37,33.49,180446.0,31.0037,31.0315,30.9203,31.0315,180446.0
2019-03-27 09:30:00,33.33,33.52,33.33,33.43,65664.0,30.8832,31.0593,30.8832,30.9759,65664.0
2019-03-27 09:40:00,33.41,33.41,33.1,33.23,231137.0,30.9573,30.9573,30.6701,30.7906,231137.0
2019-03-27 09:50:00,33.2,33.34,33.15,33.26,133789.0,30.7628,30.8925,30.7164,30.8184,133789.0
2019-03-27 10:00:00,33.25,33.35,33.21,33.28,132461.0,30.8091,30.9018,30.772,30.8369,132461.0
2019-03-27 10:10:00,33.29,33.29,33.11,33.14,109673.0,30.8462,30.8462,30.6794,30.7072,109673.0
2019-03-27 10:20:00,33.13,33.22,33.13,33.19,77530.0,30.6979,30.7813,30.6979,30.7535,77530.0
2019-03-27 10:30:00,33.19,33.23,33.14,33.22,128913.0,30.7535,30.7906,30.7072,30.7813,128913.0
2019-03-27 10:40:00,33.22,33.26,33.16,33.16,74592.0,30.7813,30.8184,30.7257,30.7257,74592.0
2019-03-27 10:50:00,33.16,33.28,33.15,33.25,44644.0,30.7257,30.8369,30.7164,30.8091,44644.0
2019-03-27 11:00:00,33.27,33.27,33.07,33.08,109828.0,30.8276,30.8276,30.6423,30.6516,109828.0
2019-03-27 11:10:00,33.07,33.19,33.07,33.18,70838.0,30.6423,30.7535,30.6423,30.7442,70838.0
2019-03-27 11:20:00,33.18,33.24,33.17,33.23,61245.0,30.7442,30.7998,30.735,30.7906,61245.0
2019-03-27 11:30:00,33.23,33.23,33.18,33.2,36039.0,30.7906,30.7906,30.7442,30.7628,36039.0
2019-03-27 11:40:00,33.2,33.2,33.13,33.17,81852.0,30.7628,30.7628,30.6979,30.735,81852.0
2019-03-27 11:50:00,33.17,33.18,33.07,33.09,98752.0,30.735,30.7442,30.6423,30.6608,98752.0
2019-03-27 12:00:00,33.09,33.13,33.05,33.09,109300.0,30.6608,30.6979,30.6238,30.6608,109300.0
2019-03-27 12:10:00,33.09,33.12,33.07,33.07,37513.0,30.6608,30.6886,30.6423,30.6423,37513.0
2019-03-27 12:20:00,33.06,33.07,32.98,33.01,48233.0,30.633,30.6423,30.5589,30.5867,48233.0
2019-03-27 12:30:00,33.01,33.05,32.98,33.04,35877.0,30.5867,30.6238,30.5589,30.6145,35877.0
2019-03-27 12:40:00,33.04,33.12,33.03,33.12,32178.0,30.6145,30.6886,30.6052,30.6886,32178.0
2019-03-27 12:50:00,33.12,33.15,33.1,33.12,21762.0,30.6886,30.7164,30.6701,30.6886,21762.0
2019-03-27 13:00:00,33.12,33.14,33.08,33.1,59038.0,30.6886,30.7072,30.6516,30.6701,59038.0
2019-03-27 13:10:00,33.09,33.09,33.04,33.04,75994.0,30.6608,30.6608,30.6145,30.6145,75994.0
2019-03-27 13:20:00,33.04,33.08,33.02,33.08,60273.0,30.6145,30.6516,30.596,30.6516,60273.0
2019-03-27 13:30:00,33.06,33.06,33.01,33.01,72846.0,30.633,30.633,30.5867,30.5867,72846.0
2019-03-27 13:40:00,33.0,33.01,32.9,32.92,87549.0,30.5774,30.5867,30.4848,30.5033,87549.0
2019-03-27 13:50:00,32.92,32.96,32.92,32.92,50818.0,30.5033,30.5404,30.5033,30.5033,50818.0
2019-03-27 14:00:00,32.91,32.93,32.83,32.84,90338.0,30.4941,30.5126,30.4199,30.4292,90338.0
2019-03-27 14:10:00,32.85,32.93,32.84,32.93,48003.0,30.4385,30.5126,30.4292,30.5126,48003.0
2019-03-27 14:20:00,32.93,32.93,32.87,32.92,32098.0,30.5126,30.5126,30.457,30.5033,32098.0
2019-03-27 14:30:00,32.92,32.92,32.85,32.87,38908.0,30.5033,30.5033,30.4385,30.457,38908.0
2019-03-27 14:40:00,32.87,32.88,32.83,32.86,37194.0,30.457,30.4663,30.4199,30.4477,37194.0
2019-03-27 14:50:00,32.87,32.88,32.81,32.88,45526.0,30.457,30.4663,30.4014,30.4663,45526.0
2019-03-27 15:00:00,32.85,32.88,32.81,32.88,58010.0,30.4385,30.4663,30.4014,30.4663,58010.0
2019-03-27 15:10:00,32.88,32.92,32.88,32.91,59245.0,30.4663,30.5033,30.4663,30.4941,59245.0
2019-03-27 15:20:00,32.91,32.91,32.87,32.88,33899.0,30.4941,30.4941,30.457,30.4663,33899.0
2019-03-27 15:30:00,32.89,32.93,32.89,32.9,41257.0,30.4755,30.5126,30.4755,30.4848,41257.0
2019-03-27 15:40:00,32.91,32.94,32.9,32.94,44378.0,30.4941,30.5219,30.4848,30.5219,44378.0
2019-03-27 15:50:00,32.95,32.97,32.87,32.87,439711.0,30.5311,30.5496,30.457,30.457,439711.0
2019-03-28 09:30:00,32.3,32.36,32.22,32.26,120151.0,29.9288,29.9844,29.8547,29.8918,120151.0
2019-03-28 09:40:00,32.25,32.26,32.04,32.17,148991.0,29.8825,29.8918,29.6879,29.8084,148991.0
2019-03-28 09:50:00,32.17,32.2,32.08,32.11,138732.0,29.8084,29.8362,29.725,29.7528,138732.0
2019-03-28 10:00:00,32.11,32.15,32.07,32.14,64351.0,29.7528,29.7898,29.7157,29.7806,64351.0
2019-03-28 10:10:00,32.14,32.23,32.11,32.17,55357.0,29.7806,29.864,29.7528,29.8084,55357.0
2019-03-28 10:20:00,32.16,32.26,32.12,32.23,74536.0,29.7991,29.8918,29.762,29.864,74536.0
2019-03-28 10:30:00,32.22,32.23,32.13,32.16,81646.0,29.8547,29.864,29.7713,29.7991,81646.0
2019-03-28 10:40:00,32.16,32.19,32.11,32.19,59826.0,29.7991,29.8269,29.7528,29.8269,59826.0
2019-03-28 10:50:00,32.2,32.24,32.15,32.16,58377.0,29.8362,29.8732,29.7898,29.7991,58377.0
2019-03-28 11:00:00,32.16,32.19,32.13,32.13,58509.0,29.7991,29.8269,29.7713,29.7713,58509.0
2019-03-28 11:10:00,32.14,32.16,32.03,32.03,158427.0,29.7806,29.7991,29.6787,29.6787,158427.0
2019-03-28 11:20:00,32.02,32.07,32.0,32.01,119844.0,29.6694,29.7157,29.6509,29.6601,119844.0
2019-03-28 11:30:00,32.01,32.05,31.94,31.95,236484.0,29.6601,29.6972,29.5953,29.6045,236484.0
2019-03-28 11:40:00,31.95,31.96,31.89,31.95,168743.0,29.6045,29.6138,29.5489,29.6045,168743.0
2019-03-28 11:50:00,31.94,31.94,31.85,31.89,132651.0,29.5953,29.5953,29.5119,29.5489,132651.0
2019-03-28 12:00:00,31.88,31.9,31.77,31.79,97002.0,29.5397,29.5582,29.4377,29.4563,97002.0
2019-03-28 12:10:00,31.78,31.79,31.71,31.76,171591.0,29.447,29.4563,29.3821,29.4285,171591.0
2019-03-28 12:20:00,31.75,31.81,31.73,31.74,97905.0,29.4192,29.4748,29.4007,29.4099,97905.0
2019-03-28 12:30:00,31.73,31.77,31.71,31.75,116924.0,29.4007,29.4377,29.3821,29.4192,116924.0
2019-03-28 12:40:00,31.74,31.83,31.74,31.83,83651.0,29.4099,29.4933,29.4099,29.4933,83651.0
2019-03-28 12:50:00,31.83,31.89,31.79,31.86,70868.0,29.4933,29.5489,29.4563,29.5211,70868.0
2019-03-28 13:00:00,31.87,31.94,31.87,31.89,68063.0,29.5304,29.5953,29.5304,29.5489,68063.0
2019-03-28 13:10:00,31.88,31.91,31.84,31.88,52325.0,29.5397,29.5675,29.5026,29.5397,52325.0
2019-03-28 13:20:00,31.88,31.9,31.83,31.83,54066.0,29.5397,29.5582,29.4933,29.4933,54066.0
2019-03-28 13:30:00,31.84,31.93,31.84,31.86,50822.0,29.5026,29.586,29.5026,29.5211,50822.0
2019-03-28 13:40:00,31.86,31.88,31.82,31.84,78501.0,29.5211,29.5397,29.4841,29.5026,78501.0
2019-03-28 13:50:00,31.84,31.91,31.81,31.91,78752.0,29.5026,29.5675,29.4748,29.5675,78752.0
2019-03-28 14:00:00,31.92,31.92,31.82,31.82,78634.0,29.5767,29.5767,29.4841,29.4841,78634.0
2019-03-28 14:10:00,31.81,31.86,31.8,31.85,73771.0,29.4748,29.5211,29.4655,29.5119,73771.0
2019-03-28 14:20:00,31.85,31.85,31.78,31.81,109013.0,29.5119,29.5119,29.447,29.4748,109013.0
2019-03-28 14:30:00,31.81,31.82,31.75,31.75,91445.0,29.4748,29.4841,29.4192,29.4192,91445.0
2019-03-28 14:40:00,31.74,31.75,31.72,31.74,97951.0,29.4099,29.4192,29.3914,29.4099,97951.0
2019-03-28 14:50:00,31.74,31.8,31.74,31.76,70685.0,29.4099,29.4655,29.4099,29.4285,70685.0
2019-03-28 15:00:00,31.76,31.77,31.74,31.75,63124.0,29.4285,29.4377,29.4099,29.4192,63124.0
2019-03-28 15:10:00,31.75,31.79,31.73,31.73,86405.0,29.4192,29.4563,29.4007,29.4007,86405.0
2019-03-28 15:20:00,31.73,31.75,31.72,31.75,97992.0,29.4007,29.4192,29.3914,29.4192,97992.0
2019-03-28 15:30:00,31.75,31.78,31.75,31.75,62557.0,29.4192,29.447,29.4192,29.4192,62557.0
2019-03-28 15:40:00,31.75,31.83,31.74,31.81,132231.0,29.4192,29.4933,29.4099,29.4748,132231.0
2019-03-28 15:50:00,31.81,31.82,31.7,31.71,522704.0,29.4748,29.4841,29.3729,29.3821,522704.0
2019-03-29 09:30:00,32.07,32.11,32.04,32.09,189956.0,29.7157,29.7528,29.6879,29.7342,189956.0
2019-03-29 09:40:00,32.08,32.14,32.04,32.06,108859.0,29.725,29.7806,29.6879,29.7065,108859.0
2019-03-29 09:50:00,32.08,32.09,31.96,32.02,62373.0,29.725,29.7342,29.6138,29.6694,62373.0
2019-03-29 10:00:00,31.99,31.99,31.87,31.98,97272.0,29.6416,29.6416,29.5304,29.6323,97272.0
2019-03-29 10:10:00,31.97,31.97,31.82,31.83,119856.0,29.6231,29.6231,29.4841,29.4933,119856.0
2019-03-29 10:20:00,31.84,31.9,31.8,31.85,39037.0,29.5026,29.5582,29.4655,29.5119,39037.0
2019-03-29 10:30:00,31.85,31.86,31.79,31.83,106602.0,29.5119,29.5211,29.4563,29.4933,106602.0
2019-03-29 10:40:00,31.83,31.85,31.78,31.83,69063.0,29.4933,29.5119,29.447,29.4933,69063.0
2019-03-29 10:50:00,31.83,31.92,31.82,31.92,59711.0,29.4933,29.5767,29.4841,29.5767,59711.0
2019-03-29 11:00:00,31.92,31.92,31.83,31.85,25924.0,29.5767,29.5767,29.4933,29.5119,25924.0
2019-03-29 11:10:00,31.85,31.91,31.84,31.89,15397.0,29.5119,29.5675,29.5026,29.5489,15397.0
2019-03-29 11:20:00,31.88,31.95,31.88,31.95,26720.0,29.5397,29.6045,29.5397,29.6045,26720.0
2019-03-29 11:30:00,31.95,31.99,31.93,31.93,31082.0,29.6045,29.6416,29.586,29.586,31082.0
2019-03-29 11:40:00,31.93,31.94,31.93,31.93,5413.0,29.586,29.5953,29.586,29.586,5413.0
2019-03-29 11:50:00,31.95,31.98,31.94,31.97,23880.0,29.6045,29.6323,29.5953,29.6231,23880.0
2019-03-29 12:00:00,31.97,32.01,31.95,32.01,23489.0,29.6231,29.6601,29.6045,29.6601,23489.0
2019-03-29 12:10:00,32.02,32.02,31.97,32.01,22261.0,29.6694,29.6694,29.6231,29.6601,22261.0
2019-03-29 12:20:00,32.02,32.02,31.97,32.0,26239.0,29.6694,29.6694,29.6231,29.6509,26239.0
2019-03-29 12:30:00,32.0,32.08,32.0,32.06,40319.0,29.6509,29.725,29.6509,29.7065,40319.0
2019-03-29 12:40:00,32.06,32.06,32.0,32.0,11317.0,29.7065,29.7065,29.6509,29.6509,11317.0
2019-03-29 12:50:00,32.0,32.01,31.95,31.96,33392.0,29.6509,29.6601,29.6045,29.6138,33392.0
2019-03-29 13:00:00,31.98,31.99,31.92,31.94,14318.0,29.6323,29.6416,29.5767,29.5953,14318.0
2019-03-29 13:10:00,31.95,31.96,31.93,31.93,3954.0,29.6045,29.6138,29.586,29.586,3954.0
2019-03-29 13:20:00,31.93,31.96,31.91,31.93,8307.0,29.586,29.6138,29.5675,29.586,8307.0
2019-03-29 13:30:00,31.9,31.9,31.86,31.88,18458.0,29.5582,29.5582,29.5211,29.5397,18458.0
2019-03-29 13:40:00,31.88,31.9,31.86,31.9,27100.0,29.5397,29.5582,29.5211,29.5582,27100.0
2019-03-29 13:50:00,31.88,31.88,31.83,31.87,32059.0,29.5397,29.5397,29.4933,29.5304,32059.0
2019-03-29 14:00:00,31.89,31.9,31.81,31.88,17341.0,29.5489,29.5582,29.4748,29.5397,17341.0
2019-03-29 14:10:00,31.88,31.89,31.83,31.85,5390.0,29.5397,29.5489,29.4933,29.5119,5390.0
2019-03-29 14:20:00,31.84,31.87,31.82,31.84,8892.0,29.5026,29.5304,29.4841,29.5026,8892.0
2019-03-29 14:30:00,31.85,31.87,31.83,31.84,12338.0,29.5119,29.5304,29.4933,29.5026,12338.0
2019-03-29 14:40:00,31.83,31.85,31.82,31.85,34424.0,29.4933,29.5119,29.4841,29.5119,34424.0
2019-03-29 14:50:00,31.84,31.87,31.83,31.83,21019.0,29.5026,29.5304,29.4933,29.4933,21019.0
2019-03-29 15:00:00,31.82,31.87,31.82,31.87,43449.0,29.4841,29.5304,29.4841,29.5304,43449.0
2019-03-29 15:10:00,31.85,31.86,31.83,31.83,18713.0,29.5119,29.5211,29.4933,29.4933,18713.0
2019-03-29 15:20:00,31.83,31.83,31.81,31.81,16315.0,29.4933,29.4933,29.4748,29.4748,16315.0
2019-03-29 15:30:00,31.81,31.83,31.78,31.82,81957.0,29.4748,29.4933,29.447,29.4841,81957.0
2019-03-29 15:40:00,31.82,31.83,31.81,31.81,31894.0,29.4841,29.4933,29.4748,29.4748,31894.0
2019-03-29 15:50:00,31.82,31.85,31.71,31.74,554461.0,29.4841,29.5119,29.3821,29.4099,554461.0
2019-04-01 09:30:00,31.8,31.85,31.68,31.71,95028.0,29.4655,29.5119,29.3543,29.3821,95028.0
2019-04-01 09:40:00,31.71,31.78,31.69,31.75,56921.0,29.3821,29.447,29.3636,29.4192,56921.0
2019-04-01 09:50:00,31.75,31.82,31.72,31.72,43951.0,29.4192,29.4841,29.3914,29.3914,43951.0
2019-04-01 10:00:00,31.71,31.71,31.45,31.45,150957.0,29.3821,29.3821,29.1412,29.1412,150957.0
2019-04-01 10:10:00,31.45,31.57,31.4,31.41,77324.0,29.1412,29.2524,29.0949,29.1042,77324.0
2019-04-01 10:20:00,31.42,31.44,31.33,31.44,103292.0,29.1134,29.132,29.03,29.132,103292.0
2019-04-01 10:30:00,31.44,31.48,31.4,31.4,95580.0,29.132,29.169,29.0949,29.0949,95580.0
2019-04-01 10:40:00,31.39,31.39,31.28,31.28,49906.0,29.0856,29.0856,28.9837,28.9837,49906.0
2019-04-01 10:50:00,31.27,31.43,31.27,31.41,49919.0,28.9744,29.1227,28.9744,29.1042,49919.0
2019-04-01 11:00:00,31.41,31.42,31.27,31.27,48008.0,29.1042,29.1134,28.9744,28.9744,48008.0
2019-04-01 11:10:00,31.26,31.33,31.2,31.22,160857.0,28.9652,29.03,28.9096,28.9281,160857.0
2019-04-01 11:20:00,31.23,31.24,31.08,31.17,169444.0,28.9374,28.9466,28.7984,28.8818,169444.0
2019-04-01 11:30:00,31.17,31.24,31.16,31.2,79571.0,28.8818,28.9466,28.8725,28.9096,79571.0
2019-04-01 11:40:00,31.21,31.27,31.18,31.24,65794.0,28.9189,28.9744,28.8911,28.9466,65794.0
2019-04-01 11:50:00,31.23,31.23,31.11,31.12,80277.0,28.9374,28.9374,28.8262,28.8355,80277.0
2019-04-01 12:00:00,31.12,31.13,31.07,31.07,50458.0,28.8355,28.8447,28.7891,28.7891,50458.0
2019-04-01 12:10:00,31.06,31.09,31.01,31.08,108783.0,28.7799,28.8077,28.7335,28.7984,108783.0
2019-04-01 12:20:00,31.07,31.11,31.02,31.11,79622.0,28.7891,28.8262,28.7428,28.8262,79622.0
2019-04-01 12:30:00,31.1,31.1,31.04,31.04,47938.0,28.8169,28.8169,28.7613,28.7613,47938.0
2019-04-01 12:40:00,31.05,31.05,31.01,31.02,31192.0,28.7706,28.7706,28.7335,28.7428,31192.0
2019-04-01 12:50:00,31.02,31.03,30.97,31.01,99350.0,28.7428,28.7521,28.6965,28.7335,99350.0
2019-04-01 13:00:00,31.0,31.08,30.98,30.98,99737.0,28.7243,28.7984,28.7057,28.7057,99737.0
2019-04-01 13:10:00,30.99,31.01,30.96,30.97,47777.0,28.715,28.7335,28.6872,28.6965,47777.0
2019-04-01 13:20:00,30.97,31.0,30.91,30.91,47937.0,28.6965,28.7243,28.6409,28.6409,47937.0
2019-04-01 13:30:00,30.91,30.92,30.84,30.85,82696.0,28.6409,28.6501,28.576,28.5853,82696.0
2019-04-01 13:40:00,30.85,30.91,30.83,30.87,119623.0,28.5853,28.6409,28.5667,28.6038,119623.0
2019-04-01 13:50:00,30.87,30.93,30.85,30.89,80629.0,28.6038,28.6594,28.5853,28.6223,80629.0
2019-04-01 14:00:00,30.89,30.9,30.84,30.85,105433.0,28.6223,28.6316,28.576,28.5853,105433.0
2019-04-01 14:10:00,30.85,30.85,30.78,30.79,79676.0,28.5853,28.5853,28.5204,28.5297,79676.0
2019-04-01 14:20:00,30.8,30.82,30.78,30.81,58033.0,28.5389,28.5575,28.5204,28.5482,58033.0
2019-04-01 14:30:00,30.81,30.84,30.75,30.75,119949.0,28.5482,28.576,28.4926,28.4926,119949.0
2019-04-01 14:40:00,30.75,30.76,30.7,30.73,194534.0,28.4926,28.5019,28.4463,28.4741,194534.0
2019-04-01 14:50:00,30.73,30.78,30.72,30.72,105281.0,28.4741,28.5204,28.4648,28.4648,105281.0
2019-04-01 15:00:00,30.72,30.74,30.7,30.73,152840.0,28.4648,28.4834,28.4463,28.4741,152840.0
2019-04-01 15:10:00,30.73,30.79,30.7,30.75,159665.0,28.4741,28.5297,28.4463,28.4926,159665.0
2019-04-01 15:20:00,30.74,30.8,30.72,30.75,120314.0,28.4834,28.5389,28.4648,28.4926,120314.0
2019-04-01 15:30:00,30.75,30.81,30.75,30.77,135550.0,28.4926,28.5482,28.4926,28.5112,135550.0
2019-04-01 15:40:00,30.78,30.84,30.78,30.8,146398.0,28.5204,28.576,28.5204,28.5389,146398.0
2019-04-01 15:50:00,30.81,30.89,30.8,30.87,206559.0,28.5482,28.6223,28.5389,28.6038,206559.0
2019-04-02 09:30:00,30.9,31.02,30.89,31.02,60204.0,28.6316,28.7428,28.6223,28.7428,60204.0
2019-04-02 09:40:00,31.01,31.02,30.83,30.92,74351.0,28.7335,28.7428,28.5667,28.6501,74351.0
2019-04-02 09:50:00,30.95,30.97,30.85,30.9,52792.0,28.6779,28.6965,28.5853,28.6316,52792.0
2019-04-02 10:00:00,30.9,30.98,30.88,30.9,82861.0,28.6316,28.7057,28.6131,28.6316,82861.0
2019-04-02 10:10:00,30.9,31.01,30.85,30.99,62017.0,28.6316,28.7335,28.5853,28.715,62017.0
2019-04-02 10:20:00,30.99,31.01,30.91,30.91,63527.0,28.715,28.7335,28.6409,28.6409,63527.0
2019-04-02 10:30:00,30.92,30.95,30.88,30.92,80386.0,28.6501,28.6779,28.6131,28.6501,80386.0
2019-04-02 10:40:00,30.93,31.02,30.93,30.98,51036.0,28.6594,28.7428,28.6594,28.7057,51036.0
2019-04-02 10:50:00,31.0,31.0,30.92,30.92,29186.0,28.7243,28.7243,28.6501,28.6501,29186.0
2019-04-02 11:00:00,30.92,30.95,30.88,30.93,47843.0,28.6501,28.6779,28.6131,28.6594,47843.0
2019-04-02 11:10:00,30.92,30.96,30.84,30.96,119366.0,28.6501,28.6872,28.576,28.6872,119366.0
2019-04-02 11:20:00,30.96,30.98,30.92,30.93,27420.0,28.6872,28.7057,28.6501,28.6594,27420.0
2019-04-02 11:30:00,30.91,30.93,30.85,30.88,22149.0,28.6409,28.6594,28.5853,28.6131,22149.0
2019-04-02 11:40:00,30.88,30.91,30.88,30.91,9222.0,28.6131,28.6409,28.6131,28.6409,9222.0
2019-04-02 11:50:00,30.92,30.98,30.92,30.94,27111.0,28.6501,28.7057,28.6501,28.6687,27111.0
2019-04-02 12:00:00,30.92,30.96,30.92,30.95,30181.0,28.6501,28.6872,28.6501,28.6779,30181.0
2019-04-02 12:10:00,30.95,30.96,30.92,30.96,17619.0,28.6779,28.6872,28.6501,28.6872,17619.0
2019-04-02 12:20:00,30.96,30.97,30.95,30.97,8487.0,28.6872,28.6965,28.6779,28.6965,8487.0
2019-04-02 12:30:00,30.97,30.98,30.93,30.93,13642.0,28.6965,28.7057,28.6594,28.6594,13642.0
2019-04-02 12:40:00,30.93,30.98,30.93,30.98,5442.0,28.6594,28.7057,28.6594,28.7057,5442.0
2019-04-02 12:50:00,30.98,30.99,30.96,30.97,6700.0,28.7057,28.715,28.6872,28.6965,6700.0
2019-04-02 13:00:00,30.97,31.08,30.96,31.07,35170.0,28.6965,28.7984,28.6872,28.7891,35170.0
2019-04-02 13:10:00,31.05,31.09,31.04,31.07,33567.0,28.7706,28.8077,28.7613,28.7891,33567.0
2019-04-02 13:20:00,31.08,31.08,31.05,31.06,16221.0,28.7984,28.7984,28.7706,28.7799,16221.0
2019-04-02 13:30:00,31.07,31.12,31.03,31.03,52705.0,28.7891,28.8355,28.7521,28.7521,52705.0
2019-04-02 13:40:00,31.04,31.07,31.04,31.07,16199.0,28.7613,28.7891,28.7613,28.7891,16199.0
2019-04-02 13:50:00,31.06,31.06,31.02,31.02,19710.0,28.7799,28.7799,28.7428,28.7428,19710.0
2019-04-02 14:00:00,31.03,31.04,31.02,31.03,11782.0,28.7521,28.7613,28.7428,28.7521,11782.0
2019-04-02 14:10:00,31.03,31.04,31.03,31.03,12588.0,28.7521,28.7613,28.7521,28.7521,12588.0
2019-04-02 14:20:00,31.04,31.05,31.02,31.05,20171.0,28.7613,28.7706,28.7428,28.7706,20171.0
2019-04-02 14:30:00,31.04,31.11,31.03,31.05,105496.0,28.7613,28.8262,28.7521,28.7706,105496.0
2019-04-02 14:40:00,31.06,31.1,31.06,31.1,8315.0,28.7799,28.8169,28.7799,28.8169,8315.0
2019-04-02 14:50:00,31.09,31.09,31.06,31.06,11108.0,28.8077,28.8077,28.7799,28.7799,11108.0
2019-04-02 15:00:00,31.06,31.07,31.04,31.04,15942.0,28.7799,28.7891,28.7613,28.7613,15942.0
2019-04-02 15:10:00,31.03,31.03,31.0,31.01,8403.0,28.7521,28.7521,28.7243,28.7335,8403.0
2019-04-02 15:20:00,31.01,31.01,30.98,30.98,28084.0,28.7335,28.7335,28.7057,28.7057,28084.0
2019-04-02 15:30:00,30.98,30.98,30.95,30.98,6683.0,28.7057,28.7057,28.6779,28.7057,6683.0
2019-04-02 15:40:00,30.99,30.99,30.97,30.99,40695.0,28.715,28.715,28.6965,28.715,40695.0
2019-04-02 15:50:00,30.99,31.06,30.93,30.95,300964.0,28.715,28.7799,28.6594,28.6779,300964.0
2019-04-03 09:30:00,30.99,31.1,30.96,31.0,68919.0,28.715,28.8169,28.6872,28.7243,68919.0
2019-04-03 09:40:00,31.0,31.01,30.89,30.93,127191.0,28.7243,28.7335,28.6223,28.6594,127191.0
2019-04-03 09:50:00,30.9,31.0,30.9,30.94,51372.0,28.6316,28.7243,28.6316,28.6687,51372.0
2019-04-03 10:00:00,30.94,31.21,30.94,31.17,167302.0,28.6687,28.9189,28.6687,28.8818,167302.0
2019-04-03 10:10:00,31.16,31.21,31.11,31.2,88051.0,28.8725,28.9189,28.8262,28.9096,88051.0
2019-04-03 10:20:00,31.2,31.21,31.06,31.08,150620.0,28.9096,28.9189,28.7799,28.7984,150620.0
2019-04-03 10:30:00,31.07,31.16,31.07,31.14,54561.0,28.7891,28.8725,28.7891,28.854,54561.0
2019-04-03 10:40:00,31.13,31.17,31.08,31.16,57867.0,28.8447,28.8818,28.7984,28.8725,57867.0
2019-04-03 10:50:00,31.16,31.17,31.1,31.15,60574.0,28.8725,28.8818,28.8169,28.8633,60574.0
2019-04-03 11:00:00,31.15,31.19,31.12,31.19,45929.0,28.8633,28.9003,28.8355,28.9003,45929.0
2019-04-03 11:10:00,31.18,31.18,31.12,31.13,47426.0,28.8911,28.8911,28.8355,28.8447,47426.0
2019-04-03 11:20:00,31.12,31.12,31.04,31.06,31556.0,28.8355,28.8355,28.7613,28.7799,31556.0
2019-04-03 11:30:00,31.05,31.06,31.02,31.04,51995.0,28.7706,28.7799,28.7428,28.7613,51995.0
2019-04-03 11:40:00,31.05,31.09,31.05,31.07,20207.0,28.7706,28.8077,28.7706,28.7891,20207.0
2019-04-03 11:50:00,31.07,31.1,31.06,31.1,16250.0,28.7891,28.8169,28.7799,28.8169,16250.0
2019-04-03 12:00:00,31.09,31.18,31.08,31.18,41133.0,28.8077,28.8911,28.7984,28.8911,41133.0
2019-04-03 12:10:00,31.18,31.19,31.14,31.14,16667.0,28.8911,28.9003,28.854,28.854,16667.0
2019-04-03 12:20:00,31.18,31.19,31.15,31.15,16023.0,28.8911,28.9003,28.8633,28.8633,16023.0
2019-04-03 12:30:00,31.15,31.21,31.14,31.17,31491.0,28.8633,28.9189,28.854,28.8818,31491.0
2019-04-03 12:40:00,31.17,31.18,31.14,31.14,44660.0,28.8818,28.8911,28.854,28.854,44660.0
2019-04-03 12:50:00,31.14,31.16,31.14,31.16,4152.0,28.854,28.8725,28.854,28.8725,4152.0
2019-04-03 13:00:00,31.17,31.17,31.13,31.14,18015.0,28.8818,28.8818,28.8447,28.854,18015.0
2019-04-03 13:10:00,31.14,31.14,31.12,31.13,19008.0,28.854,28.854,28.8355,28.8447,19008.0
2019-04-03 13:20:00,31.13,31.14,31.11,31.11,9023.0,28.8447,28.854,28.8262,28.8262,9023.0
2019-04-03 13:30:00,31.11,31.13,31.11,31.11,30195.0,28.8262,28.8447,28.8262,28.8262,30195.0
2019-04-03 13:40:00,31.11,31.11,31.08,31.1,39769.0,28.8262,28.8262,28.7984,28.8169,39769.0
2019-04-03 13:50:00,31.1,31.11,31.08,31.11,19478.0,28.8169,28.8262,28.7984,28.8262,19478.0
2019-04-03 14:00:00,31.11,31.11,31.07,31.08,17685.0,28.8262,28.8262,28.7891,28.7984,17685.0
2019-04-03 14:10:00,31.08,31.08,31.05,31.05,16355.0,28.7984,28.7984,28.7706,28.7706,16355.0
2019-04-03 14:20:00,31.05,31.07,31.05,31.07,13266.0,28.7706,28.7891,28.7706,28.7891,13266.0
2019-04-03 14:30:00,31.06,31.09,31.06,31.07,2300.0,28.7799,28.8077,28.7799,28.7891,2300.0
2019-04-03 14:40:00,31.08,31.15,31.08,31.15,21096.0,28.7984,28.8633,28.7984,28.8633,21096.0
2019-04-03 14:50:00,31.15,31.15,31.13,31.13,18247.0,28.8633,28.8633,28.8447,28.8447,18247.0
2019-04-03 15:00:00,31.12,31.14,31.11,31.11,17252.0,28.8355,28.854,28.8262,28.8262,17252.0
2019-04-03 15:10:00,31.12,31.13,31.1,31.1,22876.0,28.8355,28.8447,28.8169,28.8169,22876.0
2019-04-03 15:20:00,31.1,31.11,31.09,31.11,25609.0,28.8169,28.8262,28.8077,28.8262,25609.0
2019-04-03 15:30:00,31.11,31.11,31.05,31.06,51438.0,28.8262,28.8262,28.7706,28.7799,51438.0
2019-04-03 15:40:00,31.06,31.11,31.05,31.09,72265.0,28.7799,28.8262,28.7706,28.8077,72265.0
2019-04-03 15:50:00,31.09,31.15,31.06,31.07,276284.0,28.8077,28.8633,28.7799,28.7891,276284.0
2019-04-04 09:30:00,30.65,30.71,30.57,30.59,117851.0,28.4,28.4556,28.3258,28.3444,117851.0
2019-04-04 09:40:00,30.58,30.76,30.58,30.7,99527.0,28.3351,28.5019,28.3351,28.4463,99527.0
2019-04-04 09:50:00,30.71,30.74,30.67,30.68,40224.0,28.4556,28.4834,28.4185,28.4278,40224.0
2019-04-04 10:00:00,30.69,30.89,30.69,30.89,92098.0,28.437,28.6223,28.437,28.6223,92098.0
2019-04-04 10:10:00,30.88,30.88,30.77,30.8,55776.0,28.6131,28.6131,28.5112,28.5389,55776.0
2019-04-04 10:20:00,30.83,30.89,30.83,30.88,35177.0,28.5667,28.6223,28.5667,28.6131,35177.0
2019-04-04 10:30:00,30.87,30.96,30.86,30.94,87960.0,28.6038,28.6872,28.5945,28.6687,87960.0
2019-04-04 10:40:00,30.93,31.1,30.92,31.06,100919.0,28.6594,28.8169,28.6501,28.7799,100919.0
2019-04-04 10:50:00,31.06,31.06,30.97,31.03,52199.0,28.7799,28.7799,28.6965,28.7521,52199.0
2019-04-04 11:00:00,31.02,31.12,31.01,31.1,42979.0,28.7428,28.8355,28.7335,28.8169,42979.0
2019-04-04 11:10:00,31.08,31.1,31.05,31.07,38059.0,28.7984,28.8169,28.7706,28.7891,38059.0
2019-04-04 11:20:00,31.08,31.11,31.07,31.11,21985.0,28.7984,28.8262,28.7891,28.8262,21985.0
2019-04-04 11:30:00,31.11,31.13,31.06,31.07,34962.0,28.8262,28.8447,28.7799,28.7891,34962.0
2019-04-04 11:40:00,31.08,31.1,31.05,31.09,18594.0,28.7984,28.8169,28.7706,28.8077,18594.0
2019-04-04 11:50:00,31.1,31.17,31.09,31.12,43879.0,28.8169,28.8818,28.8077,28.8355,43879.0
2019-04-04 12:00:00,31.12,31.15,31.11,31.15,82326.0,28.8355,28.8633,28.8262,28.8633,82326.0
2019-04-04 12:10:00,31.14,31.15,31.11,31.13,12144.0,28.854,28.8633,28.8262,28.8447,12144.0
2019-04-04 12:20:00,31.13,31.19,31.12,31.16,41027.0,28.8447,28.9003,28.8355,28.8725,41027.0
2019-04-04 12:30:00,31.16,31.21,31.14,31.21,38971.0,28.8725,28.9189,28.854,28.9189,38971.0
2019-04-04 12:40:00,31.21,31.29,31.2,31.28,35607.0,28.9189,28.993,28.9096,28.9837,35607.0
2019-04-04 12:50:00,31.28,31.29,31.26,31.29,29471.0,28.9837,28.993,28.9652,28.993,29471.0
2019-04-04 13:00:00,31.29,31.32,31.29,31.31,42630.0,28.993,29.0208,28.993,29.0115,42630.0
2019-04-04 13:10:00,31.31,31.36,31.27,31.36,41714.0,29.0115,29.0578,28.9744,29.0578,41714.0
2019-04-04 13:20:00,31.37,31.41,31.37,31.38,15050.0,29.0671,29.1042,29.0671,29.0764,15050.0
2019-04-04 13:30:00,31.39,31.47,31.39,31.46,47652.0,29.0856,29.1598,29.0856,29.1505,47652.0
2019-04-04 13:40:00,31.46,31.52,31.44,31.51,66407.0,29.1505,29.2061,29.132,29.1968,66407.0
2019-04-04 13:50:00,31.51,31.55,31.5,31.51,58006.0,29.1968,29.2339,29.1876,29.1968,58006.0
2019-04-04 14:00:00,31.52,31.59,31.48,31.58,59863.0,29.2061,29.271,29.169,29.2617,59863.0
2019-04-04 14:10:00,31.58,31.6,31.56,31.58,42869.0,29.2617,29.2802,29.2432,29.2617,42869.0
2019-04-04 14:20:00,31.59,31.66,31.58,31.65,55866.0,29.271,29.3358,29.2617,29.3266,55866.0
2019-04-04 14:30:00,31.65,31.76,31.65,31.75,46311.0,29.3266,29.4285,29.3266,29.4192,46311.0
2019-04-04 14:40:00,31.74,31.74,31.59,31.61,92554.0,29.4099,29.4099,29.271,29.2895,92554.0
2019-04-04 14:50:00,31.61,31.68,31.6,31.68,48177.0,29.2895,29.3543,29.2802,29.3543,48177.0
2019-04-04 15:00:00,31.68,31.72,31.67,31.67,35826.0,29.3543,29.3914,29.3451,29.3451,35826.0
2019-04-04 15:10:00,31.67,31.75,31.66,31.74,41563.0,29.3451,29.4192,29.3358,29.4099,41563.0
2019-04-04 15:20:00,31.74,31.78,31.72,31.78,74903.0,29.4099,29.447,29.3914,29.447,74903.0
2019-04-04 15:30:00,31.78,31.83,31.76,31.83,64582.0,29.447,29.4933,29.4285,29.4933,64582.0
2019-04-04 15:40:00,31.83,31.83,31.75,31.75,103797.0,29.4933,29.4933,29.4192,29.4192,103797.0
2019-04-04 15:50:00,31.75,31.75,31.66,31.71,365004.0,29.4192,29.4192,29.3358,29.3821,365004.0
2019-04-05 09:30:00,31.69,31.69,31.53,31.55,70178.0,29.3636,29.3636,29.2154,29.2339,70178.0
2019-04-05 09:40:00,31.55,31.66,31.5,31.61,51420.0,29.2339,29.3358,29.1876,29.2895,51420.0
2019-04-05 09:50:00,31.6,31.6,31.4,31.44,51608.0,29.2802,29.2802,29.0949,29.132,51608.0
2019-04-05 10:00:00,31.45,31.57,31.44,31.55,70293.0,29.1412,29.2524,29.132,29.2339,70293.0
2019-04-05 10:10:00,31.54,31.65,31.51,31.57,64356.0,29.2246,29.3266,29.1968,29.2524,64356.0
2019-04-05 10:20:00,31.58,31.71,31.58,31.67,36623.0,29.2617,29.3821,29.2617,29.3451,36623.0
2019-04-05 10:30:00,31.67,31.73,31.67,31.7,41053.0,29.3451,29.4007,29.3451,29.3729,41053.0
2019-04-05 10:40:00,31.7,31.71,31.66,31.7,10742.0,29.3729,29.3821,29.3358,29.3729,10742.0
2019-04-05 10:50:00,31.71,31.77,31.71,31.71,57607.0,29.3821,29.4377,29.3821,29.3821,57607.0
2019-04-05 11:00:00,31.7,31.75,31.68,31.69,38712.0,29.3729,29.4192,29.3543,29.3636,38712.0
2019-04-05 11:10:00,31.69,31.74,31.69,31.69,52732.0,29.3636,29.4099,29.3636,29.3636,52732.0
2019-04-05 11:20:00,31.69,31.7,31.67,31.69,25972.0,29.3636,29.3729,29.3451,29.3636,25972.0
2019-04-05 11:30:00,31.69,31.69,31.6,31.6,29658.0,29.3636,29.3636,29.2802,29.2802,29658.0
2019-04-05 11:40:00,31.62,31.62,31.54,31.56,26890.0,29.2988,29.2988,29.2246,29.2432,26890.0
2019-04-05 11:50:00,31.56,31.66,31.56,31.64,36155.0,29.2432,29.3358,29.2432,29.3173,36155.0
2019-04-05 12:00:00,31.64,31.67,31.64,31.66,14585.0,29.3173,29.3451,29.3173,29.3358,14585.0
2019-04-05 12:10:00,31.66,31.68,31.65,31.66,15409.0,29.3358,29.3543,29.3266,29.3358,15409.0
2019-04-05 12:20:00,31.64,31.67,31.64,31.64,26180.0,29.3173,29.3451,29.3173,29.3173,26180.0
2019-04-05 12:30:00,31.65,31.66,31.61,31.61,31706.0,29.3266,29.3358,29.2895,29.2895,31706.0
2019-04-05 12:40:00,31.61,31.66,31.61,31.66,44265.0,29.2895,29.3358,29.2895,29.3358,44265.0
2019-04-05 12:50:00,31.66,31.66,31.64,31.64,18248.0,29.3358,29.3358,29.3173,29.3173,18248.0
2019-04-05 13:00:00,31.64,31.7,31.63,31.7,17951.0,29.3173,29.3729,29.308,29.3729,17951.0
2019-04-05 13:10:00,31.69,31.72,31.68,31.72,32305.0,29.3636,29.3914,29.3543,29.3914,32305.0
2019-04-05 13:20:00,31.73,31.74,31.71,31.73,43807.0,29.4007,29.4099,29.3821,29.4007,43807.0
2019-04-05 13:30:00,31.72,31.72,31.68,31.7,21748.0,29.3914,29.3914,29.3543,29.3729,21748.0
2019-04-05 13:40:00,31.7,31.72,31.69,31.72,19626.0,29.3729,29.3914,29.3636,29.3914,19626.0
2019-04-05 13:50:00,31.73,31.73,31.71,31.71,15149.0,29.4007,29.4007,29.3821,29.3821,15149.0
2019-04-05 14:00:00,31.71,31.72,31.69,31.7,29640.0,29.3821,29.3914,29.3636,29.3729,29640.0
2019-04-05 14:10:00,31.72,31.73,31.71,31.71,3758.0,29.3914,29.4007,29.3821,29.3821,3758.0
2019-04-05 14:20:00,31.72,31.73,31.7,31.7,21822.0,29.3914,29.4007,29.3729,29.3729,21822.0
2019-04-05 14:30:00,31.7,31.73,31.7,31.7,16628.0,29.3729,29.4007,29.3729,29.3729,16628.0
2019-04-05 14:40:00,31.71,31.75,31.69,31.71,81954.0,29.3821,29.4192,29.3636,29.3821,81954.0
2019-04-05 14:50:00,31.72,31.74,31.72,31.74,30997.0,29.3914,29.4099,29.3914,29.4099,30997.0
2019-04-05 15:00:00,31.74,31.74,31.71,31.74,43039.0,29.4099,29.4099,29.3821,29.4099,43039.0
2019-04-05 15:10:00,31.74,31.75,31.73,31.73,9212.0,29.4099,29.4192,29.4007,29.4007,9212.0
2019-04-05 15:20:00,31.72,31.76,31.71,31.75,23047.0,29.3914,29.4285,29.3821,29.4192,23047.0
2019-04-05 15:30:00,31.76,31.76,31.71,31.72,83834.0,29.4285,29.4285,29.3821,29.3914,83834.0
2019-04-05 15:40:00,31.71,31.74,31.7,31.73,37456.0,29.3821,29.4099,29.3729,29.4007,37456.0
2019-04-05 15:50:00,31.73,31.79,31.73,31.77,223667.0,29.4007,29.4563,29.4007,29.4377,223667.0
2019-04-08 09:30:00,32.17,32.31,32.17,32.27,127549.0,29.8084,29.9381,29.8084,29.901,127549.0
2019-04-08 09:40:00,32.27,32.3,32.2,32.29,109664.0,29.901,29.9288,29.8362,29.9196,109664.0
2019-04-08 09:50:00,32.29,32.29,32.18,32.18,55352.0,29.9196,29.9196,29.8176,29.8176,55352.0
2019-04-08 10:00:00,32.17,32.24,32.15,32.22,51329.0,29.8084,29.8732,29.7898,29.8547,51329.0
2019-04-08 10:10:00,32.23,32.28,32.22,32.24,21580.0,29.864,29.9103,29.8547,29.8732,21580.0
2019-04-08 10:20:00,32.21,32.33,32.21,32.32,82961.0,29.8454,29.9566,29.8454,29.9474,82961.0
2019-04-08 10:30:00,32.32,32.34,32.27,32.28,24129.0,29.9474,29.9659,29.901,29.9103,24129.0
2019-04-08 10:40:00,32.26,32.27,32.24,32.26,19846.0,29.8918,29.901,29.8732,29.8918,19846.0
2019-04-08 10:50:00,32.26,32.27,32.24,32.24,6491.0,29.8918,29.901,29.8732,29.8732,6491.0
2019-04-08 11:00:00,32.25,32.25,32.11,32.12,59329.0,29.8825,29.8825,29.7528,29.762,59329.0
2019-04-08 11:10:00,32.12,32.16,32.0,32.0,91119.0,29.762,29.7991,29.6509,29.6509,91119.0
2019-04-08 11:20:00,32.0,32.1,31.97,32.06,111276.0,29.6509,29.7435,29.6231,29.7065,111276.0
2019-04-08 11:30:00,32.07,32.1,32.03,32.03,39994.0,29.7157,29.7435,29.6787,29.6787,39994.0
2019-04-08 11:40:00,32.02,32.1,32.02,32.09,15116.0,29.6694,29.7435,29.6694,29.7342,15116.0
2019-04-08 11:50:00,32.08,32.14,32.06,32.13,32108.0,29.725,29.7806,29.7065,29.7713,32108.0
2019-04-08 12:00:00,32.13,32.2,32.13,32.18,22793.0,29.7713,29.8362,29.7713,29.8176,22793.0
2019-04-08 12:10:00,32.19,32.22,32.17,32.19,32011.0,29.8269,29.8547,29.8084,29.8269,32011.0
2019-04-08 12:20:00,32.2,32.23,32.19,32.22,24101.0,29.8362,29.864,29.8269,29.8547,24101.0
2019-04-08 12:30:00,32.21,32.24,32.2,32.22,17006.0,29.8454,29.8732,29.8362,29.8547,17006.0
2019-04-08 12:40:00,32.23,32.25,32.22,32.24,5820.0,29.864,29.8825,29.8547,29.8732,5820.0
2019-04-08 12:50:00,32.24,32.26,32.23,32.25,27055.0,29.8732,29.8918,29.864,29.8825,27055.0
2019-04-08 13:00:00,32.26,32.26,32.19,32.2,34801.0,29.8918,29.8918,29.8269,29.8362,34801.0
2019-04-08 13:10:00,32.21,32.22,32.15,32.17,38403.0,29.8454,29.8547,29.7898,29.8084,38403.0
2019-04-08 13:20:00,32.17,32.2,32.15,32.2,36631.0,29.8084,29.8362,29.7898,29.8362,36631.0
2019-04-08 13:30:00,32.2,32.23,32.19,32.23,18225.0,29.8362,29.864,29.8269,29.864,18225.0
2019-04-08 13:40:00,32.23,32.24,32.2,32.24,24406.0,29.864,29.8732,29.8362,29.8732,24406.0
2019-04-08 13:50:00,32.24,32.24,32.17,32.22,58884.0,29.8732,29.8732,29.8084,29.8547,58884.0
2019-04-08 14:00:00,32.23,32.23,32.18,32.2,44996.0,29.864,29.864,29.8176,29.8362,44996.0
2019-04-08 14:10:00,32.2,32.22,32.19,32.22,11594.0,29.8362,29.8547,29.8269,29.8547,11594.0
2019-04-08 14:20:00,32.22,32.23,32.19,32.19,28683.0,29.8547,29.864,29.8269,29.8269,28683.0
2019-04-08 14:30:00,32.17,32.18,32.17,32.18,20900.0,29.8084,29.8176,29.8084,29.8176,20900.0
2019-04-08 14:40:00,32.18,32.19,32.17,32.17,30978.0,29.8176,29.8269,29.8084,29.8084,30978.0
2019-04-08 14:50:00,32.17,32.2,32.17,32.19,27645.0,29.8084,29.8362,29.8084,29.8269,27645.0
2019-04-08 15:00:00,32.19,32.22,32.18,32.22,39160.0,29.8269,29.8547,29.8176,29.8547,39160.0
2019-04-08 15:10:00,32.22,32.23,32.21,32.21,24708.0,29.8547,29.864,29.8454,29.8454,24708.0
2019-04-08 15:20:00,32.22,32.23,32.21,32.23,7951.0,29.8547,29.864,29.8454,29.864,7951.0
2019-04-08 15:30:00,32.23,32.24,32.22,32.24,17201.0,29.864,29.8732,29.8547,29.8732,17201.0
2019-04-08 15:40:00,32.24,32.24,32.22,32.23,64919.0,29.8732,29.8732,29.8547,29.864,64919.0
2019-04-08 15:50:00,32.23,32.29,32.21,32.28,405311.0,29.864,29.9196,29.8454,29.9103,405311.0
2019-04-09 09:30:00,32.44,32.5,32.37,32.46,106869.0,30.0586,30.1142,29.9937,30.0771,106869.0
2019-04-09 09:40:00,32.44,32.46,32.32,32.35,52224.0,30.0586,30.0771,29.9474,29.9752,52224.0
2019-04-09 09:50:00,32.35,32.4,32.32,32.32,79952.0,29.9752,30.0215,29.9474,29.9474,79952.0
2019-04-09 10:00:00,32.32,32.37,32.28,32.37,79761.0,29.9474,29.9937,29.9103,29.9937,79761.0
2019-04-09 10:10:00,32.37,32.44,32.37,32.44,70909.0,29.9937,30.0586,29.9937,30.0586,70909.0
2019-04-09 10:20:00,32.44,32.49,32.44,32.48,70139.0,30.0586,30.1049,30.0586,30.0956,70139.0
2019-04-09 10:30:00,32.49,32.54,32.48,32.53,87014.0,30.1049,30.1512,30.0956,30.1419,87014.0
2019-04-09 10:40:00,32.53,32.53,32.43,32.43,76017.0,30.1419,30.1419,30.0493,30.0493,76017.0
2019-04-09 10:50:00,32.44,32.47,32.44,32.46,32144.0,30.0586,30.0864,30.0586,30.0771,32144.0
2019-04-09 11:00:00,32.46,32.5,32.43,32.48,45486.0,30.0771,30.1142,30.0493,30.0956,45486.0
2019-04-09 11:10:00,32.48,32.52,32.46,32.51,43013.0,30.0956,30.1327,30.0771,30.1234,43013.0
2019-04-09 11:20:00,32.51,32.51,32.47,32.47,14151.0,30.1234,30.1234,30.0864,30.0864,14151.0
2019-04-09 11:30:00,32.47,32.47,32.43,32.45,38651.0,30.0864,30.0864,30.0493,30.0678,38651.0
2019-04-09 11:40:00,32.45,32.48,32.44,32.47,44669.0,30.0678,30.0956,30.0586,30.0864,44669.0
2019-04-09 11:50:00,32.47,32.49,32.44,32.49,40485.0,30.0864,30.1049,30.0586,30.1049,40485.0
2019-04-09 12:00:00,32.49,32.5,32.47,32.47,19851.0,30.1049,30.1142,30.0864,30.0864,19851.0
2019-04-09 12:10:00,32.48,32.48,32.46,32.46,13513.0,30.0956,30.0956,30.0771,30.0771,13513.0
2019-04-09 12:20:00,32.46,32.47,32.45,32.46,27846.0,30.0771,30.0864,30.0678,30.0771,27846.0
2019-04-09 12:30:00,32.46,32.48,32.42,32.42,15447.0,30.0771,30.0956,30.04,30.04,15447.0
2019-04-09 12:40:00,32.41,32.44,32.41,32.42,32303.0,30.0308,30.0586,30.0308,30.04,32303.0
2019-04-09 12:50:00,32.42,32.42,32.33,32.35,30011.0,30.04,30.04,29.9566,29.9752,30011.0
2019-04-09 13:00:00,32.35,32.41,32.35,32.38,12200.0,29.9752,30.0308,29.9752,30.003,12200.0
2019-04-09 13:10:00,32.4,32.41,32.33,32.34,18490.0,30.0215,30.0308,29.9566,29.9659,18490.0
2019-04-09 13:20:00,32.34,32.34,32.32,32.34,31120.0,29.9659,29.9659,29.9474,29.9659,31120.0
2019-04-09 13:30:00,32.33,32.36,32.32,32.35,40151.0,29.9566,29.9844,29.9474,29.9752,40151.0
2019-04-09 13:40:00,32.36,32.38,32.36,32.37,13886.0,29.9844,30.003,29.9844,29.9937,13886.0
2019-04-09 13:50:00,32.36,32.42,32.36,32.41,47388.0,29.9844,30.04,29.9844,30.0308,47388.0
2019-04-09 14:00:00,32.41,32.44,32.4,32.44,38644.0,30.0308,30.0586,30.0215,30.0586,38644.0
2019-04-09 14:10:00,32.44,32.46,32.42,32.45,16296.0,30.0586,30.0771,30.04,30.0678,16296.0
2019-04-09 14:20:00,32.44,32.44,32.43,32.44,23596.0,30.0586,30.0586,30.0493,30.0586,23596.0
2019-04-09 14:30:00,32.45,32.46,32.42,32.45,29429.0,30.0678,30.0771,30.04,30.0678,29429.0
2019-04-09 14:40:00,32.44,32.46,32.42,32.46,26646.0,30.0586,30.0771,30.04,30.0771,26646.0
2019-04-09 14:50:00,32.46,32.47,32.43,32.44,28552.0,30.0771,30.0864,30.0493,30.0586,28552.0
2019-04-09 15:00:00,32.45,32.47,32.43,32.45,42890.0,30.0678,30.0864,30.0493,30.0678,42890.0
2019-04-09 15:10:00,32.45,32.48,32.45,32.47,25346.0,30.0678,30.0956,30.0678,30.0864,25346.0
2019-04-09 15:20:00,32.49,32.49,32.46,32.47,32967.0,30.1049,30.1049,30.0771,30.0864,32967.0
2019-04-09 15:30:00,32.47,32.47,32.45,32.47,39532.0,30.0864,30.0864,30.0678,30.0864,39532.0
2019-04-09 15:40:00,32.47,32.49,32.45,32.49,45433.0,30.0864,30.1049,30.0678,30.1049,45433.0
2019-04-09 15:50:00,32.49,32.52,32.44,32.48,417614.0,30.1049,30.1327,30.0586,30.0956,417614.0
2019-04-10 09:30:00,32.41,32.52,32.38,32.48,72539.0,30.0308,30.1327,30.003,30.0956,72539.0
2019-04-10 09:40:00,32.48,32.51,32.42,32.48,74198.0,30.0956,30.1234,30.04,30.0956,74198.0
2019-04-10 09:50:00,32.45,32.45,32.36,32.42,44200.0,30.0678,30.0678,29.9844,30.04,44200.0
2019-04-10 10:00:00,32.41,32.47,32.38,32.46,44883.0,30.0308,30.0864,30.003,30.0771,44883.0
2019-04-10 10:10:00,32.47,32.49,32.45,32.49,34173.0,30.0864,30.1049,30.0678,30.1049,34173.0
2019-04-10 10:20:00,32.49,32.49,32.45,32.48,16980.0,30.1049,30.1049,30.0678,30.0956,16980.0
2019-04-10 10:30:00,32.48,32.5,32.44,32.45,30336.0,30.0956,30.1142,30.0586,30.0678,30336.0
2019-04-10 10:40:00,32.44,32.44,32.37,32.37,27432.0,30.0586,30.0586,29.9937,29.9937,27432.0
2019-04-10 10:50:00,32.36,32.44,32.36,32.42,41944.0,29.9844,30.0586,29.9844,30.04,41944.0
2019-04-10 11:00:00,32.44,32.45,32.39,32.39,43394.0,30.0586,30.0678,30.0122,30.0122,43394.0
2019-04-10 11:10:00,32.41,32.44,32.4,32.41,23314.0,30.0308,30.0586,30.0215,30.0308,23314.0
2019-04-10 11:20:00,32.42,32.47,32.41,32.46,37064.0,30.04,30.0864,30.0308,30.0771,37064.0
2019-04-10 11:30:00,32.47,32.49,32.43,32.44,17074.0,30.0864,30.1049,30.0493,30.0586,17074.0
2019-04-10 11:40:00,32.46,32.46,32.42,32.45,8512.0,30.0771,30.0771,30.04,30.0678,8512.0
2019-04-10 11:50:00,32.44,32.5,32.43,32.5,17289.0,30.0586,30.1142,30.0493,30.1142,17289.0
2019-04-10 12:00:00,32.51,32.51,32.46,32.49,19831.0,30.1234,30.1234,30.0771,30.1049,19831.0
2019-04-10 12:10:00,32.49,32.49,32.45,32.48,16348.0,30.1049,30.1049,30.0678,30.0956,16348.0
2019-04-10 12:20:00,32.48,32.5,32.47,32.49,19878.0,30.0956,30.1142,30.0864,30.1049,19878.0
2019-04-10 12:30:00,32.49,32.54,32.49,32.51,38761.0,30.1049,30.1512,30.1049,30.1234,38761.0
2019-04-10 12:40:00,32.52,32.54,32.5,32.54,17752.0,30.1327,30.1512,30.1142,30.1512,17752.0
2019-04-10 12:50:00,32.53,32.55,32.51,32.53,22365.0,30.1419,30.1605,30.1234,30.1419,22365.0
2019-04-10 13:00:00,32.53,32.57,32.53,32.57,19771.0,30.1419,30.179,30.1419,30.179,19771.0
2019-04-10 13:10:00,32.56,32.58,32.56,32.57,13984.0,30.1697,30.1883,30.1697,30.179,13984.0
2019-04-10 13:20:00,32.57,32.57,32.53,32.53,32109.0,30.179,30.179,30.1419,30.1419,32109.0
2019-04-10 13:30:00,32.53,32.55,32.53,32.54,9040.0,30.1419,30.1605,30.1419,30.1512,9040.0
2019-04-10 13:40:00,32.53,32.56,32.53,32.56,29692.0,30.1419,30.1697,30.1419,30.1697,29692.0
2019-04-10 13:50:00,32.56,32.58,32.5,32.53,34882.0,30.1697,30.1883,30.1142,30.1419,34882.0
2019-04-10 14:00:00,32.56,32.56,32.3,32.38,109477.0,30.1697,30.1697,29.9288,30.003,109477.0
2019-04-10 14:10:00,32.37,32.41,32.32,32.37,36382.0,29.9937,30.0308,29.9474,29.9937,36382.0
2019-04-10 14:20:00,32.38,32.38,32.24,32.24,50945.0,30.003,30.003,29.8732,29.8732,50945.0
2019-04-10 14:30:00,32.24,32.26,32.19,32.2,51580.0,29.8732,29.8918,29.8269,29.8362,51580.0
2019-04-10 14:40:00,32.21,32.22,32.19,32.21,34157.0,29.8454,29.8547,29.8269,29.8454,34157.0
2019-04-10 14:50:00,32.21,32.21,32.07,32.1,85943.0,29.8454,29.8454,29.7157,29.7435,85943.0
2019-04-10 15:00:00,32.1,32.14,32.08,32.13,52154.0,29.7435,29.7806,29.725,29.7713,52154.0
2019-04-10 15:10:00,32.12,32.12,32.06,32.09,46352.0,29.762,29.762,29.7065,29.7342,46352.0
2019-04-10 15:20:00,32.08,32.08,32.03,32.04,59547.0,29.725,29.725,29.6787,29.6879,59547.0
2019-04-10 15:30:00,32.04,32.08,32.03,32.08,83036.0,29.6879,29.725,29.6787,29.725,83036.0
2019-04-10 15:40:00,32.07,32.07,32.02,32.03,74761.0,29.7157,29.7157,29.6694,29.6787,74761.0
2019-04-10 15:50:00,32.02,32.09,32.0,32.05,465094.0,29.6694,29.7342,29.6509,29.6972,465094.0
2019-04-11 09:30:00,31.58,31.67,31.55,31.62,140156.0,29.2617,29.3451,29.2339,29.2988,140156.0
2019-04-11 09:40:00,31.62,31.76,31.59,31.75,100157.0,29.2988,29.4285,29.271,29.4192,100157.0
2019-04-11 09:50:00,31.74,31.75,31.66,31.7,32838.0,29.4099,29.4192,29.3358,29.3729,32838.0
2019-04-11 10:00:00,31.71,31.79,31.66,31.67,114294.0,29.3821,29.4563,29.3358,29.3451,114294.0
2019-04-11 10:10:00,31.67,31.73,31.65,31.67,65130.0,29.3451,29.4007,29.3266,29.3451,65130.0
2019-04-11 10:20:00,31.66,31.7,31.62,31.67,78926.0,29.3358,29.3729,29.2988,29.3451,78926.0
2019-04-11 10:30:00,31.68,31.68,31.6,31.6,52208.0,29.3543,29.3543,29.2802,29.2802,52208.0
2019-04-11 10:40:00,31.6,31.63,31.53,31.57,112085.0,29.2802,29.308,29.2154,29.2524,112085.0
2019-04-11 10:50:00,31.57,31.59,31.55,31.55,40079.0,29.2524,29.271,29.2339,29.2339,40079.0
2019-04-11 11:00:00,31.55,31.55,31.46,31.5,82685.0,29.2339,29.2339,29.1505,29.1876,82685.0
2019-04-11 11:10:00,31.49,31.52,31.47,31.48,33035.0,29.1783,29.2061,29.1598,29.169,33035.0
2019-04-11 11:20:00,31.47,31.5,31.42,31.44,150520.0,29.1598,29.1876,29.1134,29.132,150520.0
2019-04-11 11:30:00,31.43,31.48,31.35,31.39,128830.0,29.1227,29.169,29.0486,29.0856,128830.0
2019-04-11 11:40:00,31.39,31.47,31.39,31.44,75914.0,29.0856,29.1598,29.0856,29.132,75914.0
2019-04-11 11:50:00,31.42,31.44,31.41,31.43,37672.0,29.1134,29.132,29.1042,29.1227,37672.0
2019-04-11 12:00:00,31.43,31.45,31.36,31.36,44312.0,29.1227,29.1412,29.0578,29.0578,44312.0
2019-04-11 12:10:00,31.36,31.37,31.32,31.35,53047.0,29.0578,29.0671,29.0208,29.0486,53047.0
2019-04-11 12:20:00,31.35,31.4,31.34,31.39,19077.0,29.0486,29.0949,29.0393,29.0856,19077.0
2019-04-11 12:30:00,31.39,31.42,31.36,31.39,30837.0,29.0856,29.1134,29.0578,29.0856,30837.0
2019-04-11 12:40:00,31.38,31.45,31.38,31.44,54838.0,29.0764,29.1412,29.0764,29.132,54838.0
2019-04-11 12:50:00,31.43,31.43,31.38,31.38,28226.0,29.1227,29.1227,29.0764,29.0764,28226.0
2019-04-11 13:00:00,31.39,31.42,31.38,31.4,30263.0,29.0856,29.1134,29.0764,29.0949,30263.0
2019-04-11 13:10:00,31.4,31.4,31.36,31.4,29982.0,29.0949,29.0949,29.0578,29.0949,29982.0
2019-04-11 13:20:00,31.39,31.39,31.3,31.31,94911.0,29.0856,29.0856,29.0022,29.0115,94911.0
2019-04-11 13:30:00,31.32,31.34,31.31,31.31,21036.0,29.0208,29.0393,29.0115,29.0115,21036.0
2019-04-11 13:40:00,31.3,31.33,31.29,31.32,35444.0,29.0022,29.03,28.993,29.0208,35444.0
2019-04-11 13:50:00,31.32,31.33,31.3,31.31,38200.0,29.0208,29.03,29.0022,29.0115,38200.0
2019-04-11 14:00:00,31.3,31.33,31.29,31.32,51654.0,29.0022,29.03,28.993,29.0208,51654.0
2019-04-11 14:10:00,31.31,31.36,31.31,31.34,52854.0,29.0115,29.0578,29.0115,29.0393,52854.0
2019-04-11 14:20:00,31.33,31.33,31.31,31.32,30924.0,29.03,29.03,29.0115,29.0208,30924.0
2019-04-11 14:30:00,31.31,31.31,31.23,31.23,94736.0,29.0115,29.0115,28.9374,28.9374,94736.0
2019-04-11 14:40:00,31.23,31.25,31.21,31.22,83798.0,28.9374,28.9559,28.9189,28.9281,83798.0
2019-04-11 14:50:00,31.22,31.23,31.19,31.2,82539.0,28.9281,28.9374,28.9003,28.9096,82539.0
2019-04-11 15:00:00,31.2,31.24,31.2,31.23,61544.0,28.9096,28.9466,28.9096,28.9374,61544.0
2019-04-11 15:10:00,31.22,31.23,31.19,31.22,33772.0,28.9281,28.9374,28.9003,28.9281,33772.0
2019-04-11 15:20:00,31.22,31.34,31.22,31.32,98026.0,28.9281,29.0393,28.9281,29.0208,98026.0
2019-04-11 15:30:00,31.32,31.37,31.3,31.36,106634.0,29.0208,29.0671,29.0022,29.0578,106634.0
2019-04-11 15:40:00,31.36,31.36,31.32,31.32,87064.0,29.0578,29.0578,29.0208,29.0208,87064.0
2019-04-11 15:50:00,31.32,31.4,31.3,31.3,244613.0,29.0208,29.0949,29.0022,29.0022,244613.0
2019-04-12 09:30:00,31.34,31.37,31.21,31.26,132246.0,29.0393,29.0671,28.9189,28.9652,132246.0
2019-04-12 09:40:00,31.24,31.41,31.24,31.35,57696.0,28.9466,29.1042,28.9466,29.0486,57696.0
2019-04-12 09:50:00,31.35,31.45,31.33,31.41,75977.0,29.0486,29.1412,29.03,29.1042,75977.0
2019-04-12 10:00:00,31.4,31.52,31.4,31.43,86528.0,29.0949,29.2061,29.0949,29.1227,86528.0
2019-04-12 10:10:00,31.42,31.45,31.4,31.45,58146.0,29.1134,29.1412,29.0949,29.1412,58146.0
2019-04-12 10:20:00,31.45,31.5,31.45,31.47,22784.0,29.1412,29.1876,29.1412,29.1598,22784.0
2019-04-12 10:30:00,31.44,31.44,31.39,31.4,46820.0,29.132,29.132,29.0856,29.0949,46820.0
2019-04-12 10:40:00,31.39,31.39,31.3,31.31,19733.0,29.0856,29.0856,29.0022,29.0115,19733.0
2019-04-12 10:50:00,31.31,31.34,31.28,31.33,55431.0,29.0115,29.0393,28.9837,29.03,55431.0
2019-04-12 11:00:00,31.32,31.34,31.31,31.33,20164.0,29.0208,29.0393,29.0115,29.03,20164.0
2019-04-12 11:10:00,31.34,31.39,31.33,31.39,18820.0,29.0393,29.0856,29.03,29.0856,18820.0
2019-04-12 11:20:00,31.4,31.44,31.39,31.4,31165.0,29.0949,29.132,29.0856,29.0949,31165.0
2019-04-12 11:30:00,31.4,31.4,31.32,31.32,33381.0,29.0949,29.0949,29.0208,29.0208,33381.0
2019-04-12 11:40:00,31.32,31.33,31.3,31.33,15568.0,29.0208,29.03,29.0022,29.03,15568.0
2019-04-12 11:50:00,31.33,31.33,31.27,31.28,17477.0,29.03,29.03,28.9744,28.9837,17477.0
2019-04-12 12:00:00,31.28,31.3,31.26,31.27,8426.0,28.9837,29.0022,28.9652,28.9744,8426.0
2019-04-12 12:10:00,31.27,31.28,31.22,31.28,41547.0,28.9744,28.9837,28.9281,28.9837,41547.0
2019-04-12 12:20:00,31.29,31.29,31.25,31.27,8347.0,28.993,28.993,28.9559,28.9744,8347.0
2019-04-12 12:30:00,31.27,31.28,31.22,31.24,31261.0,28.9744,28.9837,28.9281,28.9466,31261.0
2019-04-12 12:40:00,31.24,31.25,31.16,31.18,35338.0,28.9466,28.9559,28.8725,28.8911,35338.0
2019-04-12 12:50:00,31.19,31.19,31.17,31.18,13466.0,28.9003,28.9003,28.8818,28.8911,13466.0
2019-04-12 13:00:00,31.19,31.23,31.19,31.2,32694.0,28.9003,28.9374,28.9003,28.9096,32694.0
2019-04-12 13:10:00,31.21,31.21,31.17,31.17,19453.0,28.9189,28.9189,28.8818,28.8818,19453.0
2019-04-12 13:20:00,31.19,31.21,31.19,31.2,27336.0,28.9003,28.9189,28.9003,28.9096,27336.0
2019-04-12 13:30:00,31.19,31.21,31.17,31.17,9765.0,28.9003,28.9189,28.8818,28.8818,9765.0
2019-04-12 13:40:00,31.18,31.18,31.14,31.14,46995.0,28.8911,28.8911,28.854,28.854,46995.0
2019-04-12 13:50:00,31.14,31.21,31.14,31.2,19548.0,28.854,28.9189,28.854,28.9096,19548.0
2019-04-12 14:00:00,31.2,31.25,31.2,31.21,49799.0,28.9096,28.9559,28.9096,28.9189,49799.0
2019-04-12 14:10:00,31.21,31.22,31.18,31.2,10247.0,28.9189,28.9281,28.8911,28.9096,10247.0
2019-04-12 14:20:00,31.2,31.2,31.18,31.2,29226.0,28.9096,28.9096,28.8911,28.9096,29226.0
2019-04-12 14:30:00,31.21,31.22,31.17,31.22,10042.0,28.9189,28.9281,28.8818,28.9281,10042.0
2019-04-12 14:40:00,31.23,31.24,31.22,31.23,12346.0,28.9374,28.9466,28.9281,28.9374,12346.0
2019-04-12 14:50:00,31.22,31.23,31.18,31.19,22468.0,28.9281,28.9374,28.8911,28.9003,22468.0
2019-04-12 15:00:00,31.19,31.19,31.17,31.18,30833.0,28.9003,28.9003,28.8818,28.8911,30833.0
2019-04-12 15:10:00,31.18,31.18,31.13,31.13,5609.0,28.8911,28.8911,28.8447,28.8447,5609.0
2019-04-12 15:20:00,31.12,31.15,31.12,31.14,21546.0,28.8355,28.8633,28.8355,28.854,21546.0
2019-04-12 15:30:00,31.14,31.17,31.11,31.15,62631.0,28.854,28.8818,28.8262,28.8633,62631.0
2019-04-12 15:40:00,31.16,31.21,31.15,31.15,121197.0,28.8725,28.9189,28.8633,28.8633,121197.0
2019-04-12 15:50:00,31.14,31.2,31.12,31.13,227129.0,28.854,28.9096,28.8355,28.8447,227129.0
2019-04-15 09:30:00,30.77,30.77,30.61,30.74,124231.0,28.5112,28.5112,28.3629,28.4834,124231.0
2019-04-15 09:40:00,30.73,30.73,30.67,30.69,116082.0,28.4741,28.4741,28.4185,28.437,116082.0
2019-04-15 09:50:00,30.71,30.87,30.71,30.85,108602.0,28.4556,28.6038,28.4556,28.5853,108602.0
2019-04-15 10:00:00,30.85,30.95,30.85,30.91,54371.0,28.5853,28.6779,28.5853,28.6409,54371.0
2019-04-15 10:10:00,30.9,30.91,30.76,30.78,48299.0,28.6316,28.6409,28.5019,28.5204,48299.0
2019-04-15 10:20:00,30.78,30.83,30.74,30.74,52484.0,28.5204,28.5667,28.4834,28.4834,52484.0
2019-04-15 10:30:00,30.74,30.8,30.72,30.75,110286.0,28.4834,28.5389,28.4648,28.4926,110286.0
2019-04-15 10:40:00,30.75,30.82,30.75,30.81,28452.0,28.4926,28.5575,28.4926,28.5482,28452.0
2019-04-15 10:50:00,30.82,30.91,30.82,30.9,62767.0,28.5575,28.6409,28.5575,28.6316,62767.0
2019-04-15 11:00:00,30.91,30.97,30.91,30.93,37185.0,28.6409,28.6965,28.6409,28.6594,37185.0
2019-04-15 11:10:00,30.92,30.98,30.92,30.94,19954.0,28.6501,28.7057,28.6501,28.6687,19954.0
2019-04-15 11:20:00,30.95,31.02,30.95,31.01,29231.0,28.6779,28.7428,28.6779,28.7335,29231.0
2019-04-15 11:30:00,31.01,31.12,31.01,31.05,63233.0,28.7335,28.8355,28.7335,28.7706,63233.0
2019-04-15 11:40:00,31.04,31.12,31.04,31.12,44183.0,28.7613,28.8355,28.7613,28.8355,44183.0
2019-04-15 11:50:00,31.12,31.12,31.02,31.02,27592.0,28.8355,28.8355,28.7428,28.7428,27592.0
2019-04-15 12:00:00,31.01,31.06,30.99,31.01,47551.0,28.7335,28.7799,28.715,28.7335,47551.0
2019-04-15 12:10:00,31.0,31.01,30.98,30.98,26838.0,28.7243,28.7335,28.7057,28.7057,26838.0
2019-04-15 12:20:00,30.99,31.01,30.95,30.96,33996.0,28.715,28.7335,28.6779,28.6872,33996.0
2019-04-15 12:30:00,30.97,31.05,30.97,31.05,63640.0,28.6965,28.7706,28.6965,28.7706,63640.0
2019-04-15 12:40:00,31.05,31.07,31.03,31.05,23602.0,28.7706,28.7891,28.7521,28.7706,23602.0
2019-04-15 12:50:00,31.06,31.06,31.01,31.02,5947.0,28.7799,28.7799,28.7335,28.7428,5947.0
2019-04-15 13:00:00,31.02,31.08,31.02,31.04,35193.0,28.7428,28.7984,28.7428,28.7613,35193.0
2019-04-15 13:10:00,31.03,31.08,31.03,31.07,15428.0,28.7521,28.7984,28.7521,28.7891,15428.0
2019-04-15 13:20:00,31.05,31.08,31.03,31.03,14116.0,28.7706,28.7984,28.7521,28.7521,14116.0
2019-04-15 13:30:00,31.02,31.05,30.99,31.03,23988.0,28.7428,28.7706,28.715,28.7521,23988.0
2019-04-15 13:40:00,31.02,31.03,31.0,31.0,12018.0,28.7428,28.7521,28.7243,28.7243,12018.0
2019-04-15 13:50:00,31.0,31.03,30.98,31.02,14798.0,28.7243,28.7521,28.7057,28.7428,14798.0
2019-04-15 14:00:00,31.02,31.02,30.94,30.94,24751.0,28.7428,28.7428,28.6687,28.6687,24751.0
2019-04-15 14:10:00,30.94,30.97,30.93,30.96,17324.0,28.6687,28.6965,28.6594,28.6872,17324.0
2019-04-15 14:20:00,30.96,31.0,30.94,31.0,16969.0,28.6872,28.7243,28.6687,28.7243,16969.0
2019-04-15 14:30:00,30.99,30.99,30.94,30.94,48996.0,28.715,28.715,28.6687,28.6687,48996.0
2019-04-15 14:40:00,30.93,30.95,30.93,30.95,21023.0,28.6594,28.6779,28.6594,28.6779,21023.0
2019-04-15 14:50:00,30.95,30.95,30.92,30.95,12445.0,28.6779,28.6779,28.6501,28.6779,12445.0
2019-04-15 15:00:00,30.94,30.96,30.92,30.93,41417.0,28.6687,28.6872,28.6501,28.6594,41417.0
2019-04-15 15:10:00,30.93,30.93,30.91,30.92,14129.0,28.6594,28.6594,28.6409,28.6501,14129.0
2019-04-15 15:20:00,30.92,30.93,30.9,30.91,26111.0,28.6501,28.6594,28.6316,28.6409,26111.0
2019-04-15 15:30:00,30.91,30.92,30.9,30.91,14316.0,28.6409,28.6501,28.6316,28.6409,14316.0
2019-04-15 15:40:00,30.91,30.95,30.9,30.95,38657.0,28.6409,28.6779,28.6316,28.6779,38657.0
2019-04-15 15:50:00,30.94,30.95,30.87,30.94,498159.0,28.6687,28.6779,28.6038,28.6687,498159.0
2019-04-16 09:30:00,30.5,30.56,30.39,30.46,228405.0,28.261,28.3166,28.159,28.2239,228405.0
2019-04-16 09:40:00,30.47,30.51,30.39,30.44,147873.0,28.2332,28.2702,28.159,28.2054,147873.0
2019-04-16 09:50:00,30.43,30.53,30.41,30.53,95471.0,28.1961,28.2888,28.1776,28.2888,95471.0
2019-04-16 10:00:00,30.54,30.58,30.49,30.49,101443.0,28.298,28.3351,28.2517,28.2517,101443.0
2019-04-16 10:10:00,30.51,30.58,30.51,30.55,32706.0,28.2702,28.3351,28.2702,28.3073,32706.0
2019-04-16 10:20:00,30.54,30.54,30.43,30.45,85362.0,28.298,28.298,28.1961,28.2146,85362.0
2019-04-16 10:30:00,30.46,30.54,30.43,30.54,51915.0,28.2239,28.298,28.1961,28.298,51915.0
2019-04-16 10:40:00,30.53,30.54,30.5,30.53,30817.0,28.2888,28.298,28.261,28.2888,30817.0
2019-04-16 10:50:00,30.54,30.58,30.51,30.55,41231.0,28.298,28.3351,28.2702,28.3073,41231.0
2019-04-16 11:00:00,30.55,30.6,30.55,30.56,36575.0,28.3073,28.3536,28.3073,28.3166,36575.0
2019-04-16 11:10:00,30.56,30.56,30.45,30.46,62121.0,28.3166,28.3166,28.2146,28.2239,62121.0
2019-04-16 11:20:00,30.45,30.47,30.42,30.43,109764.0,28.2146,28.2332,28.1868,28.1961,109764.0
2019-04-16 11:30:00,30.42,30.42,30.4,30.41,85480.0,28.1868,28.1868,28.1683,28.1776,85480.0
2019-04-16 11:40:00,30.41,30.44,30.4,30.43,49835.0,28.1776,28.2054,28.1683,28.1961,49835.0
2019-04-16 11:50:00,30.43,30.48,30.42,30.48,26723.0,28.1961,28.2424,28.1868,28.2424,26723.0
2019-04-16 12:00:00,30.46,30.46,30.42,30.44,24868.0,28.2239,28.2239,28.1868,28.2054,24868.0
2019-04-16 12:10:00,30.43,30.43,30.41,30.41,44750.0,28.1961,28.1961,28.1776,28.1776,44750.0
2019-04-16 12:20:00,30.41,30.42,30.4,30.4,23234.0,28.1776,28.1868,28.1683,28.1683,23234.0
2019-04-16 12:30:00,30.39,30.42,30.39,30.4,53203.0,28.159,28.1868,28.159,28.1683,53203.0
2019-04-16 12:40:00,30.39,30.41,30.37,30.37,73029.0,28.159,28.1776,28.1405,28.1405,73029.0
2019-04-16 12:50:00,30.36,30.39,30.35,30.37,73038.0,28.1313,28.159,28.122,28.1405,73038.0
2019-04-16 13:00:00,30.38,30.42,30.38,30.4,38510.0,28.1498,28.1868,28.1498,28.1683,38510.0
2019-04-16 13:10:00,30.4,30.41,30.36,30.41,30987.0,28.1683,28.1776,28.1313,28.1776,30987.0
2019-04-16 13:20:00,30.41,30.41,30.36,30.39,30375.0,28.1776,28.1776,28.1313,28.159,30375.0
2019-04-16 13:30:00,30.4,30.4,30.33,30.33,45015.0,28.1683,28.1683,28.1035,28.1035,45015.0
2019-04-16 13:40:00,30.33,30.33,30.28,30.3,68987.0,28.1035,28.1035,28.0571,28.0757,68987.0
2019-04-16 13:50:00,30.3,30.32,30.28,30.31,49297.0,28.0757,28.0942,28.0571,28.0849,49297.0
2019-04-16 14:00:00,30.31,30.36,30.31,30.35,66939.0,28.0849,28.1313,28.0849,28.122,66939.0
2019-04-16 14:10:00,30.34,30.38,30.33,30.37,23639.0,28.1127,28.1498,28.1035,28.1405,23639.0
2019-04-16 14:20:00,30.37,30.39,30.34,30.34,48374.0,28.1405,28.159,28.1127,28.1127,48374.0
2019-04-16 14:30:00,30.34,30.41,30.34,30.4,101990.0,28.1127,28.1776,28.1127,28.1683,101990.0
2019-04-16 14:40:00,30.4,30.41,30.35,30.37,104995.0,28.1683,28.1776,28.122,28.1405,104995.0
2019-04-16 14:50:00,30.36,30.36,30.34,30.35,29016.0,28.1313,28.1313,28.1127,28.122,29016.0
2019-04-16 15:00:00,30.36,30.38,30.33,30.33,68020.0,28.1313,28.1498,28.1035,28.1035,68020.0
2019-04-16 15:10:00,30.33,30.34,30.32,30.34,90663.0,28.1035,28.1127,28.0942,28.1127,90663.0
2019-04-16 15:20:00,30.35,30.37,30.34,30.34,45745.0,28.122,28.1405,28.1127,28.1127,45745.0
2019-04-16 15:30:00,30.34,30.38,30.3,30.31,62980.0,28.1127,28.1498,28.0757,28.0849,62980.0
2019-04-16 15:40:00,30.31,30.35,30.29,30.35,140745.0,28.0849,28.122,28.0664,28.122,140745.0
2019-04-16 15:50:00,30.35,30.38,30.28,30.29,431763.0,28.122,28.1498,28.0571,28.0664,431763.0
2019-04-17 09:30:00,30.25,30.33,30.22,30.32,54416.0,28.0293,28.1035,28.0015,28.0942,54416.0
2019-04-17 09:40:00,30.32,30.42,30.28,30.42,101182.0,28.0942,28.1868,28.0571,28.1868,101182.0
2019-04-17 09:50:00,30.43,30.45,30.35,30.44,76789.0,28.1961,28.2146,28.122,28.2054,76789.0
2019-04-17 10:00:00,30.43,30.43,30.26,30.28,66261.0,28.1961,28.1961,28.0386,28.0571,66261.0
2019-04-17 10:10:00,30.27,30.28,30.21,30.22,57800.0,28.0479,28.0571,27.9923,28.0015,57800.0
2019-04-17 10:20:00,30.22,30.32,30.22,30.28,47396.0,28.0015,28.0942,28.0015,28.0571,47396.0
2019-04-17 10:30:00,30.28,30.3,30.22,30.24,27695.0,28.0571,28.0757,28.0015,28.0201,27695.0
2019-04-17 10:40:00,30.23,30.25,30.19,30.25,46145.0,28.0108,28.0293,27.9737,28.0293,46145.0
2019-04-17 10:50:00,30.25,30.25,30.19,30.19,31354.0,28.0293,28.0293,27.9737,27.9737,31354.0
2019-04-17 11:00:00,30.2,30.2,30.17,30.2,41032.0,27.983,27.983,27.9552,27.983,41032.0
2019-04-17 11:10:00,30.19,30.23,30.18,30.23,25543.0,27.9737,28.0108,27.9645,28.0108,25543.0
2019-04-17 11:20:00,30.22,30.23,30.19,30.19,56712.0,28.0015,28.0108,27.9737,27.9737,56712.0
2019-04-17 11:30:00,30.18,30.23,30.17,30.23,31136.0,27.9645,28.0108,27.9552,28.0108,31136.0
2019-04-17 11:40:00,30.23,30.23,30.14,30.18,33473.0,28.0108,28.0108,27.9274,27.9645,33473.0
2019-04-17 11:50:00,30.18,30.18,30.1,30.11,39688.0,27.9645,27.9645,27.8903,27.8996,39688.0
2019-04-17 12:00:00,30.11,30.14,30.08,30.14,68821.0,27.8996,27.9274,27.8718,27.9274,68821.0
2019-04-17 12:10:00,30.13,30.13,30.1,30.11,31927.0,27.9181,27.9181,27.8903,27.8996,31927.0
2019-04-17 12:20:00,30.11,30.15,30.11,30.15,21515.0,27.8996,27.9367,27.8996,27.9367,21515.0
2019-04-17 12:30:00,30.16,30.21,30.14,30.19,80117.0,27.9459,27.9923,27.9274,27.9737,80117.0
2019-04-17 12:40:00,30.18,30.19,30.15,30.15,29013.0,27.9645,27.9737,27.9367,27.9367,29013.0
2019-04-17 12:50:00,30.16,30.17,30.13,30.13,17333.0,27.9459,27.9552,27.9181,27.9181,17333.0
2019-04-17 13:00:00,30.14,30.15,30.13,30.14,28124.0,27.9274,27.9367,27.9181,27.9274,28124.0
2019-04-17 13:10:00,30.12,30.15,30.12,30.15,17418.0,27.9089,27.9367,27.9089,27.9367,17418.0
2019-04-17 13:20:00,30.15,30.23,30.15,30.22,43041.0,27.9367,28.0108,27.9367,28.0015,43041.0
2019-04-17 13:30:00,30.23,30.26,30.19,30.2,42251.0,28.0108,28.0386,27.9737,27.983,42251.0
2019-04-17 13:40:00,30.2,30.2,30.18,30.18,22205.0,27.983,27.983,27.9645,27.9645,22205.0
2019-04-17 13:50:00,30.18,30.18,30.16,30.16,24450.0,27.9645,27.9645,27.9459,27.9459,24450.0
2019-04-17 14:00:00,30.15,30.17,30.15,30.15,18785.0,27.9367,27.9552,27.9367,27.9367,18785.0
2019-04-17 14:10:00,30.15,30.2,30.14,30.14,12142.0,27.9367,27.983,27.9274,27.9274,12142.0
2019-04-17 14:20:00,30.13,30.14,30.13,30.13,19113.0,27.9181,27.9274,27.9181,27.9181,19113.0
2019-04-17 14:30:00,30.13,30.14,30.11,30.11,41647.0,27.9181,27.9274,27.8996,27.8996,41647.0
2019-04-17 14:40:00,30.11,30.11,30.08,30.08,18889.0,27.8996,27.8996,27.8718,27.8718,18889.0
2019-04-17 14:50:00,30.08,30.08,30.06,30.07,42753.0,27.8718,27.8718,27.8533,27.8625,42753.0
2019-04-17 15:00:00,30.07,30.1,30.04,30.05,52972.0,27.8625,27.8903,27.8347,27.844,52972.0
2019-04-17 15:10:00,30.05,30.05,30.02,30.02,114927.0,27.844,27.844,27.8162,27.8162,114927.0
2019-04-17 15:20:00,30.01,30.01,29.98,30.0,62402.0,27.8069,27.8069,27.7791,27.7977,62402.0
2019-04-17 15:30:00,29.99,30.03,29.99,30.03,52260.0,27.7884,27.8255,27.7884,27.8255,52260.0
2019-04-17 15:40:00,30.03,30.13,30.03,30.13,148244.0,27.8255,27.9181,27.8255,27.9181,148244.0
2019-04-17 15:50:00,30.13,30.2,30.11,30.19,227905.0,27.9181,27.983,27.8996,27.9737,227905.0
2019-04-18 09:30:00,30.11,30.21,30.06,30.21,79334.0,27.8996,27.9923,27.8533,27.9923,79334.0
2019-04-18 09:40:00,30.2,30.27,30.15,30.27,58104.0,27.983,28.0479,27.9367,28.0479,58104.0
2019-04-18 09:50:00,30.27,30.29,30.15,30.15,64336.0,28.0479,28.0664,27.9367,27.9367,64336.0
2019-04-18 10:00:00,30.15,30.17,30.12,30.13,63500.0,27.9367,27.9552,27.9089,27.9181,63500.0
2019-04-18 10:10:00,30.12,30.12,30.04,30.04,80106.0,27.9089,27.9089,27.8347,27.8347,80106.0
2019-04-18 10:20:00,30.05,30.07,30.0,30.04,98504.0,27.844,27.8625,27.7977,27.8347,98504.0
2019-04-18 10:30:00,30.05,30.11,30.05,30.08,51263.0,27.844,27.8996,27.844,27.8718,51263.0
2019-04-18 10:40:00,30.08,30.12,30.08,30.09,46811.0,27.8718,27.9089,27.8718,27.8811,46811.0
2019-04-18 10:50:00,30.09,30.13,30.06,30.11,19120.0,27.8811,27.9181,27.8533,27.8996,19120.0
2019-04-18 11:00:00,30.11,30.11,30.02,30.03,36050.0,27.8996,27.8996,27.8162,27.8255,36050.0
2019-04-18 11:10:00,30.02,30.02,29.97,29.97,165216.0,27.8162,27.8162,27.7699,27.7699,165216.0
2019-04-18 11:20:00,29.97,29.99,29.96,29.98,73995.0,27.7699,27.7884,27.7606,27.7791,73995.0
2019-04-18 11:30:00,29.98,29.98,29.85,29.86,257827.0,27.7791,27.7791,27.6587,27.668,257827.0
2019-04-18 11:40:00,29.85,29.86,29.81,29.84,226615.0,27.6587,27.668,27.6216,27.6494,226615.0
2019-04-18 11:50:00,29.84,29.86,29.81,29.83,163246.0,27.6494,27.668,27.6216,27.6402,163246.0
2019-04-18 12:00:00,29.82,29.83,29.79,29.79,94923.0,27.6309,27.6402,27.6031,27.6031,94923.0
2019-04-18 12:10:00,29.78,29.78,29.66,29.66,267240.0,27.5938,27.5938,27.4826,27.4826,267240.0
2019-04-18 12:20:00,29.67,29.67,29.56,29.58,150503.0,27.4919,27.4919,27.39,27.4085,150503.0
2019-04-18 12:30:00,29.58,29.58,29.52,29.53,157258.0,27.4085,27.4085,27.3529,27.3622,157258.0
2019-04-18 12:40:00,29.54,29.57,29.47,29.57,126680.0,27.3714,27.3992,27.3066,27.3992,126680.0
2019-04-18 12:50:00,29.56,29.63,29.55,29.57,105992.0,27.39,27.4548,27.3807,27.3992,105992.0
2019-04-18 13:00:00,29.57,29.58,29.52,29.55,126416.0,27.3992,27.4085,27.3529,27.3807,126416.0
2019-04-18 13:10:00,29.55,29.57,29.51,29.56,97266.0,27.3807,27.3992,27.3436,27.39,97266.0
2019-04-18 13:20:00,29.56,29.62,29.56,29.62,45080.0,27.39,27.4456,27.39,27.4456,45080.0
2019-04-18 13:30:00,29.61,29.61,29.56,29.58,51598.0,27.4363,27.4363,27.39,27.4085,51598.0
2019-04-18 13:40:00,29.59,29.6,29.56,29.56,27145.0,27.4178,27.427,27.39,27.39,27145.0
2019-04-18 13:50:00,29.56,29.6,29.55,29.57,64244.0,27.39,27.427,27.3807,27.3992,64244.0
2019-04-18 14:00:00,29.57,29.6,29.55,29.56,43551.0,27.3992,27.427,27.3807,27.39,43551.0
2019-04-18 14:10:00,29.56,29.6,29.54,29.6,90503.0,27.39,27.427,27.3714,27.427,90503.0
2019-04-18 14:20:00,29.59,29.6,29.55,29.57,63674.0,27.4178,27.427,27.3807,27.3992,63674.0
2019-04-18 14:30:00,29.56,29.58,29.55,29.57,89806.0,27.39,27.4085,27.3807,27.3992,89806.0
2019-04-18 14:40:00,29.56,29.59,29.54,29.54,110014.0,27.39,27.4178,27.3714,27.3714,110014.0
2019-04-18 14:50:00,29.54,29.56,29.52,29.56,45212.0,27.3714,27.39,27.3529,27.39,45212.0
2019-04-18 15:00:00,29.56,29.56,29.53,29.55,34601.0,27.39,27.39,27.3622,27.3807,34601.0
2019-04-18 15:10:00,29.56,29.56,29.52,29.55,63037.0,27.39,27.39,27.3529,27.3807,63037.0
2019-04-18 15:20:00,29.55,29.6,29.55,29.59,56302.0,27.3807,27.427,27.3807,27.4178,56302.0
2019-04-18 15:30:00,29.58,29.61,29.57,29.57,273994.0,27.4085,27.4363,27.3992,27.3992,273994.0
2019-04-18 15:40:00,29.57,29.6,29.55,29.58,192760.0,27.3992,27.427,27.3807,27.4085,192760.0
2019-04-18 15:50:00,29.58,29.6,29.55,29.58,701497.0,27.4085,27.427,27.3807,27.4085,701497.0
2019-04-22 09:30:00,29.65,29.69,29.58,29.67,65817.0,27.4734,27.5104,27.4085,27.4919,65817.0
2019-04-22 09:40:00,29.67,29.67,29.54,29.54,72784.0,27.4919,27.4919,27.3714,27.3714,72784.0
2019-04-22 09:50:00,29.54,29.55,29.46,29.52,46434.0,27.3714,27.3807,27.2973,27.3529,46434.0
2019-04-22 10:00:00,29.5,29.55,29.44,29.55,51143.0,27.3344,27.3807,27.2788,27.3807,51143.0
2019-04-22 10:10:00,29.55,29.55,29.46,29.54,14812.0,27.3807,27.3807,27.2973,27.3714,14812.0
2019-04-22 10:20:00,29.54,29.61,29.53,29.59,29306.0,27.3714,27.4363,27.3622,27.4178,29306.0
2019-04-22 10:30:00,29.58,29.6,29.51,29.53,32984.0,27.4085,27.427,27.3436,27.3622,32984.0
2019-04-22 10:40:00,29.53,29.53,29.46,29.49,60880.0,27.3622,27.3622,27.2973,27.3251,60880.0
2019-04-22 10:50:00,29.48,29.5,29.45,29.46,109660.0,27.3159,27.3344,27.2881,27.2973,109660.0
2019-04-22 11:00:00,29.46,29.48,29.42,29.42,58913.0,27.2973,27.3159,27.2603,27.2603,58913.0
2019-04-22 11:10:00,29.42,29.44,29.42,29.44,38061.0,27.2603,27.2788,27.2603,27.2788,38061.0
2019-04-22 11:20:00,29.44,29.46,29.42,29.46,13071.0,27.2788,27.2973,27.2603,27.2973,13071.0
2019-04-22 11:30:00,29.45,29.45,29.42,29.43,28011.0,27.2881,27.2881,27.2603,27.2695,28011.0
2019-04-22 11:40:00,29.43,29.44,29.35,29.35,31178.0,27.2695,27.2788,27.1954,27.1954,31178.0
2019-04-22 11:50:00,29.33,29.35,29.28,29.29,30995.0,27.1769,27.1954,27.1305,27.1398,30995.0
2019-04-22 12:00:00,29.28,29.31,29.26,29.27,45892.0,27.1305,27.1583,27.112,27.1213,45892.0
2019-04-22 12:10:00,29.27,29.28,29.24,29.25,82381.0,27.1213,27.1305,27.0935,27.1027,82381.0
2019-04-22 12:20:00,29.26,29.28,29.24,29.26,27680.0,27.112,27.1305,27.0935,27.112,27680.0
2019-04-22 12:30:00,29.25,29.25,29.22,29.23,40506.0,27.1027,27.1027,27.0749,27.0842,40506.0
2019-04-22 12:40:00,29.23,29.23,29.15,29.15,44034.0,27.0842,27.0842,27.0101,27.0101,44034.0
2019-04-22 12:50:00,29.15,29.19,29.15,29.17,56278.0,27.0101,27.0471,27.0101,27.0286,56278.0
2019-04-22 13:00:00,29.17,29.22,29.17,29.22,86692.0,27.0286,27.0749,27.0286,27.0749,86692.0
2019-04-22 13:10:00,29.22,29.27,29.22,29.22,61458.0,27.0749,27.1213,27.0749,27.0749,61458.0
2019-04-22 13:20:00,29.22,29.24,29.2,29.24,48153.0,27.0749,27.0935,27.0564,27.0935,48153.0
2019-04-22 13:30:00,29.24,29.28,29.22,29.26,26384.0,27.0935,27.1305,27.0749,27.112,26384.0
2019-04-22 13:40:00,29.25,29.25,29.21,29.21,49405.0,27.1027,27.1027,27.0657,27.0657,49405.0
2019-04-22 13:50:00,29.22,29.22,29.17,29.17,35173.0,27.0749,27.0749,27.0286,27.0286,35173.0
2019-04-22 14:00:00,29.18,29.2,29.14,29.15,81938.0,27.0379,27.0564,27.0008,27.0101,81938.0
2019-04-22 14:10:00,29.14,29.14,29.11,29.13,37435.0,27.0008,27.0008,26.973,26.9915,37435.0
2019-04-22 14:20:00,29.13,29.13,29.08,29.09,47454.0,26.9915,26.9915,26.9452,26.9545,47454.0
2019-04-22 14:30:00,29.1,29.14,29.06,29.08,87157.0,26.9637,27.0008,26.9267,26.9452,87157.0
2019-04-22 14:40:00,29.08,29.11,29.08,29.1,50592.0,26.9452,26.973,26.9452,26.9637,50592.0
2019-04-22 14:50:00,29.09,29.09,29.06,29.06,41110.0,26.9545,26.9545,26.9267,26.9267,41110.0
2019-04-22 15:00:00,29.06,29.06,28.96,28.96,68220.0,26.9267,26.9267,26.834,26.834,68220.0
2019-04-22 15:10:00,28.95,28.95,28.9,28.93,114297.0,26.8248,26.8248,26.7784,26.8062,114297.0
2019-04-22 15:20:00,28.93,28.99,28.9,28.97,116027.0,26.8062,26.8618,26.7784,26.8433,116027.0
2019-04-22 15:30:00,28.97,29.0,28.94,28.95,108358.0,26.8433,26.8711,26.8155,26.8248,108358.0
2019-04-22 15:40:00,28.95,28.95,28.91,28.92,130992.0,26.8248,26.8248,26.7877,26.797,130992.0
2019-04-22 15:50:00,28.93,28.99,28.91,28.97,367125.0,26.8062,26.8618,26.7877,26.8433,367125.0
2019-04-23 09:30:00,28.7,28.78,28.61,28.78,221795.0,26.5931,26.6672,26.5097,26.6672,221795.0
2019-04-23 09:40:00,28.79,28.9,28.75,28.9,165925.0,26.6765,26.7784,26.6394,26.7784,165925.0
2019-04-23 09:50:00,28.9,28.98,28.9,28.93,71729.0,26.7784,26.8526,26.7784,26.8062,71729.0
2019-04-23 10:00:00,28.91,28.91,28.78,28.8,60165.0,26.7877,26.7877,26.6672,26.6858,60165.0
2019-04-23 10:10:00,28.8,28.81,28.72,28.81,42165.0,26.6858,26.695,26.6116,26.695,42165.0
2019-04-23 10:20:00,28.82,28.96,28.82,28.89,54268.0,26.7043,26.834,26.7043,26.7692,54268.0
2019-04-23 10:30:00,28.89,28.89,28.8,28.8,72314.0,26.7692,26.7692,26.6858,26.6858,72314.0
2019-04-23 10:40:00,28.78,28.84,28.75,28.84,57769.0,26.6672,26.7228,26.6394,26.7228,57769.0
2019-04-23 10:50:00,28.83,28.91,28.78,28.88,42900.0,26.7136,26.7877,26.6672,26.7599,42900.0
2019-04-23 11:00:00,28.88,28.91,28.84,28.85,63788.0,26.7599,26.7877,26.7228,26.7321,63788.0
2019-04-23 11:10:00,28.83,28.83,28.75,28.78,48828.0,26.7136,26.7136,26.6394,26.6672,48828.0
2019-04-23 11:20:00,28.79,28.82,28.76,28.82,56768.0,26.6765,26.7043,26.6487,26.7043,56768.0
2019-04-23 11:30:00,28.81,28.85,28.8,28.81,52288.0,26.695,26.7321,26.6858,26.695,52288.0
2019-04-23 11:40:00,28.8,28.82,28.77,28.82,5662.0,26.6858,26.7043,26.658,26.7043,5662.0
2019-04-23 11:50:00,28.82,28.92,28.82,28.85,73132.0,26.7043,26.797,26.7043,26.7321,73132.0
2019-04-23 12:00:00,28.85,28.9,28.85,28.86,38727.0,26.7321,26.7784,26.7321,26.7414,38727.0
2019-04-23 12:10:00,28.86,28.9,28.83,28.88,61367.0,26.7414,26.7784,26.7136,26.7599,61367.0
2019-04-23 12:20:00,28.89,28.99,28.89,28.95,45114.0,26.7692,26.8618,26.7692,26.8248,45114.0
2019-04-23 12:30:00,28.95,28.96,28.9,28.95,30606.0,26.8248,26.834,26.7784,26.8248,30606.0
2019-04-23 12:40:00,28.95,28.96,28.93,28.96,29541.0,26.8248,26.834,26.8062,26.834,29541.0
2019-04-23 12:50:00,28.97,28.97,28.92,28.93,31677.0,26.8433,26.8433,26.797,26.8062,31677.0
2019-04-23 13:00:00,28.93,28.98,28.93,28.95,18344.0,26.8062,26.8526,26.8062,26.8248,18344.0
2019-04-23 13:10:00,28.96,28.98,28.9,28.91,30663.0,26.834,26.8526,26.7784,26.7877,30663.0
2019-04-23 13:20:00,28.9,28.93,28.89,28.89,10878.0,26.7784,26.8062,26.7692,26.7692,10878.0
2019-04-23 13:30:00,28.88,28.94,28.88,28.94,18565.0,26.7599,26.8155,26.7599,26.8155,18565.0
2019-04-23 13:40:00,28.94,28.94,28.92,28.92,37423.0,26.8155,26.8155,26.797,26.797,37423.0
2019-04-23 13:50:00,28.92,28.92,28.91,28.91,11601.0,26.797,26.797,26.7877,26.7877,11601.0
2019-04-23 14:00:00,28.9,28.92,28.89,28.91,46912.0,26.7784,26.797,26.7692,26.7877,46912.0
2019-04-23 14:10:00,28.91,28.91,28.89,28.89,30452.0,26.7877,26.7877,26.7692,26.7692,30452.0
2019-04-23 14:20:00,28.89,28.89,28.85,28.85,13034.0,26.7692,26.7692,26.7321,26.7321,13034.0
2019-04-23 14:30:00,28.85,28.85,28.84,28.84,12177.0,26.7321,26.7321,26.7228,26.7228,12177.0
2019-04-23 14:40:00,28.83,28.84,28.83,28.84,7600.0,26.7136,26.7228,26.7136,26.7228,7600.0
2019-04-23 14:50:00,28.83,28.84,28.8,28.81,16620.0,26.7136,26.7228,26.6858,26.695,16620.0
2019-04-23 15:00:00,28.8,28.83,28.78,28.78,50870.0,26.6858,26.7136,26.6672,26.6672,50870.0
2019-04-23 15:10:00,28.78,28.81,28.77,28.79,63414.0,26.6672,26.695,26.658,26.6765,63414.0
2019-04-23 15:20:00,28.79,28.8,28.79,28.8,40871.0,26.6765,26.6858,26.6765,26.6858,40871.0
2019-04-23 15:30:00,28.8,28.82,28.78,28.81,136164.0,26.6858,26.7043,26.6672,26.695,136164.0
2019-04-23 15:40:00,28.81,28.83,28.81,28.81,83944.0,26.695,26.7136,26.695,26.695,83944.0
2019-04-23 15:50:00,28.81,28.84,28.78,28.79,266013.0,26.695,26.7228,26.6672,26.6765,266013.0
2019-04-24 09:30:00,28.85,28.88,28.78,28.79,208696.0,26.7321,26.7599,26.6672,26.6765,208696.0
2019-04-24 09:40:00,28.79,28.83,28.72,28.72,130900.0,26.6765,26.7136,26.6116,26.6116,130900.0
2019-04-24 09:50:00,28.71,28.77,28.71,28.76,71150.0,26.6024,26.658,26.6024,26.6487,71150.0
2019-04-24 10:00:00,28.75,28.76,28.69,28.75,75902.0,26.6394,26.6487,26.5838,26.6394,75902.0
2019-04-24 10:10:00,28.76,28.78,28.72,28.76,63762.0,26.6487,26.6672,26.6116,26.6487,63762.0
2019-04-24 10:20:00,28.76,28.98,28.76,28.97,161285.0,26.6487,26.8526,26.6487,26.8433,161285.0
2019-04-24 10:30:00,28.97,29.06,28.97,29.03,131648.0,26.8433,26.9267,26.8433,26.8989,131648.0
2019-04-24 10:40:00,29.04,29.09,29.01,29.08,104883.0,26.9082,26.9545,26.8804,26.9452,104883.0
2019-04-24 10:50:00,29.08,29.22,29.07,29.22,128890.0,26.9452,27.0749,26.9359,27.0749,128890.0
2019-04-24 11:00:00,29.22,29.45,29.22,29.45,283855.0,27.0749,27.2881,27.0749,27.2881,283855.0
2019-04-24 11:10:00,29.45,29.49,29.4,29.44,120429.0,27.2881,27.3251,27.2417,27.2788,120429.0
2019-04-24 11:20:00,29.45,29.45,29.35,29.37,66982.0,27.2881,27.2881,27.1954,27.2139,66982.0
2019-04-24 11:30:00,29.37,29.43,29.35,29.41,82771.0,27.2139,27.2695,27.1954,27.251,82771.0
2019-04-24 11:40:00,29.43,29.57,29.43,29.51,122108.0,27.2695,27.3992,27.2695,27.3436,122108.0
2019-04-24 11:50:00,29.52,29.53,29.48,29.49,61118.0,27.3529,27.3622,27.3159,27.3251,61118.0
2019-04-24 12:00:00,29.49,29.49,29.42,29.43,33873.0,27.3251,27.3251,27.2603,27.2695,33873.0
2019-04-24 12:10:00,29.44,29.52,29.43,29.5,96164.0,27.2788,27.3529,27.2695,27.3344,96164.0
2019-04-24 12:20:00,29.51,29.52,29.49,29.49,11238.0,27.3436,27.3529,27.3251,27.3251,11238.0
2019-04-24 12:30:00,29.48,29.5,29.39,29.39,23659.0,27.3159,27.3344,27.2325,27.2325,23659.0
2019-04-24 12:40:00,29.39,29.39,29.28,29.28,90228.0,27.2325,27.2325,27.1305,27.1305,90228.0
2019-04-24 12:50:00,29.28,29.29,29.26,29.28,64809.0,27.1305,27.1398,27.112,27.1305,64809.0
2019-04-24 13:00:00,29.27,29.41,29.27,29.41,79267.0,27.1213,27.251,27.1213,27.251,79267.0
2019-04-24 13:10:00,29.41,29.47,29.4,29.46,52602.0,27.251,27.3066,27.2417,27.2973,52602.0
2019-04-24 13:20:00,29.48,29.56,29.47,29.56,35293.0,27.3159,27.39,27.3066,27.39,35293.0
2019-04-24 13:30:00,29.55,29.56,29.51,29.56,26081.0,27.3807,27.39,27.3436,27.39,26081.0
2019-04-24 13:40:00,29.56,29.6,29.55,29.55,20675.0,27.39,27.427,27.3807,27.3807,20675.0
2019-04-24 13:50:00,29.55,29.56,29.51,29.54,30562.0,27.3807,27.39,27.3436,27.3714,30562.0
2019-04-24 14:00:00,29.54,29.55,29.53,29.54,14038.0,27.3714,27.3807,27.3622,27.3714,14038.0
2019-04-24 14:10:00,29.53,29.53,29.44,29.44,26209.0,27.3622,27.3622,27.2788,27.2788,26209.0
2019-04-24 14:20:00,29.44,29.44,29.35,29.38,53933.0,27.2788,27.2788,27.1954,27.2232,53933.0
2019-04-24 14:30:00,29.38,29.4,29.35,29.39,41249.0,27.2232,27.2417,27.1954,27.2325,41249.0
2019-04-24 14:40:00,29.38,29.42,29.38,29.41,25717.0,27.2232,27.2603,27.2232,27.251,25717.0
2019-04-24 14:50:00,29.4,29.41,29.4,29.4,18227.0,27.2417,27.251,27.2417,27.2417,18227.0
2019-04-24 15:00:00,29.4,29.41,29.4,29.41,6305.0,27.2417,27.251,27.2417,27.251,6305.0
2019-04-24 15:10:00,29.41,29.42,29.41,29.42,10478.0,27.251,27.2603,27.251,27.2603,10478.0
2019-04-24 15:20:00,29.42,29.44,29.4,29.4,29671.0,27.2603,27.2788,27.2417,27.2417,29671.0
2019-04-24 15:30:00,29.4,29.41,29.36,29.38,25789.0,27.2417,27.251,27.2047,27.2232,25789.0
2019-04-24 15:40:00,29.37,29.38,29.3,29.31,41453.0,27.2139,27.2232,27.1491,27.1583,41453.0
2019-04-24 15:50:00,29.31,29.35,29.28,29.34,337746.0,27.1583,27.1954,27.1305,27.1861,337746.0
2019-04-25 09:30:00,29.43,29.61,29.36,29.61,191511.0,27.2695,27.4363,27.2047,27.4363,191511.0
2019-04-25 09:40:00,29.61,29.72,29.57,29.64,280770.0,27.4363,27.5382,27.3992,27.4641,280770.0
2019-04-25 09:50:00,29.61,29.62,29.48,29.57,151681.0,27.4363,27.4456,27.3159,27.3992,151681.0
2019-04-25 10:00:00,29.58,29.68,29.56,29.57,121323.0,27.4085,27.5012,27.39,27.3992,121323.0
2019-04-25 10:10:00,29.57,29.7,29.57,29.67,104325.0,27.3992,27.5197,27.3992,27.4919,104325.0
2019-04-25 10:20:00,29.67,29.7,29.64,29.64,115231.0,27.4919,27.5197,27.4641,27.4641,115231.0
2019-04-25 10:30:00,29.62,29.71,29.61,29.68,112239.0,27.4456,27.529,27.4363,27.5012,112239.0
2019-04-25 10:40:00,29.67,29.68,29.61,29.62,20315.0,27.4919,27.5012,27.4363,27.4456,20315.0
2019-04-25 10:50:00,29.6,29.61,29.5,29.5,30070.0,27.427,27.4363,27.3344,27.3344,30070.0
2019-04-25 11:00:00,29.5,29.56,29.5,29.52,47197.0,27.3344,27.39,27.3344,27.3529,47197.0
2019-04-25 11:10:00,29.51,29.51,29.45,29.45,34300.0,27.3436,27.3436,27.2881,27.2881,34300.0
2019-04-25 11:20:00,29.45,29.46,29.32,29.33,76168.0,27.2881,27.2973,27.1676,27.1769,76168.0
2019-04-25 11:30:00,29.33,29.33,29.15,29.22,169502.0,27.1769,27.1769,27.0101,27.0749,169502.0
2019-04-25 11:40:00,29.22,29.32,29.22,29.28,45938.0,27.0749,27.1676,27.0749,27.1305,45938.0
2019-04-25 11:50:00,29.29,29.35,29.24,29.24,18581.0,27.1398,27.1954,27.0935,27.0935,18581.0
2019-04-25 12:00:00,29.22,29.36,29.22,29.31,34536.0,27.0749,27.2047,27.0749,27.1583,34536.0
2019-04-25 12:10:00,29.29,29.31,29.19,29.22,33678.0,27.1398,27.1583,27.0471,27.0749,33678.0
2019-04-25 12:20:00,29.22,29.26,29.18,29.18,22475.0,27.0749,27.112,27.0379,27.0379,22475.0
2019-04-25 12:30:00,29.17,29.21,29.13,29.21,38765.0,27.0286,27.0657,26.9915,27.0657,38765.0
2019-04-25 12:40:00,29.22,29.22,29.14,29.2,22851.0,27.0749,27.0749,27.0008,27.0564,22851.0
2019-04-25 12:50:00,29.19,29.19,29.13,29.18,13393.0,27.0471,27.0471,26.9915,27.0379,13393.0
2019-04-25 13:00:00,29.17,29.19,29.14,29.19,22205.0,27.0286,27.0471,27.0008,27.0471,22205.0
2019-04-25 13:10:00,29.19,29.19,29.11,29.12,20574.0,27.0471,27.0471,26.973,26.9823,20574.0
2019-04-25 13:20:00,29.11,29.17,29.08,29.13,28704.0,26.973,27.0286,26.9452,26.9915,28704.0
2019-04-25 13:30:00,29.13,29.14,29.09,29.12,65954.0,26.9915,27.0008,26.9545,26.9823,65954.0
2019-04-25 13:40:00,29.12,29.18,29.12,29.16,4097.0,26.9823,27.0379,26.9823,27.0193,4097.0
2019-04-25 13:50:00,29.17,29.18,29.16,29.16,31530.0,27.0286,27.0379,27.0193,27.0193,31530.0
2019-04-25 14:00:00,29.17,29.2,29.16,29.19,18767.0,27.0286,27.0564,27.0193,27.0471,18767.0
2019-04-25 14:10:00,29.17,29.2,29.15,29.18,33710.0,27.0286,27.0564,27.0101,27.0379,33710.0
2019-04-25 14:20:00,29.18,29.19,29.17,29.17,8604.0,27.0379,27.0471,27.0286,27.0286,8604.0
2019-04-25 14:30:00,29.17,29.2,29.16,29.16,10131.0,27.0286,27.0564,27.0193,27.0193,10131.0
2019-04-25 14:40:00,29.16,29.16,29.08,29.12,28408.0,27.0193,27.0193,26.9452,26.9823,28408.0
2019-04-25 14:50:00,29.12,29.2,29.12,29.17,87491.0,26.9823,27.0564,26.9823,27.0286,87491.0
2019-04-25 15:00:00,29.18,29.22,29.18,29.19,28362.0,27.0379,27.0749,27.0379,27.0471,28362.0
2019-04-25 15:10:00,29.18,29.18,29.08,29.08,37400.0,27.0379,27.0379,26.9452,26.9452,37400.0
2019-04-25 15:20:00,29.08,29.11,29.08,29.1,24335.0,26.9452,26.973,26.9452,26.9637,24335.0
2019-04-25 15:30:00,29.11,29.13,29.1,29.13,22299.0,26.973,26.9915,26.9637,26.9915,22299.0
2019-04-25 15:40:00,29.14,29.14,29.11,29.13,39642.0,27.0008,27.0008,26.973,26.9915,39642.0
2019-04-25 15:50:00,29.12,29.2,29.1,29.19,202542.0,26.9823,27.0564,26.9637,27.0471,202542.0
2019-04-26 09:30:00,29.52,29.78,29.52,29.71,110874.0,27.3529,27.5938,27.3529,27.529,110874.0
2019-04-26 09:40:00,29.72,29.86,29.65,29.84,86231.0,27.5382,27.668,27.4734,27.6494,86231.0
2019-04-26 09:50:00,29.85,29.87,29.76,29.76,77507.0,27.6587,27.6772,27.5753,27.5753,77507.0
2019-04-26 10:00:00,29.78,29.81,29.74,29.81,72008.0,27.5938,27.6216,27.5568,27.6216,72008.0
2019-04-26 10:10:00,29.82,29.93,29.82,29.92,120160.0,27.6309,27.7328,27.6309,27.7236,120160.0
2019-04-26 10:20:00,29.92,29.92,29.8,29.8,61549.0,27.7236,27.7236,27.6124,27.6124,61549.0
2019-04-26 10:30:00,29.81,29.95,29.81,29.95,40149.0,27.6216,27.7513,27.6216,27.7513,40149.0
2019-04-26 10:40:00,29.95,29.99,29.94,29.98,26371.0,27.7513,27.7884,27.7421,27.7791,26371.0
2019-04-26 10:50:00,29.98,30.0,29.86,29.89,72468.0,27.7791,27.7977,27.668,27.6958,72468.0
2019-04-26 11:00:00,29.9,30.03,29.9,30.02,49309.0,27.705,27.8255,27.705,27.8162,49309.0
2019-04-26 11:10:00,30.01,30.05,29.99,30.05,54788.0,27.8069,27.844,27.7884,27.844,54788.0
2019-04-26 11:20:00,30.06,30.1,29.99,30.02,64641.0,27.8533,27.8903,27.7884,27.8162,64641.0
2019-04-26 11:30:00,30.02,30.07,29.99,30.07,34860.0,27.8162,27.8625,27.7884,27.8625,34860.0
2019-04-26 11:40:00,30.08,30.08,30.0,30.02,36220.0,27.8718,27.8718,27.7977,27.8162,36220.0
2019-04-26 11:50:00,30.02,30.05,29.96,30.03,61171.0,27.8162,27.844,27.7606,27.8255,61171.0
2019-04-26 12:00:00,30.03,30.05,30.0,30.05,28471.0,27.8255,27.844,27.7977,27.844,28471.0
2019-04-26 12:10:00,30.05,30.08,30.01,30.06,49174.0,27.844,27.8718,27.8069,27.8533,49174.0
2019-04-26 12:20:00,30.07,30.08,30.03,30.06,40065.0,27.8625,27.8718,27.8255,27.8533,40065.0
2019-04-26 12:30:00,30.08,30.09,30.06,30.08,24054.0,27.8718,27.8811,27.8533,27.8718,24054.0
2019-04-26 12:40:00,30.09,30.17,30.08,30.17,48589.0,27.8811,27.9552,27.8718,27.9552,48589.0
2019-04-26 12:50:00,30.17,30.17,30.13,30.14,48348.0,27.9552,27.9552,27.9181,27.9274,48348.0
2019-04-26 13:00:00,30.16,30.17,30.11,30.13,44295.0,27.9459,27.9552,27.8996,27.9181,44295.0
2019-04-26 13:10:00,30.13,30.15,30.11,30.14,18076.0,27.9181,27.9367,27.8996,27.9274,18076.0
2019-04-26 13:20:00,30.14,30.14,30.05,30.08,42415.0,27.9274,27.9274,27.844,27.8718,42415.0
2019-04-26 13:30:00,30.08,30.08,30.03,30.07,54178.0,27.8718,27.8718,27.8255,27.8625,54178.0
2019-04-26 13:40:00,30.07,30.14,30.05,30.14,24375.0,27.8625,27.9274,27.844,27.9274,24375.0
2019-04-26 13:50:00,30.15,30.15,30.1,30.14,54625.0,27.9367,27.9367,27.8903,27.9274,54625.0
2019-04-26 14:00:00,30.15,30.18,30.13,30.14,77430.0,27.9367,27.9645,27.9181,27.9274,77430.0
2019-04-26 14:10:00,30.15,30.16,30.12,30.16,29361.0,27.9367,27.9459,27.9089,27.9459,29361.0
2019-04-26 14:20:00,30.15,30.17,30.14,30.14,44965.0,27.9367,27.9552,27.9274,27.9274,44965.0
2019-04-26 14:30:00,30.15,30.22,30.15,30.2,121638.0,27.9367,28.0015,27.9367,27.983,121638.0
2019-04-26 14:40:00,30.21,30.23,30.2,30.23,28620.0,27.9923,28.0108,27.983,28.0108,28620.0
2019-04-26 14:50:00,30.24,30.26,30.22,30.22,37136.0,28.0201,28.0386,28.0015,28.0015,37136.0
2019-04-26 15:00:00,30.22,30.25,30.22,30.23,47966.0,28.0015,28.0293,28.0015,28.0108,47966.0
2019-04-26 15:10:00,30.23,30.25,30.22,30.25,44988.0,28.0108,28.0293,28.0015,28.0293,44988.0
2019-04-26 15:20:00,30.25,30.26,30.21,30.23,48820.0,28.0293,28.0386,27.9923,28.0108,48820.0
2019-04-26 15:30:00,30.22,30.22,30.15,30.15,74950.0,28.0015,28.0015,27.9367,27.9367,74950.0
2019-04-26 15:40:00,30.15,30.16,30.1,30.11,79727.0,27.9367,27.9459,27.8903,27.8996,79727.0
2019-04-26 15:50:00,30.11,30.15,30.08,30.11,275880.0,27.8996,27.9367,27.8718,27.8996,275880.0
2019-04-29 09:30:00,29.87,29.87,29.74,29.83,125777.0,27.6772,27.6772,27.5568,27.6402,125777.0
2019-04-29 09:40:00,29.83,29.83,29.55,29.58,98420.0,27.6402,27.6402,27.3807,27.4085,98420.0
2019-04-29 09:50:00,29.58,29.58,29.47,29.49,54854.0,27.4085,27.4085,27.3066,27.3251,54854.0
2019-04-29 10:00:00,29.5,29.65,29.5,29.55,149296.0,27.3344,27.4734,27.3344,27.3807,149296.0
2019-04-29 10:10:00,29.55,29.58,29.53,29.55,75623.0,27.3807,27.4085,27.3622,27.3807,75623.0
2019-04-29 10:20:00,29.55,29.55,29.5,29.5,34715.0,27.3807,27.3807,27.3344,27.3344,34715.0
2019-04-29 10:30:00,29.5,29.52,29.43,29.48,123435.0,27.3344,27.3529,27.2695,27.3159,123435.0
2019-04-29 10:40:00,29.48,29.53,29.43,29.53,59100.0,27.3159,27.3622,27.2695,27.3622,59100.0
2019-04-29 10:50:00,29.54,29.58,29.53,29.55,46123.0,27.3714,27.4085,27.3622,27.3807,46123.0
2019-04-29 11:00:00,29.54,29.54,29.46,29.46,19728.0,27.3714,27.3714,27.2973,27.2973,19728.0
2019-04-29 11:10:00,29.45,29.46,29.4,29.4,58311.0,27.2881,27.2973,27.2417,27.2417,58311.0
2019-04-29 11:20:00,29.39,29.44,29.38,29.38,18820.0,27.2325,27.2788,27.2232,27.2232,18820.0
2019-04-29 11:30:00,29.38,29.41,29.35,29.38,26991.0,27.2232,27.251,27.1954,27.2232,26991.0
2019-04-29 11:40:00,29.38,29.38,29.31,29.31,19822.0,27.2232,27.2232,27.1583,27.1583,19822.0
2019-04-29 11:50:00,29.31,29.31,29.25,29.28,42002.0,27.1583,27.1583,27.1027,27.1305,42002.0
2019-04-29 12:00:00,29.28,29.28,29.21,29.27,34500.0,27.1305,27.1305,27.0657,27.1213,34500.0
2019-04-29 12:10:00,29.26,29.3,29.23,29.3,32346.0,27.112,27.1491,27.0842,27.1491,32346.0
2019-04-29 12:20:00,29.3,29.34,29.29,29.29,17379.0,27.1491,27.1861,27.1398,27.1398,17379.0
2019-04-29 12:30:00,29.3,29.33,29.29,29.31,18623.0,27.1491,27.1769,27.1398,27.1583,18623.0
2019-04-29 12:40:00,29.3,29.31,29.27,29.3,27890.0,27.1491,27.1583,27.1213,27.1491,27890.0
2019-04-29 12:50:00,29.3,29.31,29.25,29.26,14588.0,27.1491,27.1583,27.1027,27.112,14588.0
2019-04-29 13:00:00,29.26,29.26,29.23,29.24,15095.0,27.112,27.112,27.0842,27.0935,15095.0
2019-04-29 13:10:00,29.24,29.27,29.22,29.22,19060.0,27.0935,27.1213,27.0749,27.0749,19060.0
2019-04-29 13:20:00,29.23,29.29,29.23,29.28,32014.0,27.0842,27.1398,27.0842,27.1305,32014.0
2019-04-29 13:30:00,29.28,29.28,29.22,29.22,43353.0,27.1305,27.1305,27.0749,27.0749,43353.0
2019-04-29 13:40:00,29.22,29.25,29.22,29.22,21751.0,27.0749,27.1027,27.0749,27.0749,21751.0
2019-04-29 13:50:00,29.21,29.23,29.2,29.2,44339.0,27.0657,27.0842,27.0564,27.0564,44339.0
2019-04-29 14:00:00,29.2,29.26,29.2,29.26,35543.0,27.0564,27.112,27.0564,27.112,35543.0
2019-04-29 14:10:00,29.27,29.29,29.25,29.28,74925.0,27.1213,27.1398,27.1027,27.1305,74925.0
2019-04-29 14:20:00,29.27,29.27,29.21,29.22,37964.0,27.1213,27.1213,27.0657,27.0749,37964.0
2019-04-29 14:30:00,29.22,29.25,29.19,29.25,48907.0,27.0749,27.1027,27.0471,27.1027,48907.0
2019-04-29 14:40:00,29.26,29.28,29.24,29.28,11806.0,27.112,27.1305,27.0935,27.1305,11806.0
2019-04-29 14:50:00,29.29,29.31,29.25,29.25,83098.0,27.1398,27.1583,27.1027,27.1027,83098.0
2019-04-29 15:00:00,29.25,29.28,29.22,29.22,64425.0,27.1027,27.1305,27.0749,27.0749,64425.0
2019-04-29 15:10:00,29.22,29.26,29.22,29.25,54627.0,27.0749,27.112,27.0749,27.1027,54627.0
2019-04-29 15:20:00,29.25,29.27,29.2,29.22,81956.0,27.1027,27.1213,27.0564,27.0749,81956.0
2019-04-29 15:30:00,29.22,29.27,29.22,29.25,80377.0,27.0749,27.1213,27.0749,27.1027,80377.0
2019-04-29 15:40:00,29.26,29.33,29.25,29.31,101035.0,27.112,27.1769,27.1027,27.1583,101035.0
2019-04-29 15:50:00,29.32,29.34,29.28,29.34,287366.0,27.1676,27.1861,27.1305,27.1861,287366.0
2019-04-30 09:30:00,29.33,29.59,29.32,29.59,103315.0,27.1769,27.4178,27.1676,27.4178,103315.0
2019-04-30 09:40:00,29.56,29.65,29.54,29.6,61270.0,27.39,27.4734,27.3714,27.427,61270.0
2019-04-30 09:50:00,29.61,29.61,29.49,29.49,52937.0,27.4363,27.4363,27.3251,27.3251,52937.0
2019-04-30 10:00:00,29.48,29.5,29.37,29.37,26733.0,27.3159,27.3344,27.2139,27.2139,26733.0
2019-04-30 10:10:00,29.38,29.48,29.38,29.41,17960.0,27.2232,27.3159,27.2232,27.251,17960.0
2019-04-30 10:20:00,29.41,29.43,29.35,29.39,19429.0,27.251,27.2695,27.1954,27.2325,19429.0
2019-04-30 10:30:00,29.4,29.44,29.39,29.42,28424.0,27.2417,27.2788,27.2325,27.2603,28424.0
2019-04-30 10:40:00,29.43,29.43,29.28,29.28,41869.0,27.2695,27.2695,27.1305,27.1305,41869.0
2019-04-30 10:50:00,29.29,29.35,29.27,29.35,22218.0,27.1398,27.1954,27.1213,27.1954,22218.0
2019-04-30 11:00:00,29.36,29.48,29.35,29.48,39452.0,27.2047,27.3159,27.1954,27.3159,39452.0
2019-04-30 11:10:00,29.48,29.48,29.41,29.46,21734.0,27.3159,27.3159,27.251,27.2973,21734.0
2019-04-30 11:20:00,29.47,29.53,29.47,29.5,19289.0,27.3066,27.3622,27.3066,27.3344,19289.0
2019-04-30 11:30:00,29.51,29.52,29.5,29.51,5022.0,27.3436,27.3529,27.3344,27.3436,5022.0
2019-04-30 11:40:00,29.51,29.51,29.49,29.51,3100.0,27.3436,27.3436,27.3251,27.3436,3100.0
2019-04-30 11:50:00,29.51,29.51,29.41,29.42,18887.0,27.3436,27.3436,27.251,27.2603,18887.0
2019-04-30 12:00:00,29.41,29.46,29.41,29.45,24136.0,27.251,27.2973,27.251,27.2881,24136.0
2019-04-30 12:10:00,29.45,29.48,29.44,29.44,3876.0,27.2881,27.3159,27.2788,27.2788,3876.0
2019-04-30 12:20:00,29.44,29.48,29.44,29.48,25726.0,27.2788,27.3159,27.2788,27.3159,25726.0
2019-04-30 12:30:00,29.48,29.48,29.45,29.48,23159.0,27.3159,27.3159,27.2881,27.3159,23159.0
2019-04-30 12:40:00,29.49,29.5,29.46,29.5,15743.0,27.3251,27.3344,27.2973,27.3344,15743.0
2019-04-30 12:50:00,29.5,29.52,29.49,29.52,10407.0,27.3344,27.3529,27.3251,27.3529,10407.0
2019-04-30 13:00:00,29.52,29.52,29.47,29.49,20784.0,27.3529,27.3529,27.3066,27.3251,20784.0
2019-04-30 13:10:00,29.49,29.49,29.46,29.47,6612.0,27.3251,27.3251,27.2973,27.3066,6612.0
2019-04-30 13:20:00,29.48,29.49,29.46,29.47,8097.0,27.3159,27.3251,27.2973,27.3066,8097.0
2019-04-30 13:30:00,29.48,29.5,29.48,29.48,5685.0,27.3159,27.3344,27.3159,27.3159,5685.0
2019-04-30 13:40:00,29.49,29.51,29.48,29.48,8220.0,27.3251,27.3436,27.3159,27.3159,8220.0
2019-04-30 13:50:00,29.48,29.48,29.44,29.46,20469.0,27.3159,27.3159,27.2788,27.2973,20469.0
2019-04-30 14:00:00,29.45,29.45,29.42,29.42,39625.0,27.2881,27.2881,27.2603,27.2603,39625.0
2019-04-30 14:10:00,29.42,29.42,29.35,29.35,26357.0,27.2603,27.2603,27.1954,27.1954,26357.0
2019-04-30 14:20:00,29.35,29.36,29.31,29.34,31291.0,27.1954,27.2047,27.1583,27.1861,31291.0
2019-04-30 14:30:00,29.33,29.34,29.3,29.31,31212.0,27.1769,27.1861,27.1491,27.1583,31212.0
2019-04-30 14:40:00,29.3,29.32,29.3,29.31,16502.0,27.1491,27.1676,27.1491,27.1583,16502.0
2019-04-30 14:50:00,29.3,29.33,29.29,29.3,18386.0,27.1491,27.1769,27.1398,27.1491,18386.0
2019-04-30 15:00:00,29.31,29.31,29.3,29.3,8000.0,27.1583,27.1583,27.1491,27.1491,8000.0
2019-04-30 15:10:00,29.29,29.34,29.28,29.34,20982.0,27.1398,27.1861,27.1305,27.1861,20982.0
2019-04-30 15:20:00,29.35,29.37,29.34,29.34,8410.0,27.1954,27.2139,27.1861,27.1861,8410.0
2019-04-30 15:30:00,29.34,29.35,29.34,29.35,22054.0,27.1861,27.1954,27.1861,27.1954,22054.0
2019-04-30 15:40:00,29.35,29.37,29.34,29.37,24848.0,27.1954,27.2139,27.1861,27.2139,24848.0
2019-04-30 15:50:00,29.36,29.37,29.32,29.33,167641.0,27.2047,27.2139,27.1676,27.1769,167641.0
2019-05-01 09:30:00,29.24,29.31,29.16,29.19,32793.0,27.0935,27.1583,27.0193,27.0471,32793.0
2019-05-01 09:40:00,29.16,29.18,29.02,29.07,44822.0,27.0193,27.0379,26.8896,26.9359,44822.0
2019-05-01 09:50:00,29.06,29.06,28.91,28.98,70690.0,26.9267,26.9267,26.7877,26.8526,70690.0
2019-05-01 10:00:00,29.04,29.26,29.04,29.11,67337.0,26.9082,27.112,26.9082,26.973,67337.0
2019-05-01 10:10:00,29.12,29.18,29.08,29.18,30430.0,26.9823,27.0379,26.9452,27.0379,30430.0
2019-05-01 10:20:00,29.17,29.17,29.07,29.08,30605.0,27.0286,27.0286,26.9359,26.9452,30605.0
2019-05-01 10:30:00,29.09,29.09,28.97,28.98,40982.0,26.9545,26.9545,26.8433,26.8526,40982.0
2019-05-01 10:40:00,28.98,28.99,28.95,28.98,15833.0,26.8526,26.8618,26.8248,26.8526,15833.0
2019-05-01 10:50:00,28.98,28.98,28.88,28.91,37005.0,26.8526,26.8526,26.7599,26.7877,37005.0
2019-05-01 11:00:00,28.91,28.93,28.9,28.92,28149.0,26.7877,26.8062,26.7784,26.797,28149.0
2019-05-01 11:10:00,28.93,28.94,28.85,28.86,39853.0,26.8062,26.8155,26.7321,26.7414,39853.0
2019-05-01 11:20:00,28.85,28.9,28.84,28.88,39754.0,26.7321,26.7784,26.7228,26.7599,39754.0
2019-05-01 11:30:00,28.89,28.99,28.88,28.99,33494.0,26.7692,26.8618,26.7599,26.8618,33494.0
2019-05-01 11:40:00,28.99,29.0,28.92,28.94,26736.0,26.8618,26.8711,26.797,26.8155,26736.0
2019-05-01 11:50:00,28.93,28.94,28.89,28.94,15096.0,26.8062,26.8155,26.7692,26.8155,15096.0
2019-05-01 12:00:00,28.94,28.94,28.91,28.94,33538.0,26.8155,26.8155,26.7877,26.8155,33538.0
2019-05-01 12:10:00,28.94,28.95,28.92,28.93,19404.0,26.8155,26.8248,26.797,26.8062,19404.0
2019-05-01 12:20:00,28.9,28.91,28.85,28.87,38878.0,26.7784,26.7877,26.7321,26.7506,38878.0
2019-05-01 12:30:00,28.88,28.93,28.88,28.91,19493.0,26.7599,26.8062,26.7599,26.7877,19493.0
2019-05-01 12:40:00,28.91,28.93,28.89,28.9,11608.0,26.7877,26.8062,26.7692,26.7784,11608.0
2019-05-01 12:50:00,28.91,28.91,28.84,28.86,26361.0,26.7877,26.7877,26.7228,26.7414,26361.0
2019-05-01 13:00:00,28.86,28.89,28.86,28.88,20698.0,26.7414,26.7692,26.7414,26.7599,20698.0
2019-05-01 13:10:00,28.88,28.93,28.88,28.93,19635.0,26.7599,26.8062,26.7599,26.8062,19635.0
2019-05-01 13:20:00,28.92,28.94,28.91,28.94,19815.0,26.797,26.8155,26.7877,26.8155,19815.0
2019-05-01 13:30:00,28.92,28.94,28.91,28.92,16358.0,26.797,26.8155,26.7877,26.797,16358.0
2019-05-01 13:40:00,28.92,28.93,28.9,28.92,19006.0,26.797,26.8062,26.7784,26.797,19006.0
2019-05-01 13:50:00,28.94,28.94,28.9,28.9,34482.0,26.8155,26.8155,26.7784,26.7784,34482.0
2019-05-01 14:00:00,28.92,29.48,28.92,29.48,127975.0,26.797,27.3159,26.797,27.3159,127975.0
2019-05-01 14:10:00,29.48,29.63,29.41,29.57,108943.0,27.3159,27.4548,27.251,27.3992,108943.0
2019-05-01 14:20:00,29.56,29.57,29.33,29.33,58992.0,27.39,27.3992,27.1769,27.1769,58992.0
2019-05-01 14:30:00,29.31,29.31,28.66,28.75,358052.0,27.1583,27.1583,26.556,26.6394,358052.0
2019-05-01 14:40:00,28.75,28.92,28.58,28.83,324877.0,26.6394,26.797,26.4819,26.7136,324877.0
2019-05-01 14:50:00,28.8,28.88,28.71,28.71,109171.0,26.6858,26.7599,26.6024,26.6024,109171.0
2019-05-01 15:00:00,28.7,28.79,28.67,28.74,149955.0,26.5931,26.6765,26.5653,26.6302,149955.0
2019-05-01 15:10:00,28.75,28.85,28.74,28.85,70557.0,26.6394,26.7321,26.6302,26.7321,70557.0
2019-05-01 15:20:00,28.86,28.87,28.78,28.85,59464.0,26.7414,26.7506,26.6672,26.7321,59464.0
2019-05-01 15:30:00,28.86,28.93,28.86,28.91,59447.0,26.7414,26.8062,26.7414,26.7877,59447.0
2019-05-01 15:40:00,28.91,28.91,28.86,28.88,66587.0,26.7877,26.7877,26.7414,26.7599,66587.0
2019-05-01 15:50:00,28.88,28.93,28.81,28.82,201861.0,26.7599,26.8062,26.695,26.7043,201861.0
2019-05-02 09:30:00,28.37,28.39,28.14,28.21,171316.0,26.2873,26.3059,26.0742,26.1391,171316.0
2019-05-02 09:40:00,28.2,28.37,28.14,28.29,100835.0,26.1298,26.2873,26.0742,26.2132,100835.0
2019-05-02 09:50:00,28.29,28.34,28.25,28.29,93068.0,26.2132,26.2595,26.1761,26.2132,93068.0
2019-05-02 10:00:00,28.3,28.39,28.26,28.29,71267.0,26.2225,26.3059,26.1854,26.2132,71267.0
2019-05-02 10:10:00,28.3,28.3,28.17,28.22,69274.0,26.2225,26.2225,26.102,26.1483,69274.0
2019-05-02 10:20:00,28.22,28.22,28.08,28.11,67524.0,26.1483,26.1483,26.0186,26.0464,67524.0
2019-05-02 10:30:00,28.11,28.15,28.06,28.08,80189.0,26.0464,26.0835,26.0001,26.0186,80189.0
2019-05-02 10:40:00,28.07,28.18,28.05,28.17,63937.0,26.0094,26.1113,25.9908,26.102,63937.0
2019-05-02 10:50:00,28.17,28.2,28.16,28.19,24645.0,26.102,26.1298,26.0928,26.1206,24645.0
2019-05-02 11:00:00,28.19,28.35,28.19,28.25,64107.0,26.1206,26.2688,26.1206,26.1761,64107.0
2019-05-02 11:10:00,28.26,28.33,28.23,28.33,89545.0,26.1854,26.2503,26.1576,26.2503,89545.0
2019-05-02 11:20:00,28.34,28.52,28.34,28.52,85229.0,26.2595,26.4263,26.2595,26.4263,85229.0
2019-05-02 11:30:00,28.51,28.51,28.36,28.39,101713.0,26.4171,26.4171,26.2781,26.3059,101713.0
2019-05-02 11:40:00,28.4,28.41,28.3,28.41,69020.0,26.3151,26.3244,26.2225,26.3244,69020.0
2019-05-02 11:50:00,28.39,28.42,28.29,28.31,48360.0,26.3059,26.3337,26.2132,26.2317,48360.0
2019-05-02 12:00:00,28.31,28.36,28.28,28.35,30092.0,26.2317,26.2781,26.2039,26.2688,30092.0
2019-05-02 12:10:00,28.35,28.35,28.29,28.3,39755.0,26.2688,26.2688,26.2132,26.2225,39755.0
2019-05-02 12:20:00,28.31,28.45,28.31,28.43,72170.0,26.2317,26.3615,26.2317,26.3429,72170.0
2019-05-02 12:30:00,28.42,28.45,28.32,28.32,44556.0,26.3337,26.3615,26.241,26.241,44556.0
2019-05-02 12:40:00,28.32,28.39,28.32,28.37,35849.0,26.241,26.3059,26.241,26.2873,35849.0
2019-05-02 12:50:00,28.35,28.38,28.34,28.37,22068.0,26.2688,26.2966,26.2595,26.2873,22068.0
2019-05-02 13:00:00,28.37,28.39,28.31,28.31,40117.0,26.2873,26.3059,26.2317,26.2317,40117.0
2019-05-02 13:10:00,28.31,28.31,28.23,28.23,26216.0,26.2317,26.2317,26.1576,26.1576,26216.0
2019-05-02 13:20:00,28.23,28.27,28.23,28.25,34729.0,26.1576,26.1947,26.1576,26.1761,34729.0
2019-05-02 13:30:00,28.24,28.28,28.24,28.24,37894.0,26.1669,26.2039,26.1669,26.1669,37894.0
2019-05-02 13:40:00,28.24,28.24,28.21,28.22,15486.0,26.1669,26.1669,26.1391,26.1483,15486.0
2019-05-02 13:50:00,28.22,28.24,28.21,28.23,19885.0,26.1483,26.1669,26.1391,26.1576,19885.0
2019-05-02 14:00:00,28.24,28.28,28.24,28.27,27903.0,26.1669,26.2039,26.1669,26.1947,27903.0
2019-05-02 14:10:00,28.25,28.25,28.23,28.23,15266.0,26.1761,26.1761,26.1576,26.1576,15266.0
2019-05-02 14:20:00,28.23,28.26,28.2,28.26,30600.0,26.1576,26.1854,26.1298,26.1854,30600.0
2019-05-02 14:30:00,28.26,28.26,28.22,28.24,40750.0,26.1854,26.1854,26.1483,26.1669,40750.0
2019-05-02 14:40:00,28.22,28.26,28.22,28.22,25994.0,26.1483,26.1854,26.1483,26.1483,25994.0
2019-05-02 14:50:00,28.23,28.23,28.18,28.21,33355.0,26.1576,26.1576,26.1113,26.1391,33355.0
2019-05-02 15:00:00,28.2,28.22,28.19,28.2,63386.0,26.1298,26.1483,26.1206,26.1298,63386.0
2019-05-02 15:10:00,28.21,28.25,28.18,28.18,67389.0,26.1391,26.1761,26.1113,26.1113,67389.0
2019-05-02 15:20:00,28.18,28.22,28.18,28.2,54454.0,26.1113,26.1483,26.1113,26.1298,54454.0
2019-05-02 15:30:00,28.2,28.27,28.2,28.25,76124.0,26.1298,26.1947,26.1298,26.1761,76124.0
2019-05-02 15:40:00,28.24,28.26,28.23,28.26,66995.0,26.1669,26.1854,26.1576,26.1854,66995.0
2019-05-02 15:50:00,28.25,28.26,28.15,28.19,507976.0,26.1761,26.1854,26.0835,26.1206,507976.0
2019-05-03 09:30:00,28.46,28.56,28.33,28.47,134513.0,26.3707,26.4634,26.2503,26.38,134513.0
2019-05-03 09:40:00,28.46,28.52,28.41,28.46,102359.0,26.3707,26.4263,26.3244,26.3707,102359.0
2019-05-03 09:50:00,28.45,28.58,28.43,28.55,68316.0,26.3615,26.4819,26.3429,26.4541,68316.0
2019-05-03 10:00:00,28.55,28.77,28.55,28.73,103998.0,26.4541,26.658,26.4541,26.6209,103998.0
2019-05-03 10:10:00,28.74,28.84,28.69,28.74,100039.0,26.6302,26.7228,26.5838,26.6302,100039.0
2019-05-03 10:20:00,28.75,28.76,28.69,28.71,27968.0,26.6394,26.6487,26.5838,26.6024,27968.0
2019-05-03 10:30:00,28.72,28.76,28.6,28.6,22650.0,26.6116,26.6487,26.5005,26.5005,22650.0
2019-05-03 10:40:00,28.6,28.72,28.6,28.66,33329.0,26.5005,26.6116,26.5005,26.556,33329.0
2019-05-03 10:50:00,28.67,28.74,28.66,28.73,25398.0,26.5653,26.6302,26.556,26.6209,25398.0
2019-05-03 11:00:00,28.73,28.82,28.7,28.8,36705.0,26.6209,26.7043,26.5931,26.6858,36705.0
2019-05-03 11:10:00,28.81,28.82,28.77,28.81,37893.0,26.695,26.7043,26.658,26.695,37893.0
2019-05-03 11:20:00,28.81,28.85,28.74,28.76,44185.0,26.695,26.7321,26.6302,26.6487,44185.0
2019-05-03 11:30:00,28.78,28.79,28.67,28.67,65635.0,26.6672,26.6765,26.5653,26.5653,65635.0
2019-05-03 11:40:00,28.66,28.73,28.66,28.72,20744.0,26.556,26.6209,26.556,26.6116,20744.0
2019-05-03 11:50:00,28.72,28.79,28.72,28.76,30604.0,26.6116,26.6765,26.6116,26.6487,30604.0
2019-05-03 12:00:00,28.75,28.8,28.72,28.77,30223.0,26.6394,26.6858,26.6116,26.658,30223.0
2019-05-03 12:10:00,28.78,28.81,28.74,28.81,27053.0,26.6672,26.695,26.6302,26.695,27053.0
2019-05-03 12:20:00,28.81,28.82,28.75,28.77,44490.0,26.695,26.7043,26.6394,26.658,44490.0
2019-05-03 12:30:00,28.77,28.78,28.74,28.74,40780.0,26.658,26.6672,26.6302,26.6302,40780.0
2019-05-03 12:40:00,28.75,28.76,28.72,28.73,36479.0,26.6394,26.6487,26.6116,26.6209,36479.0
2019-05-03 12:50:00,28.74,28.76,28.73,28.73,21619.0,26.6302,26.6487,26.6209,26.6209,21619.0
2019-05-03 13:00:00,28.73,28.73,28.66,28.67,39703.0,26.6209,26.6209,26.556,26.5653,39703.0
2019-05-03 13:10:00,28.66,28.68,28.61,28.61,23554.0,26.556,26.5746,26.5097,26.5097,23554.0
2019-05-03 13:20:00,28.61,28.63,28.59,28.62,17273.0,26.5097,26.5283,26.4912,26.519,17273.0
2019-05-03 13:30:00,28.61,28.64,28.6,28.62,29016.0,26.5097,26.5375,26.5005,26.519,29016.0
2019-05-03 13:40:00,28.62,28.62,28.57,28.61,19265.0,26.519,26.519,26.4727,26.5097,19265.0
2019-05-03 13:50:00,28.62,28.65,28.61,28.61,9100.0,26.519,26.5468,26.5097,26.5097,9100.0
2019-05-03 14:00:00,28.61,28.62,28.55,28.56,85982.0,26.5097,26.519,26.4541,26.4634,85982.0
2019-05-03 14:10:00,28.55,28.55,28.48,28.48,45343.0,26.4541,26.4541,26.3893,26.3893,45343.0
2019-05-03 14:20:00,28.47,28.49,28.42,28.43,40511.0,26.38,26.3985,26.3337,26.3429,40511.0
2019-05-03 14:30:00,28.44,28.47,28.38,28.41,34584.0,26.3522,26.38,26.2966,26.3244,34584.0
2019-05-03 14:40:00,28.4,28.41,28.36,28.36,30782.0,26.3151,26.3244,26.2781,26.2781,30782.0
2019-05-03 14:50:00,28.36,28.38,28.35,28.36,41231.0,26.2781,26.2966,26.2688,26.2781,41231.0
2019-05-03 15:00:00,28.35,28.37,28.33,28.35,27166.0,26.2688,26.2873,26.2503,26.2688,27166.0
2019-05-03 15:10:00,28.35,28.38,28.35,28.38,39159.0,26.2688,26.2966,26.2688,26.2966,39159.0
2019-05-03 15:20:00,28.38,28.41,28.35,28.41,39836.0,26.2966,26.3244,26.2688,26.3244,39836.0
2019-05-03 15:30:00,28.41,28.41,28.38,28.39,39086.0,26.3244,26.3244,26.2966,26.3059,39086.0
2019-05-03 15:40:00,28.39,28.41,28.39,28.39,40962.0,26.3059,26.3244,26.3059,26.3059,40962.0
2019-05-03 15:50:00,28.39,28.45,28.37,28.42,372378.0,26.3059,26.3615,26.2873,26.3337,372378.0
2019-05-06 09:30:00,28.32,28.52,28.3,28.43,118296.0,26.241,26.4263,26.2225,26.3429,118296.0
2019-05-06 09:40:00,28.42,28.47,28.31,28.45,90941.0,26.3337,26.38,26.2317,26.3615,90941.0
2019-05-06 09:50:00,28.45,28.55,28.4,28.41,56240.0,26.3615,26.4541,26.3151,26.3244,56240.0
2019-05-06 10:00:00,28.41,28.55,28.39,28.54,46108.0,26.3244,26.4541,26.3059,26.4449,46108.0
2019-05-06 10:10:00,28.52,28.62,28.5,28.56,46301.0,26.4263,26.519,26.4078,26.4634,46301.0
2019-05-06 10:20:00,28.55,28.68,28.53,28.64,21071.0,26.4541,26.5746,26.4356,26.5375,21071.0
2019-05-06 10:30:00,28.63,28.66,28.56,28.58,52233.0,26.5283,26.556,26.4634,26.4819,52233.0
2019-05-06 10:40:00,28.58,28.66,28.58,28.59,27486.0,26.4819,26.556,26.4819,26.4912,27486.0
2019-05-06 10:50:00,28.59,28.73,28.59,28.71,25825.0,26.4912,26.6209,26.4912,26.6024,25825.0
2019-05-06 11:00:00,28.71,28.71,28.56,28.56,26237.0,26.6024,26.6024,26.4634,26.4634,26237.0
2019-05-06 11:10:00,28.57,28.61,28.55,28.59,32379.0,26.4727,26.5097,26.4541,26.4912,32379.0
2019-05-06 11:20:00,28.59,28.65,28.59,28.62,31712.0,26.4912,26.5468,26.4912,26.519,31712.0
2019-05-06 11:30:00,28.62,28.64,28.59,28.64,32406.0,26.519,26.5375,26.4912,26.5375,32406.0
2019-05-06 11:40:00,28.64,28.66,28.6,28.63,10866.0,26.5375,26.556,26.5005,26.5283,10866.0
2019-05-06 11:50:00,28.63,28.71,28.61,28.67,23720.0,26.5283,26.6024,26.5097,26.5653,23720.0
2019-05-06 12:00:00,28.66,28.68,28.63,28.67,12653.0,26.556,26.5746,26.5283,26.5653,12653.0
2019-05-06 12:10:00,28.68,28.7,28.68,28.69,17864.0,26.5746,26.5931,26.5746,26.5838,17864.0
2019-05-06 12:20:00,28.68,28.68,28.56,28.57,17820.0,26.5746,26.5746,26.4634,26.4727,17820.0
2019-05-06 12:30:00,28.55,28.57,28.55,28.56,11657.0,26.4541,26.4727,26.4541,26.4634,11657.0
2019-05-06 12:40:00,28.56,28.56,28.49,28.5,28694.0,26.4634,26.4634,26.3985,26.4078,28694.0
2019-05-06 12:50:00,28.47,28.54,28.47,28.54,6967.0,26.38,26.4449,26.38,26.4449,6967.0
2019-05-06 13:00:00,28.54,28.57,28.54,28.57,14828.0,26.4449,26.4727,26.4449,26.4727,14828.0
2019-05-06 13:10:00,28.56,28.58,28.56,28.58,6431.0,26.4634,26.4819,26.4634,26.4819,6431.0
2019-05-06 13:20:00,28.59,28.6,28.57,28.6,7557.0,26.4912,26.5005,26.4727,26.5005,7557.0
2019-05-06 13:30:00,28.59,28.59,28.57,28.58,9281.0,26.4912,26.4912,26.4727,26.4819,9281.0
2019-05-06 13:40:00,28.57,28.57,28.5,28.52,15308.0,26.4727,26.4727,26.4078,26.4263,15308.0
2019-05-06 13:50:00,28.52,28.58,28.52,28.58,18109.0,26.4263,26.4819,26.4263,26.4819,18109.0
2019-05-06 14:00:00,28.58,28.64,28.58,28.63,21637.0,26.4819,26.5375,26.4819,26.5283,21637.0
2019-05-06 14:10:00,28.63,28.65,28.63,28.64,15157.0,26.5283,26.5468,26.5283,26.5375,15157.0
2019-05-06 14:20:00,28.65,28.66,28.63,28.63,14531.0,26.5468,26.556,26.5283,26.5283,14531.0
2019-05-06 14:30:00,28.62,28.63,28.52,28.55,30545.0,26.519,26.5283,26.4263,26.4541,30545.0
2019-05-06 14:40:00,28.55,28.57,28.54,28.56,16916.0,26.4541,26.4727,26.4449,26.4634,16916.0
2019-05-06 14:50:00,28.56,28.57,28.49,28.51,8707.0,26.4634,26.4727,26.3985,26.4171,8707.0
2019-05-06 15:00:00,28.5,28.52,28.49,28.51,13318.0,26.4078,26.4263,26.3985,26.4171,13318.0
2019-05-06 15:10:00,28.51,28.54,28.51,28.53,10112.0,26.4171,26.4449,26.4171,26.4356,10112.0
2019-05-06 15:20:00,28.53,28.56,28.53,28.55,4746.0,26.4356,26.4634,26.4356,26.4541,4746.0
2019-05-06 15:30:00,28.55,28.55,28.52,28.52,15169.0,26.4541,26.4541,26.4263,26.4263,15169.0
2019-05-06 15:40:00,28.52,28.52,28.51,28.52,6665.0,26.4263,26.4263,26.4171,26.4263,6665.0
2019-05-06 15:50:00,28.53,28.53,28.45,28.5,131447.0,26.4356,26.4356,26.3615,26.4078,131447.0
2019-05-07 09:30:00,28.59,28.59,28.43,28.46,67859.0,26.4912,26.4912,26.3429,26.3707,67859.0
2019-05-07 09:40:00,28.45,28.5,28.4,28.48,56570.0,26.3615,26.4078,26.3151,26.3893,56570.0
2019-05-07 09:50:00,28.48,28.48,28.33,28.36,22523.0,26.3893,26.3893,26.2503,26.2781,22523.0
2019-05-07 10:00:00,28.37,28.51,28.36,28.39,48623.0,26.2873,26.4171,26.2781,26.3059,48623.0
2019-05-07 10:10:00,28.4,28.52,28.37,28.49,33756.0,26.3151,26.4263,26.2873,26.3985,33756.0
2019-05-07 10:20:00,28.5,28.55,28.49,28.49,20331.0,26.4078,26.4541,26.3985,26.3985,20331.0
2019-05-07 10:30:00,28.49,28.5,28.42,28.45,17899.0,26.3985,26.4078,26.3337,26.3615,17899.0
2019-05-07 10:40:00,28.45,28.54,28.45,28.54,7991.0,26.3615,26.4449,26.3615,26.4449,7991.0
2019-05-07 10:50:00,28.55,28.59,28.54,28.58,51796.0,26.4541,26.4912,26.4449,26.4819,51796.0
2019-05-07 11:00:00,28.58,28.73,28.58,28.65,45578.0,26.4819,26.6209,26.4819,26.5468,45578.0
2019-05-07 11:10:00,28.64,28.67,28.61,28.62,8557.0,26.5375,26.5653,26.5097,26.519,8557.0
2019-05-07 11:20:00,28.62,28.62,28.58,28.58,17663.0,26.519,26.519,26.4819,26.4819,17663.0
2019-05-07 11:30:00,28.58,28.65,28.56,28.65,19879.0,26.4819,26.5468,26.4634,26.5468,19879.0
2019-05-07 11:40:00,28.66,28.69,28.62,28.62,18881.0,26.556,26.5838,26.519,26.519,18881.0
2019-05-07 11:50:00,28.63,28.66,28.62,28.65,6097.0,26.5283,26.556,26.519,26.5468,6097.0
2019-05-07 12:00:00,28.63,28.65,28.61,28.61,9487.0,26.5283,26.5468,26.5097,26.5097,9487.0
2019-05-07 12:10:00,28.64,28.67,28.64,28.66,4691.0,26.5375,26.5653,26.5375,26.556,4691.0
2019-05-07 12:20:00,28.67,28.67,28.64,28.64,10617.0,26.5653,26.5653,26.5375,26.5375,10617.0
2019-05-07 12:30:00,28.63,28.65,28.63,28.63,11960.0,26.5283,26.5468,26.5283,26.5283,11960.0
2019-05-07 12:40:00,28.62,28.62,28.61,28.61,1305.0,26.519,26.519,26.5097,26.5097,1305.0
2019-05-07 12:50:00,28.62,28.64,28.61,28.62,4765.0,26.519,26.5375,26.5097,26.519,4765.0
2019-05-07 13:00:00,28.61,28.67,28.61,28.67,12936.0,26.5097,26.5653,26.5097,26.5653,12936.0
2019-05-07 13:10:00,28.67,28.78,28.67,28.77,24237.0,26.5653,26.6672,26.5653,26.658,24237.0
2019-05-07 13:20:00,28.78,28.83,28.76,28.77,43792.0,26.6672,26.7136,26.6487,26.658,43792.0
2019-05-07 13:30:00,28.76,28.83,28.75,28.81,36251.0,26.6487,26.7136,26.6394,26.695,36251.0
2019-05-07 13:40:00,28.81,28.85,28.8,28.85,34786.0,26.695,26.7321,26.6858,26.7321,34786.0
2019-05-07 13:50:00,28.85,28.85,28.83,28.85,10244.0,26.7321,26.7321,26.7136,26.7321,10244.0
2019-05-07 14:00:00,28.84,28.84,28.76,28.76,93348.0,26.7228,26.7228,26.6487,26.6487,93348.0
2019-05-07 14:10:00,28.76,28.8,28.76,28.8,16496.0,26.6487,26.6858,26.6487,26.6858,16496.0
2019-05-07 14:20:00,28.8,28.87,28.8,28.86,46280.0,26.6858,26.7506,26.6858,26.7414,46280.0
2019-05-07 14:30:00,28.87,28.95,28.86,28.95,63583.0,26.7506,26.8248,26.7414,26.8248,63583.0
2019-05-07 14:40:00,28.94,29.12,28.94,29.1,80214.0,26.8155,26.9823,26.8155,26.9637,80214.0
2019-05-07 14:50:00,29.1,29.12,29.02,29.07,59820.0,26.9637,26.9823,26.8896,26.9359,59820.0
2019-05-07 15:00:00,29.07,29.11,29.03,29.04,64088.0,26.9359,26.973,26.8989,26.9082,64088.0
2019-05-07 15:10:00,29.04,29.13,29.03,29.12,51030.0,26.9082,26.9915,26.8989,26.9823,51030.0
2019-05-07 15:20:00,29.13,29.18,29.12,29.18,82155.0,26.9915,27.0379,26.9823,27.0379,82155.0
2019-05-07 15:30:00,29.19,29.19,29.09,29.09,58826.0,27.0471,27.0471,26.9545,26.9545,58826.0
2019-05-07 15:40:00,29.1,29.14,29.09,29.09,99094.0,26.9637,27.0008,26.9545,26.9545,99094.0
2019-05-07 15:50:00,29.09,29.16,29.05,29.09,318483.0,26.9545,27.0193,26.9174,26.9545,318483.0
2019-05-08 09:30:00,29.3,29.39,29.18,29.34,82326.0,27.1491,27.2325,27.0379,27.1861,82326.0
2019-05-08 09:40:00,29.34,29.47,29.31,29.34,86068.0,27.1861,27.3066,27.1583,27.1861,86068.0
2019-05-08 09:50:00,29.33,29.35,29.19,29.21,44722.0,27.1769,27.1954,27.0471,27.0657,44722.0
2019-05-08 10:00:00,29.17,29.17,28.92,28.97,27888.0,27.0286,27.0286,26.797,26.8433,27888.0
2019-05-08 10:10:00,28.96,29.04,28.92,28.92,14170.0,26.834,26.9082,26.797,26.797,14170.0
2019-05-08 10:20:00,28.92,28.93,28.8,28.85,24948.0,26.797,26.8062,26.6858,26.7321,24948.0
2019-05-08 10:30:00,28.85,28.93,28.85,28.88,18927.0,26.7321,26.8062,26.7321,26.7599,18927.0
2019-05-08 10:40:00,28.88,28.9,28.79,28.83,29621.0,26.7599,26.7784,26.6765,26.7136,29621.0
2019-05-08 10:50:00,28.81,28.87,28.8,28.82,20269.0,26.695,26.7506,26.6858,26.7043,20269.0
2019-05-08 11:00:00,28.82,28.89,28.82,28.85,38210.0,26.7043,26.7692,26.7043,26.7321,38210.0
2019-05-08 11:10:00,28.86,28.88,28.79,28.79,43389.0,26.7414,26.7599,26.6765,26.6765,43389.0
2019-05-08 11:20:00,28.79,28.8,28.72,28.73,33291.0,26.6765,26.6858,26.6116,26.6209,33291.0
2019-05-08 11:30:00,28.73,28.76,28.7,28.76,47854.0,26.6209,26.6487,26.5931,26.6487,47854.0
2019-05-08 11:40:00,28.77,28.78,28.74,28.74,11329.0,26.658,26.6672,26.6302,26.6302,11329.0
2019-05-08 11:50:00,28.73,28.73,28.67,28.69,23163.0,26.6209,26.6209,26.5653,26.5838,23163.0
2019-05-08 12:00:00,28.7,28.71,28.62,28.64,16955.0,26.5931,26.6024,26.519,26.5375,16955.0
2019-05-08 12:10:00,28.63,28.63,28.56,28.61,27103.0,26.5283,26.5283,26.4634,26.5097,27103.0
2019-05-08 12:20:00,28.61,28.68,28.61,28.66,21235.0,26.5097,26.5746,26.5097,26.556,21235.0
2019-05-08 12:30:00,28.66,28.69,28.64,28.69,19977.0,26.556,26.5838,26.5375,26.5838,19977.0
2019-05-08 12:40:00,28.69,28.72,28.68,28.68,10651.0,26.5838,26.6116,26.5746,26.5746,10651.0
2019-05-08 12:50:00,28.69,28.69,28.65,28.68,19092.0,26.5838,26.5838,26.5468,26.5746,19092.0
2019-05-08 13:00:00,28.68,28.68,28.63,28.65,6815.0,26.5746,26.5746,26.5283,26.5468,6815.0
2019-05-08 13:10:00,28.65,28.75,28.65,28.75,19016.0,26.5468,26.6394,26.5468,26.6394,19016.0
2019-05-08 13:20:00,28.75,28.76,28.72,28.76,11365.0,26.6394,26.6487,26.6116,26.6487,11365.0
2019-05-08 13:30:00,28.76,28.82,28.76,28.81,19977.0,26.6487,26.7043,26.6487,26.695,19977.0
2019-05-08 13:40:00,28.82,28.87,28.82,28.82,11052.0,26.7043,26.7506,26.7043,26.7043,11052.0
2019-05-08 13:50:00,28.79,28.79,28.72,28.72,1522.0,26.6765,26.6765,26.6116,26.6116,1522.0
2019-05-08 14:00:00,28.72,28.72,28.63,28.64,26403.0,26.6116,26.6116,26.5283,26.5375,26403.0
2019-05-08 14:10:00,28.64,28.69,28.61,28.69,24780.0,26.5375,26.5838,26.5097,26.5838,24780.0
2019-05-08 14:20:00,28.68,28.7,28.65,28.69,15517.0,26.5746,26.5931,26.5468,26.5838,15517.0
2019-05-08 14:30:00,28.67,28.69,28.64,28.67,8947.0,26.5653,26.5838,26.5375,26.5653,8947.0
2019-05-08 14:40:00,28.66,28.66,28.64,28.65,7403.0,26.556,26.556,26.5375,26.5468,7403.0
2019-05-08 14:50:00,28.64,28.65,28.63,28.64,8754.0,26.5375,26.5468,26.5283,26.5375,8754.0
2019-05-08 15:00:00,28.64,28.64,28.61,28.62,19223.0,26.5375,26.5375,26.5097,26.519,19223.0
2019-05-08 15:10:00,28.63,28.65,28.62,28.63,17663.0,26.5283,26.5468,26.519,26.5283,17663.0
2019-05-08 15:20:00,28.63,28.69,28.63,28.69,43088.0,26.5283,26.5838,26.5283,26.5838,43088.0
2019-05-08 15:30:00,28.68,28.68,28.63,28.63,67665.0,26.5746,26.5746,26.5283,26.5283,67665.0
2019-05-08 15:40:00,28.63,28.75,28.63,28.74,39882.0,26.5283,26.6394,26.5283,26.6302,39882.0
2019-05-08 15:50:00,28.74,28.75,28.62,28.64,244728.0,26.6302,26.6394,26.519,26.5375,244728.0
2019-05-09 09:30:00,28.57,28.68,28.51,28.57,87440.0,26.4727,26.5746,26.4171,26.4727,87440.0
2019-05-09 09:40:00,28.58,28.82,28.53,28.79,216995.0,26.4819,26.7043,26.4356,26.6765,216995.0
2019-05-09 09:50:00,28.76,28.94,28.76,28.86,66776.0,26.6487,26.8155,26.6487,26.7414,66776.0
2019-05-09 10:00:00,28.85,28.92,28.82,28.84,56877.0,26.7321,26.797,26.7043,26.7228,56877.0
2019-05-09 10:10:00,28.85,28.86,28.77,28.84,43801.0,26.7321,26.7414,26.658,26.7228,43801.0
2019-05-09 10:20:00,28.84,28.92,28.82,28.84,39832.0,26.7228,26.797,26.7043,26.7228,39832.0
2019-05-09 10:30:00,28.84,28.85,28.7,28.71,30668.0,26.7228,26.7321,26.5931,26.6024,30668.0
2019-05-09 10:40:00,28.7,28.72,28.62,28.68,31106.0,26.5931,26.6116,26.519,26.5746,31106.0
2019-05-09 10:50:00,28.68,28.71,28.62,28.67,35746.0,26.5746,26.6024,26.519,26.5653,35746.0
2019-05-09 11:00:00,28.69,28.7,28.57,28.61,19439.0,26.5838,26.5931,26.4727,26.5097,19439.0
2019-05-09 11:10:00,28.59,28.62,28.5,28.62,37050.0,26.4912,26.519,26.4078,26.519,37050.0
2019-05-09 11:20:00,28.63,28.82,28.62,28.82,76036.0,26.5283,26.7043,26.519,26.7043,76036.0
2019-05-09 11:30:00,28.83,28.83,28.71,28.73,18497.0,26.7136,26.7136,26.6024,26.6209,18497.0
2019-05-09 11:40:00,28.72,28.76,28.61,28.65,34988.0,26.6116,26.6487,26.5097,26.5468,34988.0
2019-05-09 11:50:00,28.65,28.7,28.65,28.69,10503.0,26.5468,26.5931,26.5468,26.5838,10503.0
2019-05-09 12:00:00,28.67,28.77,28.67,28.75,7576.0,26.5653,26.658,26.5653,26.6394,7576.0
2019-05-09 12:10:00,28.77,28.77,28.68,28.68,12419.0,26.658,26.658,26.5746,26.5746,12419.0
2019-05-09 12:20:00,28.71,28.71,28.62,28.69,10862.0,26.6024,26.6024,26.519,26.5838,10862.0
2019-05-09 12:30:00,28.69,28.73,28.63,28.66,37004.0,26.5838,26.6209,26.5283,26.556,37004.0
2019-05-09 12:40:00,28.69,28.69,28.62,28.68,46495.0,26.5838,26.5838,26.519,26.5746,46495.0
2019-05-09 12:50:00,28.67,28.68,28.63,28.64,30537.0,26.5653,26.5746,26.5283,26.5375,30537.0
2019-05-09 13:00:00,28.65,28.69,28.64,28.69,11520.0,26.5468,26.5838,26.5375,26.5838,11520.0
2019-05-09 13:10:00,28.68,28.74,28.67,28.73,40669.0,26.5746,26.6302,26.5653,26.6209,40669.0
2019-05-09 13:20:00,28.71,28.71,28.66,28.66,5057.0,26.6024,26.6024,26.556,26.556,5057.0
2019-05-09 13:30:00,28.67,28.68,28.62,28.62,21296.0,26.5653,26.5746,26.519,26.519,21296.0
2019-05-09 13:40:00,28.61,28.61,28.59,28.6,17394.0,26.5097,26.5097,26.4912,26.5005,17394.0
2019-05-09 13:50:00,28.6,28.68,28.59,28.68,18323.0,26.5005,26.5746,26.4912,26.5746,18323.0
2019-05-09 14:00:00,28.69,28.7,28.67,28.69,15342.0,26.5838,26.5931,26.5653,26.5838,15342.0
2019-05-09 14:10:00,28.69,28.69,28.64,28.65,11451.0,26.5838,26.5838,26.5375,26.5468,11451.0
2019-05-09 14:20:00,28.64,28.64,28.58,28.62,14736.0,26.5375,26.5375,26.4819,26.519,14736.0
2019-05-09 14:30:00,28.61,28.64,28.6,28.6,13524.0,26.5097,26.5375,26.5005,26.5005,13524.0
2019-05-09 14:40:00,28.6,28.61,28.59,28.6,24021.0,26.5005,26.5097,26.4912,26.5005,24021.0
2019-05-09 14:50:00,28.6,28.63,28.56,28.63,18667.0,26.5005,26.5283,26.4634,26.5283,18667.0
2019-05-09 15:00:00,28.62,28.63,28.58,28.58,18700.0,26.519,26.5283,26.4819,26.4819,18700.0
2019-05-09 15:10:00,28.58,28.6,28.57,28.57,17374.0,26.4819,26.5005,26.4727,26.4727,17374.0
2019-05-09 15:20:00,28.56,28.6,28.56,28.6,20945.0,26.4634,26.5005,26.4634,26.5005,20945.0
2019-05-09 15:30:00,28.61,28.61,28.57,28.58,32249.0,26.5097,26.5097,26.4727,26.4819,32249.0
2019-05-09 15:40:00,28.58,28.61,28.58,28.61,46190.0,26.4819,26.5097,26.4819,26.5097,46190.0
2019-05-09 15:50:00,28.6,28.6,28.52,28.54,180482.0,26.5005,26.5005,26.4263,26.4449,180482.0
2019-05-10 09:30:00,28.7,28.7,28.56,28.66,84492.0,26.5931,26.5931,26.4634,26.556,84492.0
2019-05-10 09:40:00,28.67,28.69,28.47,28.49,61562.0,26.5653,26.5838,26.38,26.3985,61562.0
2019-05-10 09:50:00,28.47,28.58,28.47,28.53,46050.0,26.38,26.4819,26.38,26.4356,46050.0
2019-05-10 10:00:00,28.54,28.59,28.48,28.49,55483.0,26.4449,26.4912,26.3893,26.3985,55483.0
2019-05-10 10:10:00,28.48,28.54,28.47,28.51,57135.0,26.3893,26.4449,26.38,26.4171,57135.0
2019-05-10 10:20:00,28.51,28.52,28.45,28.49,25497.0,26.4171,26.4263,26.3615,26.3985,25497.0
2019-05-10 10:30:00,28.5,28.67,28.5,28.65,92952.0,26.4078,26.5653,26.4078,26.5468,92952.0
2019-05-10 10:40:00,28.66,28.76,28.63,28.63,57958.0,26.556,26.6487,26.5283,26.5283,57958.0
2019-05-10 10:50:00,28.63,28.64,28.52,28.56,50723.0,26.5283,26.5375,26.4263,26.4634,50723.0
2019-05-10 11:00:00,28.56,28.58,28.51,28.53,18873.0,26.4634,26.4819,26.4171,26.4356,18873.0
2019-05-10 11:10:00,28.53,28.53,28.49,28.49,25790.0,26.4356,26.4356,26.3985,26.3985,25790.0
2019-05-10 11:20:00,28.49,28.56,28.48,28.55,31851.0,26.3985,26.4634,26.3893,26.4541,31851.0
2019-05-10 11:30:00,28.55,28.58,28.49,28.49,20986.0,26.4541,26.4819,26.3985,26.3985,20986.0
2019-05-10 11:40:00,28.48,28.54,28.45,28.54,27627.0,26.3893,26.4449,26.3615,26.4449,27627.0
2019-05-10 11:50:00,28.54,28.54,28.46,28.53,28785.0,26.4449,26.4449,26.3707,26.4356,28785.0
2019-05-10 12:00:00,28.52,28.54,28.48,28.51,8315.0,26.4263,26.4449,26.3893,26.4171,8315.0
2019-05-10 12:10:00,28.5,28.5,28.44,28.44,16509.0,26.4078,26.4078,26.3522,26.3522,16509.0
2019-05-10 12:20:00,28.45,28.54,28.45,28.54,38259.0,26.3615,26.4449,26.3615,26.4449,38259.0
2019-05-10 12:30:00,28.55,28.61,28.53,28.61,23298.0,26.4541,26.5097,26.4356,26.5097,23298.0
2019-05-10 12:40:00,28.63,28.64,28.57,28.6,10442.0,26.5283,26.5375,26.4727,26.5005,10442.0
2019-05-10 12:50:00,28.58,28.61,28.57,28.61,12262.0,26.4819,26.5097,26.4727,26.5097,12262.0
2019-05-10 13:00:00,28.62,28.64,28.59,28.59,4640.0,26.519,26.5375,26.4912,26.4912,4640.0
2019-05-10 13:10:00,28.59,28.62,28.56,28.56,8000.0,26.4912,26.519,26.4634,26.4634,8000.0
2019-05-10 13:20:00,28.57,28.57,28.51,28.56,28452.0,26.4727,26.4727,26.4171,26.4634,28452.0
2019-05-10 13:30:00,28.56,28.59,28.55,28.58,14515.0,26.4634,26.4912,26.4541,26.4819,14515.0
2019-05-10 13:40:00,28.56,28.56,28.51,28.51,14159.0,26.4634,26.4634,26.4171,26.4171,14159.0
2019-05-10 13:50:00,28.52,28.54,28.51,28.52,6606.0,26.4263,26.4449,26.4171,26.4263,6606.0
2019-05-10 14:00:00,28.53,28.54,28.5,28.53,8135.0,26.4356,26.4449,26.4078,26.4356,8135.0
2019-05-10 14:10:00,28.53,28.53,28.47,28.49,7309.0,26.4356,26.4356,26.38,26.3985,7309.0
2019-05-10 14:20:00,28.49,28.5,28.47,28.49,9645.0,26.3985,26.4078,26.38,26.3985,9645.0
2019-05-10 14:30:00,28.5,28.51,28.46,28.47,13499.0,26.4078,26.4171,26.3707,26.38,13499.0
2019-05-10 14:40:00,28.48,28.48,28.46,28.47,20950.0,26.3893,26.3893,26.3707,26.38,20950.0
2019-05-10 14:50:00,28.47,28.47,28.44,28.46,22034.0,26.38,26.38,26.3522,26.3707,22034.0
2019-05-10 15:00:00,28.45,28.53,28.45,28.53,21013.0,26.3615,26.4356,26.3615,26.4356,21013.0
2019-05-10 15:10:00,28.53,28.54,28.48,28.5,23796.0,26.4356,26.4449,26.3893,26.4078,23796.0
2019-05-10 15:20:00,28.5,28.51,28.48,28.5,26562.0,26.4078,26.4171,26.3893,26.4078,26562.0
2019-05-10 15:30:00,28.49,28.51,28.47,28.48,12930.0,26.3985,26.4171,26.38,26.3893,12930.0
2019-05-10 15:40:00,28.47,28.47,28.45,28.47,26627.0,26.38,26.38,26.3615,26.38,26627.0
2019-05-10 15:50:00,28.47,28.47,28.35,28.38,289688.0,26.38,26.38,26.2688,26.2966,289688.0
2019-05-13 09:30:00,28.89,28.93,28.74,28.8,174790.0,26.7692,26.8062,26.6302,26.6858,174790.0
2019-05-13 09:40:00,28.8,28.87,28.71,28.73,98082.0,26.6858,26.7506,26.6024,26.6209,98082.0
2019-05-13 09:50:00,28.75,28.84,28.69,28.77,117397.0,26.6394,26.7228,26.5838,26.658,117397.0
2019-05-13 10:00:00,28.79,28.81,28.61,28.61,141694.0,26.6765,26.695,26.5097,26.5097,141694.0
2019-05-13 10:10:00,28.62,28.72,28.59,28.68,60063.0,26.519,26.6116,26.4912,26.5746,60063.0
2019-05-13 10:20:00,28.69,28.75,28.68,28.72,26404.0,26.5838,26.6394,26.5746,26.6116,26404.0
2019-05-13 10:30:00,28.72,28.76,28.69,28.72,22626.0,26.6116,26.6487,26.5838,26.6116,22626.0
2019-05-13 10:40:00,28.71,28.71,28.66,28.7,36073.0,26.6024,26.6024,26.556,26.5931,36073.0
2019-05-13 10:50:00,28.7,28.81,28.7,28.8,47272.0,26.5931,26.695,26.5931,26.6858,47272.0
2019-05-13 11:00:00,28.8,28.8,28.76,28.79,111509.0,26.6858,26.6858,26.6487,26.6765,111509.0
2019-05-13 11:10:00,28.8,28.81,28.75,28.77,47919.0,26.6858,26.695,26.6394,26.658,47919.0
2019-05-13 11:20:00,28.77,28.79,28.74,28.79,61090.0,26.658,26.6765,26.6302,26.6765,61090.0
2019-05-13 11:30:00,28.79,28.85,28.79,28.79,55375.0,26.6765,26.7321,26.6765,26.6765,55375.0
2019-05-13 11:40:00,28.78,28.82,28.78,28.79,25469.0,26.6672,26.7043,26.6672,26.6765,25469.0
2019-05-13 11:50:00,28.78,28.81,28.76,28.78,29637.0,26.6672,26.695,26.6487,26.6672,29637.0
2019-05-13 12:00:00,28.77,28.89,28.77,28.89,41492.0,26.658,26.7692,26.658,26.7692,41492.0
2019-05-13 12:10:00,28.91,29.04,28.89,29.02,200830.0,26.7877,26.9082,26.7692,26.8896,200830.0
2019-05-13 12:20:00,29.03,29.07,28.99,29.02,38445.0,26.8989,26.9359,26.8618,26.8896,38445.0
2019-05-13 12:30:00,29.02,29.1,29.0,29.06,62984.0,26.8896,26.9637,26.8711,26.9267,62984.0
2019-05-13 12:40:00,29.07,29.13,29.05,29.13,41808.0,26.9359,26.9915,26.9174,26.9915,41808.0
2019-05-13 12:50:00,29.13,29.13,29.08,29.09,57987.0,26.9915,26.9915,26.9452,26.9545,57987.0
2019-05-13 13:00:00,29.09,29.12,29.07,29.1,51766.0,26.9545,26.9823,26.9359,26.9637,51766.0
2019-05-13 13:10:00,29.11,29.14,29.08,29.09,82010.0,26.973,27.0008,26.9452,26.9545,82010.0
2019-05-13 13:20:00,29.1,29.14,29.09,29.11,75247.0,26.9637,27.0008,26.9545,26.973,75247.0
2019-05-13 13:30:00,29.12,29.15,29.06,29.06,68937.0,26.9823,27.0101,26.9267,26.9267,68937.0
2019-05-13 13:40:00,29.07,29.1,29.02,29.08,58038.0,26.9359,26.9637,26.8896,26.9452,58038.0
2019-05-13 13:50:00,29.07,29.11,29.07,29.11,31230.0,26.9359,26.973,26.9359,26.973,31230.0
2019-05-13 14:00:00,29.11,29.11,29.08,29.1,44503.0,26.973,26.973,26.9452,26.9637,44503.0
2019-05-13 14:10:00,29.09,29.13,29.08,29.11,48490.0,26.9545,26.9915,26.9452,26.973,48490.0
2019-05-13 14:20:00,29.13,29.15,29.08,29.13,40859.0,26.9915,27.0101,26.9452,26.9915,40859.0
2019-05-13 14:30:00,29.13,29.23,29.12,29.23,80402.0,26.9915,27.0842,26.9823,27.0842,80402.0
2019-05-13 14:40:00,29.23,29.3,29.22,29.27,111082.0,27.0842,27.1491,27.0749,27.1213,111082.0
2019-05-13 14:50:00,29.26,29.27,29.18,29.24,27485.0,27.112,27.1213,27.0379,27.0935,27485.0
2019-05-13 15:00:00,29.23,29.25,29.21,29.24,36102.0,27.0842,27.1027,27.0657,27.0935,36102.0
2019-05-13 15:10:00,29.25,29.26,29.25,29.25,52810.0,27.1027,27.112,27.1027,27.1027,52810.0
2019-05-13 15:20:00,29.25,29.34,29.24,29.33,86944.0,27.1027,27.1861,27.0935,27.1769,86944.0
2019-05-13 15:30:00,29.32,29.33,29.26,29.27,60147.0,27.1676,27.1769,27.112,27.1213,60147.0
2019-05-13 15:40:00,29.28,29.29,29.23,29.23,75813.0,27.1305,27.1398,27.0842,27.0842,75813.0
2019-05-13 15:50:00,29.23,29.28,29.19,29.27,233469.0,27.0842,27.1305,27.0471,27.1213,233469.0
2019-05-14 09:30:00,29.26,29.31,29.09,29.28,143208.0,27.112,27.1583,26.9545,27.1305,143208.0
2019-05-14 09:40:00,29.29,29.31,29.17,29.17,60956.0,27.1398,27.1583,27.0286,27.0286,60956.0
2019-05-14 09:50:00,29.14,29.19,29.08,29.18,58753.0,27.0008,27.0471,26.9452,27.0379,58753.0
2019-05-14 10:00:00,29.18,29.18,29.08,29.11,32782.0,27.0379,27.0379,26.9452,26.973,32782.0
2019-05-14 10:10:00,29.11,29.13,28.92,28.95,28874.0,26.973,26.9915,26.797,26.8248,28874.0
2019-05-14 10:20:00,28.96,29.04,28.96,29.04,13449.0,26.834,26.9082,26.834,26.9082,13449.0
2019-05-14 10:30:00,29.01,29.01,28.94,28.94,33748.0,26.8804,26.8804,26.8155,26.8155,33748.0
2019-05-14 10:40:00,28.93,29.0,28.93,28.96,21511.0,26.8062,26.8711,26.8062,26.834,21511.0
2019-05-14 10:50:00,28.96,28.99,28.91,28.96,36512.0,26.834,26.8618,26.7877,26.834,36512.0
2019-05-14 11:00:00,28.94,28.99,28.93,28.99,33337.0,26.8155,26.8618,26.8062,26.8618,33337.0
2019-05-14 11:10:00,28.99,29.0,28.95,28.96,47435.0,26.8618,26.8711,26.8248,26.834,47435.0
2019-05-14 11:20:00,28.95,28.96,28.85,28.86,50557.0,26.8248,26.834,26.7321,26.7414,50557.0
2019-05-14 11:30:00,28.85,28.86,28.79,28.8,56043.0,26.7321,26.7414,26.6765,26.6858,56043.0
2019-05-14 11:40:00,28.8,28.83,28.79,28.8,20775.0,26.6858,26.7136,26.6765,26.6858,20775.0
2019-05-14 11:50:00,28.8,28.8,28.72,28.74,12836.0,26.6858,26.6858,26.6116,26.6302,12836.0
2019-05-14 12:00:00,28.75,28.85,28.74,28.85,24524.0,26.6394,26.7321,26.6302,26.7321,24524.0
2019-05-14 12:10:00,28.84,28.84,28.8,28.81,32288.0,26.7228,26.7228,26.6858,26.695,32288.0
2019-05-14 12:20:00,28.82,28.92,28.82,28.92,21084.0,26.7043,26.797,26.7043,26.797,21084.0
2019-05-14 12:30:00,28.92,28.97,28.92,28.93,65490.0,26.797,26.8433,26.797,26.8062,65490.0
2019-05-14 12:40:00,28.93,28.95,28.92,28.93,19638.0,26.8062,26.8248,26.797,26.8062,19638.0
2019-05-14 12:50:00,28.94,28.94,28.91,28.92,6858.0,26.8155,26.8155,26.7877,26.797,6858.0
2019-05-14 13:00:00,28.9,28.91,28.88,28.9,23555.0,26.7784,26.7877,26.7599,26.7784,23555.0
2019-05-14 13:10:00,28.9,28.9,28.86,28.87,19278.0,26.7784,26.7784,26.7414,26.7506,19278.0
2019-05-14 13:20:00,28.87,28.93,28.87,28.92,15306.0,26.7506,26.8062,26.7506,26.797,15306.0
2019-05-14 13:30:00,28.94,28.96,28.92,28.93,6162.0,26.8155,26.834,26.797,26.8062,6162.0
2019-05-14 13:40:00,28.94,28.99,28.94,28.98,26298.0,26.8155,26.8618,26.8155,26.8526,26298.0
2019-05-14 13:50:00,28.98,28.99,28.94,28.94,3000.0,26.8526,26.8618,26.8155,26.8155,3000.0
2019-05-14 14:00:00,28.94,29.0,28.94,28.96,30194.0,26.8155,26.8711,26.8155,26.834,30194.0
2019-05-14 14:10:00,28.95,29.0,28.95,29.0,10838.0,26.8248,26.8711,26.8248,26.8711,10838.0
2019-05-14 14:20:00,29.01,29.01,28.94,28.95,13269.0,26.8804,26.8804,26.8155,26.8248,13269.0
2019-05-14 14:30:00,28.95,28.97,28.94,28.94,13894.0,26.8248,26.8433,26.8155,26.8155,13894.0
2019-05-14 14:40:00,28.93,28.95,28.91,28.95,7713.0,26.8062,26.8248,26.7877,26.8248,7713.0
2019-05-14 14:50:00,28.96,29.0,28.96,28.96,33981.0,26.834,26.8711,26.834,26.834,33981.0
2019-05-14 15:00:00,28.96,28.97,28.95,28.96,6322.0,26.834,26.8433,26.8248,26.834,6322.0
2019-05-14 15:10:00,28.96,28.96,28.95,28.95,3432.0,26.834,26.834,26.8248,26.8248,3432.0
2019-05-14 15:20:00,28.95,28.97,28.94,28.96,7874.0,26.8248,26.8433,26.8155,26.834,7874.0
2019-05-14 15:30:00,28.94,28.99,28.94,28.98,28711.0,26.8155,26.8618,26.8155,26.8526,28711.0
2019-05-14 15:40:00,28.99,29.03,28.99,29.02,26679.0,26.8618,26.8989,26.8618,26.8896,26679.0
2019-05-14 15:50:00,29.02,29.08,29.02,29.06,214682.0,26.8896,26.9452,26.8896,26.9267,214682.0
2019-05-15 09:30:00,29.1,29.25,29.1,29.15,87142.0,26.9637,27.1027,26.9637,27.0101,87142.0
2019-05-15 09:40:00,29.16,29.21,29.11,29.13,30505.0,27.0193,27.0657,26.973,26.9915,30505.0
2019-05-15 09:50:00,29.12,29.13,29.03,29.08,57415.0,26.9823,26.9915,26.8989,26.9452,57415.0
2019-05-15 10:00:00,29.06,29.11,29.06,29.11,16255.0,26.9267,26.973,26.9267,26.973,16255.0
2019-05-15 10:10:00,29.12,29.18,29.0,29.12,161083.0,26.9823,27.0379,26.8711,26.9823,161083.0
2019-05-15 10:20:00,29.12,29.17,29.05,29.05,57577.0,26.9823,27.0286,26.9174,26.9174,57577.0
2019-05-15 10:30:00,29.04,29.09,28.97,28.99,22746.0,26.9082,26.9545,26.8433,26.8618,22746.0
2019-05-15 10:40:00,28.98,29.06,28.95,29.0,35030.0,26.8526,26.9267,26.8248,26.8711,35030.0
2019-05-15 10:50:00,29.01,29.03,28.9,29.03,28582.0,26.8804,26.8989,26.7784,26.8989,28582.0
2019-05-15 11:00:00,29.03,29.05,28.99,29.0,21394.0,26.8989,26.9174,26.8618,26.8711,21394.0
2019-05-15 11:10:00,29.0,29.02,28.98,28.99,7016.0,26.8711,26.8896,26.8526,26.8618,7016.0
2019-05-15 11:20:00,28.98,28.98,28.92,28.95,12980.0,26.8526,26.8526,26.797,26.8248,12980.0
2019-05-15 11:30:00,28.94,28.99,28.93,28.98,38023.0,26.8155,26.8618,26.8062,26.8526,38023.0
2019-05-15 11:40:00,28.98,29.02,28.98,29.0,15015.0,26.8526,26.8896,26.8526,26.8711,15015.0
2019-05-15 11:50:00,28.99,28.99,28.94,28.97,14605.0,26.8618,26.8618,26.8155,26.8433,14605.0
2019-05-15 12:00:00,28.96,28.99,28.94,28.96,26234.0,26.834,26.8618,26.8155,26.834,26234.0
2019-05-15 12:10:00,28.97,29.06,28.96,29.06,19750.0,26.8433,26.9267,26.834,26.9267,19750.0
2019-05-15 12:20:00,29.06,29.1,29.06,29.09,10600.0,26.9267,26.9637,26.9267,26.9545,10600.0
2019-05-15 12:30:00,29.09,29.11,29.08,29.09,6543.0,26.9545,26.973,26.9452,26.9545,6543.0
2019-05-15 12:40:00,29.09,29.09,29.06,29.06,10242.0,26.9545,26.9545,26.9267,26.9267,10242.0
2019-05-15 12:50:00,29.07,29.08,29.05,29.08,9946.0,26.9359,26.9452,26.9174,26.9452,9946.0
2019-05-15 13:00:00,29.08,29.09,29.05,29.06,3830.0,26.9452,26.9545,26.9174,26.9267,3830.0
2019-05-15 13:10:00,29.06,29.07,29.03,29.07,2385.0,26.9267,26.9359,26.8989,26.9359,2385.0
2019-05-15 13:20:00,29.06,29.06,29.02,29.04,12640.0,26.9267,26.9267,26.8896,26.9082,12640.0
2019-05-15 13:30:00,29.04,29.04,29.0,29.02,7985.0,26.9082,26.9082,26.8711,26.8896,7985.0
2019-05-15 13:40:00,29.02,29.04,29.01,29.03,10615.0,26.8896,26.9082,26.8804,26.8989,10615.0
2019-05-15 13:50:00,29.03,29.05,28.99,28.99,19524.0,26.8989,26.9174,26.8618,26.8618,19524.0
2019-05-15 14:00:00,29.0,29.04,28.99,29.04,8273.0,26.8711,26.9082,26.8618,26.9082,8273.0
2019-05-15 14:10:00,29.03,29.05,29.03,29.04,10112.0,26.8989,26.9174,26.8989,26.9082,10112.0
2019-05-15 14:20:00,29.05,29.07,29.05,29.06,2705.0,26.9174,26.9359,26.9174,26.9267,2705.0
2019-05-15 14:30:00,29.05,29.06,29.03,29.04,8677.0,26.9174,26.9267,26.8989,26.9082,8677.0
2019-05-15 14:40:00,29.03,29.06,29.03,29.06,4380.0,26.8989,26.9267,26.8989,26.9267,4380.0
2019-05-15 14:50:00,29.05,29.06,29.03,29.06,6756.0,26.9174,26.9267,26.8989,26.9267,6756.0
2019-05-15 15:00:00,29.05,29.05,28.99,29.0,18826.0,26.9174,26.9174,26.8618,26.8711,18826.0
2019-05-15 15:10:00,29.0,29.0,28.98,28.99,10585.0,26.8711,26.8711,26.8526,26.8618,10585.0
2019-05-15 15:20:00,28.98,29.0,28.98,29.0,3500.0,26.8526,26.8711,26.8526,26.8711,3500.0
2019-05-15 15:30:00,28.99,28.99,28.94,28.98,38067.0,26.8618,26.8618,26.8155,26.8526,38067.0
2019-05-15 15:40:00,28.98,29.0,28.97,29.0,12050.0,26.8526,26.8711,26.8433,26.8711,12050.0
2019-05-15 15:50:00,28.99,29.0,28.93,28.96,104188.0,26.8618,26.8711,26.8062,26.834,104188.0
2019-05-16 09:30:00,28.81,28.81,28.69,28.75,127048.0,26.695,26.695,26.5838,26.6394,127048.0
2019-05-16 09:40:00,28.74,28.77,28.56,28.57,116952.0,26.6302,26.658,26.4634,26.4727,116952.0
2019-05-16 09:50:00,28.58,28.65,28.57,28.65,55783.0,26.4819,26.5468,26.4727,26.5468,55783.0
2019-05-16 10:00:00,28.66,28.68,28.59,28.6,80536.0,26.556,26.5746,26.4912,26.5005,80536.0
2019-05-16 10:10:00,28.6,28.61,28.56,28.57,45286.0,26.5005,26.5097,26.4634,26.4727,45286.0
2019-05-16 10:20:00,28.58,28.64,28.58,28.64,14073.0,26.4819,26.5375,26.4819,26.5375,14073.0
2019-05-16 10:30:00,28.62,28.71,28.62,28.71,37451.0,26.519,26.6024,26.519,26.6024,37451.0
2019-05-16 10:40:00,28.71,28.72,28.59,28.59,47512.0,26.6024,26.6116,26.4912,26.4912,47512.0
2019-05-16 10:50:00,28.59,28.59,28.54,28.56,21967.0,26.4912,26.4912,26.4449,26.4634,21967.0
2019-05-16 11:00:00,28.56,28.59,28.54,28.55,26094.0,26.4634,26.4912,26.4449,26.4541,26094.0
2019-05-16 11:10:00,28.54,28.55,28.45,28.47,55322.0,26.4449,26.4541,26.3615,26.38,55322.0
2019-05-16 11:20:00,28.46,28.48,28.43,28.44,30184.0,26.3707,26.3893,26.3429,26.3522,30184.0
2019-05-16 11:30:00,28.44,28.46,28.38,28.42,52436.0,26.3522,26.3707,26.2966,26.3337,52436.0
2019-05-16 11:40:00,28.43,28.47,28.41,28.46,14353.0,26.3429,26.38,26.3244,26.3707,14353.0
2019-05-16 11:50:00,28.47,28.5,28.44,28.5,23572.0,26.38,26.4078,26.3522,26.4078,23572.0
2019-05-16 12:00:00,28.52,28.53,28.5,28.52,25783.0,26.4263,26.4356,26.4078,26.4263,25783.0
2019-05-16 12:10:00,28.52,28.54,28.51,28.53,14963.0,26.4263,26.4449,26.4171,26.4356,14963.0
2019-05-16 12:20:00,28.53,28.54,28.51,28.54,13361.0,26.4356,26.4449,26.4171,26.4449,13361.0
2019-05-16 12:30:00,28.54,28.6,28.54,28.6,38521.0,26.4449,26.5005,26.4449,26.5005,38521.0
2019-05-16 12:40:00,28.6,28.66,28.6,28.62,46813.0,26.5005,26.556,26.5005,26.519,46813.0
2019-05-16 12:50:00,28.62,28.63,28.57,28.57,24998.0,26.519,26.5283,26.4727,26.4727,24998.0
2019-05-16 13:00:00,28.57,28.58,28.55,28.55,34669.0,26.4727,26.4819,26.4541,26.4541,34669.0
2019-05-16 13:10:00,28.57,28.57,28.51,28.51,38009.0,26.4727,26.4727,26.4171,26.4171,38009.0
2019-05-16 13:20:00,28.52,28.55,28.52,28.54,13801.0,26.4263,26.4541,26.4263,26.4449,13801.0
2019-05-16 13:30:00,28.54,28.54,28.51,28.51,18659.0,26.4449,26.4449,26.4171,26.4171,18659.0
2019-05-16 13:40:00,28.51,28.55,28.51,28.52,19974.0,26.4171,26.4541,26.4171,26.4263,19974.0
2019-05-16 13:50:00,28.53,28.53,28.49,28.5,10816.0,26.4356,26.4356,26.3985,26.4078,10816.0
2019-05-16 14:00:00,28.51,28.51,28.46,28.46,23446.0,26.4171,26.4171,26.3707,26.3707,23446.0
2019-05-16 14:10:00,28.47,28.47,28.45,28.46,14260.0,26.38,26.38,26.3615,26.3707,14260.0
2019-05-16 14:20:00,28.46,28.5,28.46,28.48,37722.0,26.3707,26.4078,26.3707,26.3893,37722.0
2019-05-16 14:30:00,28.48,28.49,28.46,28.47,7966.0,26.3893,26.3985,26.3707,26.38,7966.0
2019-05-16 14:40:00,28.47,28.48,28.44,28.44,41956.0,26.38,26.3893,26.3522,26.3522,41956.0
2019-05-16 14:50:00,28.44,28.53,28.44,28.53,59583.0,26.3522,26.4356,26.3522,26.4356,59583.0
2019-05-16 15:00:00,28.54,28.6,28.54,28.56,35345.0,26.4449,26.5005,26.4449,26.4634,35345.0
2019-05-16 15:10:00,28.55,28.58,28.55,28.56,44794.0,26.4541,26.4819,26.4541,26.4634,44794.0
2019-05-16 15:20:00,28.56,28.57,28.55,28.55,48864.0,26.4634,26.4727,26.4541,26.4541,48864.0
2019-05-16 15:30:00,28.54,28.56,28.51,28.53,79736.0,26.4449,26.4634,26.4171,26.4356,79736.0
2019-05-16 15:40:00,28.54,28.55,28.51,28.55,39757.0,26.4449,26.4541,26.4171,26.4541,39757.0
2019-05-16 15:50:00,28.54,28.57,28.5,28.53,239962.0,26.4449,26.4727,26.4078,26.4356,239962.0
2019-05-17 09:30:00,28.41,28.48,28.38,28.4,65894.0,26.3244,26.3893,26.2966,26.3151,65894.0
2019-05-17 09:40:00,28.42,28.42,28.35,28.37,46288.0,26.3337,26.3337,26.2688,26.2873,46288.0
2019-05-17 09:50:00,28.38,28.45,28.36,28.41,40639.0,26.2966,26.3615,26.2781,26.3244,40639.0
2019-05-17 10:00:00,28.4,28.41,28.33,28.36,46827.0,26.3151,26.3244,26.2503,26.2781,46827.0
2019-05-17 10:10:00,28.34,28.37,28.31,28.31,49221.0,26.2595,26.2873,26.2317,26.2317,49221.0
2019-05-17 10:20:00,28.31,28.38,28.29,28.36,15106.0,26.2317,26.2966,26.2132,26.2781,15106.0
2019-05-17 10:30:00,28.37,28.4,28.33,28.34,14905.0,26.2873,26.3151,26.2503,26.2595,14905.0
2019-05-17 10:40:00,28.35,28.35,28.3,28.34,26329.0,26.2688,26.2688,26.2225,26.2595,26329.0
2019-05-17 10:50:00,28.33,28.34,28.29,28.34,17363.0,26.2503,26.2595,26.2132,26.2595,17363.0
2019-05-17 11:00:00,28.33,28.46,28.32,28.46,42359.0,26.2503,26.3707,26.241,26.3707,42359.0
2019-05-17 11:10:00,28.46,28.53,28.42,28.53,17942.0,26.3707,26.4356,26.3337,26.4356,17942.0
2019-05-17 11:20:00,28.52,28.52,28.48,28.48,27632.0,26.4263,26.4263,26.3893,26.3893,27632.0
2019-05-17 11:30:00,28.49,28.55,28.49,28.52,27783.0,26.3985,26.4541,26.3985,26.4263,27783.0
2019-05-17 11:40:00,28.53,28.6,28.5,28.58,119626.0,26.4356,26.5005,26.4078,26.4819,119626.0
2019-05-17 11:50:00,28.58,28.58,28.47,28.47,30629.0,26.4819,26.4819,26.38,26.38,30629.0
2019-05-17 12:00:00,28.47,28.47,28.4,28.41,30134.0,26.38,26.38,26.3151,26.3244,30134.0
2019-05-17 12:10:00,28.42,28.42,28.39,28.39,10061.0,26.3337,26.3337,26.3059,26.3059,10061.0
2019-05-17 12:20:00,28.38,28.43,28.38,28.41,22573.0,26.2966,26.3429,26.2966,26.3244,22573.0
2019-05-17 12:30:00,28.42,28.42,28.4,28.41,5141.0,26.3337,26.3337,26.3151,26.3244,5141.0
2019-05-17 12:40:00,28.42,28.44,28.41,28.43,6506.0,26.3337,26.3522,26.3244,26.3429,6506.0
2019-05-17 12:50:00,28.43,28.45,28.4,28.45,15860.0,26.3429,26.3615,26.3151,26.3615,15860.0
2019-05-17 13:00:00,28.44,28.49,28.44,28.49,9377.0,26.3522,26.3985,26.3522,26.3985,9377.0
2019-05-17 13:10:00,28.49,28.51,28.44,28.44,26994.0,26.3985,26.4171,26.3522,26.3522,26994.0
2019-05-17 13:20:00,28.44,28.51,28.44,28.51,9905.0,26.3522,26.4171,26.3522,26.4171,9905.0
2019-05-17 13:30:00,28.54,28.54,28.52,28.53,16287.0,26.4449,26.4449,26.4263,26.4356,16287.0
2019-05-17 13:40:00,28.54,28.58,28.53,28.58,24359.0,26.4449,26.4819,26.4356,26.4819,24359.0
2019-05-17 13:50:00,28.58,28.58,28.56,28.56,21107.0,26.4819,26.4819,26.4634,26.4634,21107.0
2019-05-17 14:00:00,28.55,28.55,28.5,28.5,28038.0,26.4541,26.4541,26.4078,26.4078,28038.0
2019-05-17 14:10:00,28.49,28.51,28.49,28.5,11110.0,26.3985,26.4171,26.3985,26.4078,11110.0
2019-05-17 14:20:00,28.5,28.52,28.5,28.51,12400.0,26.4078,26.4263,26.4078,26.4171,12400.0
2019-05-17 14:30:00,28.51,28.53,28.51,28.53,7319.0,26.4171,26.4356,26.4171,26.4356,7319.0
2019-05-17 14:40:00,28.53,28.56,28.53,28.56,7477.0,26.4356,26.4634,26.4356,26.4634,7477.0
2019-05-17 14:50:00,28.56,28.57,28.55,28.55,4278.0,26.4634,26.4727,26.4541,26.4541,4278.0
2019-05-17 15:00:00,28.56,28.56,28.51,28.52,34656.0,26.4634,26.4634,26.4171,26.4263,34656.0
2019-05-17 15:10:00,28.52,28.59,28.52,28.59,24844.0,26.4263,26.4912,26.4263,26.4912,24844.0
2019-05-17 15:20:00,28.59,28.6,28.58,28.58,35302.0,26.4912,26.5005,26.4819,26.4819,35302.0
2019-05-17 15:30:00,28.57,28.65,28.57,28.65,34305.0,26.4727,26.5468,26.4727,26.5468,34305.0
2019-05-17 15:40:00,28.66,28.75,28.66,28.75,56931.0,26.556,26.6394,26.556,26.6394,56931.0
2019-05-17 15:50:00,28.75,28.78,28.73,28.73,176012.0,26.6394,26.6672,26.6209,26.6209,176012.0
2019-05-20 09:30:00,28.65,28.67,28.58,28.61,101065.0,26.5468,26.5653,26.4819,26.5097,101065.0
2019-05-20 09:40:00,28.62,28.63,28.54,28.6,62415.0,26.519,26.5283,26.4449,26.5005,62415.0
2019-05-20 09:50:00,28.6,28.7,28.6,28.67,72418.0,26.5005,26.5931,26.5005,26.5653,72418.0
2019-05-20 10:00:00,28.67,28.73,28.63,28.63,32581.0,26.5653,26.6209,26.5283,26.5283,32581.0
2019-05-20 10:10:00,28.63,28.67,28.63,28.64,17555.0,26.5283,26.5653,26.5283,26.5375,17555.0
2019-05-20 10:20:00,28.64,28.67,28.58,28.58,10318.0,26.5375,26.5653,26.4819,26.4819,10318.0
2019-05-20 10:30:00,28.6,28.65,28.6,28.65,11613.0,26.5005,26.5468,26.5005,26.5468,11613.0
2019-05-20 10:40:00,28.64,28.65,28.63,28.64,15252.0,26.5375,26.5468,26.5283,26.5375,15252.0
2019-05-20 10:50:00,28.65,28.65,28.58,28.58,16065.0,26.5468,26.5468,26.4819,26.4819,16065.0
2019-05-20 11:00:00,28.58,28.67,28.58,28.66,23665.0,26.4819,26.5653,26.4819,26.556,23665.0
2019-05-20 11:10:00,28.67,28.73,28.67,28.69,16272.0,26.5653,26.6209,26.5653,26.5838,16272.0
2019-05-20 11:20:00,28.7,28.7,28.63,28.63,28800.0,26.5931,26.5931,26.5283,26.5283,28800.0
2019-05-20 11:30:00,28.62,28.67,28.61,28.67,17243.0,26.519,26.5653,26.5097,26.5653,17243.0
2019-05-20 11:40:00,28.67,28.71,28.65,28.65,21141.0,26.5653,26.6024,26.5468,26.5468,21141.0
2019-05-20 11:50:00,28.65,28.65,28.6,28.61,14959.0,26.5468,26.5468,26.5005,26.5097,14959.0
2019-05-20 12:00:00,28.62,28.62,28.58,28.58,34981.0,26.519,26.519,26.4819,26.4819,34981.0
2019-05-20 12:10:00,28.58,28.58,28.55,28.55,15920.0,26.4819,26.4819,26.4541,26.4541,15920.0
2019-05-20 12:20:00,28.55,28.56,28.49,28.51,30424.0,26.4541,26.4634,26.3985,26.4171,30424.0
2019-05-20 12:30:00,28.51,28.53,28.49,28.51,13600.0,26.4171,26.4356,26.3985,26.4171,13600.0
2019-05-20 12:40:00,28.51,28.53,28.51,28.51,10700.0,26.4171,26.4356,26.4171,26.4171,10700.0
2019-05-20 12:50:00,28.52,28.55,28.52,28.55,32384.0,26.4263,26.4541,26.4263,26.4541,32384.0
2019-05-20 13:00:00,28.55,28.6,28.54,28.6,8341.0,26.4541,26.5005,26.4449,26.5005,8341.0
2019-05-20 13:10:00,28.59,28.61,28.57,28.61,3800.0,26.4912,26.5097,26.4727,26.5097,3800.0
2019-05-20 13:20:00,28.62,28.63,28.6,28.6,26453.0,26.519,26.5283,26.5005,26.5005,26453.0
2019-05-20 13:30:00,28.6,28.61,28.58,28.6,7930.0,26.5005,26.5097,26.4819,26.5005,7930.0
2019-05-20 13:40:00,28.6,28.62,28.59,28.61,4663.0,26.5005,26.519,26.4912,26.5097,4663.0
2019-05-20 13:50:00,28.61,28.63,28.61,28.62,2483.0,26.5097,26.5283,26.5097,26.519,2483.0
2019-05-20 14:00:00,28.62,28.62,28.59,28.61,22278.0,26.519,26.519,26.4912,26.5097,22278.0
2019-05-20 14:10:00,28.61,28.62,28.59,28.59,4500.0,26.5097,26.519,26.4912,26.4912,4500.0
2019-05-20 14:20:00,28.59,28.61,28.56,28.61,30951.0,26.4912,26.5097,26.4634,26.5097,30951.0
2019-05-20 14:30:00,28.61,28.61,28.6,28.61,4400.0,26.5097,26.5097,26.5005,26.5097,4400.0
2019-05-20 14:40:00,28.61,28.65,28.61,28.64,8837.0,26.5097,26.5468,26.5097,26.5375,8837.0
2019-05-20 14:50:00,28.63,28.63,28.6,28.6,6500.0,26.5283,26.5283,26.5005,26.5005,6500.0
2019-05-20 15:00:00,28.61,28.61,28.6,28.6,10022.0,26.5097,26.5097,26.5005,26.5005,10022.0
2019-05-20 15:10:00,28.59,28.6,28.58,28.58,14534.0,26.4912,26.5005,26.4819,26.4819,14534.0
2019-05-20 15:20:00,28.58,28.6,28.58,28.59,14197.0,26.4819,26.5005,26.4819,26.4912,14197.0
2019-05-20 15:30:00,28.59,28.6,28.54,28.54,16575.0,26.4912,26.5005,26.4449,26.4449,16575.0
2019-05-20 15:40:00,28.54,28.54,28.5,28.5,34299.0,26.4449,26.4449,26.4078,26.4078,34299.0
2019-05-20 15:50:00,28.5,28.53,28.45,28.47,218346.0,26.4078,26.4356,26.3615,26.38,218346.0
2019-05-21 09:30:00,28.35,28.38,28.22,28.31,142093.0,26.2688,26.2966,26.1483,26.2317,142093.0
2019-05-21 09:40:00,28.3,28.34,28.23,28.25,37288.0,26.2225,26.2595,26.1576,26.1761,37288.0
2019-05-21 09:50:00,28.26,28.32,28.24,28.29,51016.0,26.1854,26.241,26.1669,26.2132,51016.0
2019-05-21 10:00:00,28.3,28.35,28.27,28.33,36787.0,26.2225,26.2688,26.1947,26.2503,36787.0
2019-05-21 10:10:00,28.32,28.4,28.32,28.4,15061.0,26.241,26.3151,26.241,26.3151,15061.0
2019-05-21 10:20:00,28.4,28.49,28.39,28.49,32550.0,26.3151,26.3985,26.3059,26.3985,32550.0
2019-05-21 10:30:00,28.48,28.51,28.41,28.41,77770.0,26.3893,26.4171,26.3244,26.3244,77770.0
2019-05-21 10:40:00,28.41,28.46,28.41,28.45,25144.0,26.3244,26.3707,26.3244,26.3615,25144.0
2019-05-21 10:50:00,28.45,28.54,28.42,28.47,80992.0,26.3615,26.4449,26.3337,26.38,80992.0
2019-05-21 11:00:00,28.47,28.56,28.46,28.55,20601.0,26.38,26.4634,26.3707,26.4541,20601.0
2019-05-21 11:10:00,28.55,28.58,28.5,28.55,31884.0,26.4541,26.4819,26.4078,26.4541,31884.0
2019-05-21 11:20:00,28.55,28.6,28.53,28.55,15302.0,26.4541,26.5005,26.4356,26.4541,15302.0
2019-05-21 11:30:00,28.54,28.56,28.51,28.54,16388.0,26.4449,26.4634,26.4171,26.4449,16388.0
2019-05-21 11:40:00,28.54,28.55,28.49,28.51,13050.0,26.4449,26.4541,26.3985,26.4171,13050.0
2019-05-21 11:50:00,28.5,28.54,28.5,28.51,15791.0,26.4078,26.4449,26.4078,26.4171,15791.0
2019-05-21 12:00:00,28.51,28.54,28.5,28.54,6146.0,26.4171,26.4449,26.4078,26.4449,6146.0
2019-05-21 12:10:00,28.54,28.57,28.54,28.57,4888.0,26.4449,26.4727,26.4449,26.4727,4888.0
2019-05-21 12:20:00,28.56,28.56,28.5,28.5,32793.0,26.4634,26.4634,26.4078,26.4078,32793.0
2019-05-21 12:30:00,28.5,28.54,28.5,28.54,4070.0,26.4078,26.4449,26.4078,26.4449,4070.0
2019-05-21 12:40:00,28.54,28.56,28.53,28.53,7853.0,26.4449,26.4634,26.4356,26.4356,7853.0
2019-05-21 12:50:00,28.52,28.52,28.51,28.51,44770.0,26.4263,26.4263,26.4171,26.4171,44770.0
2019-05-21 13:00:00,28.52,28.52,28.46,28.46,19865.0,26.4263,26.4263,26.3707,26.3707,19865.0
2019-05-21 13:10:00,28.46,28.47,28.44,28.44,3820.0,26.3707,26.38,26.3522,26.3522,3820.0
2019-05-21 13:20:00,28.44,28.44,28.4,28.42,18061.0,26.3522,26.3522,26.3151,26.3337,18061.0
2019-05-21 13:30:00,28.43,28.46,28.43,28.44,21974.0,26.3429,26.3707,26.3429,26.3522,21974.0
2019-05-21 13:40:00,28.44,28.46,28.44,28.46,3065.0,26.3522,26.3707,26.3522,26.3707,3065.0
2019-05-21 13:50:00,28.45,28.46,28.44,28.46,16505.0,26.3615,26.3707,26.3522,26.3707,16505.0
2019-05-21 14:00:00,28.46,28.46,28.42,28.44,15162.0,26.3707,26.3707,26.3337,26.3522,15162.0
2019-05-21 14:10:00,28.44,28.45,28.42,28.43,15245.0,26.3522,26.3615,26.3337,26.3429,15245.0
2019-05-21 14:20:00,28.44,28.44,28.43,28.44,1708.0,26.3522,26.3522,26.3429,26.3522,1708.0
2019-05-21 14:30:00,28.43,28.44,28.42,28.42,11263.0,26.3429,26.3522,26.3337,26.3337,11263.0
2019-05-21 14:40:00,28.41,28.45,28.41,28.45,15237.0,26.3244,26.3615,26.3244,26.3615,15237.0
2019-05-21 14:50:00,28.45,28.47,28.45,28.47,7006.0,26.3615,26.38,26.3615,26.38,7006.0
2019-05-21 15:00:00,28.47,28.49,28.47,28.49,10983.0,26.38,26.3985,26.38,26.3985,10983.0
2019-05-21 15:10:00,28.49,28.5,28.49,28.5,2404.0,26.3985,26.4078,26.3985,26.4078,2404.0
2019-05-21 15:20:00,28.5,28.5,28.5,28.5,1900.0,26.4078,26.4078,26.4078,26.4078,1900.0
2019-05-21 15:30:00,28.5,28.55,28.5,28.55,6287.0,26.4078,26.4541,26.4078,26.4541,6287.0
2019-05-21 15:40:00,28.56,28.58,28.56,28.58,18616.0,26.4634,26.4819,26.4634,26.4819,18616.0
2019-05-21 15:50:00,28.57,28.57,28.53,28.56,64511.0,26.4727,26.4727,26.4356,26.4634,64511.0
2019-05-22 09:30:00,28.57,28.57,28.42,28.47,57094.0,26.4727,26.4727,26.3337,26.38,57094.0
2019-05-22 09:40:00,28.45,28.46,28.36,28.37,48640.0,26.3615,26.3707,26.2781,26.2873,48640.0
2019-05-22 09:50:00,28.37,28.43,28.36,28.39,18859.0,26.2873,26.3429,26.2781,26.3059,18859.0
2019-05-22 10:00:00,28.39,28.39,28.33,28.33,38070.0,26.3059,26.3059,26.2503,26.2503,38070.0
2019-05-22 10:10:00,28.33,28.36,28.28,28.36,34169.0,26.2503,26.2781,26.2039,26.2781,34169.0
2019-05-22 10:20:00,28.36,28.41,28.33,28.4,15915.0,26.2781,26.3244,26.2503,26.3151,15915.0
2019-05-22 10:30:00,28.4,28.42,28.37,28.39,9614.0,26.3151,26.3337,26.2873,26.3059,9614.0
2019-05-22 10:40:00,28.4,28.42,28.34,28.35,10218.0,26.3151,26.3337,26.2595,26.2688,10218.0
2019-05-22 10:50:00,28.35,28.38,28.32,28.36,14552.0,26.2688,26.2966,26.241,26.2781,14552.0
2019-05-22 11:00:00,28.38,28.38,28.33,28.33,9930.0,26.2966,26.2966,26.2503,26.2503,9930.0
2019-05-22 11:10:00,28.32,28.32,28.29,28.3,15622.0,26.241,26.241,26.2132,26.2225,15622.0
2019-05-22 11:20:00,28.3,28.3,28.26,28.26,17983.0,26.2225,26.2225,26.1854,26.1854,17983.0
2019-05-22 11:30:00,28.25,28.28,28.25,28.25,26334.0,26.1761,26.2039,26.1761,26.1761,26334.0
2019-05-22 11:40:00,28.25,28.28,28.24,28.27,33938.0,26.1761,26.2039,26.1669,26.1947,33938.0
2019-05-22 11:50:00,28.27,28.28,28.24,28.24,25127.0,26.1947,26.2039,26.1669,26.1669,25127.0
2019-05-22 12:00:00,28.23,28.27,28.23,28.25,11994.0,26.1576,26.1947,26.1576,26.1761,11994.0
2019-05-22 12:10:00,28.24,28.24,28.17,28.17,58546.0,26.1669,26.1669,26.102,26.102,58546.0
2019-05-22 12:20:00,28.18,28.18,28.16,28.16,15764.0,26.1113,26.1113,26.0928,26.0928,15764.0
2019-05-22 12:30:00,28.17,28.17,28.12,28.14,37230.0,26.102,26.102,26.0557,26.0742,37230.0
2019-05-22 12:40:00,28.14,28.14,28.11,28.11,17498.0,26.0742,26.0742,26.0464,26.0464,17498.0
2019-05-22 12:50:00,28.11,28.16,28.1,28.16,26384.0,26.0464,26.0928,26.0372,26.0928,26384.0
2019-05-22 13:00:00,28.17,28.17,28.14,28.15,12923.0,26.102,26.102,26.0742,26.0835,12923.0
2019-05-22 13:10:00,28.17,28.18,28.14,28.16,36828.0,26.102,26.1113,26.0742,26.0928,36828.0
2019-05-22 13:20:00,28.16,28.17,28.14,28.14,18837.0,26.0928,26.102,26.0742,26.0742,18837.0
2019-05-22 13:30:00,28.13,28.16,28.1,28.1,23715.0,26.065,26.0928,26.0372,26.0372,23715.0
2019-05-22 13:40:00,28.1,28.14,28.1,28.12,27216.0,26.0372,26.0742,26.0372,26.0557,27216.0
2019-05-22 13:50:00,28.12,28.13,28.09,28.13,18012.0,26.0557,26.065,26.0279,26.065,18012.0
2019-05-22 14:00:00,28.13,28.19,28.13,28.13,59763.0,26.065,26.1206,26.065,26.065,59763.0
2019-05-22 14:10:00,28.13,28.14,28.07,28.07,21397.0,26.065,26.0742,26.0094,26.0094,21397.0
2019-05-22 14:20:00,28.07,28.07,28.01,28.03,34915.0,26.0094,26.0094,25.9538,25.9723,34915.0
2019-05-22 14:30:00,28.03,28.03,27.99,28.01,43638.0,25.9723,25.9723,25.9352,25.9538,43638.0
2019-05-22 14:40:00,28.0,28.0,27.93,27.93,37020.0,25.9445,25.9445,25.8796,25.8796,37020.0
2019-05-22 14:50:00,27.92,27.92,27.81,27.84,60762.0,25.8704,25.8704,25.7684,25.7962,60762.0
2019-05-22 15:00:00,27.85,27.93,27.84,27.93,57582.0,25.8055,25.8796,25.7962,25.8796,57582.0
2019-05-22 15:10:00,27.93,27.95,27.92,27.94,53086.0,25.8796,25.8982,25.8704,25.8889,53086.0
2019-05-22 15:20:00,27.93,27.94,27.91,27.91,48073.0,25.8796,25.8889,25.8611,25.8611,48073.0
2019-05-22 15:30:00,27.9,27.97,27.89,27.95,64214.0,25.8518,25.9167,25.8426,25.8982,64214.0
2019-05-22 15:40:00,27.95,27.95,27.91,27.91,36367.0,25.8982,25.8982,25.8611,25.8611,36367.0
2019-05-22 15:50:00,27.92,27.98,27.91,27.96,173550.0,25.8704,25.926,25.8611,25.9074,173550.0
2019-05-23 09:30:00,28.23,28.24,28.11,28.15,94747.0,26.1576,26.1669,26.0464,26.0835,94747.0
2019-05-23 09:40:00,28.16,28.26,28.15,28.22,79564.0,26.0928,26.1854,26.0835,26.1483,79564.0
2019-05-23 09:50:00,28.22,28.38,28.22,28.31,80245.0,26.1483,26.2966,26.1483,26.2317,80245.0
2019-05-23 10:00:00,28.33,28.4,28.27,28.4,66372.0,26.2503,26.3151,26.1947,26.3151,66372.0
2019-05-23 10:10:00,28.39,28.43,28.36,28.41,76081.0,26.3059,26.3429,26.2781,26.3244,76081.0
2019-05-23 10:20:00,28.41,28.49,28.39,28.39,36165.0,26.3244,26.3985,26.3059,26.3059,36165.0
2019-05-23 10:30:00,28.38,28.41,28.33,28.38,45760.0,26.2966,26.3244,26.2503,26.2966,45760.0
2019-05-23 10:40:00,28.37,28.39,28.34,28.37,18474.0,26.2873,26.3059,26.2595,26.2873,18474.0
2019-05-23 10:50:00,28.39,28.45,28.39,28.41,48109.0,26.3059,26.3615,26.3059,26.3244,48109.0
2019-05-23 11:00:00,28.41,28.49,28.41,28.48,21067.0,26.3244,26.3985,26.3244,26.3893,21067.0
2019-05-23 11:10:00,28.49,28.49,28.45,28.45,27407.0,26.3985,26.3985,26.3615,26.3615,27407.0
2019-05-23 11:20:00,28.46,28.47,28.41,28.46,25935.0,26.3707,26.38,26.3244,26.3707,25935.0
2019-05-23 11:30:00,28.45,28.45,28.39,28.4,15959.0,26.3615,26.3615,26.3059,26.3151,15959.0
2019-05-23 11:40:00,28.42,28.45,28.4,28.45,22926.0,26.3337,26.3615,26.3151,26.3615,22926.0
2019-05-23 11:50:00,28.45,28.54,28.44,28.53,27029.0,26.3615,26.4449,26.3522,26.4356,27029.0
2019-05-23 12:00:00,28.53,28.55,28.5,28.53,46245.0,26.4356,26.4541,26.4078,26.4356,46245.0
2019-05-23 12:10:00,28.53,28.53,28.48,28.48,40983.0,26.4356,26.4356,26.3893,26.3893,40983.0
2019-05-23 12:20:00,28.49,28.52,28.47,28.51,15896.0,26.3985,26.4263,26.38,26.4171,15896.0
2019-05-23 12:30:00,28.52,28.56,28.51,28.55,29393.0,26.4263,26.4634,26.4171,26.4541,29393.0
2019-05-23 12:40:00,28.56,28.56,28.5,28.55,16635.0,26.4634,26.4634,26.4078,26.4541,16635.0
2019-05-23 12:50:00,28.55,28.57,28.53,28.56,22569.0,26.4541,26.4727,26.4356,26.4634,22569.0
2019-05-23 13:00:00,28.55,28.59,28.53,28.53,17699.0,26.4541,26.4912,26.4356,26.4356,17699.0
2019-05-23 13:10:00,28.52,28.6,28.52,28.57,19281.0,26.4263,26.5005,26.4263,26.4727,19281.0
2019-05-23 13:20:00,28.58,28.61,28.51,28.51,28415.0,26.4819,26.5097,26.4171,26.4171,28415.0
2019-05-23 13:30:00,28.5,28.5,28.44,28.45,16485.0,26.4078,26.4078,26.3522,26.3615,16485.0
2019-05-23 13:40:00,28.44,28.44,28.37,28.39,18206.0,26.3522,26.3522,26.2873,26.3059,18206.0
2019-05-23 13:50:00,28.39,28.44,28.38,28.41,9469.0,26.3059,26.3522,26.2966,26.3244,9469.0
2019-05-23 14:00:00,28.42,28.42,28.32,28.32,26930.0,26.3337,26.3337,26.241,26.241,26930.0
2019-05-23 14:10:00,28.32,28.38,28.32,28.34,19997.0,26.241,26.2966,26.241,26.2595,19997.0
2019-05-23 14:20:00,28.34,28.4,28.34,28.4,5981.0,26.2595,26.3151,26.2595,26.3151,5981.0
2019-05-23 14:30:00,28.4,28.4,28.34,28.37,15744.0,26.3151,26.3151,26.2595,26.2873,15744.0
2019-05-23 14:40:00,28.34,28.35,28.29,28.29,35838.0,26.2595,26.2688,26.2132,26.2132,35838.0
2019-05-23 14:50:00,28.31,28.31,28.23,28.23,29495.0,26.2317,26.2317,26.1576,26.1576,29495.0
2019-05-23 15:00:00,28.26,28.31,28.26,28.31,25194.0,26.1854,26.2317,26.1854,26.2317,25194.0
2019-05-23 15:10:00,28.3,28.31,28.25,28.28,16781.0,26.2225,26.2317,26.1761,26.2039,16781.0
2019-05-23 15:20:00,28.28,28.28,28.2,28.24,22226.0,26.2039,26.2039,26.1298,26.1669,22226.0
2019-05-23 15:30:00,28.23,28.23,28.1,28.1,66967.0,26.1576,26.1576,26.0372,26.0372,66967.0
2019-05-23 15:40:00,28.09,28.09,28.0,28.0,118520.0,26.0279,26.0279,25.9445,25.9445,118520.0
2019-05-23 15:50:00,28.0,28.09,27.95,28.09,241863.0,25.9445,26.0279,25.8982,26.0279,241863.0
2019-05-24 09:30:00,28.1,28.13,28.02,28.13,56410.0,26.0372,26.065,25.963,26.065,56410.0
2019-05-24 09:40:00,28.12,28.12,27.98,28.01,73301.0,26.0557,26.0557,25.926,25.9538,73301.0
2019-05-24 09:50:00,28.0,28.07,27.98,28.02,32122.0,25.9445,26.0094,25.926,25.963,32122.0
2019-05-24 10:00:00,28.02,28.09,28.02,28.05,22186.0,25.963,26.0279,25.963,25.9908,22186.0
2019-05-24 10:10:00,28.08,28.14,28.06,28.12,19419.0,26.0186,26.0742,26.0001,26.0557,19419.0
2019-05-24 10:20:00,28.13,28.18,28.13,28.18,20673.0,26.065,26.1113,26.065,26.1113,20673.0
2019-05-24 10:30:00,28.19,28.22,28.16,28.16,12855.0,26.1206,26.1483,26.0928,26.0928,12855.0
2019-05-24 10:40:00,28.16,28.17,28.12,28.14,6683.0,26.0928,26.102,26.0557,26.0742,6683.0
2019-05-24 10:50:00,28.13,28.13,28.08,28.09,18221.0,26.065,26.065,26.0186,26.0279,18221.0
2019-05-24 11:00:00,28.09,28.09,28.03,28.03,12151.0,26.0279,26.0279,25.9723,25.9723,12151.0
2019-05-24 11:10:00,28.04,28.06,28.02,28.04,11089.0,25.9816,26.0001,25.963,25.9816,11089.0
2019-05-24 11:20:00,28.04,28.09,28.04,28.08,23253.0,25.9816,26.0279,25.9816,26.0186,23253.0
2019-05-24 11:30:00,28.07,28.07,28.0,28.01,27315.0,26.0094,26.0094,25.9445,25.9538,27315.0
2019-05-24 11:40:00,28.0,28.03,28.0,28.01,5393.0,25.9445,25.9723,25.9445,25.9538,5393.0
2019-05-24 11:50:00,28.02,28.03,28.01,28.03,7079.0,25.963,25.9723,25.9538,25.9723,7079.0
2019-05-24 12:00:00,28.02,28.03,28.01,28.02,16021.0,25.963,25.9723,25.9538,25.963,16021.0
2019-05-24 12:10:00,28.02,28.04,28.02,28.04,10983.0,25.963,25.9816,25.963,25.9816,10983.0
2019-05-24 12:20:00,28.04,28.11,28.03,28.1,16156.0,25.9816,26.0464,25.9723,26.0372,16156.0
2019-05-24 12:30:00,28.11,28.15,28.11,28.15,16412.0,26.0464,26.0835,26.0464,26.0835,16412.0
2019-05-24 12:40:00,28.16,28.18,28.13,28.17,8081.0,26.0928,26.1113,26.065,26.102,8081.0
2019-05-24 12:50:00,28.19,28.22,28.19,28.2,24500.0,26.1206,26.1483,26.1206,26.1298,24500.0
2019-05-24 13:00:00,28.2,28.24,28.19,28.19,13867.0,26.1298,26.1669,26.1206,26.1206,13867.0
2019-05-24 13:10:00,28.2,28.26,28.2,28.26,3300.0,26.1298,26.1854,26.1298,26.1854,3300.0
2019-05-24 13:20:00,28.26,28.26,28.19,28.21,10513.0,26.1854,26.1854,26.1206,26.1391,10513.0
2019-05-24 13:30:00,28.21,28.22,28.17,28.17,9750.0,26.1391,26.1483,26.102,26.102,9750.0
2019-05-24 13:40:00,28.17,28.18,28.17,28.18,3909.0,26.102,26.1113,26.102,26.1113,3909.0
2019-05-24 13:50:00,28.18,28.19,28.18,28.18,6900.0,26.1113,26.1206,26.1113,26.1113,6900.0
2019-05-24 14:00:00,28.18,28.19,28.12,28.12,13972.0,26.1113,26.1206,26.0557,26.0557,13972.0
2019-05-24 14:10:00,28.1,28.1,28.06,28.07,18686.0,26.0372,26.0372,26.0001,26.0094,18686.0
2019-05-24 14:20:00,28.08,28.11,28.08,28.1,5004.0,26.0186,26.0464,26.0186,26.0372,5004.0
2019-05-24 14:30:00,28.1,28.1,28.08,28.09,9800.0,26.0372,26.0372,26.0186,26.0279,9800.0
2019-05-24 14:40:00,28.08,28.08,28.05,28.06,13823.0,26.0186,26.0186,25.9908,26.0001,13823.0
2019-05-24 14:50:00,28.05,28.06,28.03,28.03,6352.0,25.9908,26.0001,25.9723,25.9723,6352.0
2019-05-24 15:00:00,28.03,28.06,28.03,28.06,12652.0,25.9723,26.0001,25.9723,26.0001,12652.0
2019-05-24 15:10:00,28.06,28.09,28.06,28.08,13629.0,26.0001,26.0279,26.0001,26.0186,13629.0
2019-05-24 15:20:00,28.08,28.12,28.08,28.12,5601.0,26.0186,26.0557,26.0186,26.0557,5601.0
2019-05-24 15:30:00,28.12,28.15,28.12,28.15,8919.0,26.0557,26.0835,26.0557,26.0835,8919.0
2019-05-24 15:40:00,28.16,28.16,28.14,28.14,23040.0,26.0928,26.0928,26.0742,26.0742,23040.0
2019-05-24 15:50:00,28.14,28.19,28.13,28.19,88997.0,26.0742,26.1206,26.065,26.1206,88997.0
2019-05-28 09:30:00,27.9,28.0,27.9,27.99,86381.0,25.8518,25.9445,25.8518,25.9352,86381.0
2019-05-28 09:40:00,27.98,28.01,27.94,27.95,28791.0,25.926,25.9538,25.8889,25.8982,28791.0
2019-05-28 09:50:00,27.95,28.06,27.93,28.03,49747.0,25.8982,26.0001,25.8796,25.9723,49747.0
2019-05-28 10:00:00,28.03,28.05,27.93,27.99,41409.0,25.9723,25.9908,25.8796,25.9352,41409.0
2019-05-28 10:10:00,27.99,27.99,27.9,27.98,24327.0,25.9352,25.9352,25.8518,25.926,24327.0
2019-05-28 10:20:00,27.98,28.01,27.97,28.0,24643.0,25.926,25.9538,25.9167,25.9445,24643.0
2019-05-28 10:30:00,27.99,28.05,27.99,28.02,32168.0,25.9352,25.9908,25.9352,25.963,32168.0
2019-05-28 10:40:00,28.0,28.05,27.99,28.03,9738.0,25.9445,25.9908,25.9352,25.9723,9738.0
2019-05-28 10:50:00,28.03,28.12,28.02,28.12,30168.0,25.9723,26.0557,25.963,26.0557,30168.0
2019-05-28 11:00:00,28.12,28.12,28.04,28.08,26903.0,26.0557,26.0557,25.9816,26.0186,26903.0
2019-05-28 11:10:00,28.08,28.09,28.02,28.02,17773.0,26.0186,26.0279,25.963,25.963,17773.0
2019-05-28 11:20:00,28.03,28.05,28.0,28.0,14687.0,25.9723,25.9908,25.9445,25.9445,14687.0
2019-05-28 11:30:00,28.0,28.1,27.99,28.09,15180.0,25.9445,26.0372,25.9352,26.0279,15180.0
2019-05-28 11:40:00,28.08,28.09,28.05,28.05,13153.0,26.0186,26.0279,25.9908,25.9908,13153.0
2019-05-28 11:50:00,28.08,28.09,28.04,28.05,19133.0,26.0186,26.0279,25.9816,25.9908,19133.0
2019-05-28 12:00:00,28.04,28.04,28.0,28.01,4697.0,25.9816,25.9816,25.9445,25.9538,4697.0
2019-05-28 12:10:00,28.0,28.0,27.94,27.94,6060.0,25.9445,25.9445,25.8889,25.8889,6060.0
2019-05-28 12:20:00,27.94,27.96,27.92,27.95,21481.0,25.8889,25.9074,25.8704,25.8982,21481.0
2019-05-28 12:30:00,27.94,27.94,27.89,27.89,14147.0,25.8889,25.8889,25.8426,25.8426,14147.0
2019-05-28 12:40:00,27.9,27.91,27.9,27.9,13965.0,25.8518,25.8611,25.8518,25.8518,13965.0
2019-05-28 12:50:00,27.9,27.91,27.9,27.9,7485.0,25.8518,25.8611,25.8518,25.8518,7485.0
2019-05-28 13:00:00,27.9,27.9,27.87,27.88,7357.0,25.8518,25.8518,25.824,25.8333,7357.0
2019-05-28 13:10:00,27.89,27.89,27.86,27.89,28764.0,25.8426,25.8426,25.8148,25.8426,28764.0
2019-05-28 13:20:00,27.9,27.91,27.89,27.89,18002.0,25.8518,25.8611,25.8426,25.8426,18002.0
2019-05-28 13:30:00,27.89,27.91,27.86,27.89,28629.0,25.8426,25.8611,25.8148,25.8426,28629.0
2019-05-28 13:40:00,27.89,27.93,27.89,27.91,16580.0,25.8426,25.8796,25.8426,25.8611,16580.0
2019-05-28 13:50:00,27.92,27.92,27.91,27.92,4140.0,25.8704,25.8704,25.8611,25.8704,4140.0
2019-05-28 14:00:00,27.91,27.92,27.89,27.89,14580.0,25.8611,25.8704,25.8426,25.8426,14580.0
2019-05-28 14:10:00,27.89,27.91,27.88,27.89,18354.0,25.8426,25.8611,25.8333,25.8426,18354.0
2019-05-28 14:20:00,27.9,27.9,27.88,27.89,21358.0,25.8518,25.8518,25.8333,25.8426,21358.0
2019-05-28 14:30:00,27.88,27.88,27.85,27.87,43427.0,25.8333,25.8333,25.8055,25.824,43427.0
2019-05-28 14:40:00,27.88,27.88,27.86,27.86,31701.0,25.8333,25.8333,25.8148,25.8148,31701.0
2019-05-28 14:50:00,27.85,27.85,27.81,27.81,21688.0,25.8055,25.8055,25.7684,25.7684,21688.0
2019-05-28 15:00:00,27.81,27.84,27.81,27.82,38686.0,25.7684,25.7962,25.7684,25.7777,38686.0
2019-05-28 15:10:00,27.81,27.82,27.81,27.82,11052.0,25.7684,25.7777,25.7684,25.7777,11052.0
2019-05-28 15:20:00,27.82,27.89,27.82,27.87,38797.0,25.7777,25.8426,25.7777,25.824,38797.0
2019-05-28 15:30:00,27.88,27.89,27.87,27.88,35087.0,25.8333,25.8426,25.824,25.8333,35087.0
2019-05-28 15:40:00,27.88,27.92,27.88,27.91,33735.0,25.8333,25.8704,25.8333,25.8611,33735.0
2019-05-28 15:50:00,27.92,28.06,27.91,28.01,600312.0,25.8704,26.0001,25.8611,25.9538,600312.0
2019-05-29 09:30:00,28.08,28.14,28.04,28.13,62894.0,26.0186,26.0742,25.9816,26.065,62894.0
2019-05-29 09:40:00,28.15,28.16,28.06,28.06,46889.0,26.0835,26.0928,26.0001,26.0001,46889.0
2019-05-29 09:50:00,28.07,28.13,28.02,28.09,43690.0,26.0094,26.065,25.963,26.0279,43690.0
2019-05-29 10:00:00,28.09,28.09,27.99,28.03,32323.0,26.0279,26.0279,25.9352,25.9723,32323.0
2019-05-29 10:10:00,28.03,28.06,28.0,28.01,27263.0,25.9723,26.0001,25.9445,25.9538,27263.0
2019-05-29 10:20:00,28.0,28.01,27.92,27.92,32135.0,25.9445,25.9538,25.8704,25.8704,32135.0
2019-05-29 10:30:00,27.92,27.95,27.9,27.92,24232.0,25.8704,25.8982,25.8518,25.8704,24232.0
2019-05-29 10:40:00,27.92,28.02,27.92,28.0,25712.0,25.8704,25.963,25.8704,25.9445,25712.0
2019-05-29 10:50:00,28.01,28.03,27.98,28.02,8286.0,25.9538,25.9723,25.926,25.963,8286.0
2019-05-29 11:00:00,28.03,28.04,27.93,27.93,26475.0,25.9723,25.9816,25.8796,25.8796,26475.0
2019-05-29 11:10:00,27.93,27.97,27.92,27.92,20953.0,25.8796,25.9167,25.8704,25.8704,20953.0
2019-05-29 11:20:00,27.91,27.96,27.88,27.95,19853.0,25.8611,25.9074,25.8333,25.8982,19853.0
2019-05-29 11:30:00,27.96,28.01,27.96,28.01,8385.0,25.9074,25.9538,25.9074,25.9538,8385.0
2019-05-29 11:40:00,28.02,28.04,27.98,28.04,16145.0,25.963,25.9816,25.926,25.9816,16145.0
2019-05-29 11:50:00,28.05,28.11,28.05,28.07,20078.0,25.9908,26.0464,25.9908,26.0094,20078.0
2019-05-29 12:00:00,28.07,28.07,28.03,28.04,7444.0,26.0094,26.0094,25.9723,25.9816,7444.0
2019-05-29 12:10:00,28.02,28.03,28.01,28.02,15928.0,25.963,25.9723,25.9538,25.963,15928.0
2019-05-29 12:20:00,28.01,28.01,27.97,27.99,16926.0,25.9538,25.9538,25.9167,25.9352,16926.0
2019-05-29 12:30:00,27.98,28.05,27.97,28.05,37086.0,25.926,25.9908,25.9167,25.9908,37086.0
2019-05-29 12:40:00,28.05,28.06,27.99,28.06,40075.0,25.9908,26.0001,25.9352,26.0001,40075.0
2019-05-29 12:50:00,28.05,28.05,28.03,28.05,8184.0,25.9908,25.9908,25.9723,25.9908,8184.0
2019-05-29 13:00:00,28.06,28.06,28.01,28.03,45346.0,26.0001,26.0001,25.9538,25.9723,45346.0
2019-05-29 13:10:00,28.02,28.02,27.98,27.99,20416.0,25.963,25.963,25.926,25.9352,20416.0
2019-05-29 13:20:00,27.99,28.01,27.97,28.0,7071.0,25.9352,25.9538,25.9167,25.9445,7071.0
2019-05-29 13:30:00,28.0,28.03,27.97,28.03,18647.0,25.9445,25.9723,25.9167,25.9723,18647.0
2019-05-29 13:40:00,28.03,28.03,27.99,27.99,11388.0,25.9723,25.9723,25.9352,25.9352,11388.0
2019-05-29 13:50:00,27.99,28.02,27.98,28.02,12628.0,25.9352,25.963,25.926,25.963,12628.0
2019-05-29 14:00:00,28.02,28.02,27.98,28.01,9480.0,25.963,25.963,25.926,25.9538,9480.0
2019-05-29 14:10:00,28.0,28.0,27.99,27.99,6600.0,25.9445,25.9445,25.9352,25.9352,6600.0
2019-05-29 14:20:00,28.0,28.0,27.98,27.98,1815.0,25.9445,25.9445,25.926,25.926,1815.0
2019-05-29 14:30:00,27.98,28.04,27.97,28.04,11904.0,25.926,25.9816,25.9167,25.9816,11904.0
2019-05-29 14:40:00,28.03,28.03,28.0,28.01,5593.0,25.9723,25.9723,25.9445,25.9538,5593.0
2019-05-29 14:50:00,28.0,28.0,27.97,27.98,2800.0,25.9445,25.9445,25.9167,25.926,2800.0
2019-05-29 15:00:00,27.97,27.97,27.93,27.95,36170.0,25.9167,25.9167,25.8796,25.8982,36170.0
2019-05-29 15:10:00,27.94,27.95,27.92,27.94,11488.0,25.8889,25.8982,25.8704,25.8889,11488.0
2019-05-29 15:20:00,27.94,27.96,27.92,27.95,6373.0,25.8889,25.9074,25.8704,25.8982,6373.0
2019-05-29 15:30:00,27.95,28.0,27.95,27.99,24495.0,25.8982,25.9445,25.8982,25.9352,24495.0
2019-05-29 15:40:00,27.99,28.01,27.99,28.01,11801.0,25.9352,25.9538,25.9352,25.9538,11801.0
2019-05-29 15:50:00,28.0,28.02,27.95,27.96,190637.0,25.9445,25.963,25.8982,25.9074,190637.0
2019-05-30 09:30:00,27.97,27.97,27.89,27.9,54148.0,25.9167,25.9167,25.8426,25.8518,54148.0
2019-05-30 09:40:00,27.9,27.92,27.84,27.84,30696.0,25.8518,25.8704,25.7962,25.7962,30696.0
2019-05-30 09:50:00,27.84,27.89,27.82,27.87,32224.0,25.7962,25.8426,25.7777,25.824,32224.0
2019-05-30 10:00:00,27.88,27.94,27.86,27.92,11448.0,25.8333,25.8889,25.8148,25.8704,11448.0
2019-05-30 10:10:00,27.93,28.01,27.92,28.01,27307.0,25.8796,25.9538,25.8704,25.9538,27307.0
2019-05-30 10:20:00,28.02,28.05,27.97,27.98,21937.0,25.963,25.9908,25.9167,25.926,21937.0
2019-05-30 10:30:00,28.01,28.02,27.99,28.0,11373.0,25.9538,25.963,25.9352,25.9445,11373.0
2019-05-30 10:40:00,27.99,28.07,27.99,28.03,12845.0,25.9352,26.0094,25.9352,25.9723,12845.0
2019-05-30 10:50:00,28.05,28.08,28.05,28.07,21045.0,25.9908,26.0186,25.9908,26.0094,21045.0
2019-05-30 11:00:00,28.08,28.34,28.07,28.28,112565.0,26.0186,26.2595,26.0094,26.2039,112565.0
2019-05-30 11:10:00,28.3,28.34,28.23,28.26,70202.0,26.2225,26.2595,26.1576,26.1854,70202.0
2019-05-30 11:20:00,28.24,28.26,28.19,28.23,33371.0,26.1669,26.1854,26.1206,26.1576,33371.0
2019-05-30 11:30:00,28.25,28.25,28.21,28.21,34505.0,26.1761,26.1761,26.1391,26.1391,34505.0
2019-05-30 11:40:00,28.22,28.26,28.2,28.2,14361.0,26.1483,26.1854,26.1298,26.1298,14361.0
2019-05-30 11:50:00,28.21,28.25,28.21,28.22,8494.0,26.1391,26.1761,26.1391,26.1483,8494.0
2019-05-30 12:00:00,28.21,28.24,28.21,28.23,18772.0,26.1391,26.1669,26.1391,26.1576,18772.0
2019-05-30 12:10:00,28.23,28.24,28.18,28.23,20723.0,26.1576,26.1669,26.1113,26.1576,20723.0
2019-05-30 12:20:00,28.23,28.25,28.21,28.25,19183.0,26.1576,26.1761,26.1391,26.1761,19183.0
2019-05-30 12:30:00,28.25,28.29,28.25,28.27,11844.0,26.1761,26.2132,26.1761,26.1947,11844.0
2019-05-30 12:40:00,28.27,28.29,28.23,28.29,18578.0,26.1947,26.2132,26.1576,26.2132,18578.0
2019-05-30 12:50:00,28.29,28.38,28.28,28.37,44959.0,26.2132,26.2966,26.2039,26.2873,44959.0
2019-05-30 13:00:00,28.36,28.39,28.35,28.39,21083.0,26.2781,26.3059,26.2688,26.3059,21083.0
2019-05-30 13:10:00,28.4,28.41,28.36,28.37,39061.0,26.3151,26.3244,26.2781,26.2873,39061.0
2019-05-30 13:20:00,28.37,28.43,28.36,28.43,15510.0,26.2873,26.3429,26.2781,26.3429,15510.0
2019-05-30 13:30:00,28.44,28.45,28.43,28.44,13315.0,26.3522,26.3615,26.3429,26.3522,13315.0
2019-05-30 13:40:00,28.43,28.46,28.43,28.44,27816.0,26.3429,26.3707,26.3429,26.3522,27816.0
2019-05-30 13:50:00,28.44,28.5,28.44,28.47,27760.0,26.3522,26.4078,26.3522,26.38,27760.0
2019-05-30 14:00:00,28.47,28.5,28.45,28.48,19583.0,26.38,26.4078,26.3615,26.3893,19583.0
2019-05-30 14:10:00,28.48,28.52,28.48,28.52,53835.0,26.3893,26.4263,26.3893,26.4263,53835.0
2019-05-30 14:20:00,28.51,28.52,28.5,28.5,42155.0,26.4171,26.4263,26.4078,26.4078,42155.0
2019-05-30 14:30:00,28.52,28.57,28.5,28.54,31477.0,26.4263,26.4727,26.4078,26.4449,31477.0
2019-05-30 14:40:00,28.54,28.56,28.52,28.54,54300.0,26.4449,26.4634,26.4263,26.4449,54300.0
2019-05-30 14:50:00,28.54,28.54,28.45,28.48,29792.0,26.4449,26.4449,26.3615,26.3893,29792.0
2019-05-30 15:00:00,28.48,28.54,28.46,28.53,21916.0,26.3893,26.4449,26.3707,26.4356,21916.0
2019-05-30 15:10:00,28.54,28.56,28.51,28.54,21066.0,26.4449,26.4634,26.4171,26.4449,21066.0
2019-05-30 15:20:00,28.55,28.58,28.5,28.5,29327.0,26.4541,26.4819,26.4078,26.4078,29327.0
2019-05-30 15:30:00,28.51,28.52,28.48,28.51,60342.0,26.4171,26.4263,26.3893,26.4171,60342.0
2019-05-30 15:40:00,28.51,28.52,28.46,28.48,59268.0,26.4171,26.4263,26.3707,26.3893,59268.0
2019-05-30 15:50:00,28.48,28.52,28.45,28.51,199742.0,26.3893,26.4263,26.3615,26.4171,199742.0
2019-05-31 09:30:00,28.89,29.18,28.89,29.16,256196.0,26.7692,27.0379,26.7692,27.0193,256196.0
2019-05-31 09:40:00,29.16,29.16,29.02,29.12,133294.0,27.0193,27.0193,26.8896,26.9823,133294.0
2019-05-31 09:50:00,29.14,29.16,28.97,28.99,128826.0,27.0008,27.0193,26.8433,26.8618,128826.0
2019-05-31 10:00:00,28.99,29.05,28.97,29.04,70413.0,26.8618,26.9174,26.8433,26.9082,70413.0
2019-05-31 10:10:00,29.05,29.18,29.03,29.17,151459.0,26.9174,27.0379,26.8989,27.0286,151459.0
2019-05-31 10:20:00,29.18,29.36,29.18,29.35,127428.0,27.0379,27.2047,27.0379,27.1954,127428.0
2019-05-31 10:30:00,29.34,29.5,29.3,29.5,153713.0,27.1861,27.3344,27.1491,27.3344,153713.0
2019-05-31 10:40:00,29.5,29.53,29.44,29.44,119946.0,27.3344,27.3622,27.2788,27.2788,119946.0
2019-05-31 10:50:00,29.43,29.49,29.32,29.46,143299.0,27.2695,27.3251,27.1676,27.2973,143299.0
2019-05-31 11:00:00,29.47,29.5,29.34,29.4,135746.0,27.3066,27.3344,27.1861,27.2417,135746.0
2019-05-31 11:10:00,29.4,29.41,29.36,29.41,44676.0,27.2417,27.251,27.2047,27.251,44676.0
2019-05-31 11:20:00,29.4,29.4,29.23,29.31,99479.0,27.2417,27.2417,27.0842,27.1583,99479.0
2019-05-31 11:30:00,29.31,29.47,29.3,29.47,121356.0,27.1583,27.3066,27.1491,27.3066,121356.0
2019-05-31 11:40:00,29.47,29.5,29.44,29.49,58916.0,27.3066,27.3344,27.2788,27.3251,58916.0
2019-05-31 11:50:00,29.49,29.5,29.45,29.49,37505.0,27.3251,27.3344,27.2881,27.3251,37505.0
2019-05-31 12:00:00,29.49,29.52,29.48,29.52,31781.0,27.3251,27.3529,27.3159,27.3529,31781.0
2019-05-31 12:10:00,29.53,29.57,29.5,29.54,54249.0,27.3622,27.3992,27.3344,27.3714,54249.0
2019-05-31 12:20:00,29.54,29.56,29.51,29.56,39841.0,27.3714,27.39,27.3436,27.39,39841.0
2019-05-31 12:30:00,29.55,29.64,29.55,29.62,76568.0,27.3807,27.4641,27.3807,27.4456,76568.0
2019-05-31 12:40:00,29.62,29.66,29.58,29.65,58108.0,27.4456,27.4826,27.4085,27.4734,58108.0
2019-05-31 12:50:00,29.65,29.69,29.63,29.68,83285.0,27.4734,27.5104,27.4548,27.5012,83285.0
2019-05-31 13:00:00,29.68,29.68,29.6,29.66,63959.0,27.5012,27.5012,27.427,27.4826,63959.0
2019-05-31 13:10:00,29.67,29.67,29.59,29.66,71104.0,27.4919,27.4919,27.4178,27.4826,71104.0
2019-05-31 13:20:00,29.67,29.69,29.64,29.64,74500.0,27.4919,27.5104,27.4641,27.4641,74500.0
2019-05-31 13:30:00,29.64,29.67,29.6,29.61,38896.0,27.4641,27.4919,27.427,27.4363,38896.0
2019-05-31 13:40:00,29.62,29.69,29.61,29.61,82200.0,27.4456,27.5104,27.4363,27.4363,82200.0
2019-05-31 13:50:00,29.61,29.65,29.59,29.6,45798.0,27.4363,27.4734,27.4178,27.427,45798.0
2019-05-31 14:00:00,29.59,29.66,29.58,29.65,55172.0,27.4178,27.4826,27.4085,27.4734,55172.0
2019-05-31 14:10:00,29.65,29.65,29.6,29.61,34676.0,27.4734,27.4734,27.427,27.4363,34676.0
2019-05-31 14:20:00,29.6,29.65,29.58,29.61,52587.0,27.427,27.4734,27.4085,27.4363,52587.0
2019-05-31 14:30:00,29.61,29.66,29.59,29.64,43241.0,27.4363,27.4826,27.4178,27.4641,43241.0
2019-05-31 14:40:00,29.65,29.66,29.59,29.64,66102.0,27.4734,27.4826,27.4178,27.4641,66102.0
2019-05-31 14:50:00,29.63,29.69,29.61,29.67,73590.0,27.4548,27.5104,27.4363,27.4919,73590.0
2019-05-31 15:00:00,29.67,29.72,29.67,29.71,82566.0,27.4919,27.5382,27.4919,27.529,82566.0
2019-05-31 15:10:00,29.7,29.72,29.66,29.67,74495.0,27.5197,27.5382,27.4826,27.4919,74495.0
2019-05-31 15:20:00,29.68,29.68,29.57,29.59,124306.0,27.5012,27.5012,27.3992,27.4178,124306.0
2019-05-31 15:30:00,29.59,29.64,29.57,29.61,90629.0,27.4178,27.4641,27.3992,27.4363,90629.0
2019-05-31 15:40:00,29.61,29.64,29.56,29.56,84933.0,27.4363,27.4641,27.39,27.39,84933.0
2019-05-31 15:50:00,29.55,29.59,29.48,29.58,388260.0,27.3807,27.4178,27.3159,27.4085,388260.0
2019-06-03 09:30:00,30.11,30.19,30.03,30.18,178780.0,27.8996,27.9737,27.8255,27.9645,178780.0
2019-06-03 09:40:00,30.18,30.39,30.16,30.38,98387.0,27.9645,28.159,27.9459,28.1498,98387.0
2019-06-03 09:50:00,30.39,30.39,30.27,30.37,112221.0,28.159,28.159,28.0479,28.1405,112221.0
2019-06-03 10:00:00,30.38,30.44,30.31,30.37,106873.0,28.1498,28.2054,28.0849,28.1405,106873.0
2019-06-03 10:10:00,30.38,30.44,30.35,30.37,190113.0,28.1498,28.2054,28.122,28.1405,190113.0
2019-06-03 10:20:00,30.37,30.42,30.35,30.42,79263.0,28.1405,28.1868,28.122,28.1868,79263.0
2019-06-03 10:30:00,30.41,30.41,30.29,30.32,134931.0,28.1776,28.1776,28.0664,28.0942,134931.0
2019-06-03 10:40:00,30.32,30.4,30.32,30.4,135892.0,28.0942,28.1683,28.0942,28.1683,135892.0
2019-06-03 10:50:00,30.4,30.44,30.36,30.42,70882.0,28.1683,28.2054,28.1313,28.1868,70882.0
2019-06-03 11:00:00,30.42,30.45,30.4,30.45,50396.0,28.1868,28.2146,28.1683,28.2146,50396.0
2019-06-03 11:10:00,30.45,30.54,30.45,30.54,84899.0,28.2146,28.298,28.2146,28.298,84899.0
2019-06-03 11:20:00,30.55,30.55,30.37,30.51,107881.0,28.3073,28.3073,28.1405,28.2702,107881.0
2019-06-03 11:30:00,30.51,30.56,30.45,30.55,114023.0,28.2702,28.3166,28.2146,28.3073,114023.0
2019-06-03 11:40:00,30.56,30.59,30.5,30.59,80525.0,28.3166,28.3444,28.261,28.3444,80525.0
2019-06-03 11:50:00,30.59,30.62,30.56,30.62,94841.0,28.3444,28.3722,28.3166,28.3722,94841.0
2019-06-03 12:00:00,30.63,30.67,30.62,30.64,98161.0,28.3814,28.4185,28.3722,28.3907,98161.0
2019-06-03 12:10:00,30.64,30.76,30.64,30.7,80936.0,28.3907,28.5019,28.3907,28.4463,80936.0
2019-06-03 12:20:00,30.71,30.81,30.7,30.79,98574.0,28.4556,28.5482,28.4463,28.5297,98574.0
2019-06-03 12:30:00,30.79,30.84,30.77,30.79,90195.0,28.5297,28.576,28.5112,28.5297,90195.0
2019-06-03 12:40:00,30.8,30.82,30.78,30.8,92075.0,28.5389,28.5575,28.5204,28.5389,92075.0
2019-06-03 12:50:00,30.82,30.85,30.79,30.79,146094.0,28.5575,28.5853,28.5297,28.5297,146094.0
2019-06-03 13:00:00,30.8,30.85,30.76,30.79,97477.0,28.5389,28.5853,28.5019,28.5297,97477.0
2019-06-03 13:10:00,30.79,30.85,30.79,30.82,68087.0,28.5297,28.5853,28.5297,28.5575,68087.0
2019-06-03 13:20:00,30.82,30.97,30.78,30.95,126023.0,28.5575,28.6965,28.5204,28.6779,126023.0
2019-06-03 13:30:00,30.95,31.07,30.95,31.04,210817.0,28.6779,28.7891,28.6779,28.7613,210817.0
2019-06-03 13:40:00,31.03,31.03,30.9,30.99,116411.0,28.7521,28.7521,28.6316,28.715,116411.0
2019-06-03 13:50:00,30.99,31.01,30.95,30.97,166114.0,28.715,28.7335,28.6779,28.6965,166114.0
2019-06-03 14:00:00,30.96,30.96,30.84,30.95,109769.0,28.6872,28.6872,28.576,28.6779,109769.0
2019-06-03 14:10:00,30.95,30.99,30.91,30.93,74590.0,28.6779,28.715,28.6409,28.6594,74590.0
2019-06-03 14:20:00,30.96,30.98,30.91,30.98,49603.0,28.6872,28.7057,28.6409,28.7057,49603.0
2019-06-03 14:30:00,30.98,31.04,30.93,31.04,85934.0,28.7057,28.7613,28.6594,28.7613,85934.0
2019-06-03 14:40:00,31.05,31.08,31.05,31.06,92765.0,28.7706,28.7984,28.7706,28.7799,92765.0
2019-06-03 14:50:00,31.07,31.09,31.03,31.09,88089.0,28.7891,28.8077,28.7521,28.8077,88089.0
2019-06-03 15:00:00,31.09,31.11,31.02,31.11,114859.0,28.8077,28.8262,28.7428,28.8262,114859.0
2019-06-03 15:10:00,31.11,31.14,31.08,31.12,78423.0,28.8262,28.854,28.7984,28.8355,78423.0
2019-06-03 15:20:00,31.13,31.15,31.03,31.07,166696.0,28.8447,28.8633,28.7521,28.7891,166696.0
2019-06-03 15:30:00,31.07,31.14,31.06,31.09,151303.0,28.7891,28.854,28.7799,28.8077,151303.0
2019-06-03 15:40:00,31.09,31.11,30.95,31.02,196012.0,28.8077,28.8262,28.6779,28.7428,196012.0
2019-06-03 15:50:00,31.01,31.09,31.0,31.05,348464.0,28.7335,28.8077,28.7243,28.7706,348464.0
2019-06-04 09:30:00,30.59,30.74,30.58,30.7,174219.0,28.3444,28.4834,28.3351,28.4463,174219.0
2019-06-04 09:40:00,30.71,30.84,30.71,30.81,113526.0,28.4556,28.576,28.4556,28.5482,113526.0
2019-06-04 09:50:00,30.82,31.08,30.81,30.97,101193.0,28.5575,28.7984,28.5482,28.6965,101193.0
2019-06-04 10:00:00,30.98,31.04,30.76,30.85,116909.0,28.7057,28.7613,28.5019,28.5853,116909.0
2019-06-04 10:10:00,30.85,30.97,30.8,30.8,66739.0,28.5853,28.6965,28.5389,28.5389,66739.0
2019-06-04 10:20:00,30.8,30.87,30.76,30.82,47405.0,28.5389,28.6038,28.5019,28.5575,47405.0
2019-06-04 10:30:00,30.81,30.82,30.72,30.75,44396.0,28.5482,28.5575,28.4648,28.4926,44396.0
2019-06-04 10:40:00,30.75,30.75,30.58,30.66,117195.0,28.4926,28.4926,28.3351,28.4092,117195.0
2019-06-04 10:50:00,30.65,30.74,30.62,30.64,33269.0,28.4,28.4834,28.3722,28.3907,33269.0
2019-06-04 11:00:00,30.64,30.69,30.59,30.59,52504.0,28.3907,28.437,28.3444,28.3444,52504.0
2019-06-04 11:10:00,30.59,30.67,30.54,30.65,89766.0,28.3444,28.4185,28.298,28.4,89766.0
2019-06-04 11:20:00,30.64,30.67,30.59,30.62,27154.0,28.3907,28.4185,28.3444,28.3722,27154.0
2019-06-04 11:30:00,30.64,30.74,30.64,30.72,45719.0,28.3907,28.4834,28.3907,28.4648,45719.0
2019-06-04 11:40:00,30.74,30.76,30.72,30.75,30440.0,28.4834,28.5019,28.4648,28.4926,30440.0
2019-06-04 11:50:00,30.73,30.87,30.73,30.87,11895.0,28.4741,28.6038,28.4741,28.6038,11895.0
2019-06-04 12:00:00,30.86,30.88,30.82,30.87,32692.0,28.5945,28.6131,28.5575,28.6038,32692.0
2019-06-04 12:10:00,30.88,30.9,30.84,30.88,17207.0,28.6131,28.6316,28.576,28.6131,17207.0
2019-06-04 12:20:00,30.88,30.9,30.84,30.89,14746.0,28.6131,28.6316,28.576,28.6223,14746.0
2019-06-04 12:30:00,30.89,30.98,30.89,30.95,42906.0,28.6223,28.7057,28.6223,28.6779,42906.0
2019-06-04 12:40:00,30.96,30.96,30.89,30.9,14952.0,28.6872,28.6872,28.6223,28.6316,14952.0
2019-06-04 12:50:00,30.9,30.9,30.82,30.82,37644.0,28.6316,28.6316,28.5575,28.5575,37644.0
2019-06-04 13:00:00,30.8,30.8,30.7,30.7,41316.0,28.5389,28.5389,28.4463,28.4463,41316.0
2019-06-04 13:10:00,30.69,30.81,30.69,30.8,37220.0,28.437,28.5482,28.437,28.5389,37220.0
2019-06-04 13:20:00,30.79,30.83,30.75,30.82,24229.0,28.5297,28.5667,28.4926,28.5575,24229.0
2019-06-04 13:30:00,30.83,30.92,30.83,30.91,24992.0,28.5667,28.6501,28.5667,28.6409,24992.0
2019-06-04 13:40:00,30.92,30.96,30.9,30.95,32270.0,28.6501,28.6872,28.6316,28.6779,32270.0
2019-06-04 13:50:00,30.95,31.04,30.95,30.99,50574.0,28.6779,28.7613,28.6779,28.715,50574.0
2019-06-04 14:00:00,31.02,31.03,30.98,31.02,37920.0,28.7428,28.7521,28.7057,28.7428,37920.0
2019-06-04 14:10:00,31.01,31.06,30.99,31.01,34729.0,28.7335,28.7799,28.715,28.7335,34729.0
2019-06-04 14:20:00,31.01,31.03,30.98,31.02,43081.0,28.7335,28.7521,28.7057,28.7428,43081.0
2019-06-04 14:30:00,31.02,31.07,31.01,31.07,74372.0,28.7428,28.7891,28.7335,28.7891,74372.0
2019-06-04 14:40:00,31.07,31.09,31.06,31.08,43863.0,28.7891,28.8077,28.7799,28.7984,43863.0
2019-06-04 14:50:00,31.06,31.08,31.0,31.0,29849.0,28.7799,28.7984,28.7243,28.7243,29849.0
2019-06-04 15:00:00,31.0,31.02,31.0,31.0,20115.0,28.7243,28.7428,28.7243,28.7243,20115.0
2019-06-04 15:10:00,31.0,31.01,30.99,30.99,21171.0,28.7243,28.7335,28.715,28.715,21171.0
2019-06-04 15:20:00,30.98,30.98,30.93,30.97,34178.0,28.7057,28.7057,28.6594,28.6965,34178.0
2019-06-04 15:30:00,30.96,31.02,30.91,31.02,50210.0,28.6872,28.7428,28.6409,28.7428,50210.0
2019-06-04 15:40:00,31.01,31.01,30.97,30.97,47619.0,28.7335,28.7335,28.6965,28.6965,47619.0
2019-06-04 15:50:00,30.97,31.1,30.93,31.1,367899.0,28.6965,28.8169,28.6594,28.8169,367899.0
2019-06-05 09:30:00,31.42,31.72,31.42,31.7,237423.0,29.1134,29.3914,29.1134,29.3729,237423.0
2019-06-05 09:40:00,31.69,31.7,31.48,31.54,92787.0,29.3636,29.3729,29.169,29.2246,92787.0
2019-06-05 09:50:00,31.53,31.67,31.35,31.35,94933.0,29.2154,29.3451,29.0486,29.0486,94933.0
2019-06-05 10:00:00,31.34,31.37,31.13,31.31,162524.0,29.0393,29.0671,28.8447,29.0115,162524.0
2019-06-05 10:10:00,31.32,31.34,31.22,31.26,47207.0,29.0208,29.0393,28.9281,28.9652,47207.0
2019-06-05 10:20:00,31.27,31.34,31.24,31.27,17979.0,28.9744,29.0393,28.9466,28.9744,17979.0
2019-06-05 10:30:00,31.26,31.41,31.23,31.23,52731.0,28.9652,29.1042,28.9374,28.9374,52731.0
2019-06-05 10:40:00,31.24,31.24,31.15,31.16,43958.0,28.9466,28.9466,28.8633,28.8725,43958.0
2019-06-05 10:50:00,31.15,31.19,30.9,30.97,142118.0,28.8633,28.9003,28.6316,28.6965,142118.0
2019-06-05 11:00:00,30.97,30.97,30.77,30.83,78425.0,28.6965,28.6965,28.5112,28.5667,78425.0
2019-06-05 11:10:00,30.84,30.99,30.83,30.87,45959.0,28.576,28.715,28.5667,28.6038,45959.0
2019-06-05 11:20:00,30.88,30.93,30.77,30.77,41197.0,28.6131,28.6594,28.5112,28.5112,41197.0
2019-06-05 11:30:00,30.77,30.78,30.6,30.7,110178.0,28.5112,28.5204,28.3536,28.4463,110178.0
2019-06-05 11:40:00,30.7,30.82,30.66,30.81,66439.0,28.4463,28.5575,28.4092,28.5482,66439.0
2019-06-05 11:50:00,30.81,30.84,30.69,30.81,46608.0,28.5482,28.576,28.437,28.5482,46608.0
2019-06-05 12:00:00,30.8,30.81,30.75,30.8,34248.0,28.5389,28.5482,28.4926,28.5389,34248.0
2019-06-05 12:10:00,30.8,30.84,30.72,30.77,45675.0,28.5389,28.576,28.4648,28.5112,45675.0
2019-06-05 12:20:00,30.79,30.88,30.74,30.88,66041.0,28.5297,28.6131,28.4834,28.6131,66041.0
2019-06-05 12:30:00,30.87,30.91,30.79,30.79,86353.0,28.6038,28.6409,28.5297,28.5297,86353.0
2019-06-05 12:40:00,30.78,30.81,30.74,30.79,25341.0,28.5204,28.5482,28.4834,28.5297,25341.0
2019-06-05 12:50:00,30.79,30.79,30.73,30.77,22775.0,28.5297,28.5297,28.4741,28.5112,22775.0
2019-06-05 13:00:00,30.78,30.88,30.76,30.86,35903.0,28.5204,28.6131,28.5019,28.5945,35903.0
2019-06-05 13:10:00,30.86,30.92,30.86,30.91,26845.0,28.5945,28.6501,28.5945,28.6409,26845.0
2019-06-05 13:20:00,30.9,30.91,30.85,30.87,29092.0,28.6316,28.6409,28.5853,28.6038,29092.0
2019-06-05 13:30:00,30.86,30.91,30.86,30.89,43743.0,28.5945,28.6409,28.5945,28.6223,43743.0
2019-06-05 13:40:00,30.89,30.92,30.84,30.85,31022.0,28.6223,28.6501,28.576,28.5853,31022.0
2019-06-05 13:50:00,30.85,30.86,30.82,30.83,30689.0,28.5853,28.5945,28.5575,28.5667,30689.0
2019-06-05 14:00:00,30.83,30.84,30.76,30.76,25063.0,28.5667,28.576,28.5019,28.5019,25063.0
2019-06-05 14:10:00,30.77,30.87,30.76,30.87,55393.0,28.5112,28.6038,28.5019,28.6038,55393.0
2019-06-05 14:20:00,30.86,30.87,30.78,30.79,27107.0,28.5945,28.6038,28.5204,28.5297,27107.0
2019-06-05 14:30:00,30.8,30.81,30.71,30.71,33769.0,28.5389,28.5482,28.4556,28.4556,33769.0
2019-06-05 14:40:00,30.72,30.77,30.71,30.76,9475.0,28.4648,28.5112,28.4556,28.5019,9475.0
2019-06-05 14:50:00,30.78,30.82,30.78,30.78,25313.0,28.5204,28.5575,28.5204,28.5204,25313.0
2019-06-05 15:00:00,30.78,30.83,30.78,30.83,38992.0,28.5204,28.5667,28.5204,28.5667,38992.0
2019-06-05 15:10:00,30.84,30.88,30.83,30.88,10743.0,28.576,28.6131,28.5667,28.6131,10743.0
2019-06-05 15:20:00,30.88,30.9,30.88,30.89,21769.0,28.6131,28.6316,28.6131,28.6223,21769.0
2019-06-05 15:30:00,30.89,30.95,30.89,30.93,41235.0,28.6223,28.6779,28.6223,28.6594,41235.0
2019-06-05 15:40:00,30.95,30.97,30.92,30.93,54418.0,28.6779,28.6965,28.6501,28.6594,54418.0
2019-06-05 15:50:00,30.92,30.92,30.78,30.8,282233.0,28.6501,28.6501,28.5204,28.5389,282233.0
2019-06-06 09:30:00,31.01,31.1,30.84,30.87,106276.0,28.7335,28.8169,28.576,28.6038,106276.0
2019-06-06 09:40:00,30.88,31.01,30.82,31.01,90985.0,28.6131,28.7335,28.5575,28.7335,90985.0
2019-06-06 09:50:00,31.01,31.15,30.99,31.13,106467.0,28.7335,28.8633,28.715,28.8447,106467.0
2019-06-06 10:00:00,31.14,31.14,31.0,31.02,56593.0,28.854,28.854,28.7243,28.7428,56593.0
2019-06-06 10:10:00,31.02,31.16,31.01,31.15,52108.0,28.7428,28.8725,28.7335,28.8633,52108.0
2019-06-06 10:20:00,31.15,31.16,31.06,31.08,47230.0,28.8633,28.8725,28.7799,28.7984,47230.0
2019-06-06 10:30:00,31.09,31.13,30.98,31.03,55662.0,28.8077,28.8447,28.7057,28.7521,55662.0
2019-06-06 10:40:00,31.03,31.04,30.89,30.9,35790.0,28.7521,28.7613,28.6223,28.6316,35790.0
2019-06-06 10:50:00,30.89,30.89,30.76,30.82,37708.0,28.6223,28.6223,28.5019,28.5575,37708.0
2019-06-06 11:00:00,30.83,30.83,30.77,30.81,25127.0,28.5667,28.5667,28.5112,28.5482,25127.0
2019-06-06 11:10:00,30.81,30.88,30.81,30.87,26143.0,28.5482,28.6131,28.5482,28.6038,26143.0
2019-06-06 11:20:00,30.89,30.92,30.86,30.88,29133.0,28.6223,28.6501,28.5945,28.6131,29133.0
2019-06-06 11:30:00,30.89,30.9,30.87,30.88,15901.0,28.6223,28.6316,28.6038,28.6131,15901.0
2019-06-06 11:40:00,30.89,30.99,30.89,30.99,76173.0,28.6223,28.715,28.6223,28.715,76173.0
2019-06-06 11:50:00,30.98,30.99,30.96,30.98,33415.0,28.7057,28.715,28.6872,28.7057,33415.0
2019-06-06 12:00:00,30.98,30.98,30.92,30.94,8547.0,28.7057,28.7057,28.6501,28.6687,8547.0
2019-06-06 12:10:00,30.94,31.01,30.92,30.99,20490.0,28.6687,28.7335,28.6501,28.715,20490.0
2019-06-06 12:20:00,31.0,31.06,31.0,31.05,12108.0,28.7243,28.7799,28.7243,28.7706,12108.0
2019-06-06 12:30:00,31.05,31.05,31.02,31.03,20849.0,28.7706,28.7706,28.7428,28.7521,20849.0
2019-06-06 12:40:00,31.03,31.12,31.03,31.1,29030.0,28.7521,28.8355,28.7521,28.8169,29030.0
2019-06-06 12:50:00,31.1,31.14,31.09,31.12,26292.0,28.8169,28.854,28.8077,28.8355,26292.0
2019-06-06 13:00:00,31.11,31.13,31.07,31.12,19117.0,28.8262,28.8447,28.7891,28.8355,19117.0
2019-06-06 13:10:00,31.13,31.14,31.05,31.05,29087.0,28.8447,28.854,28.7706,28.7706,29087.0
2019-06-06 13:20:00,31.06,31.09,31.01,31.06,32739.0,28.7799,28.8077,28.7335,28.7799,32739.0
2019-06-06 13:30:00,31.06,31.1,31.05,31.08,27566.0,28.7799,28.8169,28.7706,28.7984,27566.0
2019-06-06 13:40:00,31.09,31.14,31.07,31.14,24426.0,28.8077,28.854,28.7891,28.854,24426.0
2019-06-06 13:50:00,31.13,31.16,31.08,31.1,43265.0,28.8447,28.8725,28.7984,28.8169,43265.0
2019-06-06 14:00:00,31.11,31.16,31.1,31.14,30705.0,28.8262,28.8725,28.8169,28.854,30705.0
2019-06-06 14:10:00,31.14,31.14,31.08,31.1,25333.0,28.854,28.854,28.7984,28.8169,25333.0
2019-06-06 14:20:00,31.09,31.11,31.06,31.07,56302.0,28.8077,28.8262,28.7799,28.7891,56302.0
2019-06-06 14:30:00,31.07,31.08,30.87,30.87,107212.0,28.7891,28.7984,28.6038,28.6038,107212.0
2019-06-06 14:40:00,30.86,30.91,30.82,30.88,61185.0,28.5945,28.6409,28.5575,28.6131,61185.0
2019-06-06 14:50:00,30.88,30.98,30.88,30.96,27653.0,28.6131,28.7057,28.6131,28.6872,27653.0
2019-06-06 15:00:00,30.96,31.04,30.95,31.04,25794.0,28.6872,28.7613,28.6779,28.7613,25794.0
2019-06-06 15:10:00,31.03,31.07,31.02,31.05,29403.0,28.7521,28.7891,28.7428,28.7706,29403.0
2019-06-06 15:20:00,31.05,31.08,31.04,31.04,30546.0,28.7706,28.7984,28.7613,28.7613,30546.0
2019-06-06 15:30:00,31.03,31.03,30.92,30.95,72627.0,28.7521,28.7521,28.6501,28.6779,72627.0
2019-06-06 15:40:00,30.96,30.98,30.94,30.94,44171.0,28.6872,28.7057,28.6687,28.6687,44171.0
2019-06-06 15:50:00,30.95,31.07,30.94,31.05,346755.0,28.6779,28.7891,28.6687,28.7706,346755.0
2019-06-07 09:30:00,31.34,31.4,31.23,31.23,130905.0,29.0393,29.0949,28.9374,28.9374,130905.0
2019-06-07 09:40:00,31.25,31.29,31.11,31.11,32738.0,28.9559,28.993,28.8262,28.8262,32738.0
2019-06-07 09:50:00,31.11,31.23,31.09,31.16,63045.0,28.8262,28.9374,28.8077,28.8725,63045.0
2019-06-07 10:00:00,31.15,31.31,31.14,31.28,76810.0,28.8633,29.0115,28.854,28.9837,76810.0
2019-06-07 10:10:00,31.3,31.3,31.23,31.29,42316.0,29.0022,29.0022,28.9374,28.993,42316.0
2019-06-07 10:20:00,31.3,31.4,31.3,31.4,67887.0,29.0022,29.0949,29.0022,29.0949,67887.0
2019-06-07 10:30:00,31.4,31.47,31.32,31.34,121712.0,29.0949,29.1598,29.0208,29.0393,121712.0
2019-06-07 10:40:00,31.33,31.34,31.2,31.3,64082.0,29.03,29.0393,28.9096,29.0022,64082.0
2019-06-07 10:50:00,31.3,31.32,31.14,31.15,49404.0,29.0022,29.0208,28.854,28.8633,49404.0
2019-06-07 11:00:00,31.15,31.24,31.13,31.24,65199.0,28.8633,28.9466,28.8447,28.9466,65199.0
2019-06-07 11:10:00,31.24,31.24,31.17,31.18,23500.0,28.9466,28.9466,28.8818,28.8911,23500.0
2019-06-07 11:20:00,31.17,31.17,30.97,30.98,66390.0,28.8818,28.8818,28.6965,28.7057,66390.0
2019-06-07 11:30:00,30.97,31.0,30.93,30.95,89146.0,28.6965,28.7243,28.6594,28.6779,89146.0
2019-06-07 11:40:00,30.93,30.99,30.93,30.94,35140.0,28.6594,28.715,28.6594,28.6687,35140.0
2019-06-07 11:50:00,30.94,30.99,30.79,30.88,127609.0,28.6687,28.715,28.5297,28.6131,127609.0
2019-06-07 12:00:00,30.88,31.01,30.85,31.01,42742.0,28.6131,28.7335,28.5853,28.7335,42742.0
2019-06-07 12:10:00,31.02,31.07,31.0,31.04,42102.0,28.7428,28.7891,28.7243,28.7613,42102.0
2019-06-07 12:20:00,31.04,31.05,31.01,31.05,18249.0,28.7613,28.7706,28.7335,28.7706,18249.0
2019-06-07 12:30:00,31.05,31.07,31.03,31.03,10356.0,28.7706,28.7891,28.7521,28.7521,10356.0
2019-06-07 12:40:00,31.03,31.05,31.0,31.05,9733.0,28.7521,28.7706,28.7243,28.7706,9733.0
2019-06-07 12:50:00,31.06,31.06,30.98,31.0,13900.0,28.7799,28.7799,28.7057,28.7243,13900.0
2019-06-07 13:00:00,31.0,31.01,30.97,31.0,12656.0,28.7243,28.7335,28.6965,28.7243,12656.0
2019-06-07 13:10:00,31.0,31.0,30.93,30.93,25180.0,28.7243,28.7243,28.6594,28.6594,25180.0
2019-06-07 13:20:00,30.92,30.94,30.9,30.91,25430.0,28.6501,28.6687,28.6316,28.6409,25430.0
2019-06-07 13:30:00,30.91,30.93,30.88,30.93,14077.0,28.6409,28.6594,28.6131,28.6594,14077.0
2019-06-07 13:40:00,30.93,30.96,30.93,30.93,16452.0,28.6594,28.6872,28.6594,28.6594,16452.0
2019-06-07 13:50:00,30.93,30.97,30.92,30.94,12397.0,28.6594,28.6965,28.6501,28.6687,12397.0
2019-06-07 14:00:00,30.95,30.96,30.9,30.9,17403.0,28.6779,28.6872,28.6316,28.6316,17403.0
2019-06-07 14:10:00,30.91,30.94,30.91,30.93,10518.0,28.6409,28.6687,28.6409,28.6594,10518.0
2019-06-07 14:20:00,30.92,30.93,30.88,30.92,24913.0,28.6501,28.6594,28.6131,28.6501,24913.0
2019-06-07 14:30:00,30.93,30.93,30.87,30.9,41992.0,28.6594,28.6594,28.6038,28.6316,41992.0
2019-06-07 14:40:00,30.9,30.94,30.89,30.93,22282.0,28.6316,28.6687,28.6223,28.6594,22282.0
2019-06-07 14:50:00,30.92,30.97,30.92,30.93,24320.0,28.6501,28.6965,28.6501,28.6594,24320.0
2019-06-07 15:00:00,30.92,30.98,30.92,30.98,19812.0,28.6501,28.7057,28.6501,28.7057,19812.0
2019-06-07 15:10:00,30.99,31.01,30.97,31.01,45532.0,28.715,28.7335,28.6965,28.7335,45532.0
2019-06-07 15:20:00,31.01,31.01,30.99,31.0,51976.0,28.7335,28.7335,28.715,28.7243,51976.0
2019-06-07 15:30:00,31.01,31.01,30.96,30.99,49444.0,28.7335,28.7335,28.6872,28.715,49444.0
2019-06-07 15:40:00,30.99,31.01,30.98,31.0,19791.0,28.715,28.7335,28.7057,28.7243,19791.0
2019-06-07 15:50:00,31.0,31.0,30.87,30.9,420351.0,28.7243,28.7243,28.6038,28.6316,420351.0
2019-06-10 09:30:00,30.31,30.37,30.21,30.25,171495.0,28.0849,28.1405,27.9923,28.0293,171495.0
2019-06-10 09:40:00,30.25,30.25,30.04,30.17,111615.0,28.0293,28.0293,27.8347,27.9552,111615.0
2019-06-10 09:50:00,30.17,30.31,30.17,30.3,71830.0,27.9552,28.0849,27.9552,28.0757,71830.0
2019-06-10 10:00:00,30.3,30.3,30.13,30.14,122848.0,28.0757,28.0757,27.9181,27.9274,122848.0
2019-06-10 10:10:00,30.13,30.22,30.11,30.17,76543.0,27.9181,28.0015,27.8996,27.9552,76543.0
2019-06-10 10:20:00,30.17,30.31,30.16,30.31,63940.0,27.9552,28.0849,27.9459,28.0849,63940.0
2019-06-10 10:30:00,30.3,30.31,30.25,30.28,36468.0,28.0757,28.0849,28.0293,28.0571,36468.0
2019-06-10 10:40:00,30.25,30.3,30.25,30.29,21526.0,28.0293,28.0757,28.0293,28.0664,21526.0
2019-06-10 10:50:00,30.3,30.32,30.27,30.32,38127.0,28.0757,28.0942,28.0479,28.0942,38127.0
2019-06-10 11:00:00,30.32,30.33,30.25,30.25,20561.0,28.0942,28.1035,28.0293,28.0293,20561.0
2019-06-10 11:10:00,30.28,30.28,30.18,30.19,23128.0,28.0571,28.0571,27.9645,27.9737,23128.0
2019-06-10 11:20:00,30.18,30.24,30.18,30.2,26222.0,27.9645,28.0201,27.9645,27.983,26222.0
2019-06-10 11:30:00,30.19,30.19,30.12,30.15,29784.0,27.9737,27.9737,27.9089,27.9367,29784.0
2019-06-10 11:40:00,30.16,30.16,30.09,30.09,29094.0,27.9459,27.9459,27.8811,27.8811,29094.0
2019-06-10 11:50:00,30.09,30.09,30.05,30.06,46243.0,27.8811,27.8811,27.844,27.8533,46243.0
2019-06-10 12:00:00,30.06,30.07,30.0,30.02,66222.0,27.8533,27.8625,27.7977,27.8162,66222.0
2019-06-10 12:10:00,30.01,30.04,29.97,29.99,48922.0,27.8069,27.8347,27.7699,27.7884,48922.0
2019-06-10 12:20:00,29.99,30.05,29.96,30.05,30704.0,27.7884,27.844,27.7606,27.844,30704.0
2019-06-10 12:30:00,30.05,30.08,30.03,30.05,28925.0,27.844,27.8718,27.8255,27.844,28925.0
2019-06-10 12:40:00,30.05,30.06,30.03,30.05,18084.0,27.844,27.8533,27.8255,27.844,18084.0
2019-06-10 12:50:00,30.06,30.07,29.95,29.95,33044.0,27.8533,27.8625,27.7513,27.7513,33044.0
2019-06-10 13:00:00,29.95,30.02,29.95,30.02,69410.0,27.7513,27.8162,27.7513,27.8162,69410.0
2019-06-10 13:10:00,30.02,30.04,29.96,29.99,31221.0,27.8162,27.8347,27.7606,27.7884,31221.0
2019-06-10 13:20:00,29.99,29.99,29.95,29.95,30286.0,27.7884,27.7884,27.7513,27.7513,30286.0
2019-06-10 13:30:00,29.95,29.98,29.93,29.93,32355.0,27.7513,27.7791,27.7328,27.7328,32355.0
2019-06-10 13:40:00,29.93,29.93,29.9,29.92,57039.0,27.7328,27.7328,27.705,27.7236,57039.0
2019-06-10 13:50:00,29.92,29.99,29.91,29.95,71920.0,27.7236,27.7884,27.7143,27.7513,71920.0
2019-06-10 14:00:00,29.94,30.09,29.93,30.03,123276.0,27.7421,27.8811,27.7328,27.8255,123276.0
2019-06-10 14:10:00,30.03,30.09,30.01,30.05,35930.0,27.8255,27.8811,27.8069,27.844,35930.0
2019-06-10 14:20:00,30.05,30.05,29.97,29.99,50497.0,27.844,27.844,27.7699,27.7884,50497.0
2019-06-10 14:30:00,30.0,30.06,29.97,30.03,47003.0,27.7977,27.8533,27.7699,27.8255,47003.0
2019-06-10 14:40:00,30.03,30.04,29.99,30.04,20209.0,27.8255,27.8347,27.7884,27.8347,20209.0
2019-06-10 14:50:00,30.03,30.07,30.03,30.04,31261.0,27.8255,27.8625,27.8255,27.8347,31261.0
2019-06-10 15:00:00,30.03,30.03,30.01,30.03,21205.0,27.8255,27.8255,27.8069,27.8255,21205.0
2019-06-10 15:10:00,30.03,30.08,30.02,30.08,32780.0,27.8255,27.8718,27.8162,27.8718,32780.0
2019-06-10 15:20:00,30.08,30.14,30.08,30.1,46176.0,27.8718,27.9274,27.8718,27.8903,46176.0
2019-06-10 15:30:00,30.1,30.13,30.07,30.12,75691.0,27.8903,27.9181,27.8625,27.9089,75691.0
2019-06-10 15:40:00,30.11,30.14,30.1,30.11,59217.0,27.8996,27.9274,27.8903,27.8996,59217.0
2019-06-10 15:50:00,30.11,30.14,30.03,30.06,391873.0,27.8996,27.9274,27.8255,27.8533,391873.0
2019-06-11 09:30:00,29.91,30.16,29.91,30.12,105267.0,27.7143,27.9459,27.7143,27.9089,105267.0
2019-06-11 09:40:00,30.09,30.21,30.07,30.17,47251.0,27.8811,27.9923,27.8625,27.9552,47251.0
2019-06-11 09:50:00,30.17,30.2,30.13,30.15,39903.0,27.9552,27.983,27.9181,27.9367,39903.0
2019-06-11 10:00:00,30.14,30.14,30.0,30.0,53161.0,27.9274,27.9274,27.7977,27.7977,53161.0
2019-06-11 10:10:00,30.0,30.04,29.92,29.97,54755.0,27.7977,27.8347,27.7236,27.7699,54755.0
2019-06-11 10:20:00,29.97,29.99,29.93,29.95,20641.0,27.7699,27.7884,27.7328,27.7513,20641.0
2019-06-11 10:30:00,29.94,30.06,29.94,30.05,28808.0,27.7421,27.8533,27.7421,27.844,28808.0
2019-06-11 10:40:00,30.06,30.14,30.06,30.14,29056.0,27.8533,27.9274,27.8533,27.9274,29056.0
2019-06-11 10:50:00,30.14,30.23,30.13,30.23,19187.0,27.9274,28.0108,27.9181,28.0108,19187.0
2019-06-11 11:00:00,30.24,30.31,30.24,30.31,56675.0,28.0201,28.0849,28.0201,28.0849,56675.0
2019-06-11 11:10:00,30.31,30.35,30.31,30.33,28727.0,28.0849,28.122,28.0849,28.1035,28727.0
2019-06-11 11:20:00,30.35,30.45,30.34,30.44,24044.0,28.122,28.2146,28.1127,28.2054,24044.0
2019-06-11 11:30:00,30.44,30.49,30.42,30.47,31467.0,28.2054,28.2517,28.1868,28.2332,31467.0
2019-06-11 11:40:00,30.46,30.48,30.42,30.48,9901.0,28.2239,28.2424,28.1868,28.2424,9901.0
2019-06-11 11:50:00,30.49,30.49,30.46,30.48,26301.0,28.2517,28.2517,28.2239,28.2424,26301.0
2019-06-11 12:00:00,30.49,30.51,30.43,30.44,28960.0,28.2517,28.2702,28.1961,28.2054,28960.0
2019-06-11 12:10:00,30.45,30.45,30.41,30.42,26462.0,28.2146,28.2146,28.1776,28.1868,26462.0
2019-06-11 12:20:00,30.41,30.46,30.37,30.46,29761.0,28.1776,28.2239,28.1405,28.2239,29761.0
2019-06-11 12:30:00,30.46,30.47,30.45,30.46,8594.0,28.2239,28.2332,28.2146,28.2239,8594.0
2019-06-11 12:40:00,30.47,30.5,30.46,30.5,35566.0,28.2332,28.261,28.2239,28.261,35566.0
2019-06-11 12:50:00,30.5,30.62,30.5,30.6,31683.0,28.261,28.3722,28.261,28.3536,31683.0
2019-06-11 13:00:00,30.6,30.6,30.48,30.48,49379.0,28.3536,28.3536,28.2424,28.2424,49379.0
2019-06-11 13:10:00,30.47,30.47,30.39,30.39,47505.0,28.2332,28.2332,28.159,28.159,47505.0
2019-06-11 13:20:00,30.39,30.45,30.39,30.45,27152.0,28.159,28.2146,28.159,28.2146,27152.0
2019-06-11 13:30:00,30.45,30.48,30.45,30.47,18910.0,28.2146,28.2424,28.2146,28.2332,18910.0
2019-06-11 13:40:00,30.48,30.55,30.48,30.54,17350.0,28.2424,28.3073,28.2424,28.298,17350.0
2019-06-11 13:50:00,30.54,30.55,30.5,30.51,17859.0,28.298,28.3073,28.261,28.2702,17859.0
2019-06-11 14:00:00,30.5,30.53,30.47,30.53,18860.0,28.261,28.2888,28.2332,28.2888,18860.0
2019-06-11 14:10:00,30.52,30.54,30.49,30.5,19121.0,28.2795,28.298,28.2517,28.261,19121.0
2019-06-11 14:20:00,30.5,30.51,30.48,30.5,33949.0,28.261,28.2702,28.2424,28.261,33949.0
2019-06-11 14:30:00,30.5,30.51,30.46,30.49,35641.0,28.261,28.2702,28.2239,28.2517,35641.0
2019-06-11 14:40:00,30.48,30.5,30.47,30.48,9886.0,28.2424,28.261,28.2332,28.2424,9886.0
2019-06-11 14:50:00,30.48,30.49,30.44,30.45,17523.0,28.2424,28.2517,28.2054,28.2146,17523.0
2019-06-11 15:00:00,30.46,30.46,30.41,30.41,31004.0,28.2239,28.2239,28.1776,28.1776,31004.0
2019-06-11 15:10:00,30.42,30.44,30.4,30.44,19154.0,28.1868,28.2054,28.1683,28.2054,19154.0
2019-06-11 15:20:00,30.44,30.45,30.44,30.45,7539.0,28.2054,28.2146,28.2054,28.2146,7539.0
2019-06-11 15:30:00,30.44,30.45,30.42,30.42,49356.0,28.2054,28.2146,28.1868,28.1868,49356.0
2019-06-11 15:40:00,30.42,30.42,30.4,30.42,19333.0,28.1868,28.1868,28.1683,28.1868,19333.0
2019-06-11 15:50:00,30.43,30.48,30.41,30.45,150871.0,28.1961,28.2424,28.1776,28.2146,150871.0
2019-06-12 09:30:00,30.7,30.88,30.7,30.86,50074.0,28.4463,28.6131,28.4463,28.5945,50074.0
2019-06-12 09:40:00,30.85,30.87,30.71,30.72,82049.0,28.5853,28.6038,28.4556,28.4648,82049.0
2019-06-12 09:50:00,30.71,30.86,30.7,30.86,74192.0,28.4556,28.5945,28.4463,28.5945,74192.0
2019-06-12 10:00:00,30.86,30.96,30.86,30.89,62725.0,28.5945,28.6872,28.5945,28.6223,62725.0
2019-06-12 10:10:00,30.87,30.98,30.87,30.91,45747.0,28.6038,28.7057,28.6038,28.6409,45747.0
2019-06-12 10:20:00,30.91,31.0,30.9,31.0,32173.0,28.6409,28.7243,28.6316,28.7243,32173.0
2019-06-12 10:30:00,30.98,31.0,30.93,30.93,29751.0,28.7057,28.7243,28.6594,28.6594,29751.0
2019-06-12 10:40:00,30.93,30.98,30.93,30.96,17833.0,28.6594,28.7057,28.6594,28.6872,17833.0
2019-06-12 10:50:00,30.95,30.96,30.9,30.96,40620.0,28.6779,28.6872,28.6316,28.6872,40620.0
2019-06-12 11:00:00,30.96,31.09,30.95,31.09,45339.0,28.6872,28.8077,28.6779,28.8077,45339.0
2019-06-12 11:10:00,31.1,31.13,31.09,31.12,69631.0,28.8169,28.8447,28.8077,28.8355,69631.0
2019-06-12 11:20:00,31.1,31.14,31.09,31.13,38486.0,28.8169,28.854,28.8077,28.8447,38486.0
2019-06-12 11:30:00,31.13,31.14,31.08,31.09,42828.0,28.8447,28.854,28.7984,28.8077,42828.0
2019-06-12 11:40:00,31.09,31.14,31.09,31.14,51278.0,28.8077,28.854,28.8077,28.854,51278.0
2019-06-12 11:50:00,31.14,31.16,31.12,31.15,30786.0,28.854,28.8725,28.8355,28.8633,30786.0
2019-06-12 12:00:00,31.15,31.17,31.14,31.17,49657.0,28.8633,28.8818,28.854,28.8818,49657.0
2019-06-12 12:10:00,31.17,31.21,31.14,31.15,55870.0,28.8818,28.9189,28.854,28.8633,55870.0
2019-06-12 12:20:00,31.15,31.2,31.13,31.14,29150.0,28.8633,28.9096,28.8447,28.854,29150.0
2019-06-12 12:30:00,31.12,31.13,31.05,31.06,42675.0,28.8355,28.8447,28.7706,28.7799,42675.0
2019-06-12 12:40:00,31.07,31.07,31.01,31.01,45975.0,28.7891,28.7891,28.7335,28.7335,45975.0
2019-06-12 12:50:00,31.0,31.04,30.99,31.03,27944.0,28.7243,28.7613,28.715,28.7521,27944.0
2019-06-12 13:00:00,31.02,31.03,30.98,31.02,37352.0,28.7428,28.7521,28.7057,28.7428,37352.0
2019-06-12 13:10:00,31.02,31.07,31.02,31.06,26911.0,28.7428,28.7891,28.7428,28.7799,26911.0
2019-06-12 13:20:00,31.05,31.08,31.01,31.08,42106.0,28.7706,28.7984,28.7335,28.7984,42106.0
2019-06-12 13:30:00,31.08,31.11,31.06,31.11,43744.0,28.7984,28.8262,28.7799,28.8262,43744.0
2019-06-12 13:40:00,31.1,31.11,31.06,31.09,19553.0,28.8169,28.8262,28.7799,28.8077,19553.0
2019-06-12 13:50:00,31.1,31.12,31.09,31.12,24123.0,28.8169,28.8355,28.8077,28.8355,24123.0
2019-06-12 14:00:00,31.13,31.14,31.09,31.12,35965.0,28.8447,28.854,28.8077,28.8355,35965.0
2019-06-12 14:10:00,31.12,31.17,31.1,31.15,29715.0,28.8355,28.8818,28.8169,28.8633,29715.0
2019-06-12 14:20:00,31.15,31.16,31.13,31.15,13963.0,28.8633,28.8725,28.8447,28.8633,13963.0
2019-06-12 14:30:00,31.15,31.15,31.07,31.08,36564.0,28.8633,28.8633,28.7891,28.7984,36564.0
2019-06-12 14:40:00,31.09,31.1,31.04,31.07,42911.0,28.8077,28.8169,28.7613,28.7891,42911.0
2019-06-12 14:50:00,31.08,31.08,31.05,31.07,23178.0,28.7984,28.7984,28.7706,28.7891,23178.0
2019-06-12 15:00:00,31.07,31.09,31.06,31.09,21528.0,28.7891,28.8077,28.7799,28.8077,21528.0
2019-06-12 15:10:00,31.08,31.08,31.04,31.04,29777.0,28.7984,28.7984,28.7613,28.7613,29777.0
2019-06-12 15:20:00,31.04,31.05,31.02,31.02,61749.0,28.7613,28.7706,28.7428,28.7428,61749.0
2019-06-12 15:30:00,31.03,31.03,30.98,31.0,41575.0,28.7521,28.7521,28.7057,28.7243,41575.0
2019-06-12 15:40:00,31.0,31.0,30.98,30.98,48034.0,28.7243,28.7243,28.7057,28.7057,48034.0
2019-06-12 15:50:00,30.99,31.04,30.97,31.0,267193.0,28.715,28.7613,28.6965,28.7243,267193.0
2019-06-13 09:30:00,31.03,31.17,31.0,31.17,100246.0,28.7521,28.8818,28.7243,28.8818,100246.0
2019-06-13 09:40:00,31.18,31.23,31.16,31.2,57822.0,28.8911,28.9374,28.8725,28.9096,57822.0
2019-06-13 09:50:00,31.21,31.3,31.21,31.28,60622.0,28.9189,29.0022,28.9189,28.9837,60622.0
2019-06-13 10:00:00,31.29,31.44,31.26,31.39,69061.0,28.993,29.132,28.9652,29.0856,69061.0
2019-06-13 10:10:00,31.4,31.4,31.32,31.32,60162.0,29.0949,29.0949,29.0208,29.0208,60162.0
2019-06-13 10:20:00,31.32,31.32,31.24,31.25,43343.0,29.0208,29.0208,28.9466,28.9559,43343.0
2019-06-13 10:30:00,31.26,31.27,31.19,31.21,52095.0,28.9652,28.9744,28.9003,28.9189,52095.0
2019-06-13 10:40:00,31.21,31.29,31.19,31.29,48853.0,28.9189,28.993,28.9003,28.993,48853.0
2019-06-13 10:50:00,31.3,31.31,31.24,31.28,17447.0,29.0022,29.0115,28.9466,28.9837,17447.0
2019-06-13 11:00:00,31.29,31.39,31.29,31.38,46465.0,28.993,29.0856,28.993,29.0764,46465.0
2019-06-13 11:10:00,31.38,31.39,31.35,31.38,35375.0,29.0764,29.0856,29.0486,29.0764,35375.0
2019-06-13 11:20:00,31.38,31.4,31.33,31.38,67606.0,29.0764,29.0949,29.03,29.0764,67606.0
2019-06-13 11:30:00,31.38,31.41,31.38,31.39,66911.0,29.0764,29.1042,29.0764,29.0856,66911.0
2019-06-13 11:40:00,31.4,31.4,31.35,31.35,35517.0,29.0949,29.0949,29.0486,29.0486,35517.0
2019-06-13 11:50:00,31.36,31.36,31.32,31.36,59395.0,29.0578,29.0578,29.0208,29.0578,59395.0
2019-06-13 12:00:00,31.37,31.39,31.36,31.39,54843.0,29.0671,29.0856,29.0578,29.0856,54843.0
2019-06-13 12:10:00,31.39,31.43,31.38,31.43,24196.0,29.0856,29.1227,29.0764,29.1227,24196.0
2019-06-13 12:20:00,31.44,31.47,31.44,31.47,32368.0,29.132,29.1598,29.132,29.1598,32368.0
2019-06-13 12:30:00,31.47,31.47,31.43,31.47,51034.0,29.1598,29.1598,29.1227,29.1598,51034.0
2019-06-13 12:40:00,31.47,31.49,31.4,31.41,51065.0,29.1598,29.1783,29.0949,29.1042,51065.0
2019-06-13 12:50:00,31.4,31.41,31.38,31.4,31367.0,29.0949,29.1042,29.0764,29.0949,31367.0
2019-06-13 13:00:00,31.41,31.45,31.41,31.44,12235.0,29.1042,29.1412,29.1042,29.132,12235.0
2019-06-13 13:10:00,31.44,31.47,31.43,31.47,25324.0,29.132,29.1598,29.1227,29.1598,25324.0
2019-06-13 13:20:00,31.47,31.47,31.44,31.46,49079.0,29.1598,29.1598,29.132,29.1505,49079.0
2019-06-13 13:30:00,31.45,31.47,31.43,31.46,62080.0,29.1412,29.1598,29.1227,29.1505,62080.0
2019-06-13 13:40:00,31.46,31.5,31.46,31.48,28263.0,29.1505,29.1876,29.1505,29.169,28263.0
2019-06-13 13:50:00,31.48,31.53,31.48,31.5,38881.0,29.169,29.2154,29.169,29.1876,38881.0
2019-06-13 14:00:00,31.51,31.54,31.51,31.52,55873.0,29.1968,29.2246,29.1968,29.2061,55873.0
2019-06-13 14:10:00,31.52,31.55,31.5,31.51,122321.0,29.2061,29.2339,29.1876,29.1968,122321.0
2019-06-13 14:20:00,31.51,31.51,31.44,31.47,60478.0,29.1968,29.1968,29.132,29.1598,60478.0
2019-06-13 14:30:00,31.48,31.5,31.47,31.48,28136.0,29.169,29.1876,29.1598,29.169,28136.0
2019-06-13 14:40:00,31.49,31.5,31.45,31.45,32648.0,29.1783,29.1876,29.1412,29.1412,32648.0
2019-06-13 14:50:00,31.45,31.49,31.44,31.48,42440.0,29.1412,29.1783,29.132,29.169,42440.0
2019-06-13 15:00:00,31.49,31.5,31.43,31.44,105019.0,29.1783,29.1876,29.1227,29.132,105019.0
2019-06-13 15:10:00,31.44,31.48,31.44,31.47,40836.0,29.132,29.169,29.132,29.1598,40836.0
2019-06-13 15:20:00,31.47,31.49,31.41,31.42,60029.0,29.1598,29.1783,29.1042,29.1134,60029.0
2019-06-13 15:30:00,31.41,31.44,31.41,31.42,39431.0,29.1042,29.132,29.1042,29.1134,39431.0
2019-06-13 15:40:00,31.42,31.46,31.41,31.45,38632.0,29.1134,29.1505,29.1042,29.1412,38632.0
2019-06-13 15:50:00,31.45,31.51,31.45,31.49,331528.0,29.1412,29.1968,29.1412,29.1783,331528.0
2019-06-14 09:30:00,31.97,32.11,31.85,32.08,212091.0,29.6231,29.7528,29.5119,29.725,212091.0
2019-06-14 09:40:00,32.09,32.23,32.08,32.2,145644.0,29.7342,29.864,29.725,29.8362,145644.0
2019-06-14 09:50:00,32.2,32.23,32.09,32.17,212328.0,29.8362,29.864,29.7342,29.8084,212328.0
2019-06-14 10:00:00,32.18,32.24,32.09,32.1,102440.0,29.8176,29.8732,29.7342,29.7435,102440.0
2019-06-14 10:10:00,32.1,32.11,31.91,31.91,84738.0,29.7435,29.7528,29.5675,29.5675,84738.0
2019-06-14 10:20:00,31.89,31.93,31.78,31.8,50092.0,29.5489,29.586,29.447,29.4655,50092.0
2019-06-14 10:30:00,31.8,31.94,31.75,31.94,71722.0,29.4655,29.5953,29.4192,29.5953,71722.0
2019-06-14 10:40:00,31.92,31.93,31.85,31.87,48394.0,29.5767,29.586,29.5119,29.5304,48394.0
2019-06-14 10:50:00,31.86,31.91,31.82,31.91,31288.0,29.5211,29.5675,29.4841,29.5675,31288.0
2019-06-14 11:00:00,31.91,31.92,31.84,31.9,39654.0,29.5675,29.5767,29.5026,29.5582,39654.0
2019-06-14 11:10:00,31.89,31.99,31.89,31.97,69174.0,29.5489,29.6416,29.5489,29.6231,69174.0
2019-06-14 11:20:00,31.96,31.98,31.85,31.95,45140.0,29.6138,29.6323,29.5119,29.6045,45140.0
2019-06-14 11:30:00,31.96,31.98,31.9,31.97,55851.0,29.6138,29.6323,29.5582,29.6231,55851.0
2019-06-14 11:40:00,31.97,32.04,31.97,32.02,46722.0,29.6231,29.6879,29.6231,29.6694,46722.0
2019-06-14 11:50:00,32.02,32.03,31.96,32.01,67730.0,29.6694,29.6787,29.6138,29.6601,67730.0
2019-06-14 12:00:00,32.02,32.07,31.99,32.02,36934.0,29.6694,29.7157,29.6416,29.6694,36934.0
2019-06-14 12:10:00,32.02,32.03,31.98,32.0,29518.0,29.6694,29.6787,29.6323,29.6509,29518.0
2019-06-14 12:20:00,32.0,32.0,31.94,31.94,39229.0,29.6509,29.6509,29.5953,29.5953,39229.0
2019-06-14 12:30:00,31.94,32.02,31.94,31.99,38280.0,29.5953,29.6694,29.5953,29.6416,38280.0
2019-06-14 12:40:00,31.99,32.01,31.98,32.01,42592.0,29.6416,29.6601,29.6323,29.6601,42592.0
2019-06-14 12:50:00,32.01,32.04,32.0,32.03,30973.0,29.6601,29.6879,29.6509,29.6787,30973.0
2019-06-14 13:00:00,32.05,32.05,31.71,31.71,155771.0,29.6972,29.6972,29.3821,29.3821,155771.0
2019-06-14 13:10:00,31.71,31.8,31.61,31.61,109329.0,29.3821,29.4655,29.2895,29.2895,109329.0
2019-06-14 13:20:00,31.61,31.62,31.38,31.38,153885.0,29.2895,29.2988,29.0764,29.0764,153885.0
2019-06-14 13:30:00,31.4,31.41,31.23,31.25,162162.0,29.0949,29.1042,28.9374,28.9559,162162.0
2019-06-14 13:40:00,31.25,31.45,31.25,31.4,111098.0,28.9559,29.1412,28.9559,29.0949,111098.0
2019-06-14 13:50:00,31.41,31.44,31.33,31.42,101076.0,29.1042,29.132,29.03,29.1134,101076.0
2019-06-14 14:00:00,31.42,31.51,31.39,31.39,61997.0,29.1134,29.1968,29.0856,29.0856,61997.0
2019-06-14 14:10:00,31.37,31.4,31.31,31.33,60009.0,29.0671,29.0949,29.0115,29.03,60009.0
2019-06-14 14:20:00,31.33,31.33,31.16,31.19,106281.0,29.03,29.03,28.8725,28.9003,106281.0
2019-06-14 14:30:00,31.19,31.26,31.17,31.19,143020.0,28.9003,28.9652,28.8818,28.9003,143020.0
2019-06-14 14:40:00,31.2,31.35,31.2,31.35,49582.0,28.9096,29.0486,28.9096,29.0486,49582.0
2019-06-14 14:50:00,31.34,31.36,31.29,31.33,45079.0,29.0393,29.0578,28.993,29.03,45079.0
2019-06-14 15:00:00,31.34,31.41,31.33,31.41,45575.0,29.0393,29.1042,29.03,29.1042,45575.0
2019-06-14 15:10:00,31.4,31.45,31.38,31.45,45571.0,29.0949,29.1412,29.0764,29.1412,45571.0
2019-06-14 15:20:00,31.44,31.45,31.42,31.43,37212.0,29.132,29.1412,29.1134,29.1227,37212.0
2019-06-14 15:30:00,31.43,31.46,31.38,31.42,42928.0,29.1227,29.1505,29.0764,29.1134,42928.0
2019-06-14 15:40:00,31.42,31.44,31.39,31.43,51841.0,29.1134,29.132,29.0856,29.1227,51841.0
2019-06-14 15:50:00,31.42,31.51,31.38,31.5,268030.0,29.1134,29.1968,29.0764,29.1876,268030.0
2019-06-17 09:30:00,31.51,31.8,31.51,31.71,109128.0,29.1968,29.4655,29.1968,29.3821,109128.0
2019-06-17 09:40:00,31.7,31.7,31.47,31.57,71320.0,29.3729,29.3729,29.1598,29.2524,71320.0
2019-06-17 09:50:00,31.57,31.64,31.49,31.59,54510.0,29.2524,29.3173,29.1783,29.271,54510.0
2019-06-17 10:00:00,31.59,31.67,31.53,31.54,75534.0,29.271,29.3451,29.2154,29.2246,75534.0
2019-06-17 10:10:00,31.53,31.53,31.4,31.48,89006.0,29.2154,29.2154,29.0949,29.169,89006.0
2019-06-17 10:20:00,31.48,31.48,31.3,31.31,100952.0,29.169,29.169,29.0022,29.0115,100952.0
2019-06-17 10:30:00,31.32,31.4,31.28,31.3,90955.0,29.0208,29.0949,28.9837,29.0022,90955.0
2019-06-17 10:40:00,31.3,31.49,31.3,31.48,85280.0,29.0022,29.1783,29.0022,29.169,85280.0
2019-06-17 10:50:00,31.47,31.49,31.35,31.36,70500.0,29.1598,29.1783,29.0486,29.0578,70500.0
2019-06-17 11:00:00,31.35,31.41,31.31,31.31,31316.0,29.0486,29.1042,29.0115,29.0115,31316.0
2019-06-17 11:10:00,31.31,31.39,31.29,31.39,30348.0,29.0115,29.0856,28.993,29.0856,30348.0
2019-06-17 11:20:00,31.39,31.42,31.38,31.41,38836.0,29.0856,29.1134,29.0764,29.1042,38836.0
2019-06-17 11:30:00,31.42,31.43,31.34,31.37,31036.0,29.1134,29.1227,29.0393,29.0671,31036.0
2019-06-17 11:40:00,31.37,31.41,31.33,31.41,25187.0,29.0671,29.1042,29.03,29.1042,25187.0
2019-06-17 11:50:00,31.41,31.5,31.41,31.47,39859.0,29.1042,29.1876,29.1042,29.1598,39859.0
2019-06-17 12:00:00,31.48,31.53,31.42,31.53,29211.0,29.169,29.2154,29.1134,29.2154,29211.0
2019-06-17 12:10:00,31.53,31.57,31.52,31.52,62702.0,29.2154,29.2524,29.2061,29.2061,62702.0
2019-06-17 12:20:00,31.53,31.53,31.49,31.49,29321.0,29.2154,29.2154,29.1783,29.1783,29321.0
2019-06-17 12:30:00,31.51,31.55,31.49,31.54,35343.0,29.1968,29.2339,29.1783,29.2246,35343.0
2019-06-17 12:40:00,31.54,31.55,31.51,31.52,17751.0,29.2246,29.2339,29.1968,29.2061,17751.0
2019-06-17 12:50:00,31.49,31.49,31.41,31.43,20091.0,29.1783,29.1783,29.1042,29.1227,20091.0
2019-06-17 13:00:00,31.42,31.47,31.42,31.44,27719.0,29.1134,29.1598,29.1134,29.132,27719.0
2019-06-17 13:10:00,31.44,31.49,31.44,31.45,24828.0,29.132,29.1783,29.132,29.1412,24828.0
2019-06-17 13:20:00,31.46,31.48,31.41,31.42,29704.0,29.1505,29.169,29.1042,29.1134,29704.0
2019-06-17 13:30:00,31.42,31.44,31.41,31.42,33933.0,29.1134,29.132,29.1042,29.1134,33933.0
2019-06-17 13:40:00,31.42,31.42,31.37,31.37,33406.0,29.1134,29.1134,29.0671,29.0671,33406.0
2019-06-17 13:50:00,31.37,31.4,31.37,31.39,8456.0,29.0671,29.0949,29.0671,29.0856,8456.0
2019-06-17 14:00:00,31.38,31.4,31.37,31.38,14779.0,29.0764,29.0949,29.0671,29.0764,14779.0
2019-06-17 14:10:00,31.38,31.4,31.36,31.39,27023.0,29.0764,29.0949,29.0578,29.0856,27023.0
2019-06-17 14:20:00,31.39,31.42,31.39,31.42,14824.0,29.0856,29.1134,29.0856,29.1134,14824.0
2019-06-17 14:30:00,31.42,31.5,31.42,31.5,25289.0,29.1134,29.1876,29.1134,29.1876,25289.0
2019-06-17 14:40:00,31.51,31.53,31.49,31.5,13304.0,29.1968,29.2154,29.1783,29.1876,13304.0
2019-06-17 14:50:00,31.5,31.55,31.5,31.52,19560.0,29.1876,29.2339,29.1876,29.2061,19560.0
2019-06-17 15:00:00,31.5,31.52,31.49,31.51,15340.0,29.1876,29.2061,29.1783,29.1968,15340.0
2019-06-17 15:10:00,31.52,31.56,31.5,31.55,29765.0,29.2061,29.2432,29.1876,29.2339,29765.0
2019-06-17 15:20:00,31.56,31.62,31.56,31.62,46999.0,29.2432,29.2988,29.2432,29.2988,46999.0
2019-06-17 15:30:00,31.61,31.62,31.58,31.61,85464.0,29.2895,29.2988,29.2617,29.2895,85464.0
2019-06-17 15:40:00,31.6,31.63,31.59,31.61,51007.0,29.2802,29.308,29.271,29.2895,51007.0
2019-06-17 15:50:00,31.61,31.65,31.59,31.63,204346.0,29.2895,29.3266,29.271,29.308,204346.0
2019-06-18 09:30:00,32.11,32.27,32.07,32.24,255166.0,29.7528,29.901,29.7157,29.8732,255166.0
2019-06-18 09:40:00,32.25,32.25,31.8,31.92,282963.0,29.8825,29.8825,29.4655,29.5767,282963.0
2019-06-18 09:50:00,31.91,32.03,31.85,31.91,193969.0,29.5675,29.6787,29.5119,29.5675,193969.0
2019-06-18 10:00:00,31.9,31.9,31.68,31.85,222483.0,29.5582,29.5582,29.3543,29.5119,222483.0
2019-06-18 10:10:00,31.9,31.95,31.82,31.84,247569.0,29.5582,29.6045,29.4841,29.5026,247569.0
2019-06-18 10:20:00,31.83,31.84,31.62,31.66,124799.0,29.4933,29.5026,29.2988,29.3358,124799.0
2019-06-18 10:30:00,31.67,31.75,31.53,31.73,137315.0,29.3451,29.4192,29.2154,29.4007,137315.0
2019-06-18 10:40:00,31.74,31.83,31.66,31.83,70308.0,29.4099,29.4933,29.3358,29.4933,70308.0
2019-06-18 10:50:00,31.83,31.89,31.77,31.85,125641.0,29.4933,29.5489,29.4377,29.5119,125641.0
2019-06-18 11:00:00,31.86,31.93,31.8,31.91,84119.0,29.5211,29.586,29.4655,29.5675,84119.0
2019-06-18 11:10:00,31.92,32.01,31.92,31.99,70349.0,29.5767,29.6601,29.5767,29.6416,70349.0
2019-06-18 11:20:00,31.99,32.13,31.89,31.99,222271.0,29.6416,29.7713,29.5489,29.6416,222271.0
2019-06-18 11:30:00,31.97,31.97,31.76,31.9,122897.0,29.6231,29.6231,29.4285,29.5582,122897.0
2019-06-18 11:40:00,31.9,31.96,31.77,31.87,126452.0,29.5582,29.6138,29.4377,29.5304,126452.0
2019-06-18 11:50:00,31.87,31.9,31.83,31.9,52870.0,29.5304,29.5582,29.4933,29.5582,52870.0
2019-06-18 12:00:00,31.91,31.91,31.8,31.87,97979.0,29.5675,29.5675,29.4655,29.5304,97979.0
2019-06-18 12:10:00,31.89,32.01,31.89,32.0,73374.0,29.5489,29.6601,29.5489,29.6509,73374.0
2019-06-18 12:20:00,31.99,32.06,31.94,32.02,65833.0,29.6416,29.7065,29.5953,29.6694,65833.0
2019-06-18 12:30:00,32.03,32.09,32.0,32.05,61948.0,29.6787,29.7342,29.6509,29.6972,61948.0
2019-06-18 12:40:00,32.06,32.1,32.02,32.08,43163.0,29.7065,29.7435,29.6694,29.725,43163.0
2019-06-18 12:50:00,32.06,32.09,32.0,32.09,23313.0,29.7065,29.7342,29.6509,29.7342,23313.0
2019-06-18 13:00:00,32.09,32.12,32.0,32.02,76804.0,29.7342,29.762,29.6509,29.6694,76804.0
2019-06-18 13:10:00,32.0,32.07,31.95,32.02,82850.0,29.6509,29.7157,29.6045,29.6694,82850.0
2019-06-18 13:20:00,32.03,32.03,31.97,32.03,28563.0,29.6787,29.6787,29.6231,29.6787,28563.0
2019-06-18 13:30:00,32.03,32.03,31.93,31.96,37724.0,29.6787,29.6787,29.586,29.6138,37724.0
2019-06-18 13:40:00,31.97,32.01,31.94,31.95,35498.0,29.6231,29.6601,29.5953,29.6045,35498.0
2019-06-18 13:50:00,31.94,31.94,31.85,31.88,44764.0,29.5953,29.5953,29.5119,29.5397,44764.0
2019-06-18 14:00:00,31.88,31.89,31.77,31.79,75532.0,29.5397,29.5489,29.4377,29.4563,75532.0
2019-06-18 14:10:00,31.79,31.82,31.76,31.76,38516.0,29.4563,29.4841,29.4285,29.4285,38516.0
2019-06-18 14:20:00,31.77,31.89,31.77,31.88,46148.0,29.4377,29.5489,29.4377,29.5397,46148.0
2019-06-18 14:30:00,31.88,31.91,31.85,31.9,30647.0,29.5397,29.5675,29.5119,29.5582,30647.0
2019-06-18 14:40:00,31.9,31.94,31.86,31.89,17186.0,29.5582,29.5953,29.5211,29.5489,17186.0
2019-06-18 14:50:00,31.89,31.95,31.86,31.92,40521.0,29.5489,29.6045,29.5211,29.5767,40521.0
2019-06-18 15:00:00,31.92,31.92,31.86,31.91,29502.0,29.5767,29.5767,29.5211,29.5675,29502.0
2019-06-18 15:10:00,31.91,31.93,31.87,31.87,52180.0,29.5675,29.586,29.5304,29.5304,52180.0
2019-06-18 15:20:00,31.86,31.9,31.85,31.88,50386.0,29.5211,29.5582,29.5119,29.5397,50386.0
2019-06-18 15:30:00,31.88,31.91,31.86,31.9,66385.0,29.5397,29.5675,29.5211,29.5582,66385.0
2019-06-18 15:40:00,31.9,31.94,31.9,31.92,38406.0,29.5582,29.5953,29.5582,29.5767,38406.0
2019-06-18 15:50:00,31.92,31.97,31.89,31.96,326999.0,29.5767,29.6231,29.5489,29.6138,326999.0
2019-06-19 09:30:00,31.81,31.83,31.69,31.83,69381.0,29.4748,29.4933,29.3636,29.4933,69381.0
2019-06-19 09:40:00,31.83,31.9,31.73,31.77,85409.0,29.4933,29.5582,29.4007,29.4377,85409.0
2019-06-19 09:50:00,31.76,31.81,31.68,31.74,16543.0,29.4285,29.4748,29.3543,29.4099,16543.0
2019-06-19 10:00:00,31.74,31.77,31.69,31.77,32804.0,29.4099,29.4377,29.3636,29.4377,32804.0
2019-06-19 10:10:00,31.79,31.83,31.76,31.83,23183.0,29.4563,29.4933,29.4285,29.4933,23183.0
2019-06-19 10:20:00,31.82,31.85,31.77,31.77,22605.0,29.4841,29.5119,29.4377,29.4377,22605.0
2019-06-19 10:30:00,31.78,31.81,31.74,31.75,13180.0,29.447,29.4748,29.4099,29.4192,13180.0
2019-06-19 10:40:00,31.74,31.79,31.73,31.73,9749.0,29.4099,29.4563,29.4007,29.4007,9749.0
2019-06-19 10:50:00,31.75,31.8,31.72,31.76,8982.0,29.4192,29.4655,29.3914,29.4285,8982.0
2019-06-19 11:00:00,31.75,31.76,31.71,31.74,12068.0,29.4192,29.4285,29.3821,29.4099,12068.0
2019-06-19 11:10:00,31.75,31.78,31.73,31.75,7121.0,29.4192,29.447,29.4007,29.4192,7121.0
2019-06-19 11:20:00,31.74,31.76,31.72,31.74,9484.0,29.4099,29.4285,29.3914,29.4099,9484.0
2019-06-19 11:30:00,31.74,31.76,31.68,31.68,10321.0,29.4099,29.4285,29.3543,29.3543,10321.0
2019-06-19 11:40:00,31.68,31.69,31.65,31.69,17106.0,29.3543,29.3636,29.3266,29.3636,17106.0
2019-06-19 11:50:00,31.69,31.71,31.65,31.65,11558.0,29.3636,29.3821,29.3266,29.3266,11558.0
2019-06-19 12:00:00,31.66,31.66,31.6,31.63,37176.0,29.3358,29.3358,29.2802,29.308,37176.0
2019-06-19 12:10:00,31.63,31.72,31.63,31.7,48381.0,29.308,29.3914,29.308,29.3729,48381.0
2019-06-19 12:20:00,31.69,31.75,31.69,31.73,19648.0,29.3636,29.4192,29.3636,29.4007,19648.0
2019-06-19 12:30:00,31.72,31.76,31.69,31.75,28183.0,29.3914,29.4285,29.3636,29.4192,28183.0
2019-06-19 12:40:00,31.74,31.75,31.71,31.72,21581.0,29.4099,29.4192,29.3821,29.3914,21581.0
2019-06-19 12:50:00,31.73,31.78,31.73,31.77,13227.0,29.4007,29.447,29.4007,29.4377,13227.0
2019-06-19 13:00:00,31.78,31.79,31.73,31.74,25747.0,29.447,29.4563,29.4007,29.4099,25747.0
2019-06-19 13:10:00,31.75,31.78,31.7,31.73,38854.0,29.4192,29.447,29.3729,29.4007,38854.0
2019-06-19 13:20:00,31.72,31.74,31.72,31.72,10350.0,29.3914,29.4099,29.3914,29.3914,10350.0
2019-06-19 13:30:00,31.7,31.71,31.67,31.71,16622.0,29.3729,29.3821,29.3451,29.3821,16622.0
2019-06-19 13:40:00,31.72,31.75,31.69,31.7,19962.0,29.3914,29.4192,29.3636,29.3729,19962.0
2019-06-19 13:50:00,31.69,31.73,31.67,31.71,17900.0,29.3636,29.4007,29.3451,29.3821,17900.0
2019-06-19 14:00:00,31.71,32.39,31.71,32.27,224361.0,29.3821,30.0122,29.3821,29.901,224361.0
2019-06-19 14:10:00,32.27,32.36,31.93,32.04,169642.0,29.901,29.9844,29.586,29.6879,169642.0
2019-06-19 14:20:00,32.04,32.23,31.94,32.15,92774.0,29.6879,29.864,29.5953,29.7898,92774.0
2019-06-19 14:30:00,32.19,32.33,32.08,32.13,141618.0,29.8269,29.9566,29.725,29.7713,141618.0
2019-06-19 14:40:00,32.14,32.2,32.05,32.12,113890.0,29.7806,29.8362,29.6972,29.762,113890.0
2019-06-19 14:50:00,32.14,32.29,32.14,32.2,167199.0,29.7806,29.9196,29.7806,29.8362,167199.0
2019-06-19 15:00:00,32.22,32.28,32.19,32.27,157132.0,29.8547,29.9103,29.8269,29.901,157132.0
2019-06-19 15:10:00,32.25,32.31,32.24,32.31,93508.0,29.8825,29.9381,29.8732,29.9381,93508.0
2019-06-19 15:20:00,32.31,32.33,32.24,32.3,92485.0,29.9381,29.9566,29.8732,29.9288,92485.0
2019-06-19 15:30:00,32.3,32.34,32.28,32.34,73429.0,29.9288,29.9659,29.9103,29.9659,73429.0
2019-06-19 15:40:00,32.33,32.33,32.25,32.25,119353.0,29.9566,29.9566,29.8825,29.8825,119353.0
2019-06-19 15:50:00,32.26,32.38,32.26,32.35,444688.0,29.8918,30.003,29.8918,29.9752,444688.0
2019-06-20 09:30:00,33.88,33.88,33.67,33.72,278762.0,31.3928,31.3928,31.1983,31.2446,278762.0
2019-06-20 09:40:00,33.71,33.72,33.55,33.69,76712.0,31.2353,31.2446,31.0871,31.2168,76712.0
2019-06-20 09:50:00,33.7,33.73,33.6,33.68,96270.0,31.2261,31.2539,31.1334,31.2075,96270.0
2019-06-20 10:00:00,33.68,33.69,33.58,33.68,140230.0,31.2075,31.2168,31.1149,31.2075,140230.0
2019-06-20 10:10:00,33.68,33.76,33.64,33.69,157057.0,31.2075,31.2817,31.1705,31.2168,157057.0
2019-06-20 10:20:00,33.69,33.7,33.56,33.64,94134.0,31.2168,31.2261,31.0963,31.1705,94134.0
2019-06-20 10:30:00,33.63,33.74,33.62,33.71,73768.0,31.1612,31.2631,31.1519,31.2353,73768.0
2019-06-20 10:40:00,33.7,33.72,33.6,33.62,79895.0,31.2261,31.2446,31.1334,31.1519,79895.0
2019-06-20 10:50:00,33.65,33.7,33.6,33.6,28341.0,31.1797,31.2261,31.1334,31.1334,28341.0
2019-06-20 11:00:00,33.6,33.76,33.6,33.74,116245.0,31.1334,31.2817,31.1334,31.2631,116245.0
2019-06-20 11:10:00,33.74,33.8,33.72,33.79,136075.0,31.2631,31.3187,31.2446,31.3095,136075.0
2019-06-20 11:20:00,33.79,33.85,33.78,33.81,207175.0,31.3095,31.365,31.3002,31.328,207175.0
2019-06-20 11:30:00,33.82,33.87,33.81,33.84,81320.0,31.3372,31.3836,31.328,31.3558,81320.0
2019-06-20 11:40:00,33.83,33.91,33.83,33.88,117600.0,31.3465,31.4206,31.3465,31.3928,117600.0
2019-06-20 11:50:00,33.88,33.93,33.88,33.92,99830.0,31.3928,31.4392,31.3928,31.4299,99830.0
2019-06-20 12:00:00,33.92,34.03,33.92,34.03,166546.0,31.4299,31.5318,31.4299,31.5318,166546.0
2019-06-20 12:10:00,34.02,34.12,34.01,34.1,129551.0,31.5226,31.6152,31.5133,31.5967,129551.0
2019-06-20 12:20:00,34.1,34.11,33.84,33.95,165361.0,31.5967,31.606,31.3558,31.4577,165361.0
2019-06-20 12:30:00,33.94,33.99,33.86,33.94,87819.0,31.4484,31.4948,31.3743,31.4484,87819.0
2019-06-20 12:40:00,33.94,34.09,33.94,34.08,58225.0,31.4484,31.5874,31.4484,31.5782,58225.0
2019-06-20 12:50:00,34.08,34.12,34.05,34.12,48203.0,31.5782,31.6152,31.5504,31.6152,48203.0
2019-06-20 13:00:00,34.11,34.17,34.1,34.17,68190.0,31.606,31.6616,31.5967,31.6616,68190.0
2019-06-20 13:10:00,34.16,34.18,34.14,34.15,68277.0,31.6523,31.6708,31.6338,31.643,68277.0
2019-06-20 13:20:00,34.13,34.26,34.13,34.26,109969.0,31.6245,31.7449,31.6245,31.7449,109969.0
2019-06-20 13:30:00,34.25,34.25,34.11,34.24,150988.0,31.7357,31.7357,31.606,31.7264,150988.0
2019-06-20 13:40:00,34.24,34.26,34.21,34.21,52903.0,31.7264,31.7449,31.6986,31.6986,52903.0
2019-06-20 13:50:00,34.24,34.24,34.18,34.18,111055.0,31.7264,31.7264,31.6708,31.6708,111055.0
2019-06-20 14:00:00,34.17,34.21,34.0,34.0,86310.0,31.6616,31.6986,31.504,31.504,86310.0
2019-06-20 14:10:00,34.01,34.01,33.91,33.91,85159.0,31.5133,31.5133,31.4206,31.4206,85159.0
2019-06-20 14:20:00,33.91,33.96,33.88,33.92,139850.0,31.4206,31.467,31.3928,31.4299,139850.0
2019-06-20 14:30:00,33.92,34.11,33.91,34.11,134642.0,31.4299,31.606,31.4206,31.606,134642.0
2019-06-20 14:40:00,34.11,34.14,33.94,33.94,132386.0,31.606,31.6338,31.4484,31.4484,132386.0
2019-06-20 14:50:00,33.95,34.09,33.93,34.09,111227.0,31.4577,31.5874,31.4392,31.5874,111227.0
2019-06-20 15:00:00,34.09,34.15,34.07,34.08,97684.0,31.5874,31.643,31.5689,31.5782,97684.0
2019-06-20 15:10:00,34.1,34.13,34.07,34.09,74439.0,31.5967,31.6245,31.5689,31.5874,74439.0
2019-06-20 15:20:00,34.1,34.1,33.9,34.01,158737.0,31.5967,31.5967,31.4114,31.5133,158737.0
2019-06-20 15:30:00,34.01,34.1,34.0,34.08,155125.0,31.5133,31.5967,31.504,31.5782,155125.0
2019-06-20 15:40:00,34.09,34.13,34.06,34.11,254180.0,31.5874,31.6245,31.5596,31.606,254180.0
2019-06-20 15:50:00,34.11,34.22,34.11,34.22,582291.0,31.606,31.7079,31.606,31.7079,582291.0
2019-06-21 09:30:00,34.23,34.32,34.0,34.11,163580.0,31.7172,31.8005,31.504,31.606,163580.0
2019-06-21 09:40:00,34.11,34.14,34.04,34.11,88837.0,31.606,31.6338,31.5411,31.606,88837.0
2019-06-21 09:50:00,34.11,34.12,33.95,33.95,93644.0,31.606,31.6152,31.4577,31.4577,93644.0
2019-06-21 10:00:00,33.94,34.04,33.9,33.9,108197.0,31.4484,31.5411,31.4114,31.4114,108197.0
2019-06-21 10:10:00,33.9,33.9,33.54,33.62,288539.0,31.4114,31.4114,31.0778,31.1519,288539.0
2019-06-21 10:20:00,33.62,33.71,33.57,33.69,78506.0,31.1519,31.2353,31.1056,31.2168,78506.0
2019-06-21 10:30:00,33.69,33.79,33.69,33.77,114182.0,31.2168,31.3095,31.2168,31.2909,114182.0
2019-06-21 10:40:00,33.76,33.77,33.67,33.75,51879.0,31.2817,31.2909,31.1983,31.2724,51879.0
2019-06-21 10:50:00,33.76,33.81,33.74,33.78,57770.0,31.2817,31.328,31.2631,31.3002,57770.0
2019-06-21 11:00:00,33.78,33.78,33.59,33.63,51784.0,31.3002,31.3002,31.1241,31.1612,51784.0
2019-06-21 11:10:00,33.63,33.74,33.63,33.67,22990.0,31.1612,31.2631,31.1612,31.1983,22990.0
2019-06-21 11:20:00,33.68,33.88,33.68,33.87,72599.0,31.2075,31.3928,31.2075,31.3836,72599.0
2019-06-21 11:30:00,33.86,33.88,33.8,33.88,18043.0,31.3743,31.3928,31.3187,31.3928,18043.0
2019-06-21 11:40:00,33.88,34.0,33.84,34.0,48045.0,31.3928,31.504,31.3558,31.504,48045.0
2019-06-21 11:50:00,34.0,34.02,33.96,33.97,23035.0,31.504,31.5226,31.467,31.4762,23035.0
2019-06-21 12:00:00,33.99,34.06,33.96,34.05,25438.0,31.4948,31.5596,31.467,31.5504,25438.0
2019-06-21 12:10:00,34.05,34.11,34.02,34.07,30112.0,31.5504,31.606,31.5226,31.5689,30112.0
2019-06-21 12:20:00,34.07,34.08,33.96,33.98,31046.0,31.5689,31.5782,31.467,31.4855,31046.0
2019-06-21 12:30:00,33.99,34.06,33.97,33.99,51837.0,31.4948,31.5596,31.4762,31.4948,51837.0
2019-06-21 12:40:00,34.01,34.04,33.96,34.03,22501.0,31.5133,31.5411,31.467,31.5318,22501.0
2019-06-21 12:50:00,34.04,34.1,34.04,34.08,15089.0,31.5411,31.5967,31.5411,31.5782,15089.0
2019-06-21 13:00:00,34.07,34.14,34.07,34.13,32087.0,31.5689,31.6338,31.5689,31.6245,32087.0
2019-06-21 13:10:00,34.12,34.25,34.12,34.24,67465.0,31.6152,31.7357,31.6152,31.7264,67465.0
2019-06-21 13:20:00,34.22,34.24,34.13,34.13,29592.0,31.7079,31.7264,31.6245,31.6245,29592.0
2019-06-21 13:30:00,34.13,34.23,34.11,34.23,39072.0,31.6245,31.7172,31.606,31.7172,39072.0
2019-06-21 13:40:00,34.24,34.24,34.18,34.19,15772.0,31.7264,31.7264,31.6708,31.6801,15772.0
2019-06-21 13:50:00,34.19,34.22,34.16,34.16,48837.0,31.6801,31.7079,31.6523,31.6523,48837.0
2019-06-21 14:00:00,34.16,34.23,34.15,34.21,24071.0,31.6523,31.7172,31.643,31.6986,24071.0
2019-06-21 14:10:00,34.21,34.23,34.2,34.22,43949.0,31.6986,31.7172,31.6894,31.7079,43949.0
2019-06-21 14:20:00,34.23,34.26,34.22,34.22,38396.0,31.7172,31.7449,31.7079,31.7079,38396.0
2019-06-21 14:30:00,34.22,34.27,34.22,34.25,26925.0,31.7079,31.7542,31.7079,31.7357,26925.0
2019-06-21 14:40:00,34.26,34.29,34.25,34.27,65209.0,31.7449,31.7727,31.7357,31.7542,65209.0
2019-06-21 14:50:00,34.27,34.27,34.25,34.27,42820.0,31.7542,31.7542,31.7357,31.7542,42820.0
2019-06-21 15:00:00,34.27,34.27,34.21,34.24,36421.0,31.7542,31.7542,31.6986,31.7264,36421.0
2019-06-21 15:10:00,34.24,34.24,34.19,34.2,34958.0,31.7264,31.7264,31.6801,31.6894,34958.0
2019-06-21 15:20:00,34.2,34.28,34.2,34.26,85048.0,31.6894,31.7635,31.6894,31.7449,85048.0
2019-06-21 15:30:00,34.26,34.28,34.23,34.27,59911.0,31.7449,31.7635,31.7172,31.7542,59911.0
2019-06-21 15:40:00,34.28,34.33,34.28,34.3,101589.0,31.7635,31.8098,31.7635,31.782,101589.0
2019-06-21 15:50:00,34.3,34.37,34.25,34.37,407687.0,31.782,31.8469,31.7357,31.8469,407687.0
2019-06-24 09:30:00,34.69,34.83,34.52,34.6,190203.0,32.1434,32.2731,31.9859,32.06,190203.0
2019-06-24 09:40:00,34.57,34.7,34.55,34.65,76126.0,32.0322,32.1526,32.0137,32.1063,76126.0
2019-06-24 09:50:00,34.64,34.65,34.51,34.54,62437.0,32.0971,32.1063,31.9766,32.0044,62437.0
2019-06-24 10:00:00,34.56,34.59,34.49,34.55,108108.0,32.0229,32.0507,31.9581,32.0137,108108.0
2019-06-24 10:10:00,34.55,34.67,34.54,34.59,65413.0,32.0137,32.1248,32.0044,32.0507,65413.0
2019-06-24 10:20:00,34.59,34.68,34.56,34.63,57386.0,32.0507,32.1341,32.0229,32.0878,57386.0
2019-06-24 10:30:00,34.64,34.74,34.64,34.7,61005.0,32.0971,32.1897,32.0971,32.1526,61005.0
2019-06-24 10:40:00,34.71,34.76,34.69,34.71,70138.0,32.1619,32.2082,32.1434,32.1619,70138.0
2019-06-24 10:50:00,34.73,34.74,34.67,34.69,16508.0,32.1804,32.1897,32.1248,32.1434,16508.0
2019-06-24 11:00:00,34.7,34.76,34.68,34.76,34677.0,32.1526,32.2082,32.1341,32.2082,34677.0
2019-06-24 11:10:00,34.77,34.85,34.76,34.84,105079.0,32.2175,32.2916,32.2082,32.2824,105079.0
2019-06-24 11:20:00,34.85,34.93,34.83,34.85,154107.0,32.2916,32.3658,32.2731,32.2916,154107.0
2019-06-24 11:30:00,34.85,34.9,34.81,34.85,87965.0,32.2916,32.338,32.2546,32.2916,87965.0
2019-06-24 11:40:00,34.85,34.9,34.79,34.82,54237.0,32.2916,32.338,32.236,32.2638,54237.0
2019-06-24 11:50:00,34.82,34.83,34.77,34.83,26347.0,32.2638,32.2731,32.2175,32.2731,26347.0
2019-06-24 12:00:00,34.84,34.85,34.77,34.85,24468.0,32.2824,32.2916,32.2175,32.2916,24468.0
2019-06-24 12:10:00,34.84,34.95,34.83,34.85,39118.0,32.2824,32.3843,32.2731,32.2916,39118.0
2019-06-24 12:20:00,34.87,34.93,34.85,34.92,39342.0,32.3102,32.3658,32.2916,32.3565,39342.0
2019-06-24 12:30:00,34.92,35.02,34.91,35.02,44125.0,32.3565,32.4492,32.3472,32.4492,44125.0
2019-06-24 12:40:00,35.03,35.04,34.97,35.02,63872.0,32.4584,32.4677,32.4028,32.4492,63872.0
2019-06-24 12:50:00,35.03,35.03,34.95,34.95,65436.0,32.4584,32.4584,32.3843,32.3843,65436.0
2019-06-24 13:00:00,34.97,35.0,34.96,34.98,40297.0,32.4028,32.4306,32.3936,32.4121,40297.0
2019-06-24 13:10:00,34.97,34.99,34.95,34.96,13317.0,32.4028,32.4214,32.3843,32.3936,13317.0
2019-06-24 13:20:00,34.96,34.96,34.9,34.96,15420.0,32.3936,32.3936,32.338,32.3936,15420.0
2019-06-24 13:30:00,34.95,35.0,34.94,34.98,18593.0,32.3843,32.4306,32.375,32.4121,18593.0
2019-06-24 13:40:00,34.98,35.0,34.96,34.98,16794.0,32.4121,32.4306,32.3936,32.4121,16794.0
2019-06-24 13:50:00,34.97,35.03,34.94,35.03,48708.0,32.4028,32.4584,32.375,32.4584,48708.0
2019-06-24 14:00:00,35.04,35.09,35.02,35.05,125664.0,32.4677,32.514,32.4492,32.477,125664.0
2019-06-24 14:10:00,35.06,35.1,35.04,35.1,37615.0,32.4862,32.5233,32.4677,32.5233,37615.0
2019-06-24 14:20:00,35.1,35.1,35.0,35.08,56582.0,32.5233,32.5233,32.4306,32.5048,56582.0
2019-06-24 14:30:00,35.09,35.14,35.08,35.11,51167.0,32.514,32.5603,32.5048,32.5325,51167.0
2019-06-24 14:40:00,35.11,35.24,35.11,35.23,115599.0,32.5325,32.653,32.5325,32.6437,115599.0
2019-06-24 14:50:00,35.22,35.26,35.21,35.26,68684.0,32.6345,32.6715,32.6252,32.6715,68684.0
2019-06-24 15:00:00,35.27,35.33,35.25,35.32,95404.0,32.6808,32.7364,32.6623,32.7271,95404.0
2019-06-24 15:10:00,35.33,35.36,35.26,35.26,212294.0,32.7364,32.7642,32.6715,32.6715,212294.0
2019-06-24 15:20:00,35.26,35.37,35.25,35.37,117819.0,32.6715,32.7735,32.6623,32.7735,117819.0
2019-06-24 15:30:00,35.36,35.42,35.31,35.38,195754.0,32.7642,32.8198,32.7179,32.7827,195754.0
2019-06-24 15:40:00,35.38,35.49,35.37,35.47,256717.0,32.7827,32.8847,32.7735,32.8661,256717.0
2019-06-24 15:50:00,35.46,35.61,35.36,35.6,738775.0,32.8569,32.9958,32.7642,32.9866,738775.0
2019-06-25 09:30:00,35.8,35.91,35.66,35.91,261021.0,33.1719,33.2738,33.0422,33.2738,261021.0
2019-06-25 09:40:00,35.91,35.98,35.57,35.7,194760.0,33.2738,33.3387,32.9588,33.0792,194760.0
2019-06-25 09:50:00,35.7,35.74,35.54,35.64,101207.0,33.0792,33.1163,32.931,33.0236,101207.0
2019-06-25 10:00:00,35.62,35.85,35.6,35.81,186546.0,33.0051,33.2182,32.9866,33.1812,186546.0
2019-06-25 10:10:00,35.81,35.83,35.67,35.79,111523.0,33.1812,33.1997,33.0514,33.1626,111523.0
2019-06-25 10:20:00,35.8,35.8,35.45,35.45,87566.0,33.1719,33.1719,32.8476,32.8476,87566.0
2019-06-25 10:30:00,35.44,35.48,34.96,35.09,286091.0,32.8383,32.8754,32.3936,32.514,286091.0
2019-06-25 10:40:00,35.08,35.1,34.84,35.09,195050.0,32.5048,32.5233,32.2824,32.514,195050.0
2019-06-25 10:50:00,35.07,35.21,35.01,35.07,81556.0,32.4955,32.6252,32.4399,32.4955,81556.0
2019-06-25 11:00:00,35.06,35.22,34.98,35.18,84884.0,32.4862,32.6345,32.4121,32.5974,84884.0
2019-06-25 11:10:00,35.18,35.34,35.17,35.28,74047.0,32.5974,32.7457,32.5881,32.6901,74047.0
2019-06-25 11:20:00,35.29,35.31,35.13,35.17,86553.0,32.6993,32.7179,32.5511,32.5881,86553.0
2019-06-25 11:30:00,35.18,35.24,35.1,35.21,58917.0,32.5974,32.653,32.5233,32.6252,58917.0
2019-06-25 11:40:00,35.22,35.35,35.22,35.32,47169.0,32.6345,32.7549,32.6345,32.7271,47169.0
2019-06-25 11:50:00,35.32,35.5,35.31,35.49,67871.0,32.7271,32.8939,32.7179,32.8847,67871.0
2019-06-25 12:00:00,35.49,35.52,35.39,35.41,49769.0,32.8847,32.9125,32.792,32.8105,49769.0
2019-06-25 12:10:00,35.41,35.46,35.31,35.31,47009.0,32.8105,32.8569,32.7179,32.7179,47009.0
2019-06-25 12:20:00,35.32,35.38,35.23,35.28,105742.0,32.7271,32.7827,32.6437,32.6901,105742.0
2019-06-25 12:30:00,35.28,35.35,34.83,34.87,228501.0,32.6901,32.7549,32.2731,32.3102,228501.0
2019-06-25 12:40:00,34.84,34.96,34.67,34.76,272883.0,32.2824,32.3936,32.1248,32.2082,272883.0
2019-06-25 12:50:00,34.73,34.92,34.72,34.88,88673.0,32.1804,32.3565,32.1712,32.3194,88673.0
2019-06-25 13:00:00,34.89,34.89,34.54,34.72,224639.0,32.3287,32.3287,32.0044,32.1712,224639.0
2019-06-25 13:10:00,34.71,34.8,34.6,34.6,82090.0,32.1619,32.2453,32.06,32.06,82090.0
2019-06-25 13:20:00,34.61,34.62,34.21,34.44,261635.0,32.0693,32.0785,31.6986,31.9117,261635.0
2019-06-25 13:30:00,34.45,34.86,34.42,34.84,188207.0,31.921,32.3009,31.8932,32.2824,188207.0
2019-06-25 13:40:00,34.85,34.94,34.72,34.94,71869.0,32.2916,32.375,32.1712,32.375,71869.0
2019-06-25 13:50:00,34.97,35.09,34.89,34.89,95860.0,32.4028,32.514,32.3287,32.3287,95860.0
2019-06-25 14:00:00,34.89,35.1,34.89,34.93,56944.0,32.3287,32.5233,32.3287,32.3658,56944.0
2019-06-25 14:10:00,34.95,35.04,34.93,35.01,31077.0,32.3843,32.4677,32.3658,32.4399,31077.0
2019-06-25 14:20:00,34.99,35.02,34.91,34.92,32722.0,32.4214,32.4492,32.3472,32.3565,32722.0
2019-06-25 14:30:00,34.91,35.04,34.87,34.88,46469.0,32.3472,32.4677,32.3102,32.3194,46469.0
2019-06-25 14:40:00,34.86,35.09,34.84,35.09,35346.0,32.3009,32.514,32.2824,32.514,35346.0
2019-06-25 14:50:00,35.09,35.09,34.96,35.01,44179.0,32.514,32.514,32.3936,32.4399,44179.0
2019-06-25 15:00:00,35.0,35.03,34.96,34.98,19846.0,32.4306,32.4584,32.3936,32.4121,19846.0
2019-06-25 15:10:00,34.99,35.03,34.93,34.96,12413.0,32.4214,32.4584,32.3658,32.3936,12413.0
2019-06-25 15:20:00,34.99,34.99,34.88,34.93,36409.0,32.4214,32.4214,32.3194,32.3658,36409.0
2019-06-25 15:30:00,34.93,34.96,34.88,34.95,34950.0,32.3658,32.3936,32.3194,32.3843,34950.0
2019-06-25 15:40:00,34.95,35.01,34.92,35.0,45643.0,32.3843,32.4399,32.3565,32.4306,45643.0
2019-06-25 15:50:00,35.0,35.02,34.85,34.89,371551.0,32.4306,32.4492,32.2916,32.3287,371551.0
2019-06-26 09:30:00,34.35,34.61,34.07,34.44,198108.0,31.8283,32.0693,31.5689,31.9117,198108.0
2019-06-26 09:40:00,34.44,34.56,34.3,34.46,164453.0,31.9117,32.0229,31.782,31.9303,164453.0
2019-06-26 09:50:00,34.46,34.6,34.41,34.41,78306.0,31.9303,32.06,31.8839,31.8839,78306.0
2019-06-26 10:00:00,34.4,34.53,34.36,34.53,119517.0,31.8747,31.9951,31.8376,31.9951,119517.0
2019-06-26 10:10:00,34.53,34.54,34.44,34.51,36528.0,31.9951,32.0044,31.9117,31.9766,36528.0
2019-06-26 10:20:00,34.53,34.6,34.5,34.6,41314.0,31.9951,32.06,31.9673,32.06,41314.0
2019-06-26 10:30:00,34.6,34.77,34.59,34.77,46947.0,32.06,32.2175,32.0507,32.2175,46947.0
2019-06-26 10:40:00,34.78,34.81,34.61,34.65,24142.0,32.2268,32.2546,32.0693,32.1063,24142.0
2019-06-26 10:50:00,34.64,34.71,34.62,34.69,13563.0,32.0971,32.1619,32.0785,32.1434,13563.0
2019-06-26 11:00:00,34.68,34.76,34.67,34.75,42311.0,32.1341,32.2082,32.1248,32.199,42311.0
2019-06-26 11:10:00,34.76,34.88,34.75,34.81,52036.0,32.2082,32.3194,32.199,32.2546,52036.0
2019-06-26 11:20:00,34.8,34.88,34.8,34.88,28954.0,32.2453,32.3194,32.2453,32.3194,28954.0
2019-06-26 11:30:00,34.88,34.9,34.83,34.9,80145.0,32.3194,32.338,32.2731,32.338,80145.0
2019-06-26 11:40:00,34.89,35.12,34.84,35.11,63469.0,32.3287,32.5418,32.2824,32.5325,63469.0
2019-06-26 11:50:00,35.11,35.16,34.95,35.03,38212.0,32.5325,32.5789,32.3843,32.4584,38212.0
2019-06-26 12:00:00,35.04,35.1,34.96,34.97,26290.0,32.4677,32.5233,32.3936,32.4028,26290.0
2019-06-26 12:10:00,34.98,35.14,34.98,35.11,46056.0,32.4121,32.5603,32.4121,32.5325,46056.0
2019-06-26 12:20:00,35.12,35.17,35.1,35.16,26232.0,32.5418,32.5881,32.5233,32.5789,26232.0
2019-06-26 12:30:00,35.15,35.21,35.1,35.21,32560.0,32.5696,32.6252,32.5233,32.6252,32560.0
2019-06-26 12:40:00,35.2,35.24,35.15,35.23,41574.0,32.6159,32.653,32.5696,32.6437,41574.0
2019-06-26 12:50:00,35.23,35.29,35.21,35.21,34268.0,32.6437,32.6993,32.6252,32.6252,34268.0
2019-06-26 13:00:00,35.22,35.25,34.95,34.98,136592.0,32.6345,32.6623,32.3843,32.4121,136592.0
2019-06-26 13:10:00,34.98,34.99,34.86,34.92,34039.0,32.4121,32.4214,32.3009,32.3565,34039.0
2019-06-26 13:20:00,34.91,35.0,34.89,34.97,27688.0,32.3472,32.4306,32.3287,32.4028,27688.0
2019-06-26 13:30:00,34.98,35.09,34.93,35.02,65145.0,32.4121,32.514,32.3658,32.4492,65145.0
2019-06-26 13:40:00,35.02,35.06,35.01,35.02,14726.0,32.4492,32.4862,32.4399,32.4492,14726.0
2019-06-26 13:50:00,35.02,35.03,34.94,34.94,19445.0,32.4492,32.4584,32.375,32.375,19445.0
2019-06-26 14:00:00,34.97,35.05,34.94,35.03,57633.0,32.4028,32.477,32.375,32.4584,57633.0
2019-06-26 14:10:00,35.02,35.03,34.95,34.95,16469.0,32.4492,32.4584,32.3843,32.3843,16469.0
2019-06-26 14:20:00,34.94,34.95,34.87,34.87,27956.0,32.375,32.3843,32.3102,32.3102,27956.0
2019-06-26 14:30:00,34.85,34.92,34.83,34.9,20390.0,32.2916,32.3565,32.2731,32.338,20390.0
2019-06-26 14:40:00,34.86,34.89,34.73,34.79,49965.0,32.3009,32.3287,32.1804,32.236,49965.0
2019-06-26 14:50:00,34.78,34.86,34.74,34.81,27406.0,32.2268,32.3009,32.1897,32.2546,27406.0
2019-06-26 15:00:00,34.8,34.94,34.8,34.91,28448.0,32.2453,32.375,32.2453,32.3472,28448.0
2019-06-26 15:10:00,34.93,34.94,34.78,34.83,29470.0,32.3658,32.375,32.2268,32.2731,29470.0
2019-06-26 15:20:00,34.82,34.88,34.78,34.88,35460.0,32.2638,32.3194,32.2268,32.3194,35460.0
2019-06-26 15:30:00,34.86,34.88,34.78,34.84,24833.0,32.3009,32.3194,32.2268,32.2824,24833.0
2019-06-26 15:40:00,34.84,34.92,34.82,34.9,32897.0,32.2824,32.3565,32.2638,32.338,32897.0
2019-06-26 15:50:00,34.91,34.93,34.83,34.83,196378.0,32.3472,32.3658,32.2731,32.2731,196378.0
2019-06-27 09:30:00,34.7,34.73,34.48,34.5,115837.0,32.1526,32.1804,31.9488,31.9673,115837.0
2019-06-27 09:40:00,34.5,34.65,34.48,34.63,74567.0,31.9673,32.1063,31.9488,32.0878,74567.0
2019-06-27 09:50:00,34.61,34.64,34.5,34.51,48884.0,32.0693,32.0971,31.9673,31.9766,48884.0
2019-06-27 10:00:00,34.51,34.68,34.44,34.61,85142.0,31.9766,32.1341,31.9117,32.0693,85142.0
2019-06-27 10:10:00,34.62,34.69,34.57,34.61,35494.0,32.0785,32.1434,32.0322,32.0693,35494.0
2019-06-27 10:20:00,34.62,34.69,34.56,34.6,31660.0,32.0785,32.1434,32.0229,32.06,31660.0
2019-06-27 10:30:00,34.59,34.6,34.52,34.58,34340.0,32.0507,32.06,31.9859,32.0415,34340.0
2019-06-27 10:40:00,34.56,34.57,34.5,34.52,15987.0,32.0229,32.0322,31.9673,31.9859,15987.0
2019-06-27 10:50:00,34.51,34.54,34.45,34.52,32602.0,31.9766,32.0044,31.921,31.9859,32602.0
2019-06-27 11:00:00,34.52,34.58,34.48,34.49,16255.0,31.9859,32.0415,31.9488,31.9581,16255.0
2019-06-27 11:10:00,34.51,34.63,34.48,34.62,35836.0,31.9766,32.0878,31.9488,32.0785,35836.0
2019-06-27 11:20:00,34.63,34.66,34.51,34.52,48272.0,32.0878,32.1156,31.9766,31.9859,48272.0
2019-06-27 11:30:00,34.53,34.6,34.51,34.57,29305.0,31.9951,32.06,31.9766,32.0322,29305.0
2019-06-27 11:40:00,34.56,34.56,34.46,34.54,24979.0,32.0229,32.0229,31.9303,32.0044,24979.0
2019-06-27 11:50:00,34.54,34.59,34.53,34.53,23875.0,32.0044,32.0507,31.9951,31.9951,23875.0
2019-06-27 12:00:00,34.54,34.57,34.5,34.53,19645.0,32.0044,32.0322,31.9673,31.9951,19645.0
2019-06-27 12:10:00,34.53,34.56,34.51,34.51,21295.0,31.9951,32.0229,31.9766,31.9766,21295.0
2019-06-27 12:20:00,34.52,34.58,34.52,34.54,34139.0,31.9859,32.0415,31.9859,32.0044,34139.0
2019-06-27 12:30:00,34.54,34.63,34.54,34.62,17923.0,32.0044,32.0878,32.0044,32.0785,17923.0
2019-06-27 12:40:00,34.62,34.66,34.61,34.64,15744.0,32.0785,32.1156,32.0693,32.0971,15744.0
2019-06-27 12:50:00,34.65,34.74,34.65,34.72,42018.0,32.1063,32.1897,32.1063,32.1712,42018.0
2019-06-27 13:00:00,34.71,34.73,34.69,34.72,15674.0,32.1619,32.1804,32.1434,32.1712,15674.0
2019-06-27 13:10:00,34.71,34.73,34.69,34.73,18404.0,32.1619,32.1804,32.1434,32.1804,18404.0
2019-06-27 13:20:00,34.74,34.8,34.74,34.76,13746.0,32.1897,32.2453,32.1897,32.2082,13746.0
2019-06-27 13:30:00,34.74,34.75,34.69,34.69,20725.0,32.1897,32.199,32.1434,32.1434,20725.0
2019-06-27 13:40:00,34.7,34.72,34.65,34.67,25906.0,32.1526,32.1712,32.1063,32.1248,25906.0
2019-06-27 13:50:00,34.69,34.7,34.66,34.67,16521.0,32.1434,32.1526,32.1156,32.1248,16521.0
2019-06-27 14:00:00,34.68,34.68,34.62,34.63,7095.0,32.1341,32.1341,32.0785,32.0878,7095.0
2019-06-27 14:10:00,34.64,34.71,34.64,34.71,12723.0,32.0971,32.1619,32.0971,32.1619,12723.0
2019-06-27 14:20:00,34.7,34.71,34.68,34.69,10757.0,32.1526,32.1619,32.1341,32.1434,10757.0
2019-06-27 14:30:00,34.71,34.75,34.71,34.74,27764.0,32.1619,32.199,32.1619,32.1897,27764.0
2019-06-27 14:40:00,34.74,34.75,34.7,34.71,8378.0,32.1897,32.199,32.1526,32.1619,8378.0
2019-06-27 14:50:00,34.72,34.74,34.71,34.73,22652.0,32.1712,32.1897,32.1619,32.1804,22652.0
2019-06-27 15:00:00,34.74,34.74,34.68,34.69,26129.0,32.1897,32.1897,32.1341,32.1434,26129.0
2019-06-27 15:10:00,34.69,34.71,34.66,34.71,15652.0,32.1434,32.1619,32.1156,32.1619,15652.0
2019-06-27 15:20:00,34.71,34.72,34.68,34.71,30948.0,32.1619,32.1712,32.1341,32.1619,30948.0
2019-06-27 15:30:00,34.71,34.73,34.7,34.72,62056.0,32.1619,32.1804,32.1526,32.1712,62056.0
2019-06-27 15:40:00,34.72,34.76,34.72,34.76,49167.0,32.1712,32.2082,32.1712,32.2082,49167.0
2019-06-27 15:50:00,34.76,34.78,34.61,34.65,344895.0,32.2082,32.2268,32.0693,32.1063,344895.0
2019-06-28 09:30:00,34.8,34.8,34.48,34.62,137493.0,32.2453,32.2453,31.9488,32.0785,137493.0
2019-06-28 09:40:00,34.63,34.69,34.58,34.61,106607.0,32.0878,32.1434,32.0415,32.0693,106607.0
2019-06-28 09:50:00,34.62,34.74,34.56,34.7,92664.0,32.0785,32.1897,32.0229,32.1526,92664.0
2019-06-28 10:00:00,34.71,34.8,34.63,34.78,95586.0,32.1619,32.2453,32.0878,32.2268,95586.0
2019-06-28 10:10:00,34.78,34.82,34.71,34.81,78725.0,32.2268,32.2638,32.1619,32.2546,78725.0
2019-06-28 10:20:00,34.81,34.84,34.76,34.79,44994.0,32.2546,32.2824,32.2082,32.236,44994.0
2019-06-28 10:30:00,34.83,35.02,34.82,34.97,81041.0,32.2731,32.4492,32.2638,32.4028,81041.0
2019-06-28 10:40:00,34.95,34.99,34.89,34.91,34967.0,32.3843,32.4214,32.3287,32.3472,34967.0
2019-06-28 10:50:00,34.89,35.01,34.86,34.86,107832.0,32.3287,32.4399,32.3009,32.3009,107832.0
2019-06-28 11:00:00,34.87,34.96,34.85,34.96,69105.0,32.3102,32.3936,32.2916,32.3936,69105.0
2019-06-28 11:10:00,34.97,34.98,34.88,34.89,48092.0,32.4028,32.4121,32.3194,32.3287,48092.0
2019-06-28 11:20:00,34.88,34.94,34.83,34.84,60288.0,32.3194,32.375,32.2731,32.2824,60288.0
2019-06-28 11:30:00,34.83,34.9,34.79,34.79,32472.0,32.2731,32.338,32.236,32.236,32472.0
2019-06-28 11:40:00,34.79,34.82,34.74,34.76,71208.0,32.236,32.2638,32.1897,32.2082,71208.0
2019-06-28 11:50:00,34.77,34.8,34.75,34.79,38258.0,32.2175,32.2453,32.199,32.236,38258.0
2019-06-28 12:00:00,34.79,34.88,34.77,34.84,53130.0,32.236,32.3194,32.2175,32.2824,53130.0
2019-06-28 12:10:00,34.85,34.88,34.84,34.86,17961.0,32.2916,32.3194,32.2824,32.3009,17961.0
2019-06-28 12:20:00,34.88,34.88,34.81,34.81,26861.0,32.3194,32.3194,32.2546,32.2546,26861.0
2019-06-28 12:30:00,34.81,34.92,34.78,34.91,27849.0,32.2546,32.3565,32.2268,32.3472,27849.0
2019-06-28 12:40:00,34.91,34.93,34.84,34.87,40443.0,32.3472,32.3658,32.2824,32.3102,40443.0
2019-06-28 12:50:00,34.89,34.89,34.74,34.8,45456.0,32.3287,32.3287,32.1897,32.2453,45456.0
2019-06-28 13:00:00,34.8,34.84,34.75,34.84,37888.0,32.2453,32.2824,32.199,32.2824,37888.0
2019-06-28 13:10:00,34.83,34.89,34.81,34.89,34121.0,32.2731,32.3287,32.2546,32.3287,34121.0
2019-06-28 13:20:00,34.9,34.94,34.88,34.88,35483.0,32.338,32.375,32.3194,32.3194,35483.0
2019-06-28 13:30:00,34.88,34.88,34.81,34.84,36894.0,32.3194,32.3194,32.2546,32.2824,36894.0
2019-06-28 13:40:00,34.85,34.87,34.79,34.82,22296.0,32.2916,32.3102,32.236,32.2638,22296.0
2019-06-28 13:50:00,34.83,34.86,34.8,34.85,29427.0,32.2731,32.3009,32.2453,32.2916,29427.0
2019-06-28 14:00:00,34.86,34.87,34.81,34.85,27988.0,32.3009,32.3102,32.2546,32.2916,27988.0
2019-06-28 14:10:00,34.86,34.88,34.83,34.86,17262.0,32.3009,32.3194,32.2731,32.3009,17262.0
2019-06-28 14:20:00,34.86,34.9,34.86,34.89,31143.0,32.3009,32.338,32.3009,32.3287,31143.0
2019-06-28 14:30:00,34.9,34.91,34.86,34.91,28310.0,32.338,32.3472,32.3009,32.3472,28310.0
2019-06-28 14:40:00,34.9,34.92,34.88,34.91,26226.0,32.338,32.3565,32.3194,32.3472,26226.0
2019-06-28 14:50:00,34.91,34.92,34.85,34.9,45516.0,32.3472,32.3565,32.2916,32.338,45516.0
2019-06-28 15:00:00,34.9,34.9,34.87,34.88,19805.0,32.338,32.338,32.3102,32.3194,19805.0
2019-06-28 15:10:00,34.89,34.89,34.81,34.82,17458.0,32.3287,32.3287,32.2546,32.2638,17458.0
2019-06-28 15:20:00,34.81,34.89,34.8,34.88,36482.0,32.2546,32.3287,32.2453,32.3194,36482.0
2019-06-28 15:30:00,34.87,34.9,34.81,34.87,77369.0,32.3102,32.338,32.2546,32.3102,77369.0
2019-06-28 15:40:00,34.87,34.95,34.87,34.95,136433.0,32.3102,32.3843,32.3102,32.3843,136433.0
2019-06-28 15:50:00,34.95,34.99,34.92,34.96,240650.0,32.3843,32.4214,32.3565,32.3936,240650.0
2019-07-01 09:30:00,34.0,34.04,33.92,33.98,378157.0,31.504,31.5411,31.4299,31.4855,378157.0
2019-07-01 09:40:00,33.98,34.18,33.94,34.08,281012.0,31.4855,31.6708,31.4484,31.5782,281012.0
2019-07-01 09:50:00,34.09,34.09,33.93,34.02,135144.0,31.5874,31.5874,31.4392,31.5226,135144.0
2019-07-01 10:00:00,33.98,33.98,33.82,33.86,208411.0,31.4855,31.4855,31.3372,31.3743,208411.0
2019-07-01 10:10:00,33.87,33.88,33.74,33.82,131949.0,31.3836,31.3928,31.2631,31.3372,131949.0
2019-07-01 10:20:00,33.82,34.03,33.82,33.97,182312.0,31.3372,31.5318,31.3372,31.4762,182312.0
2019-07-01 10:30:00,33.97,34.05,33.91,33.92,189185.0,31.4762,31.5504,31.4206,31.4299,189185.0
2019-07-01 10:40:00,33.93,34.03,33.91,34.0,162086.0,31.4392,31.5318,31.4206,31.504,162086.0
2019-07-01 10:50:00,33.99,34.07,33.89,34.03,194530.0,31.4948,31.5689,31.4021,31.5318,194530.0
2019-07-01 11:00:00,34.03,34.06,33.9,33.9,138542.0,31.5318,31.5596,31.4114,31.4114,138542.0
2019-07-01 11:10:00,33.9,33.9,33.76,33.78,168103.0,31.4114,31.4114,31.2817,31.3002,168103.0
2019-07-01 11:20:00,33.78,33.81,33.74,33.75,105077.0,31.3002,31.328,31.2631,31.2724,105077.0
2019-07-01 11:30:00,33.76,33.78,33.69,33.7,86118.0,31.2817,31.3002,31.2168,31.2261,86118.0
2019-07-01 11:40:00,33.7,33.71,33.61,33.61,95789.0,31.2261,31.2353,31.1427,31.1427,95789.0
2019-07-01 11:50:00,33.61,33.67,33.57,33.59,88381.0,31.1427,31.1983,31.1056,31.1241,88381.0
2019-07-01 12:00:00,33.58,33.6,33.49,33.59,63402.0,31.1149,31.1334,31.0315,31.1241,63402.0
2019-07-01 12:10:00,33.58,33.59,33.54,33.55,35154.0,31.1149,31.1241,31.0778,31.0871,35154.0
2019-07-01 12:20:00,33.55,33.68,33.55,33.62,47227.0,31.0871,31.2075,31.0871,31.1519,47227.0
2019-07-01 12:30:00,33.61,33.63,33.57,33.57,69580.0,31.1427,31.1612,31.1056,31.1056,69580.0
2019-07-01 12:40:00,33.57,33.61,33.54,33.55,59953.0,31.1056,31.1427,31.0778,31.0871,59953.0
2019-07-01 12:50:00,33.54,33.54,33.35,33.37,246717.0,31.0778,31.0778,30.9018,30.9203,246717.0
2019-07-01 13:00:00,33.36,33.45,33.35,33.38,90359.0,30.911,30.9944,30.9018,30.9295,90359.0
2019-07-01 13:10:00,33.39,33.45,33.36,33.39,98579.0,30.9388,30.9944,30.911,30.9388,98579.0
2019-07-01 13:20:00,33.38,33.44,33.35,33.35,82001.0,30.9295,30.9851,30.9018,30.9018,82001.0
2019-07-01 13:30:00,33.35,33.37,33.32,33.33,50522.0,30.9018,30.9203,30.874,30.8832,50522.0
2019-07-01 13:40:00,33.33,33.34,33.31,33.34,43411.0,30.8832,30.8925,30.8647,30.8925,43411.0
2019-07-01 13:50:00,33.34,33.4,33.33,33.35,72526.0,30.8925,30.9481,30.8832,30.9018,72526.0
2019-07-01 14:00:00,33.35,33.42,33.34,33.38,90925.0,30.9018,30.9666,30.8925,30.9295,90925.0
2019-07-01 14:10:00,33.38,33.42,33.37,33.38,80676.0,30.9295,30.9666,30.9203,30.9295,80676.0
2019-07-01 14:20:00,33.37,33.39,33.34,33.34,53575.0,30.9203,30.9388,30.8925,30.8925,53575.0
2019-07-01 14:30:00,33.35,33.37,33.29,33.34,98914.0,30.9018,30.9203,30.8462,30.8925,98914.0
2019-07-01 14:40:00,33.33,33.38,33.28,33.28,80977.0,30.8832,30.9295,30.8369,30.8369,80977.0
2019-07-01 14:50:00,33.27,33.28,33.22,33.25,76176.0,30.8276,30.8369,30.7813,30.8091,76176.0
2019-07-01 15:00:00,33.25,33.31,33.24,33.29,79868.0,30.8091,30.8647,30.7998,30.8462,79868.0
2019-07-01 15:10:00,33.3,33.3,33.24,33.28,49942.0,30.8554,30.8554,30.7998,30.8369,49942.0
2019-07-01 15:20:00,33.29,33.3,33.2,33.22,53272.0,30.8462,30.8554,30.7628,30.7813,53272.0
2019-07-01 15:30:00,33.22,33.25,33.18,33.19,86153.0,30.7813,30.8091,30.7442,30.7535,86153.0
2019-07-01 15:40:00,33.19,33.22,33.17,33.21,77853.0,30.7535,30.7813,30.735,30.772,77853.0
2019-07-01 15:50:00,33.2,33.29,33.1,33.29,608967.0,30.7628,30.8462,30.6701,30.8462,608967.0
2019-07-02 09:30:00,33.77,34.07,33.77,34.01,137784.0,31.2909,31.5689,31.2909,31.5133,137784.0
2019-07-02 09:40:00,34.01,34.07,33.94,34.02,80039.0,31.5133,31.5689,31.4484,31.5226,80039.0
2019-07-02 09:50:00,34.03,34.17,34.03,34.05,136612.0,31.5318,31.6616,31.5318,31.5504,136612.0
2019-07-02 10:00:00,34.05,34.07,33.86,33.89,95593.0,31.5504,31.5689,31.3743,31.4021,95593.0
2019-07-02 10:10:00,33.89,34.01,33.82,34.01,73082.0,31.4021,31.5133,31.3372,31.5133,73082.0
2019-07-02 10:20:00,34.02,34.02,33.89,33.96,88026.0,31.5226,31.5226,31.4021,31.467,88026.0
2019-07-02 10:30:00,33.96,34.02,33.96,33.99,47436.0,31.467,31.5226,31.467,31.4948,47436.0
2019-07-02 10:40:00,34.0,34.12,33.96,34.1,42517.0,31.504,31.6152,31.467,31.5967,42517.0
2019-07-02 10:50:00,34.11,34.14,34.07,34.1,70211.0,31.606,31.6338,31.5689,31.5967,70211.0
2019-07-02 11:00:00,34.11,34.31,34.08,34.27,107596.0,31.606,31.7913,31.5782,31.7542,107596.0
2019-07-02 11:10:00,34.27,34.36,34.2,34.36,92942.0,31.7542,31.8376,31.6894,31.8376,92942.0
2019-07-02 11:20:00,34.36,34.44,34.35,34.4,53926.0,31.8376,31.9117,31.8283,31.8747,53926.0
2019-07-02 11:30:00,34.4,34.52,34.33,34.52,51282.0,31.8747,31.9859,31.8098,31.9859,51282.0
2019-07-02 11:40:00,34.54,34.56,34.42,34.49,39119.0,32.0044,32.0229,31.8932,31.9581,39119.0
2019-07-02 11:50:00,34.48,34.56,34.48,34.55,41968.0,31.9488,32.0229,31.9488,32.0137,41968.0
2019-07-02 12:00:00,34.55,34.63,34.55,34.59,68323.0,32.0137,32.0878,32.0137,32.0507,68323.0
2019-07-02 12:10:00,34.58,34.68,34.54,34.57,71154.0,32.0415,32.1341,32.0044,32.0322,71154.0
2019-07-02 12:20:00,34.58,34.69,34.52,34.68,82989.0,32.0415,32.1434,31.9859,32.1341,82989.0
2019-07-02 12:30:00,34.67,34.67,34.56,34.61,52325.0,32.1248,32.1248,32.0229,32.0693,52325.0
2019-07-02 12:40:00,34.62,34.67,34.59,34.66,48582.0,32.0785,32.1248,32.0507,32.1156,48582.0
2019-07-02 12:50:00,34.66,34.66,34.55,34.58,50209.0,32.1156,32.1156,32.0137,32.0415,50209.0
2019-07-02 13:00:00,34.6,34.65,34.57,34.59,58137.0,32.06,32.1063,32.0322,32.0507,58137.0
2019-07-02 13:10:00,34.59,34.6,34.54,34.58,46678.0,32.0507,32.06,32.0044,32.0415,46678.0
2019-07-02 13:20:00,34.57,34.62,34.55,34.6,42259.0,32.0322,32.0785,32.0137,32.06,42259.0
2019-07-02 13:30:00,34.6,34.7,34.6,34.7,76348.0,32.06,32.1526,32.06,32.1526,76348.0
2019-07-02 13:40:00,34.69,34.71,34.65,34.67,62641.0,32.1434,32.1619,32.1063,32.1248,62641.0
2019-07-02 13:50:00,34.67,34.71,34.65,34.65,71202.0,32.1248,32.1619,32.1063,32.1063,71202.0
2019-07-02 14:00:00,34.66,34.71,34.66,34.69,84740.0,32.1156,32.1619,32.1156,32.1434,84740.0
2019-07-02 14:10:00,34.69,34.72,34.62,34.63,65477.0,32.1434,32.1712,32.0785,32.0878,65477.0
2019-07-02 14:20:00,34.62,34.7,34.59,34.7,46632.0,32.0785,32.1526,32.0507,32.1526,46632.0
2019-07-02 14:30:00,34.71,34.71,34.62,34.65,50619.0,32.1619,32.1619,32.0785,32.1063,50619.0
2019-07-02 14:40:00,34.65,34.68,34.61,34.67,45713.0,32.1063,32.1341,32.0693,32.1248,45713.0
2019-07-02 14:50:00,34.68,34.77,34.68,34.75,60045.0,32.1341,32.2175,32.1341,32.199,60045.0
2019-07-02 15:00:00,34.75,34.95,34.72,34.95,162695.0,32.199,32.3843,32.1712,32.3843,162695.0
2019-07-02 15:10:00,34.94,35.06,34.91,35.02,189118.0,32.375,32.4862,32.3472,32.4492,189118.0
2019-07-02 15:20:00,35.02,35.06,34.97,34.98,225918.0,32.4492,32.4862,32.4028,32.4121,225918.0
2019-07-02 15:30:00,34.98,35.04,34.97,35.04,207513.0,32.4121,32.4677,32.4028,32.4677,207513.0
2019-07-02 15:40:00,35.04,35.08,34.97,35.03,241986.0,32.4677,32.5048,32.4028,32.4584,241986.0
2019-07-02 15:50:00,35.03,35.03,34.84,34.95,833014.0,32.4584,32.4584,32.2824,32.3843,833014.0
2019-07-03 09:30:00,35.01,35.05,34.66,34.81,304495.0,32.4399,32.477,32.1156,32.2546,304495.0
2019-07-03 09:40:00,34.81,34.89,34.65,34.72,97448.0,32.2546,32.3287,32.1063,32.1712,97448.0
2019-07-03 09:50:00,34.72,34.82,34.68,34.8,80294.0,32.1712,32.2638,32.1341,32.2453,80294.0
2019-07-03 10:00:00,34.81,35.04,34.74,35.04,192178.0,32.2546,32.4677,32.1897,32.4677,192178.0
2019-07-03 10:10:00,35.05,35.09,34.96,35.0,126335.0,32.477,32.514,32.3936,32.4306,126335.0
2019-07-03 10:20:00,34.98,35.08,34.9,34.97,147961.0,32.4121,32.5048,32.338,32.4028,147961.0
2019-07-03 10:30:00,34.98,35.04,34.87,34.95,104411.0,32.4121,32.4677,32.3102,32.3843,104411.0
2019-07-03 10:40:00,34.94,35.02,34.88,34.98,122331.0,32.375,32.4492,32.3194,32.4121,122331.0
2019-07-03 10:50:00,34.98,34.99,34.81,34.87,107204.0,32.4121,32.4214,32.2546,32.3102,107204.0
2019-07-03 11:00:00,34.87,34.95,34.84,34.93,127940.0,32.3102,32.3843,32.2824,32.3658,127940.0
2019-07-03 11:10:00,34.92,34.98,34.9,34.92,80593.0,32.3565,32.4121,32.338,32.3565,80593.0
2019-07-03 11:20:00,34.92,34.95,34.85,34.86,30698.0,32.3565,32.3843,32.2916,32.3009,30698.0
2019-07-03 11:30:00,34.86,34.87,34.77,34.78,116447.0,32.3009,32.3102,32.2175,32.2268,116447.0
2019-07-03 11:40:00,34.78,34.84,34.69,34.83,77203.0,32.2268,32.2824,32.1434,32.2731,77203.0
2019-07-03 11:50:00,34.81,34.91,34.78,34.9,80642.0,32.2546,32.3472,32.2268,32.338,80642.0
2019-07-03 12:00:00,34.89,34.89,34.84,34.86,132456.0,32.3287,32.3287,32.2824,32.3009,132456.0
2019-07-03 12:10:00,34.86,34.94,34.85,34.9,53433.0,32.3009,32.375,32.2916,32.338,53433.0
2019-07-03 12:20:00,34.9,34.96,34.9,34.95,88588.0,32.338,32.3936,32.338,32.3843,88588.0
2019-07-03 12:30:00,34.95,35.0,34.9,34.9,67719.0,32.3843,32.4306,32.338,32.338,67719.0
2019-07-03 12:40:00,34.91,34.97,34.87,34.94,91780.0,32.3472,32.4028,32.3102,32.375,91780.0
2019-07-03 12:50:00,34.94,34.97,34.89,34.9,146357.0,32.375,32.4028,32.3287,32.338,146357.0
2019-07-05 09:30:00,33.92,34.03,33.74,33.82,195340.0,31.4299,31.5318,31.2631,31.3372,195340.0
2019-07-05 09:40:00,33.8,33.95,33.79,33.82,141335.0,31.3187,31.4577,31.3095,31.3372,141335.0
2019-07-05 09:50:00,33.83,33.86,33.62,33.75,113464.0,31.3465,31.3743,31.1519,31.2724,113464.0
2019-07-05 10:00:00,33.74,33.92,33.69,33.88,121284.0,31.2631,31.4299,31.2168,31.3928,121284.0
2019-07-05 10:10:00,33.88,33.88,33.74,33.84,71525.0,31.3928,31.3928,31.2631,31.3558,71525.0
2019-07-05 10:20:00,33.86,33.96,33.85,33.92,80791.0,31.3743,31.467,31.365,31.4299,80791.0
2019-07-05 10:30:00,33.9,33.96,33.84,33.95,58213.0,31.4114,31.467,31.3558,31.4577,58213.0
2019-07-05 10:40:00,33.94,34.05,33.87,34.05,41619.0,31.4484,31.5504,31.3836,31.5504,41619.0
2019-07-05 10:50:00,34.05,34.27,34.05,34.18,101796.0,31.5504,31.7542,31.5504,31.6708,101796.0
2019-07-05 11:00:00,34.19,34.19,33.98,34.08,106588.0,31.6801,31.6801,31.4855,31.5782,106588.0
2019-07-05 11:10:00,34.13,34.23,34.06,34.19,39267.0,31.6245,31.7172,31.5596,31.6801,39267.0
2019-07-05 11:20:00,34.19,34.24,34.1,34.2,38427.0,31.6801,31.7264,31.5967,31.6894,38427.0
2019-07-05 11:30:00,34.19,34.37,34.11,34.26,70783.0,31.6801,31.8469,31.606,31.7449,70783.0
2019-07-05 11:40:00,34.26,34.31,34.22,34.29,43811.0,31.7449,31.7913,31.7079,31.7727,43811.0
2019-07-05 11:50:00,34.32,34.36,34.28,34.3,32114.0,31.8005,31.8376,31.7635,31.782,32114.0
2019-07-05 12:00:00,34.29,34.3,34.19,34.29,33562.0,31.7727,31.782,31.6801,31.7727,33562.0
2019-07-05 12:10:00,34.28,34.35,34.24,34.3,20071.0,31.7635,31.8283,31.7264,31.782,20071.0
2019-07-05 12:20:00,34.29,34.35,34.24,34.24,47209.0,31.7727,31.8283,31.7264,31.7264,47209.0
2019-07-05 12:30:00,34.24,34.34,34.24,34.32,18580.0,31.7264,31.8191,31.7264,31.8005,18580.0
2019-07-05 12:40:00,34.31,34.43,34.31,34.37,37350.0,31.7913,31.9025,31.7913,31.8469,37350.0
2019-07-05 12:50:00,34.38,34.48,34.38,34.45,28579.0,31.8561,31.9488,31.8561,31.921,28579.0
2019-07-05 13:00:00,34.45,34.47,34.35,34.39,22746.0,31.921,31.9395,31.8283,31.8654,22746.0
2019-07-05 13:10:00,34.38,34.45,34.38,34.41,12142.0,31.8561,31.921,31.8561,31.8839,12142.0
2019-07-05 13:20:00,34.4,34.4,34.3,34.37,39735.0,31.8747,31.8747,31.782,31.8469,39735.0
2019-07-05 13:30:00,34.37,34.43,34.36,34.37,16944.0,31.8469,31.9025,31.8376,31.8469,16944.0
2019-07-05 13:40:00,34.36,34.43,34.36,34.43,17600.0,31.8376,31.9025,31.8376,31.9025,17600.0
2019-07-05 13:50:00,34.43,34.43,34.35,34.39,4850.0,31.9025,31.9025,31.8283,31.8654,4850.0
2019-07-05 14:00:00,34.41,34.45,34.4,34.44,23665.0,31.8839,31.921,31.8747,31.9117,23665.0
2019-07-05 14:10:00,34.44,34.47,34.42,34.42,45281.0,31.9117,31.9395,31.8932,31.8932,45281.0
2019-07-05 14:20:00,34.41,34.44,34.38,34.38,16574.0,31.8839,31.9117,31.8561,31.8561,16574.0
2019-07-05 14:30:00,34.38,34.41,34.38,34.4,21030.0,31.8561,31.8839,31.8561,31.8747,21030.0
2019-07-05 14:40:00,34.4,34.46,34.4,34.46,26500.0,31.8747,31.9303,31.8747,31.9303,26500.0
2019-07-05 14:50:00,34.46,34.49,34.45,34.48,21262.0,31.9303,31.9581,31.921,31.9488,21262.0
2019-07-05 15:00:00,34.48,34.51,34.48,34.5,15380.0,31.9488,31.9766,31.9488,31.9673,15380.0
2019-07-05 15:10:00,34.5,34.59,34.5,34.59,36875.0,31.9673,32.0507,31.9673,32.0507,36875.0
2019-07-05 15:20:00,34.59,34.66,34.59,34.65,56219.0,32.0507,32.1156,32.0507,32.1063,56219.0
2019-07-05 15:30:00,34.65,34.69,34.64,34.65,77079.0,32.1063,32.1434,32.0971,32.1063,77079.0
2019-07-05 15:40:00,34.65,34.67,34.58,34.58,113034.0,32.1063,32.1248,32.0415,32.0415,113034.0
2019-07-05 15:50:00,34.59,34.68,34.48,34.62,426083.0,32.0507,32.1341,31.9488,32.0785,426083.0
2019-07-08 09:30:00,34.65,34.81,34.58,34.61,129497.0,32.1063,32.2546,32.0415,32.0693,129497.0
2019-07-08 09:40:00,34.6,34.62,34.47,34.61,91633.0,32.06,32.0785,31.9395,32.0693,91633.0
2019-07-08 09:50:00,34.61,34.62,34.55,34.59,73102.0,32.0693,32.0785,32.0137,32.0507,73102.0
2019-07-08 10:00:00,34.59,34.63,34.5,34.58,93111.0,32.0507,32.0878,31.9673,32.0415,93111.0
2019-07-08 10:10:00,34.59,34.61,34.51,34.54,65352.0,32.0507,32.0693,31.9766,32.0044,65352.0
2019-07-08 10:20:00,34.54,34.55,34.45,34.52,32319.0,32.0044,32.0137,31.921,31.9859,32319.0
2019-07-08 10:30:00,34.52,34.52,34.35,34.39,48538.0,31.9859,31.9859,31.8283,31.8654,48538.0
2019-07-08 10:40:00,34.38,34.45,34.37,34.37,47518.0,31.8561,31.921,31.8469,31.8469,47518.0
2019-07-08 10:50:00,34.38,34.47,34.34,34.45,54782.0,31.8561,31.9395,31.8191,31.921,54782.0
2019-07-08 11:00:00,34.45,34.54,34.44,34.52,51978.0,31.921,32.0044,31.9117,31.9859,51978.0
2019-07-08 11:10:00,34.51,34.55,34.48,34.52,81092.0,31.9766,32.0137,31.9488,31.9859,81092.0
2019-07-08 11:20:00,34.52,34.52,34.42,34.47,74832.0,31.9859,31.9859,31.8932,31.9395,74832.0
2019-07-08 11:30:00,34.46,34.51,34.44,34.51,33201.0,31.9303,31.9766,31.9117,31.9766,33201.0
2019-07-08 11:40:00,34.51,34.52,34.46,34.46,38021.0,31.9766,31.9859,31.9303,31.9303,38021.0
2019-07-08 11:50:00,34.46,34.47,34.39,34.41,48432.0,31.9303,31.9395,31.8654,31.8839,48432.0
2019-07-08 12:00:00,34.42,34.48,34.39,34.47,19393.0,31.8932,31.9488,31.8654,31.9395,19393.0
2019-07-08 12:10:00,34.46,34.47,34.41,34.44,33666.0,31.9303,31.9395,31.8839,31.9117,33666.0
2019-07-08 12:20:00,34.44,34.5,34.44,34.48,30147.0,31.9117,31.9673,31.9117,31.9488,30147.0
2019-07-08 12:30:00,34.48,34.58,34.48,34.58,35306.0,31.9488,32.0415,31.9488,32.0415,35306.0
2019-07-08 12:40:00,34.58,34.69,34.58,34.69,38524.0,32.0415,32.1434,32.0415,32.1434,38524.0
2019-07-08 12:50:00,34.69,34.72,34.67,34.7,42737.0,32.1434,32.1712,32.1248,32.1526,42737.0
2019-07-08 13:00:00,34.71,34.71,34.63,34.66,53178.0,32.1619,32.1619,32.0878,32.1156,53178.0
2019-07-08 13:10:00,34.67,34.67,34.63,34.64,21638.0,32.1248,32.1248,32.0878,32.0971,21638.0
2019-07-08 13:20:00,34.64,34.73,34.64,34.73,22547.0,32.0971,32.1804,32.0971,32.1804,22547.0
2019-07-08 13:30:00,34.74,34.82,34.74,34.78,47158.0,32.1897,32.2638,32.1897,32.2268,47158.0
2019-07-08 13:40:00,34.79,34.82,34.77,34.8,35186.0,32.236,32.2638,32.2175,32.2453,35186.0
2019-07-08 13:50:00,34.8,34.85,34.8,34.82,27400.0,32.2453,32.2916,32.2453,32.2638,27400.0
2019-07-08 14:00:00,34.83,34.84,34.79,34.82,33631.0,32.2731,32.2824,32.236,32.2638,33631.0
2019-07-08 14:10:00,34.81,34.81,34.72,34.76,50882.0,32.2546,32.2546,32.1712,32.2082,50882.0
2019-07-08 14:20:00,34.77,34.79,34.76,34.78,50532.0,32.2175,32.236,32.2082,32.2268,50532.0
2019-07-08 14:30:00,34.78,34.81,34.77,34.79,36452.0,32.2268,32.2546,32.2175,32.236,36452.0
2019-07-08 14:40:00,34.79,34.8,34.74,34.76,26538.0,32.236,32.2453,32.1897,32.2082,26538.0
2019-07-08 14:50:00,34.76,34.76,34.73,34.75,18767.0,32.2082,32.2082,32.1804,32.199,18767.0
2019-07-08 15:00:00,34.75,34.76,34.68,34.69,33676.0,32.199,32.2082,32.1341,32.1434,33676.0
2019-07-08 15:10:00,34.7,34.73,34.67,34.68,38937.0,32.1526,32.1804,32.1248,32.1341,38937.0
2019-07-08 15:20:00,34.68,34.7,34.63,34.64,57316.0,32.1341,32.1526,32.0878,32.0971,57316.0
2019-07-08 15:30:00,34.63,34.68,34.62,34.66,80372.0,32.0878,32.1341,32.0785,32.1156,80372.0
2019-07-08 15:40:00,34.67,34.69,34.61,34.61,53498.0,32.1248,32.1434,32.0693,32.0693,53498.0
2019-07-08 15:50:00,34.62,34.64,34.3,34.31,1188626.0,32.0785,32.0971,31.782,31.7913,1188626.0
2019-07-09 09:30:00,34.43,34.45,34.25,34.3,165951.0,31.9025,31.921,31.7357,31.782,165951.0
2019-07-09 09:40:00,34.27,34.33,34.19,34.22,49808.0,31.7542,31.8098,31.6801,31.7079,49808.0
2019-07-09 09:50:00,34.22,34.39,34.22,34.29,67855.0,31.7079,31.8654,31.7079,31.7727,67855.0
2019-07-09 10:00:00,34.29,34.37,34.26,34.36,78744.0,31.7727,31.8469,31.7449,31.8376,78744.0
2019-07-09 10:10:00,34.37,34.44,34.37,34.4,42068.0,31.8469,31.9117,31.8469,31.8747,42068.0
2019-07-09 10:20:00,34.41,34.46,34.38,34.44,54915.0,31.8839,31.9303,31.8561,31.9117,54915.0
2019-07-09 10:30:00,34.42,34.43,34.26,34.28,47023.0,31.8932,31.9025,31.7449,31.7635,47023.0
2019-07-09 10:40:00,34.28,34.42,34.26,34.4,47344.0,31.7635,31.8932,31.7449,31.8747,47344.0
2019-07-09 10:50:00,34.4,34.44,34.36,34.42,30318.0,31.8747,31.9117,31.8376,31.8932,30318.0
2019-07-09 11:00:00,34.44,34.72,34.44,34.6,202002.0,31.9117,32.1712,31.9117,32.06,202002.0
2019-07-09 11:10:00,34.63,34.72,34.61,34.71,109376.0,32.0878,32.1712,32.0693,32.1619,109376.0
2019-07-09 11:20:00,34.71,34.71,34.63,34.65,101275.0,32.1619,32.1619,32.0878,32.1063,101275.0
2019-07-09 11:30:00,34.65,34.69,34.59,34.62,137877.0,32.1063,32.1434,32.0507,32.0785,137877.0
2019-07-09 11:40:00,34.63,34.73,34.61,34.72,97462.0,32.0878,32.1804,32.0693,32.1712,97462.0
2019-07-09 11:50:00,34.73,34.78,34.72,34.78,59529.0,32.1804,32.2268,32.1712,32.2268,59529.0
2019-07-09 12:00:00,34.78,34.78,34.66,34.69,74472.0,32.2268,32.2268,32.1156,32.1434,74472.0
2019-07-09 12:10:00,34.69,34.75,34.68,34.72,44104.0,32.1434,32.199,32.1341,32.1712,44104.0
2019-07-09 12:20:00,34.72,34.76,34.7,34.74,62737.0,32.1712,32.2082,32.1526,32.1897,62737.0
2019-07-09 12:30:00,34.75,34.77,34.74,34.77,43838.0,32.199,32.2175,32.1897,32.2175,43838.0
2019-07-09 12:40:00,34.77,34.78,34.72,34.73,64960.0,32.2175,32.2268,32.1712,32.1804,64960.0
2019-07-09 12:50:00,34.74,34.76,34.71,34.76,66331.0,32.1897,32.2082,32.1619,32.2082,66331.0
2019-07-09 13:00:00,34.75,34.85,34.75,34.82,61434.0,32.199,32.2916,32.199,32.2638,61434.0
2019-07-09 13:10:00,34.81,34.86,34.81,34.86,76124.0,32.2546,32.3009,32.2546,32.3009,76124.0
2019-07-09 13:20:00,34.86,34.94,34.86,34.86,106004.0,32.3009,32.375,32.3009,32.3009,106004.0
2019-07-09 13:30:00,34.86,34.9,34.86,34.9,98309.0,32.3009,32.338,32.3009,32.338,98309.0
2019-07-09 13:40:00,34.88,34.93,34.87,34.87,26560.0,32.3194,32.3658,32.3102,32.3102,26560.0
2019-07-09 13:50:00,34.86,34.87,34.82,34.87,40928.0,32.3009,32.3102,32.2638,32.3102,40928.0
2019-07-09 14:00:00,34.87,34.87,34.81,34.86,73162.0,32.3102,32.3102,32.2546,32.3009,73162.0
2019-07-09 14:10:00,34.86,34.9,34.85,34.9,43659.0,32.3009,32.338,32.2916,32.338,43659.0
2019-07-09 14:20:00,34.9,34.93,34.88,34.92,48179.0,32.338,32.3658,32.3194,32.3565,48179.0
2019-07-09 14:30:00,34.91,34.96,34.9,34.96,93784.0,32.3472,32.3936,32.338,32.3936,93784.0
2019-07-09 14:40:00,34.96,35.0,34.96,34.97,24586.0,32.3936,32.4306,32.3936,32.4028,24586.0
2019-07-09 14:50:00,34.97,35.03,34.96,34.98,41193.0,32.4028,32.4584,32.3936,32.4121,41193.0
2019-07-09 15:00:00,34.97,34.99,34.85,34.87,92960.0,32.4028,32.4214,32.2916,32.3102,92960.0
2019-07-09 15:10:00,34.86,34.96,34.86,34.95,93635.0,32.3009,32.3936,32.3009,32.3843,93635.0
2019-07-09 15:20:00,34.94,34.98,34.92,34.98,109486.0,32.375,32.4121,32.3565,32.4121,109486.0
2019-07-09 15:30:00,34.98,35.01,34.95,34.99,105624.0,32.4121,32.4399,32.3843,32.4214,105624.0
2019-07-09 15:40:00,34.99,35.01,34.92,34.93,167254.0,32.4214,32.4399,32.3565,32.3658,167254.0
2019-07-09 15:50:00,34.94,34.97,34.88,34.97,292933.0,32.375,32.4028,32.3194,32.4028,292933.0
2019-07-10 09:30:00,35.66,35.77,35.53,35.69,237606.0,33.0422,33.1441,32.9217,33.07,237606.0
2019-07-10 09:40:00,35.67,35.76,35.53,35.55,115294.0,33.0514,33.1348,32.9217,32.9402,115294.0
2019-07-10 09:50:00,35.55,35.55,35.31,35.36,122925.0,32.9402,32.9402,32.7179,32.7642,122925.0
2019-07-10 10:00:00,35.37,35.5,35.34,35.47,100899.0,32.7735,32.8939,32.7457,32.8661,100899.0
2019-07-10 10:10:00,35.47,35.47,35.28,35.38,149117.0,32.8661,32.8661,32.6901,32.7827,149117.0
2019-07-10 10:20:00,35.38,35.38,35.32,35.36,97463.0,32.7827,32.7827,32.7271,32.7642,97463.0
2019-07-10 10:30:00,35.37,35.66,35.36,35.65,124924.0,32.7735,33.0422,32.7642,33.0329,124924.0
2019-07-10 10:40:00,35.63,35.63,35.46,35.46,200111.0,33.0144,33.0144,32.8569,32.8569,200111.0
2019-07-10 10:50:00,35.45,35.56,35.38,35.53,151107.0,32.8476,32.9495,32.7827,32.9217,151107.0
2019-07-10 11:00:00,35.52,35.53,35.24,35.39,213327.0,32.9125,32.9217,32.653,32.792,213327.0
2019-07-10 11:10:00,35.39,35.44,35.3,35.43,105155.0,32.792,32.8383,32.7086,32.8291,105155.0
2019-07-10 11:20:00,35.43,35.53,35.43,35.5,96662.0,32.8291,32.9217,32.8291,32.8939,96662.0
2019-07-10 11:30:00,35.51,35.57,35.43,35.54,109253.0,32.9032,32.9588,32.8291,32.931,109253.0
2019-07-10 11:40:00,35.56,35.63,35.54,35.57,74540.0,32.9495,33.0144,32.931,32.9588,74540.0
2019-07-10 11:50:00,35.57,35.6,35.5,35.6,122914.0,32.9588,32.9866,32.8939,32.9866,122914.0
2019-07-10 12:00:00,35.61,35.61,35.55,35.58,59876.0,32.9958,32.9958,32.9402,32.968,59876.0
2019-07-10 12:10:00,35.59,35.7,35.58,35.67,95010.0,32.9773,33.0792,32.968,33.0514,95010.0
2019-07-10 12:20:00,35.68,35.7,35.64,35.65,109636.0,33.0607,33.0792,33.0236,33.0329,109636.0
2019-07-10 12:30:00,35.67,35.71,35.62,35.7,89174.0,33.0514,33.0885,33.0051,33.0792,89174.0
2019-07-10 12:40:00,35.7,35.74,35.68,35.71,90220.0,33.0792,33.1163,33.0607,33.0885,90220.0
2019-07-10 12:50:00,35.71,35.74,35.71,35.72,38034.0,33.0885,33.1163,33.0885,33.0978,38034.0
2019-07-10 13:00:00,35.71,35.73,35.64,35.68,73127.0,33.0885,33.107,33.0236,33.0607,73127.0
2019-07-10 13:10:00,35.68,35.7,35.65,35.67,56572.0,33.0607,33.0792,33.0329,33.0514,56572.0
2019-07-10 13:20:00,35.68,35.68,35.57,35.58,119179.0,33.0607,33.0607,32.9588,32.968,119179.0
2019-07-10 13:30:00,35.57,35.62,35.57,35.61,58299.0,32.9588,33.0051,32.9588,32.9958,58299.0
2019-07-10 13:40:00,35.61,35.67,35.61,35.66,76806.0,32.9958,33.0514,32.9958,33.0422,76806.0
2019-07-10 13:50:00,35.66,35.7,35.61,35.63,111056.0,33.0422,33.0792,32.9958,33.0144,111056.0
2019-07-10 14:00:00,35.63,35.83,35.63,35.8,115252.0,33.0144,33.1997,33.0144,33.1719,115252.0
2019-07-10 14:10:00,35.8,35.81,35.74,35.77,82805.0,33.1719,33.1812,33.1163,33.1441,82805.0
2019-07-10 14:20:00,35.77,35.77,35.71,35.75,54228.0,33.1441,33.1441,33.0885,33.1256,54228.0
2019-07-10 14:30:00,35.76,35.76,35.61,35.62,67374.0,33.1348,33.1348,32.9958,33.0051,67374.0
2019-07-10 14:40:00,35.62,35.74,35.62,35.73,97913.0,33.0051,33.1163,33.0051,33.107,97913.0
2019-07-10 14:50:00,35.74,35.8,35.74,35.78,97983.0,33.1163,33.1719,33.1163,33.1534,97983.0
2019-07-10 15:00:00,35.79,35.85,35.78,35.81,86402.0,33.1626,33.2182,33.1534,33.1812,86402.0
2019-07-10 15:10:00,35.83,35.84,35.79,35.8,97314.0,33.1997,33.209,33.1626,33.1719,97314.0
2019-07-10 15:20:00,35.82,35.84,35.78,35.78,135107.0,33.1904,33.209,33.1534,33.1534,135107.0
2019-07-10 15:30:00,35.78,35.87,35.78,35.82,133517.0,33.1534,33.2368,33.1534,33.1904,133517.0
2019-07-10 15:40:00,35.82,35.87,35.82,35.85,89328.0,33.1904,33.2368,33.1904,33.2182,89328.0
2019-07-10 15:50:00,35.85,35.94,35.81,35.94,288360.0,33.2182,33.3016,33.1812,33.3016,288360.0
2019-07-11 09:30:00,35.85,35.85,35.67,35.73,197474.0,33.2182,33.2182,33.0514,33.107,197474.0
2019-07-11 09:40:00,35.74,35.88,35.72,35.87,98944.0,33.1163,33.246,33.0978,33.2368,98944.0
2019-07-11 09:50:00,35.87,35.92,35.8,35.92,164904.0,33.2368,33.2831,33.1719,33.2831,164904.0
2019-07-11 10:00:00,35.92,35.93,35.81,35.92,56748.0,33.2831,33.2924,33.1812,33.2831,56748.0
2019-07-11 10:10:00,35.93,36.05,35.92,35.92,78318.0,33.2924,33.4035,33.2831,33.2831,78318.0
2019-07-11 10:20:00,35.91,36.03,35.91,35.98,94618.0,33.2738,33.385,33.2738,33.3387,94618.0
2019-07-11 10:30:00,35.96,35.98,35.59,35.61,147048.0,33.3201,33.3387,32.9773,32.9958,147048.0
2019-07-11 10:40:00,35.58,35.68,35.52,35.66,167495.0,32.968,33.0607,32.9125,33.0422,167495.0
2019-07-11 10:50:00,35.66,35.68,35.5,35.54,117659.0,33.0422,33.0607,32.8939,32.931,117659.0
2019-07-11 11:00:00,35.52,35.62,35.5,35.6,40962.0,32.9125,33.0051,32.8939,32.9866,40962.0
2019-07-11 11:10:00,35.59,35.71,35.59,35.67,65558.0,32.9773,33.0885,32.9773,33.0514,65558.0
2019-07-11 11:20:00,35.68,35.76,35.68,35.71,58155.0,33.0607,33.1348,33.0607,33.0885,58155.0
2019-07-11 11:30:00,35.71,35.82,35.71,35.81,30168.0,33.0885,33.1904,33.0885,33.1812,30168.0
2019-07-11 11:40:00,35.78,35.8,35.73,35.75,26202.0,33.1534,33.1719,33.107,33.1256,26202.0
2019-07-11 11:50:00,35.75,35.78,35.72,35.72,52957.0,33.1256,33.1534,33.0978,33.0978,52957.0
2019-07-11 12:00:00,35.7,35.71,35.62,35.62,84750.0,33.0792,33.0885,33.0051,33.0051,84750.0
2019-07-11 12:10:00,35.61,35.67,35.61,35.65,73818.0,32.9958,33.0514,32.9958,33.0329,73818.0
2019-07-11 12:20:00,35.64,35.64,35.53,35.56,87631.0,33.0236,33.0236,32.9217,32.9495,87631.0
2019-07-11 12:30:00,35.57,35.59,35.5,35.55,31930.0,32.9588,32.9773,32.8939,32.9402,31930.0
2019-07-11 12:40:00,35.52,35.56,35.51,35.56,34902.0,32.9125,32.9495,32.9032,32.9495,34902.0
2019-07-11 12:50:00,35.56,35.59,35.55,35.58,12706.0,32.9495,32.9773,32.9402,32.968,12706.0
2019-07-11 13:00:00,35.58,35.6,35.33,35.33,137422.0,32.968,32.9866,32.7364,32.7364,137422.0
2019-07-11 13:10:00,35.34,35.4,35.34,35.36,40812.0,32.7457,32.8013,32.7457,32.7642,40812.0
2019-07-11 13:20:00,35.35,35.35,35.13,35.18,83651.0,32.7549,32.7549,32.5511,32.5974,83651.0
2019-07-11 13:30:00,35.16,35.23,35.09,35.23,98908.0,32.5789,32.6437,32.514,32.6437,98908.0
2019-07-11 13:40:00,35.23,35.23,35.06,35.07,47333.0,32.6437,32.6437,32.4862,32.4955,47333.0
2019-07-11 13:50:00,35.07,35.21,35.07,35.2,47462.0,32.4955,32.6252,32.4955,32.6159,47462.0
2019-07-11 14:00:00,35.2,35.26,35.15,35.26,85633.0,32.6159,32.6715,32.5696,32.6715,85633.0
2019-07-11 14:10:00,35.26,35.33,35.24,35.3,32045.0,32.6715,32.7364,32.653,32.7086,32045.0
2019-07-11 14:20:00,35.3,35.34,35.3,35.31,29069.0,32.7086,32.7457,32.7086,32.7179,29069.0
2019-07-11 14:30:00,35.31,35.33,35.27,35.28,45981.0,32.7179,32.7364,32.6808,32.6901,45981.0
2019-07-11 14:40:00,35.28,35.34,35.27,35.29,32837.0,32.6901,32.7457,32.6808,32.6993,32837.0
2019-07-11 14:50:00,35.29,35.31,35.24,35.27,53138.0,32.6993,32.7179,32.653,32.6808,53138.0
2019-07-11 15:00:00,35.26,35.28,35.21,35.22,50906.0,32.6715,32.6901,32.6252,32.6345,50906.0
2019-07-11 15:10:00,35.22,35.24,35.2,35.2,74240.0,32.6345,32.653,32.6159,32.6159,74240.0
2019-07-11 15:20:00,35.19,35.26,35.17,35.25,60167.0,32.6067,32.6715,32.5881,32.6623,60167.0
2019-07-11 15:30:00,35.24,35.3,35.24,35.3,71848.0,32.653,32.7086,32.653,32.7086,71848.0
2019-07-11 15:40:00,35.3,35.33,35.26,35.31,92188.0,32.7086,32.7364,32.6715,32.7179,92188.0
2019-07-11 15:50:00,35.32,35.38,35.26,35.3,400520.0,32.7271,32.7827,32.6715,32.7086,400520.0
2019-07-12 09:30:00,35.35,35.54,35.35,35.45,69537.0,32.7549,32.931,32.7549,32.8476,69537.0
2019-07-12 09:40:00,35.43,35.48,35.39,35.41,42104.0,32.8291,32.8754,32.792,32.8105,42104.0
2019-07-12 09:50:00,35.42,35.44,35.3,35.44,77137.0,32.8198,32.8383,32.7086,32.8383,77137.0
2019-07-12 10:00:00,35.43,35.45,35.36,35.39,36181.0,32.8291,32.8476,32.7642,32.792,36181.0
2019-07-12 10:10:00,35.4,35.4,35.29,35.33,48030.0,32.8013,32.8013,32.6993,32.7364,48030.0
2019-07-12 10:20:00,35.33,35.46,35.32,35.45,49726.0,32.7364,32.8569,32.7271,32.8476,49726.0
2019-07-12 10:30:00,35.46,35.47,35.28,35.29,49538.0,32.8569,32.8661,32.6901,32.6993,49538.0
2019-07-12 10:40:00,35.27,35.35,35.23,35.3,122362.0,32.6808,32.7549,32.6437,32.7086,122362.0
2019-07-12 10:50:00,35.3,35.34,35.23,35.33,52822.0,32.7086,32.7457,32.6437,32.7364,52822.0
2019-07-12 11:00:00,35.31,35.32,35.23,35.32,69191.0,32.7179,32.7271,32.6437,32.7271,69191.0
2019-07-12 11:10:00,35.32,35.41,35.27,35.39,36451.0,32.7271,32.8105,32.6808,32.792,36451.0
2019-07-12 11:20:00,35.38,35.38,35.33,35.34,16640.0,32.7827,32.7827,32.7364,32.7457,16640.0
2019-07-12 11:30:00,35.32,35.38,35.32,35.38,39382.0,32.7271,32.7827,32.7271,32.7827,39382.0
2019-07-12 11:40:00,35.38,35.38,35.31,35.37,35490.0,32.7827,32.7827,32.7179,32.7735,35490.0
2019-07-12 11:50:00,35.36,35.37,35.31,35.32,23420.0,32.7642,32.7735,32.7179,32.7271,23420.0
2019-07-12 12:00:00,35.32,35.45,35.32,35.42,36121.0,32.7271,32.8476,32.7271,32.8198,36121.0
2019-07-12 12:10:00,35.42,35.44,35.39,35.41,19014.0,32.8198,32.8383,32.792,32.8105,19014.0
2019-07-12 12:20:00,35.42,35.52,35.42,35.5,34988.0,32.8198,32.9125,32.8198,32.8939,34988.0
2019-07-12 12:30:00,35.5,35.5,35.42,35.44,38288.0,32.8939,32.8939,32.8198,32.8383,38288.0
2019-07-12 12:40:00,35.43,35.54,35.43,35.54,32850.0,32.8291,32.931,32.8291,32.931,32850.0
2019-07-12 12:50:00,35.54,35.59,35.52,35.58,55282.0,32.931,32.9773,32.9125,32.968,55282.0
2019-07-12 13:00:00,35.59,35.64,35.56,35.62,24384.0,32.9773,33.0236,32.9495,33.0051,24384.0
2019-07-12 13:10:00,35.62,35.63,35.59,35.59,25561.0,33.0051,33.0144,32.9773,32.9773,25561.0
2019-07-12 13:20:00,35.58,35.6,35.54,35.55,20287.0,32.968,32.9866,32.931,32.9402,20287.0
2019-07-12 13:30:00,35.55,35.62,35.55,35.6,36629.0,32.9402,33.0051,32.9402,32.9866,36629.0
2019-07-12 13:40:00,35.62,35.68,35.55,35.67,56545.0,33.0051,33.0607,32.9402,33.0514,56545.0
2019-07-12 13:50:00,35.67,35.67,35.6,35.6,21959.0,33.0514,33.0514,32.9866,32.9866,21959.0
2019-07-12 14:00:00,35.62,35.66,35.61,35.65,42904.0,33.0051,33.0422,32.9958,33.0329,42904.0
2019-07-12 14:10:00,35.66,35.69,35.65,35.68,28520.0,33.0422,33.07,33.0329,33.0607,28520.0
2019-07-12 14:20:00,35.68,35.75,35.64,35.74,61244.0,33.0607,33.1256,33.0236,33.1163,61244.0
2019-07-12 14:30:00,35.74,35.75,35.72,35.74,53678.0,33.1163,33.1256,33.0978,33.1163,53678.0
2019-07-12 14:40:00,35.74,35.86,35.74,35.84,77115.0,33.1163,33.2275,33.1163,33.209,77115.0
2019-07-12 14:50:00,35.85,35.87,35.79,35.84,50391.0,33.2182,33.2368,33.1626,33.209,50391.0
2019-07-12 15:00:00,35.84,35.85,35.79,35.79,102896.0,33.209,33.2182,33.1626,33.1626,102896.0
2019-07-12 15:10:00,35.78,35.81,35.72,35.72,53244.0,33.1534,33.1812,33.0978,33.0978,53244.0
2019-07-12 15:20:00,35.72,35.79,35.72,35.78,39244.0,33.0978,33.1626,33.0978,33.1534,39244.0
2019-07-12 15:30:00,35.77,35.81,35.76,35.8,92112.0,33.1441,33.1812,33.1348,33.1719,92112.0
2019-07-12 15:40:00,35.8,35.81,35.76,35.79,91511.0,33.1719,33.1812,33.1348,33.1626,91511.0
2019-07-12 15:50:00,35.79,35.83,35.75,35.79,248605.0,33.1626,33.1997,33.1256,33.1626,248605.0
2019-07-15 09:30:00,35.82,35.99,35.79,35.96,153324.0,33.1904,33.3479,33.1626,33.3201,153324.0
2019-07-15 09:40:00,35.96,36.04,35.9,36.04,42073.0,33.3201,33.3943,33.2646,33.3943,42073.0
2019-07-15 09:50:00,36.05,36.1,36.01,36.06,57754.0,33.4035,33.4499,33.3665,33.4128,57754.0
2019-07-15 10:00:00,36.07,36.07,35.85,35.9,65025.0,33.4221,33.4221,33.2182,33.2646,65025.0
2019-07-15 10:10:00,35.9,35.91,35.8,35.86,41567.0,33.2646,33.2738,33.1719,33.2275,41567.0
2019-07-15 10:20:00,35.88,35.88,35.72,35.78,44656.0,33.246,33.246,33.0978,33.1534,44656.0
2019-07-15 10:30:00,35.78,35.81,35.74,35.77,18907.0,33.1534,33.1812,33.1163,33.1441,18907.0
2019-07-15 10:40:00,35.76,35.76,35.62,35.71,107696.0,33.1348,33.1348,33.0051,33.0885,107696.0
2019-07-15 10:50:00,35.72,35.84,35.72,35.84,31304.0,33.0978,33.209,33.0978,33.209,31304.0
2019-07-15 11:00:00,35.84,35.87,35.79,35.82,28214.0,33.209,33.2368,33.1626,33.1904,28214.0
2019-07-15 11:10:00,35.82,35.85,35.77,35.83,21081.0,33.1904,33.2182,33.1441,33.1997,21081.0
2019-07-15 11:20:00,35.85,35.93,35.85,35.92,22093.0,33.2182,33.2924,33.2182,33.2831,22093.0
2019-07-15 11:30:00,35.91,35.91,35.85,35.88,24335.0,33.2738,33.2738,33.2182,33.246,24335.0
2019-07-15 11:40:00,35.9,35.93,35.8,35.8,43773.0,33.2646,33.2924,33.1719,33.1719,43773.0
2019-07-15 11:50:00,35.79,35.9,35.79,35.9,18204.0,33.1626,33.2646,33.1626,33.2646,18204.0
2019-07-15 12:00:00,35.89,35.9,35.86,35.87,13350.0,33.2553,33.2646,33.2275,33.2368,13350.0
2019-07-15 12:10:00,35.87,35.88,35.85,35.88,5386.0,33.2368,33.246,33.2182,33.246,5386.0
2019-07-15 12:20:00,35.87,35.91,35.86,35.88,13181.0,33.2368,33.2738,33.2275,33.246,13181.0
2019-07-15 12:30:00,35.87,35.93,35.87,35.93,16345.0,33.2368,33.2924,33.2368,33.2924,16345.0
2019-07-15 12:40:00,35.93,36.0,35.92,36.0,18982.0,33.2924,33.3572,33.2831,33.3572,18982.0
2019-07-15 12:50:00,36.0,36.0,35.95,35.96,16568.0,33.3572,33.3572,33.3109,33.3201,16568.0
2019-07-15 13:00:00,35.95,35.95,35.91,35.93,18085.0,33.3109,33.3109,33.2738,33.2924,18085.0
2019-07-15 13:10:00,35.94,35.98,35.92,35.96,19725.0,33.3016,33.3387,33.2831,33.3201,19725.0
2019-07-15 13:20:00,35.96,35.96,35.91,35.92,8787.0,33.3201,33.3201,33.2738,33.2831,8787.0
2019-07-15 13:30:00,35.95,35.96,35.94,35.96,2808.0,33.3109,33.3201,33.3016,33.3201,2808.0
2019-07-15 13:40:00,35.96,35.96,35.94,35.94,3320.0,33.3201,33.3201,33.3016,33.3016,3320.0
2019-07-15 13:50:00,35.93,35.95,35.92,35.95,12052.0,33.2924,33.3109,33.2831,33.3109,12052.0
2019-07-15 14:00:00,35.94,35.95,35.92,35.95,15821.0,33.3016,33.3109,33.2831,33.3109,15821.0
2019-07-15 14:10:00,35.94,35.94,35.92,35.92,4924.0,33.3016,33.3016,33.2831,33.2831,4924.0
2019-07-15 14:20:00,35.9,35.9,35.81,35.81,7404.0,33.2646,33.2646,33.1812,33.1812,7404.0
2019-07-15 14:30:00,35.81,35.87,35.81,35.87,9733.0,33.1812,33.2368,33.1812,33.2368,9733.0
2019-07-15 14:40:00,35.87,35.9,35.86,35.9,10237.0,33.2368,33.2646,33.2275,33.2646,10237.0
2019-07-15 14:50:00,35.92,35.95,35.91,35.94,17079.0,33.2831,33.3109,33.2738,33.3016,17079.0
2019-07-15 15:00:00,35.94,35.97,35.94,35.94,10164.0,33.3016,33.3294,33.3016,33.3016,10164.0
2019-07-15 15:10:00,35.93,35.96,35.93,35.94,9630.0,33.2924,33.3201,33.2924,33.3016,9630.0
2019-07-15 15:20:00,35.95,35.99,35.95,35.99,26912.0,33.3109,33.3479,33.3109,33.3479,26912.0
2019-07-15 15:30:00,35.98,36.0,35.98,36.0,47285.0,33.3387,33.3572,33.3387,33.3572,47285.0
2019-07-15 15:40:00,36.01,36.01,35.99,35.99,22307.0,33.3665,33.3665,33.3479,33.3479,22307.0
2019-07-15 15:50:00,35.99,36.06,35.99,36.06,266666.0,33.3479,33.4128,33.3479,33.4128,266666.0
2019-07-16 09:30:00,35.84,36.03,35.78,36.03,71167.0,33.209,33.385,33.1534,33.385,71167.0
2019-07-16 09:40:00,36.05,36.13,36.0,36.05,109738.0,33.4035,33.4777,33.3572,33.4035,109738.0
2019-07-16 09:50:00,36.06,36.13,36.01,36.07,101642.0,33.4128,33.4777,33.3665,33.4221,101642.0
2019-07-16 10:00:00,36.06,36.17,36.01,36.08,62839.0,33.4128,33.5147,33.3665,33.4313,62839.0
2019-07-16 10:10:00,36.08,36.18,36.02,36.18,35824.0,33.4313,33.524,33.3757,33.524,35824.0
2019-07-16 10:20:00,36.17,36.23,36.11,36.21,42033.0,33.5147,33.5703,33.4591,33.5518,42033.0
2019-07-16 10:30:00,36.22,36.27,36.22,36.24,31739.0,33.5611,33.6074,33.5611,33.5796,31739.0
2019-07-16 10:40:00,36.24,36.34,36.23,36.34,33613.0,33.5796,33.6723,33.5703,33.6723,33613.0
2019-07-16 10:50:00,36.35,36.4,36.32,36.36,56745.0,33.6815,33.7278,33.6537,33.6908,56745.0
2019-07-16 11:00:00,36.36,36.41,36.35,36.41,39797.0,33.6908,33.7371,33.6815,33.7371,39797.0
2019-07-16 11:10:00,36.41,36.41,36.33,36.39,60877.0,33.7371,33.7371,33.663,33.7186,60877.0
2019-07-16 11:20:00,36.38,36.38,36.3,36.3,39243.0,33.7093,33.7093,33.6352,33.6352,39243.0
2019-07-16 11:30:00,36.31,36.34,36.28,36.31,86578.0,33.6445,33.6723,33.6167,33.6445,86578.0
2019-07-16 11:40:00,36.31,36.33,36.29,36.33,47631.0,33.6445,33.663,33.6259,33.663,47631.0
2019-07-16 11:50:00,36.33,36.33,36.03,36.03,147608.0,33.663,33.663,33.385,33.385,147608.0
2019-07-16 12:00:00,36.01,36.04,35.92,36.0,148506.0,33.3665,33.3943,33.2831,33.3572,148506.0
2019-07-16 12:10:00,36.01,36.13,36.0,36.13,54081.0,33.3665,33.4777,33.3572,33.4777,54081.0
2019-07-16 12:20:00,36.13,36.19,36.11,36.13,56211.0,33.4777,33.5333,33.4591,33.4777,56211.0
2019-07-16 12:30:00,36.12,36.24,36.12,36.21,14281.0,33.4684,33.5796,33.4684,33.5518,14281.0
2019-07-16 12:40:00,36.2,36.25,36.14,36.22,44421.0,33.5425,33.5889,33.4869,33.5611,44421.0
2019-07-16 12:50:00,36.23,36.24,36.17,36.24,45236.0,33.5703,33.5796,33.5147,33.5796,45236.0
2019-07-16 13:00:00,36.24,36.49,36.24,36.49,135346.0,33.5796,33.8112,33.5796,33.8112,135346.0
2019-07-16 13:10:00,36.49,36.56,36.46,36.54,114264.0,33.8112,33.8761,33.7834,33.8576,114264.0
2019-07-16 13:20:00,36.54,36.55,36.47,36.5,50452.0,33.8576,33.8668,33.7927,33.8205,50452.0
2019-07-16 13:30:00,36.5,36.5,36.45,36.48,48602.0,33.8205,33.8205,33.7742,33.802,48602.0
2019-07-16 13:40:00,36.48,36.58,36.4,36.57,67801.0,33.802,33.8946,33.7278,33.8854,67801.0
2019-07-16 13:50:00,36.58,36.58,36.48,36.52,40355.0,33.8946,33.8946,33.802,33.839,40355.0
2019-07-16 14:00:00,36.51,36.55,36.49,36.54,40393.0,33.8298,33.8668,33.8112,33.8576,40393.0
2019-07-16 14:10:00,36.53,36.62,36.51,36.57,30649.0,33.8483,33.9317,33.8298,33.8854,30649.0
2019-07-16 14:20:00,36.58,36.58,36.49,36.49,103725.0,33.8946,33.8946,33.8112,33.8112,103725.0
2019-07-16 14:30:00,36.49,36.49,36.19,36.22,164431.0,33.8112,33.8112,33.5333,33.5611,164431.0
2019-07-16 14:40:00,36.22,36.29,36.21,36.25,58993.0,33.5611,33.6259,33.5518,33.5889,58993.0
2019-07-16 14:50:00,36.25,36.31,36.25,36.28,25691.0,33.5889,33.6445,33.5889,33.6167,25691.0
2019-07-16 15:00:00,36.27,36.29,36.26,36.28,22539.0,33.6074,33.6259,33.5981,33.6167,22539.0
2019-07-16 15:10:00,36.28,36.29,36.19,36.29,67308.0,33.6167,33.6259,33.5333,33.6259,67308.0
2019-07-16 15:20:00,36.28,36.29,36.22,36.22,50549.0,33.6167,33.6259,33.5611,33.5611,50549.0
2019-07-16 15:30:00,36.22,36.23,36.19,36.22,97333.0,33.5611,33.5703,33.5333,33.5611,97333.0
2019-07-16 15:40:00,36.23,36.27,36.06,36.06,98951.0,33.5703,33.6074,33.4128,33.4128,98951.0
2019-07-16 15:50:00,36.06,36.1,35.99,36.03,327161.0,33.4128,33.4499,33.3479,33.385,327161.0
2019-07-17 09:30:00,36.32,36.48,36.3,36.46,70612.0,33.6537,33.802,33.6352,33.7834,70612.0
2019-07-17 09:40:00,36.46,36.52,36.44,36.44,29669.0,33.7834,33.839,33.7649,33.7649,29669.0
2019-07-17 09:50:00,36.45,36.48,36.4,36.41,40761.0,33.7742,33.802,33.7278,33.7371,40761.0
2019-07-17 10:00:00,36.42,36.43,36.33,36.39,42231.0,33.7464,33.7556,33.663,33.7186,42231.0
2019-07-17 10:10:00,36.38,36.67,36.38,36.67,71670.0,33.7093,33.978,33.7093,33.978,71670.0
2019-07-17 10:20:00,36.69,36.71,36.63,36.7,77134.0,33.9966,34.0151,33.941,34.0058,77134.0
2019-07-17 10:30:00,36.69,36.71,36.59,36.66,43827.0,33.9966,34.0151,33.9039,33.9688,43827.0
2019-07-17 10:40:00,36.67,36.88,36.67,36.87,88162.0,33.978,34.1726,33.978,34.1633,88162.0
2019-07-17 10:50:00,36.88,36.99,36.86,36.99,109778.0,34.1726,34.2745,34.1541,34.2745,109778.0
2019-07-17 11:00:00,36.98,37.21,36.98,37.13,199466.0,34.2653,34.4784,34.2653,34.4043,199466.0
2019-07-17 11:10:00,37.12,37.27,37.12,37.17,109325.0,34.395,34.534,34.395,34.4413,109325.0
2019-07-17 11:20:00,37.16,37.21,37.09,37.21,121180.0,34.4321,34.4784,34.3672,34.4784,121180.0
2019-07-17 11:30:00,37.21,37.24,37.12,37.16,113990.0,34.4784,34.5062,34.395,34.4321,113990.0
2019-07-17 11:40:00,37.17,37.24,37.1,37.24,98263.0,34.4413,34.5062,34.3765,34.5062,98263.0
2019-07-17 11:50:00,37.23,37.28,37.18,37.28,75423.0,34.4969,34.5432,34.4506,34.5432,75423.0
2019-07-17 12:00:00,37.27,37.33,37.27,37.29,77869.0,34.534,34.5896,34.534,34.5525,77869.0
2019-07-17 12:10:00,37.3,37.3,37.06,37.06,53988.0,34.5618,34.5618,34.3394,34.3394,53988.0
2019-07-17 12:20:00,37.06,37.15,37.05,37.14,51971.0,34.3394,34.4228,34.3301,34.4135,51971.0
2019-07-17 12:30:00,37.16,37.27,37.15,37.24,71482.0,34.4321,34.534,34.4228,34.5062,71482.0
2019-07-17 12:40:00,37.25,37.28,37.22,37.26,61766.0,34.5155,34.5432,34.4877,34.5247,61766.0
2019-07-17 12:50:00,37.26,37.28,37.24,37.28,45270.0,34.5247,34.5432,34.5062,34.5432,45270.0
2019-07-17 13:00:00,37.28,37.3,37.22,37.29,45524.0,34.5432,34.5618,34.4877,34.5525,45524.0
2019-07-17 13:10:00,37.29,37.31,37.25,37.25,40544.0,34.5525,34.571,34.5155,34.5155,40544.0
2019-07-17 13:20:00,37.25,37.33,37.25,37.33,62220.0,34.5155,34.5896,34.5155,34.5896,62220.0
2019-07-17 13:30:00,37.32,37.35,37.3,37.34,46727.0,34.5803,34.6081,34.5618,34.5988,46727.0
2019-07-17 13:40:00,37.34,37.36,37.33,37.35,52976.0,34.5988,34.6174,34.5896,34.6081,52976.0
2019-07-17 13:50:00,37.36,37.4,37.35,37.4,158318.0,34.6174,34.6544,34.6081,34.6544,158318.0
2019-07-17 14:00:00,37.4,37.49,37.4,37.42,113261.0,34.6544,34.7378,34.6544,34.673,113261.0
2019-07-17 14:10:00,37.44,37.46,37.4,37.46,41946.0,34.6915,34.71,34.6544,34.71,41946.0
2019-07-17 14:20:00,37.46,37.51,37.45,37.46,38542.0,34.71,34.7564,34.7008,34.71,38542.0
2019-07-17 14:30:00,37.45,37.52,37.43,37.49,76150.0,34.7008,34.7656,34.6822,34.7378,76150.0
2019-07-17 14:40:00,37.49,37.51,37.43,37.51,84180.0,34.7378,34.7564,34.6822,34.7564,84180.0
2019-07-17 14:50:00,37.51,37.51,37.46,37.5,82456.0,34.7564,34.7564,34.71,34.7471,82456.0
2019-07-17 15:00:00,37.5,37.54,37.46,37.54,96579.0,34.7471,34.7842,34.71,34.7842,96579.0
2019-07-17 15:10:00,37.54,37.64,37.53,37.6,115166.0,34.7842,34.8768,34.7749,34.8398,115166.0
2019-07-17 15:20:00,37.61,37.63,37.57,37.63,81635.0,34.849,34.8676,34.812,34.8676,81635.0
2019-07-17 15:30:00,37.63,37.69,37.62,37.69,126950.0,34.8676,34.9231,34.8583,34.9231,126950.0
2019-07-17 15:40:00,37.7,37.76,37.69,37.73,155266.0,34.9324,34.988,34.9231,34.9602,155266.0
2019-07-17 15:50:00,37.73,37.76,37.65,37.67,392805.0,34.9602,34.988,34.8861,34.9046,392805.0
2019-07-18 09:30:00,37.6,37.85,37.32,37.33,257107.0,34.8398,35.0714,34.5803,34.5896,257107.0
2019-07-18 09:40:00,37.37,37.53,37.34,37.53,57125.0,34.6266,34.7749,34.5988,34.7749,57125.0
2019-07-18 09:50:00,37.52,37.58,37.46,37.58,57021.0,34.7656,34.8212,34.71,34.8212,57021.0
2019-07-18 10:00:00,37.58,37.81,37.58,37.78,31686.0,34.8212,35.0343,34.8212,35.0065,31686.0
2019-07-18 10:10:00,37.79,37.98,37.78,37.84,51774.0,35.0158,35.1919,35.0065,35.0621,51774.0
2019-07-18 10:20:00,37.85,37.9,37.66,37.79,79114.0,35.0714,35.1177,34.8954,35.0158,79114.0
2019-07-18 10:30:00,37.79,37.96,37.79,37.96,60737.0,35.0158,35.1733,35.0158,35.1733,60737.0
2019-07-18 10:40:00,37.97,38.07,37.95,38.07,86051.0,35.1826,35.2753,35.1641,35.2753,86051.0
2019-07-18 10:50:00,38.08,38.19,38.06,38.19,65971.0,35.2845,35.3864,35.266,35.3864,65971.0
2019-07-18 11:00:00,38.19,38.35,38.16,38.3,84627.0,35.3864,35.5347,35.3586,35.4884,84627.0
2019-07-18 11:10:00,38.3,38.35,38.27,38.28,46338.0,35.4884,35.5347,35.4606,35.4698,46338.0
2019-07-18 11:20:00,38.28,38.54,38.28,38.47,136326.0,35.4698,35.7108,35.4698,35.6459,136326.0
2019-07-18 11:30:00,38.47,38.69,38.46,38.67,60276.0,35.6459,35.8497,35.6366,35.8312,60276.0
2019-07-18 11:40:00,38.67,38.71,38.62,38.69,83455.0,35.8312,35.8683,35.7849,35.8497,83455.0
2019-07-18 11:50:00,38.69,38.75,38.59,38.75,117184.0,35.8497,35.9053,35.7571,35.9053,117184.0
2019-07-18 12:00:00,38.75,38.8,38.58,38.58,105775.0,35.9053,35.9517,35.7478,35.7478,105775.0
2019-07-18 12:10:00,38.58,38.67,38.56,38.64,117531.0,35.7478,35.8312,35.7293,35.8034,117531.0
2019-07-18 12:20:00,38.64,38.72,38.62,38.67,91601.0,35.8034,35.8775,35.7849,35.8312,91601.0
2019-07-18 12:30:00,38.68,38.7,38.57,38.58,56480.0,35.8405,35.859,35.7385,35.7478,56480.0
2019-07-18 12:40:00,38.58,38.58,38.33,38.41,99649.0,35.7478,35.7478,35.5162,35.5903,99649.0
2019-07-18 12:50:00,38.42,38.43,38.36,38.36,29513.0,35.5996,35.6088,35.544,35.544,29513.0
2019-07-18 13:00:00,38.36,38.44,38.32,38.43,112555.0,35.544,35.6181,35.5069,35.6088,112555.0
2019-07-18 13:10:00,38.44,38.61,38.42,38.61,66204.0,35.6181,35.7756,35.5996,35.7756,66204.0
2019-07-18 13:20:00,38.6,38.6,38.39,38.39,60268.0,35.7663,35.7663,35.5718,35.5718,60268.0
2019-07-18 13:30:00,38.39,38.48,38.38,38.41,33123.0,35.5718,35.6552,35.5625,35.5903,33123.0
2019-07-18 13:40:00,38.42,38.67,38.41,38.67,69993.0,35.5996,35.8312,35.5903,35.8312,69993.0
2019-07-18 13:50:00,38.67,38.8,38.67,38.75,108425.0,35.8312,35.9517,35.8312,35.9053,108425.0
2019-07-18 14:00:00,38.76,38.87,38.67,38.76,203570.0,35.9146,36.0165,35.8312,35.9146,203570.0
2019-07-18 14:10:00,38.76,38.93,38.76,38.92,107433.0,35.9146,36.0721,35.9146,36.0629,107433.0
2019-07-18 14:20:00,38.92,39.07,38.92,39.03,140678.0,36.0629,36.2018,36.0629,36.1648,140678.0
2019-07-18 14:30:00,39.03,39.2,39.03,39.2,177223.0,36.1648,36.3223,36.1648,36.3223,177223.0
2019-07-18 14:40:00,39.21,39.42,39.12,39.42,242515.0,36.3316,36.5261,36.2482,36.5261,242515.0
2019-07-18 14:50:00,39.42,39.46,39.23,39.45,241399.0,36.5261,36.5632,36.3501,36.5539,241399.0
2019-07-18 15:00:00,39.45,39.67,39.39,39.58,346915.0,36.5539,36.7578,36.4984,36.6744,346915.0
2019-07-18 15:10:00,39.59,40.01,39.51,39.87,434904.0,36.6837,37.0728,36.6095,36.9431,434904.0
2019-07-18 15:20:00,39.87,39.96,39.76,39.87,311996.0,36.9431,37.0265,36.8412,36.9431,311996.0
2019-07-18 15:30:00,39.88,40.02,39.87,39.89,269063.0,36.9524,37.0821,36.9431,36.9616,269063.0
2019-07-18 15:40:00,39.91,40.03,39.85,39.93,354437.0,36.9802,37.0914,36.9246,36.9987,354437.0
2019-07-18 15:50:00,39.93,40.0,39.83,39.9,691970.0,36.9987,37.0636,36.9061,36.9709,691970.0
2019-07-19 09:30:00,39.43,39.83,39.32,39.8,218289.0,36.5354,36.9061,36.4335,36.8783,218289.0
2019-07-19 09:40:00,39.81,40.15,39.81,39.91,105206.0,36.8875,37.2026,36.8875,36.9802,105206.0
2019-07-19 09:50:00,39.91,39.97,39.75,39.95,86887.0,36.9802,37.0358,36.8319,37.0172,86887.0
2019-07-19 10:00:00,39.94,40.05,39.58,39.6,104530.0,37.008,37.1099,36.6744,36.6929,104530.0
2019-07-19 10:10:00,39.59,39.73,39.49,39.63,143671.0,36.6837,36.8134,36.591,36.7207,143671.0
2019-07-19 10:20:00,39.63,39.68,39.04,39.2,248372.0,36.7207,36.7671,36.174,36.3223,248372.0
2019-07-19 10:30:00,39.2,39.39,39.08,39.17,159246.0,36.3223,36.4984,36.2111,36.2945,159246.0
2019-07-19 10:40:00,39.19,39.25,38.85,38.96,268034.0,36.313,36.3686,35.998,36.0999,268034.0
2019-07-19 10:50:00,38.98,39.32,38.98,39.22,102634.0,36.1184,36.4335,36.1184,36.3408,102634.0
2019-07-19 11:00:00,39.21,39.35,39.14,39.2,63660.0,36.3316,36.4613,36.2667,36.3223,63660.0
2019-07-19 11:10:00,39.2,39.26,38.99,39.0,46392.0,36.3223,36.3779,36.1277,36.137,46392.0
2019-07-19 11:20:00,39.0,39.2,39.0,39.19,70107.0,36.137,36.3223,36.137,36.313,70107.0
2019-07-19 11:30:00,39.18,39.25,39.1,39.24,47038.0,36.3038,36.3686,36.2296,36.3594,47038.0
2019-07-19 11:40:00,39.24,39.29,39.15,39.18,42180.0,36.3594,36.4057,36.276,36.3038,42180.0
2019-07-19 11:50:00,39.17,39.28,39.0,39.05,75839.0,36.2945,36.3964,36.137,36.1833,75839.0
2019-07-19 12:00:00,39.04,39.19,39.03,39.18,56870.0,36.174,36.313,36.1648,36.3038,56870.0
2019-07-19 12:10:00,39.2,39.35,39.14,39.35,37900.0,36.3223,36.4613,36.2667,36.4613,37900.0
2019-07-19 12:20:00,39.35,39.6,39.3,39.52,92233.0,36.4613,36.6929,36.415,36.6188,92233.0
2019-07-19 12:30:00,39.51,39.57,39.44,39.54,23902.0,36.6095,36.6651,36.5447,36.6373,23902.0
2019-07-19 12:40:00,39.53,39.66,39.51,39.61,44444.0,36.6281,36.7485,36.6095,36.7022,44444.0
2019-07-19 12:50:00,39.62,39.68,39.6,39.66,53172.0,36.7115,36.7671,36.6929,36.7485,53172.0
2019-07-19 13:00:00,39.65,39.69,39.54,39.54,21766.0,36.7393,36.7763,36.6373,36.6373,21766.0
2019-07-19 13:10:00,39.53,39.53,39.41,39.43,46991.0,36.6281,36.6281,36.5169,36.5354,46991.0
2019-07-19 13:20:00,39.43,39.56,39.42,39.56,22606.0,36.5354,36.6559,36.5261,36.6559,22606.0
2019-07-19 13:30:00,39.55,39.58,39.47,39.56,43059.0,36.6466,36.6744,36.5725,36.6559,43059.0
2019-07-19 13:40:00,39.56,39.59,39.34,39.36,34297.0,36.6559,36.6837,36.452,36.4706,34297.0
2019-07-19 13:50:00,39.36,39.47,39.34,39.47,24879.0,36.4706,36.5725,36.452,36.5725,24879.0
2019-07-19 14:00:00,39.46,39.65,39.4,39.4,71759.0,36.5632,36.7393,36.5076,36.5076,71759.0
2019-07-19 14:10:00,39.39,39.39,39.09,39.25,112473.0,36.4984,36.4984,36.2204,36.3686,112473.0
2019-07-19 14:20:00,39.26,39.38,39.18,39.34,40817.0,36.3779,36.4891,36.3038,36.452,40817.0
2019-07-19 14:30:00,39.34,39.46,39.22,39.43,27250.0,36.452,36.5632,36.3408,36.5354,27250.0
2019-07-19 14:40:00,39.42,39.49,39.28,39.33,24240.0,36.5261,36.591,36.3964,36.4428,24240.0
2019-07-19 14:50:00,39.35,39.42,39.32,39.4,23528.0,36.4613,36.5261,36.4335,36.5076,23528.0
2019-07-19 15:00:00,39.38,39.42,39.34,39.38,19372.0,36.4891,36.5261,36.452,36.4891,19372.0
2019-07-19 15:10:00,39.4,39.52,39.4,39.49,40472.0,36.5076,36.6188,36.5076,36.591,40472.0
2019-07-19 15:20:00,39.47,39.55,39.44,39.55,29540.0,36.5725,36.6466,36.5447,36.6466,29540.0
2019-07-19 15:30:00,39.55,39.55,39.5,39.54,23729.0,36.6466,36.6466,36.6003,36.6373,23729.0
2019-07-19 15:40:00,39.55,39.56,39.46,39.47,53150.0,36.6466,36.6559,36.5632,36.5725,53150.0
2019-07-19 15:50:00,39.47,39.55,39.33,39.51,394934.0,36.5725,36.6466,36.4428,36.6095,394934.0
2019-07-22 09:30:00,39.53,39.8,39.53,39.77,141285.0,36.6281,36.8783,36.6281,36.8505,141285.0
2019-07-22 09:40:00,39.79,39.93,39.7,39.89,99407.0,36.869,36.9987,36.7856,36.9616,99407.0
2019-07-22 09:50:00,39.9,39.98,39.8,39.98,62965.0,36.9709,37.045,36.8783,37.045,62965.0
2019-07-22 10:00:00,39.99,40.02,39.68,39.73,87127.0,37.0543,37.0821,36.7671,36.8134,87127.0
2019-07-22 10:10:00,39.71,39.74,39.57,39.62,51362.0,36.7949,36.8227,36.6651,36.7115,51362.0
2019-07-22 10:20:00,39.63,39.76,39.62,39.75,25282.0,36.7207,36.8412,36.7115,36.8319,25282.0
2019-07-22 10:30:00,39.76,39.78,39.59,39.68,85673.0,36.8412,36.8597,36.6837,36.7671,85673.0
2019-07-22 10:40:00,39.68,39.79,39.66,39.79,84509.0,36.7671,36.869,36.7485,36.869,84509.0
2019-07-22 10:50:00,39.79,39.86,39.74,39.83,60833.0,36.869,36.9338,36.8227,36.9061,60833.0
2019-07-22 11:00:00,39.82,39.83,39.64,39.69,61127.0,36.8968,36.9061,36.73,36.7763,61127.0
2019-07-22 11:10:00,39.7,39.75,39.63,39.74,37803.0,36.7856,36.8319,36.7207,36.8227,37803.0
2019-07-22 11:20:00,39.73,39.77,39.69,39.77,27195.0,36.8134,36.8505,36.7763,36.8505,27195.0
2019-07-22 11:30:00,39.78,39.78,39.66,39.66,26423.0,36.8597,36.8597,36.7485,36.7485,26423.0
2019-07-22 11:40:00,39.66,39.81,39.65,39.79,25021.0,36.7485,36.8875,36.7393,36.869,25021.0
2019-07-22 11:50:00,39.82,39.83,39.77,39.78,17065.0,36.8968,36.9061,36.8505,36.8597,17065.0
2019-07-22 12:00:00,39.78,39.79,39.69,39.71,27369.0,36.8597,36.869,36.7763,36.7949,27369.0
2019-07-22 12:10:00,39.71,39.8,39.7,39.7,48561.0,36.7949,36.8783,36.7856,36.7856,48561.0
2019-07-22 12:20:00,39.71,39.79,39.69,39.79,16419.0,36.7949,36.869,36.7763,36.869,16419.0
2019-07-22 12:30:00,39.79,39.84,39.77,39.84,25083.0,36.869,36.9153,36.8505,36.9153,25083.0
2019-07-22 12:40:00,39.86,39.91,39.86,39.89,11620.0,36.9338,36.9802,36.9338,36.9616,11620.0
2019-07-22 12:50:00,39.89,39.9,39.8,39.81,22539.0,36.9616,36.9709,36.8783,36.8875,22539.0
2019-07-22 13:00:00,39.8,39.88,39.79,39.88,9309.0,36.8783,36.9524,36.869,36.9524,9309.0
2019-07-22 13:10:00,39.9,39.97,39.9,39.97,8641.0,36.9709,37.0358,36.9709,37.0358,8641.0
2019-07-22 13:20:00,39.97,39.97,39.84,39.91,36808.0,37.0358,37.0358,36.9153,36.9802,36808.0
2019-07-22 13:30:00,39.91,39.96,39.9,39.9,28112.0,36.9802,37.0265,36.9709,36.9709,28112.0
2019-07-22 13:40:00,39.88,39.92,39.79,39.9,53044.0,36.9524,36.9894,36.869,36.9709,53044.0
2019-07-22 13:50:00,39.9,39.96,39.86,39.87,36579.0,36.9709,37.0265,36.9338,36.9431,36579.0
2019-07-22 14:00:00,39.88,39.94,39.88,39.93,26905.0,36.9524,37.008,36.9524,36.9987,26905.0
2019-07-22 14:10:00,39.92,39.97,39.92,39.97,29261.0,36.9894,37.0358,36.9894,37.0358,29261.0
2019-07-22 14:20:00,39.97,40.0,39.94,39.98,42442.0,37.0358,37.0636,37.008,37.045,42442.0
2019-07-22 14:30:00,39.97,40.0,39.89,39.99,48411.0,37.0358,37.0636,36.9616,37.0543,48411.0
2019-07-22 14:40:00,39.98,39.99,39.94,39.98,53523.0,37.045,37.0543,37.008,37.045,53523.0
2019-07-22 14:50:00,39.98,40.0,39.95,39.98,69384.0,37.045,37.0636,37.0172,37.045,69384.0
2019-07-22 15:00:00,39.97,39.97,39.76,39.85,42084.0,37.0358,37.0358,36.8412,36.9246,42084.0
2019-07-22 15:10:00,39.83,39.88,39.79,39.81,66564.0,36.9061,36.9524,36.869,36.8875,66564.0
2019-07-22 15:20:00,39.82,39.84,39.78,39.8,32064.0,36.8968,36.9153,36.8597,36.8783,32064.0
2019-07-22 15:30:00,39.8,39.86,39.79,39.8,44015.0,36.8783,36.9338,36.869,36.8783,44015.0
2019-07-22 15:40:00,39.8,39.82,39.69,39.72,48383.0,36.8783,36.8968,36.7763,36.8041,48383.0
2019-07-22 15:50:00,39.72,39.91,39.68,39.81,537164.0,36.8041,36.9802,36.7671,36.8875,537164.0
2019-07-23 09:30:00,39.82,39.9,39.71,39.76,111199.0,36.8968,36.9709,36.7949,36.8412,111199.0
2019-07-23 09:40:00,39.76,39.81,39.65,39.69,75452.0,36.8412,36.8875,36.7393,36.7763,75452.0
2019-07-23 09:50:00,39.67,39.87,39.67,39.84,42252.0,36.7578,36.9431,36.7578,36.9153,42252.0
2019-07-23 10:00:00,39.86,40.21,39.86,39.99,145131.0,36.9338,37.2582,36.9338,37.0543,145131.0
2019-07-23 10:10:00,39.99,40.12,39.97,39.99,48408.0,37.0543,37.1748,37.0358,37.0543,48408.0
2019-07-23 10:20:00,39.98,40.06,39.88,40.03,65892.0,37.045,37.1192,36.9524,37.0914,65892.0
2019-07-23 10:30:00,40.05,40.05,39.93,39.99,45324.0,37.1099,37.1099,36.9987,37.0543,45324.0
2019-07-23 10:40:00,39.98,39.99,39.71,39.71,86315.0,37.045,37.0543,36.7949,36.7949,86315.0
2019-07-23 10:50:00,39.69,39.74,39.57,39.57,78697.0,36.7763,36.8227,36.6651,36.6651,78697.0
2019-07-23 11:00:00,39.55,39.56,39.41,39.48,110197.0,36.6466,36.6559,36.5169,36.5817,110197.0
2019-07-23 11:10:00,39.47,39.48,39.4,39.47,21114.0,36.5725,36.5817,36.5076,36.5725,21114.0
2019-07-23 11:20:00,39.46,39.47,39.1,39.19,95204.0,36.5632,36.5725,36.2296,36.313,95204.0
2019-07-23 11:30:00,39.14,39.15,38.8,38.99,90925.0,36.2667,36.276,35.9517,36.1277,90925.0
2019-07-23 11:40:00,39.0,39.07,38.9,38.99,67192.0,36.137,36.2018,36.0443,36.1277,67192.0
2019-07-23 11:50:00,38.98,39.19,38.95,39.18,59046.0,36.1184,36.313,36.0907,36.3038,59046.0
2019-07-23 12:00:00,39.18,39.21,39.09,39.21,51717.0,36.3038,36.3316,36.2204,36.3316,51717.0
2019-07-23 12:10:00,39.24,39.27,39.19,39.24,45408.0,36.3594,36.3872,36.313,36.3594,45408.0
2019-07-23 12:20:00,39.22,39.23,39.12,39.13,20707.0,36.3408,36.3501,36.2482,36.2574,20707.0
2019-07-23 12:30:00,39.13,39.16,39.05,39.06,37729.0,36.2574,36.2852,36.1833,36.1926,37729.0
2019-07-23 12:40:00,39.06,39.16,39.03,39.15,28522.0,36.1926,36.2852,36.1648,36.276,28522.0
2019-07-23 12:50:00,39.14,39.21,39.12,39.21,11034.0,36.2667,36.3316,36.2482,36.3316,11034.0
2019-07-23 13:00:00,39.21,39.35,39.21,39.34,32473.0,36.3316,36.4613,36.3316,36.452,32473.0
2019-07-23 13:10:00,39.32,39.41,39.25,39.38,25242.0,36.4335,36.5169,36.3686,36.4891,25242.0
2019-07-23 13:20:00,39.4,39.42,39.3,39.35,24845.0,36.5076,36.5261,36.415,36.4613,24845.0
2019-07-23 13:30:00,39.35,39.38,39.32,39.38,22596.0,36.4613,36.4891,36.4335,36.4891,22596.0
2019-07-23 13:40:00,39.39,39.39,39.21,39.32,49650.0,36.4984,36.4984,36.3316,36.4335,49650.0
2019-07-23 13:50:00,39.32,39.32,39.18,39.18,23314.0,36.4335,36.4335,36.3038,36.3038,23314.0
2019-07-23 14:00:00,39.19,39.22,39.12,39.2,28138.0,36.313,36.3408,36.2482,36.3223,28138.0
2019-07-23 14:10:00,39.2,39.34,39.18,39.32,29252.0,36.3223,36.452,36.3038,36.4335,29252.0
2019-07-23 14:20:00,39.32,39.33,39.23,39.32,14075.0,36.4335,36.4428,36.3501,36.4335,14075.0
2019-07-23 14:30:00,39.31,39.37,39.31,39.35,22410.0,36.4242,36.4798,36.4242,36.4613,22410.0
2019-07-23 14:40:00,39.34,39.43,39.32,39.43,31605.0,36.452,36.5354,36.4335,36.5354,31605.0
2019-07-23 14:50:00,39.43,39.47,39.35,39.4,35530.0,36.5354,36.5725,36.4613,36.5076,35530.0
2019-07-23 15:00:00,39.41,39.44,39.35,39.35,19576.0,36.5169,36.5447,36.4613,36.4613,19576.0
2019-07-23 15:10:00,39.35,39.4,39.35,39.36,18590.0,36.4613,36.5076,36.4613,36.4706,18590.0
2019-07-23 15:20:00,39.36,39.36,39.28,39.31,32860.0,36.4706,36.4706,36.3964,36.4242,32860.0
2019-07-23 15:30:00,39.31,39.33,39.21,39.21,54466.0,36.4242,36.4428,36.3316,36.3316,54466.0
2019-07-23 15:40:00,39.22,39.29,39.22,39.24,40274.0,36.3408,36.4057,36.3408,36.3594,40274.0
2019-07-23 15:50:00,39.24,39.24,39.14,39.2,249984.0,36.3594,36.3594,36.2667,36.3223,249984.0
2019-07-24 09:30:00,39.54,39.61,39.36,39.6,101990.0,36.6373,36.7022,36.4706,36.6929,101990.0
2019-07-24 09:40:00,39.61,39.73,39.54,39.71,89453.0,36.7022,36.8134,36.6373,36.7949,89453.0
2019-07-24 09:50:00,39.7,39.82,39.64,39.76,40775.0,36.7856,36.8968,36.73,36.8412,40775.0
2019-07-24 10:00:00,39.76,39.89,39.75,39.84,53448.0,36.8412,36.9616,36.8319,36.9153,53448.0
2019-07-24 10:10:00,39.82,39.85,39.61,39.74,85938.0,36.8968,36.9246,36.7022,36.8227,85938.0
2019-07-24 10:20:00,39.73,39.78,39.61,39.65,31573.0,36.8134,36.8597,36.7022,36.7393,31573.0
2019-07-24 10:30:00,39.65,39.65,39.48,39.48,43949.0,36.7393,36.7393,36.5817,36.5817,43949.0
2019-07-24 10:40:00,39.48,39.56,39.46,39.53,20263.0,36.5817,36.6559,36.5632,36.6281,20263.0
2019-07-24 10:50:00,39.52,39.52,39.4,39.49,39962.0,36.6188,36.6188,36.5076,36.591,39962.0
2019-07-24 11:00:00,39.49,39.54,39.44,39.46,46405.0,36.591,36.6373,36.5447,36.5632,46405.0
2019-07-24 11:10:00,39.47,39.54,39.44,39.53,36010.0,36.5725,36.6373,36.5447,36.6281,36010.0
2019-07-24 11:20:00,39.53,39.55,39.44,39.45,28382.0,36.6281,36.6466,36.5447,36.5539,28382.0
2019-07-24 11:30:00,39.45,39.47,39.38,39.42,34949.0,36.5539,36.5725,36.4891,36.5261,34949.0
2019-07-24 11:40:00,39.42,39.47,39.39,39.47,27629.0,36.5261,36.5725,36.4984,36.5725,27629.0
2019-07-24 11:50:00,39.46,39.47,39.39,39.44,22976.0,36.5632,36.5725,36.4984,36.5447,22976.0
2019-07-24 12:00:00,39.44,39.44,39.31,39.41,44767.0,36.5447,36.5447,36.4242,36.5169,44767.0
2019-07-24 12:10:00,39.42,39.49,39.42,39.49,15515.0,36.5261,36.591,36.5261,36.591,15515.0
2019-07-24 12:20:00,39.49,39.59,39.49,39.56,46188.0,36.591,36.6837,36.591,36.6559,46188.0
2019-07-24 12:30:00,39.57,39.71,39.57,39.7,35518.0,36.6651,36.7949,36.6651,36.7856,35518.0
2019-07-24 12:40:00,39.7,39.8,39.66,39.8,52004.0,36.7856,36.8783,36.7485,36.8783,52004.0
2019-07-24 12:50:00,39.8,39.8,39.73,39.73,61455.0,36.8783,36.8783,36.8134,36.8134,61455.0
2019-07-24 13:00:00,39.73,39.79,39.65,39.7,47338.0,36.8134,36.869,36.7393,36.7856,47338.0
2019-07-24 13:10:00,39.7,39.74,39.61,39.74,27222.0,36.7856,36.8227,36.7022,36.8227,27222.0
2019-07-24 13:20:00,39.73,39.79,39.72,39.78,16913.0,36.8134,36.869,36.8041,36.8597,16913.0
2019-07-24 13:30:00,39.78,39.82,39.74,39.79,63589.0,36.8597,36.8968,36.8227,36.869,63589.0
2019-07-24 13:40:00,39.79,39.85,39.79,39.83,35461.0,36.869,36.9246,36.869,36.9061,35461.0
2019-07-24 13:50:00,39.81,39.85,39.79,39.83,34716.0,36.8875,36.9246,36.869,36.9061,34716.0
2019-07-24 14:00:00,39.84,39.86,39.81,39.85,45329.0,36.9153,36.9338,36.8875,36.9246,45329.0
2019-07-24 14:10:00,39.85,39.85,39.74,39.83,56692.0,36.9246,36.9246,36.8227,36.9061,56692.0
2019-07-24 14:20:00,39.82,39.9,39.82,39.87,55242.0,36.8968,36.9709,36.8968,36.9431,55242.0
2019-07-24 14:30:00,39.87,39.97,39.87,39.94,45816.0,36.9431,37.0358,36.9431,37.008,45816.0
2019-07-24 14:40:00,39.94,39.97,39.9,39.93,50531.0,37.008,37.0358,36.9709,36.9987,50531.0
2019-07-24 14:50:00,39.92,39.94,39.88,39.91,40947.0,36.9894,37.008,36.9524,36.9802,40947.0
2019-07-24 15:00:00,39.91,39.97,39.9,39.97,38269.0,36.9802,37.0358,36.9709,37.0358,38269.0
2019-07-24 15:10:00,39.97,39.98,39.9,39.98,35823.0,37.0358,37.045,36.9709,37.045,35823.0
2019-07-24 15:20:00,39.98,39.99,39.94,39.95,35002.0,37.045,37.0543,37.008,37.0172,35002.0
2019-07-24 15:30:00,39.94,39.94,39.88,39.92,67845.0,37.008,37.008,36.9524,36.9894,67845.0
2019-07-24 15:40:00,39.93,39.93,39.87,39.91,49666.0,36.9987,36.9987,36.9431,36.9802,49666.0
2019-07-24 15:50:00,39.9,39.96,39.85,39.96,396010.0,36.9709,37.0265,36.9246,37.0265,396010.0
2019-07-25 09:30:00,39.71,39.72,39.14,39.19,154895.0,36.7949,36.8041,36.2667,36.313,154895.0
2019-07-25 09:40:00,39.1,39.13,38.78,39.0,230083.0,36.2296,36.2574,35.9331,36.137,230083.0
2019-07-25 09:50:00,39.01,39.16,38.99,39.09,111100.0,36.1462,36.2852,36.1277,36.2204,111100.0
2019-07-25 10:00:00,39.1,39.11,38.92,38.92,120494.0,36.2296,36.2389,36.0629,36.0629,120494.0
2019-07-25 10:10:00,38.92,39.14,38.88,39.1,111938.0,36.0629,36.2667,36.0258,36.2296,111938.0
2019-07-25 10:20:00,39.09,39.4,39.08,39.4,96433.0,36.2204,36.5076,36.2111,36.5076,96433.0
2019-07-25 10:30:00,39.4,39.42,39.18,39.42,78596.0,36.5076,36.5261,36.3038,36.5261,78596.0
2019-07-25 10:40:00,39.44,39.45,39.3,39.37,53869.0,36.5447,36.5539,36.415,36.4798,53869.0
2019-07-25 10:50:00,39.35,39.35,39.02,39.05,61438.0,36.4613,36.4613,36.1555,36.1833,61438.0
2019-07-25 11:00:00,39.07,39.33,39.07,39.28,59521.0,36.2018,36.4428,36.2018,36.3964,59521.0
2019-07-25 11:10:00,39.28,39.32,39.06,39.1,30915.0,36.3964,36.4335,36.1926,36.2296,30915.0
2019-07-25 11:20:00,39.1,39.14,39.05,39.1,24244.0,36.2296,36.2667,36.1833,36.2296,24244.0
2019-07-25 11:30:00,39.1,39.22,39.08,39.21,28811.0,36.2296,36.3408,36.2111,36.3316,28811.0
2019-07-25 11:40:00,39.21,39.21,39.1,39.1,17145.0,36.3316,36.3316,36.2296,36.2296,17145.0
2019-07-25 11:50:00,39.1,39.14,39.03,39.05,16531.0,36.2296,36.2667,36.1648,36.1833,16531.0
2019-07-25 12:00:00,39.04,39.07,38.88,38.89,46401.0,36.174,36.2018,36.0258,36.0351,46401.0
2019-07-25 12:10:00,38.88,38.89,38.82,38.89,31112.0,36.0258,36.0351,35.9702,36.0351,31112.0
2019-07-25 12:20:00,38.89,38.97,38.89,38.96,32927.0,36.0351,36.1092,36.0351,36.0999,32927.0
2019-07-25 12:30:00,38.95,39.0,38.87,38.95,30918.0,36.0907,36.137,36.0165,36.0907,30918.0
2019-07-25 12:40:00,38.94,39.01,38.78,38.82,55326.0,36.0814,36.1462,35.9331,35.9702,55326.0
2019-07-25 12:50:00,38.8,38.85,38.59,38.59,88508.0,35.9517,35.998,35.7571,35.7571,88508.0
2019-07-25 13:00:00,38.6,38.69,38.56,38.67,84843.0,35.7663,35.8497,35.7293,35.8312,84843.0
2019-07-25 13:10:00,38.67,38.76,38.64,38.69,37403.0,35.8312,35.9146,35.8034,35.8497,37403.0
2019-07-25 13:20:00,38.69,38.83,38.68,38.73,34498.0,35.8497,35.9795,35.8405,35.8868,34498.0
2019-07-25 13:30:00,38.73,38.78,38.66,38.74,43348.0,35.8868,35.9331,35.8219,35.8961,43348.0
2019-07-25 13:40:00,38.73,38.79,38.71,38.75,35283.0,35.8868,35.9424,35.8683,35.9053,35283.0
2019-07-25 13:50:00,38.75,38.82,38.73,38.82,18069.0,35.9053,35.9702,35.8868,35.9702,18069.0
2019-07-25 14:00:00,38.82,38.91,38.79,38.83,26032.0,35.9702,36.0536,35.9424,35.9795,26032.0
2019-07-25 14:10:00,38.82,38.91,38.81,38.89,18619.0,35.9702,36.0536,35.9609,36.0351,18619.0
2019-07-25 14:20:00,38.9,38.92,38.86,38.86,25381.0,36.0443,36.0629,36.0073,36.0073,25381.0
2019-07-25 14:30:00,38.85,38.88,38.76,38.76,29584.0,35.998,36.0258,35.9146,35.9146,29584.0
2019-07-25 14:40:00,38.77,38.78,38.68,38.69,36436.0,35.9239,35.9331,35.8405,35.8497,36436.0
2019-07-25 14:50:00,38.68,38.71,38.56,38.56,65348.0,35.8405,35.8683,35.7293,35.7293,65348.0
2019-07-25 15:00:00,38.56,38.64,38.54,38.6,65048.0,35.7293,35.8034,35.7108,35.7663,65048.0
2019-07-25 15:10:00,38.59,38.6,38.49,38.54,68949.0,35.7571,35.7663,35.6644,35.7108,68949.0
2019-07-25 15:20:00,38.55,38.57,38.51,38.52,59759.0,35.72,35.7385,35.683,35.6922,59759.0
2019-07-25 15:30:00,38.53,38.61,38.51,38.52,89220.0,35.7015,35.7756,35.683,35.6922,89220.0
2019-07-25 15:40:00,38.52,38.58,38.5,38.58,62865.0,35.6922,35.7478,35.6737,35.7478,62865.0
2019-07-25 15:50:00,38.57,38.65,38.54,38.6,568225.0,35.7385,35.8127,35.7108,35.7663,568225.0
2019-07-26 09:30:00,38.93,39.04,38.86,38.98,59986.0,36.0721,36.174,36.0073,36.1184,59986.0
2019-07-26 09:40:00,38.98,39.07,38.8,38.8,52227.0,36.1184,36.2018,35.9517,35.9517,52227.0
2019-07-26 09:50:00,38.8,38.88,38.71,38.73,35316.0,35.9517,36.0258,35.8683,35.8868,35316.0
2019-07-26 10:00:00,38.72,38.78,38.59,38.75,59061.0,35.8775,35.9331,35.7571,35.9053,59061.0
2019-07-26 10:10:00,38.78,38.78,38.49,38.49,87395.0,35.9331,35.9331,35.6644,35.6644,87395.0
2019-07-26 10:20:00,38.47,38.67,38.4,38.67,77020.0,35.6459,35.8312,35.581,35.8312,77020.0
2019-07-26 10:30:00,38.67,38.92,38.65,38.9,25222.0,35.8312,36.0629,35.8127,36.0443,25222.0
2019-07-26 10:40:00,38.91,38.95,38.78,38.8,23746.0,36.0536,36.0907,35.9331,35.9517,23746.0
2019-07-26 10:50:00,38.8,38.85,38.74,38.78,20751.0,35.9517,35.998,35.8961,35.9331,20751.0
2019-07-26 11:00:00,38.79,38.9,38.77,38.85,37995.0,35.9424,36.0443,35.9239,35.998,37995.0
2019-07-26 11:10:00,38.84,38.87,38.77,38.82,20570.0,35.9887,36.0165,35.9239,35.9702,20570.0
2019-07-26 11:20:00,38.83,38.85,38.79,38.8,11116.0,35.9795,35.998,35.9424,35.9517,11116.0
2019-07-26 11:30:00,38.81,38.81,38.6,38.65,14618.0,35.9609,35.9609,35.7663,35.8127,14618.0
2019-07-26 11:40:00,38.65,38.74,38.64,38.73,9035.0,35.8127,35.8961,35.8034,35.8868,9035.0
2019-07-26 11:50:00,38.72,38.77,38.67,38.75,12100.0,35.8775,35.9239,35.8312,35.9053,12100.0
2019-07-26 12:00:00,38.75,38.79,38.72,38.75,24490.0,35.9053,35.9424,35.8775,35.9053,24490.0
2019-07-26 12:10:00,38.76,38.77,38.72,38.73,5028.0,35.9146,35.9239,35.8775,35.8868,5028.0
2019-07-26 12:20:00,38.74,38.84,38.74,38.84,6100.0,35.8961,35.9887,35.8961,35.9887,6100.0
2019-07-26 12:30:00,38.84,38.88,38.81,38.81,10780.0,35.9887,36.0258,35.9609,35.9609,10780.0
2019-07-26 12:40:00,38.81,38.85,38.78,38.85,6026.0,35.9609,35.998,35.9331,35.998,6026.0
2019-07-26 12:50:00,38.86,38.87,38.77,38.77,6811.0,36.0073,36.0165,35.9239,35.9239,6811.0
2019-07-26 13:00:00,38.77,38.79,38.72,38.75,4529.0,35.9239,35.9424,35.8775,35.9053,4529.0
2019-07-26 13:10:00,38.77,38.77,38.69,38.73,6337.0,35.9239,35.9239,35.8497,35.8868,6337.0
2019-07-26 13:20:00,38.73,38.74,38.68,38.71,10021.0,35.8868,35.8961,35.8405,35.8683,10021.0
2019-07-26 13:30:00,38.7,38.7,38.59,38.63,27557.0,35.859,35.859,35.7571,35.7941,27557.0
2019-07-26 13:40:00,38.63,38.72,38.63,38.69,9004.0,35.7941,35.8775,35.7941,35.8497,9004.0
2019-07-26 13:50:00,38.72,38.78,38.72,38.73,9079.0,35.8775,35.9331,35.8775,35.8868,9079.0
2019-07-26 14:00:00,38.72,38.8,38.7,38.79,10215.0,35.8775,35.9517,35.859,35.9424,10215.0
2019-07-26 14:10:00,38.78,38.78,38.67,38.67,12690.0,35.9331,35.9331,35.8312,35.8312,12690.0
2019-07-26 14:20:00,38.68,38.8,38.68,38.8,15183.0,35.8405,35.9517,35.8405,35.9517,15183.0
2019-07-26 14:30:00,38.8,38.8,38.75,38.75,8446.0,35.9517,35.9517,35.9053,35.9053,8446.0
2019-07-26 14:40:00,38.75,38.75,38.71,38.73,8314.0,35.9053,35.9053,35.8683,35.8868,8314.0
2019-07-26 14:50:00,38.72,38.74,38.69,38.69,6983.0,35.8775,35.8961,35.8497,35.8497,6983.0
2019-07-26 15:00:00,38.69,38.73,38.68,38.7,15867.0,35.8497,35.8868,35.8405,35.859,15867.0
2019-07-26 15:10:00,38.7,38.7,38.64,38.64,17515.0,35.859,35.859,35.8034,35.8034,17515.0
2019-07-26 15:20:00,38.65,38.65,38.6,38.63,20633.0,35.8127,35.8127,35.7663,35.7941,20633.0
2019-07-26 15:30:00,38.63,38.67,38.62,38.67,28532.0,35.7941,35.8312,35.7849,35.8312,28532.0
2019-07-26 15:40:00,38.67,38.68,38.65,38.67,27707.0,35.8312,35.8405,35.8127,35.8312,27707.0
2019-07-26 15:50:00,38.67,38.67,38.54,38.54,157663.0,35.8312,35.8312,35.7108,35.7108,157663.0
2019-07-29 09:30:00,38.79,38.88,38.65,38.66,92546.0,35.9424,36.0258,35.8127,35.8219,92546.0
2019-07-29 09:40:00,38.66,38.66,38.38,38.46,74548.0,35.8219,35.8219,35.5625,35.6366,74548.0
2019-07-29 09:50:00,38.49,38.6,38.43,38.44,43033.0,35.6644,35.7663,35.6088,35.6181,43033.0
2019-07-29 10:00:00,38.43,38.58,38.41,38.57,39480.0,35.6088,35.7478,35.5903,35.7385,39480.0
2019-07-29 10:10:00,38.58,38.67,38.58,38.63,24381.0,35.7478,35.8312,35.7478,35.7941,24381.0
2019-07-29 10:20:00,38.64,38.68,38.61,38.63,35854.0,35.8034,35.8405,35.7756,35.7941,35854.0
2019-07-29 10:30:00,38.64,38.74,38.64,38.73,33265.0,35.8034,35.8961,35.8034,35.8868,33265.0
2019-07-29 10:40:00,38.74,38.85,38.74,38.85,23565.0,35.8961,35.998,35.8961,35.998,23565.0
2019-07-29 10:50:00,38.87,38.99,38.86,38.9,53136.0,36.0165,36.1277,36.0073,36.0443,53136.0
2019-07-29 11:00:00,38.9,38.9,38.74,38.84,32509.0,36.0443,36.0443,35.8961,35.9887,32509.0
2019-07-29 11:10:00,38.85,38.88,38.71,38.73,39785.0,35.998,36.0258,35.8683,35.8868,39785.0
2019-07-29 11:20:00,38.72,38.77,38.68,38.72,22402.0,35.8775,35.9239,35.8405,35.8775,22402.0
2019-07-29 11:30:00,38.73,38.81,38.73,38.8,15249.0,35.8868,35.9609,35.8868,35.9517,15249.0
2019-07-29 11:40:00,38.81,38.94,38.81,38.89,27785.0,35.9609,36.0814,35.9609,36.0351,27785.0
2019-07-29 11:50:00,38.9,38.92,38.88,38.89,19346.0,36.0443,36.0629,36.0258,36.0351,19346.0
2019-07-29 12:00:00,38.89,38.91,38.87,38.91,23796.0,36.0351,36.0536,36.0165,36.0536,23796.0
2019-07-29 12:10:00,38.91,38.91,38.79,38.8,24628.0,36.0536,36.0536,35.9424,35.9517,24628.0
2019-07-29 12:20:00,38.8,38.84,38.77,38.84,15393.0,35.9517,35.9887,35.9239,35.9887,15393.0
2019-07-29 12:30:00,38.84,38.87,38.83,38.85,18864.0,35.9887,36.0165,35.9795,35.998,18864.0
2019-07-29 12:40:00,38.85,38.92,38.83,38.91,10000.0,35.998,36.0629,35.9795,36.0536,10000.0
2019-07-29 12:50:00,38.91,38.91,38.87,38.91,10339.0,36.0536,36.0536,36.0165,36.0536,10339.0
2019-07-29 13:00:00,38.91,38.91,38.86,38.88,8769.0,36.0536,36.0536,36.0073,36.0258,8769.0
2019-07-29 13:10:00,38.89,38.93,38.89,38.89,12439.0,36.0351,36.0721,36.0351,36.0351,12439.0
2019-07-29 13:20:00,38.89,38.96,38.89,38.91,28381.0,36.0351,36.0999,36.0351,36.0536,28381.0
2019-07-29 13:30:00,38.9,38.91,38.82,38.84,19891.0,36.0443,36.0536,35.9702,35.9887,19891.0
2019-07-29 13:40:00,38.84,38.88,38.83,38.88,7823.0,35.9887,36.0258,35.9795,36.0258,7823.0
2019-07-29 13:50:00,38.86,38.89,38.85,38.88,8899.0,36.0073,36.0351,35.998,36.0258,8899.0
2019-07-29 14:00:00,38.88,38.95,38.88,38.94,24390.0,36.0258,36.0907,36.0258,36.0814,24390.0
2019-07-29 14:10:00,38.94,38.97,38.93,38.93,25151.0,36.0814,36.1092,36.0721,36.0721,25151.0
2019-07-29 14:20:00,38.93,38.97,38.89,38.89,29060.0,36.0721,36.1092,36.0351,36.0351,29060.0
2019-07-29 14:30:00,38.89,38.92,38.89,38.91,8700.0,36.0351,36.0629,36.0351,36.0536,8700.0
2019-07-29 14:40:00,38.92,38.95,38.88,38.95,27053.0,36.0629,36.0907,36.0258,36.0907,27053.0
2019-07-29 14:50:00,38.96,39.09,38.96,39.02,62218.0,36.0999,36.2204,36.0999,36.1555,62218.0
2019-07-29 15:00:00,39.01,39.26,39.01,39.25,65272.0,36.1462,36.3779,36.1462,36.3686,65272.0
2019-07-29 15:10:00,39.25,39.35,39.23,39.34,51202.0,36.3686,36.4613,36.3501,36.452,51202.0
2019-07-29 15:20:00,39.33,39.33,39.24,39.28,23775.0,36.4428,36.4428,36.3594,36.3964,23775.0
2019-07-29 15:30:00,39.28,39.33,39.26,39.26,34199.0,36.3964,36.4428,36.3779,36.3779,34199.0
2019-07-29 15:40:00,39.26,39.29,39.2,39.21,47451.0,36.3779,36.4057,36.3223,36.3316,47451.0
2019-07-29 15:50:00,39.21,39.33,39.2,39.33,317288.0,36.3316,36.4428,36.3223,36.4428,317288.0
2019-07-30 09:30:00,39.41,39.68,39.41,39.42,131512.0,36.5169,36.7671,36.5169,36.5261,131512.0
2019-07-30 09:40:00,39.41,39.66,39.41,39.54,82870.0,36.5169,36.7485,36.5169,36.6373,82870.0
2019-07-30 09:50:00,39.57,39.65,39.51,39.59,31573.0,36.6651,36.7393,36.6095,36.6837,31573.0
2019-07-30 10:00:00,39.59,39.59,39.27,39.37,115714.0,36.6837,36.6837,36.3872,36.4798,115714.0
2019-07-30 10:10:00,39.35,39.47,39.35,39.45,34178.0,36.4613,36.5725,36.4613,36.5539,34178.0
2019-07-30 10:20:00,39.46,39.5,39.36,39.41,31923.0,36.5632,36.6003,36.4706,36.5169,31923.0
2019-07-30 10:30:00,39.41,39.47,39.4,39.42,42378.0,36.5169,36.5725,36.5076,36.5261,42378.0
2019-07-30 10:40:00,39.42,39.43,39.32,39.35,38051.0,36.5261,36.5354,36.4335,36.4613,38051.0
2019-07-30 10:50:00,39.36,39.4,39.33,39.39,36398.0,36.4706,36.5076,36.4428,36.4984,36398.0
2019-07-30 11:00:00,39.4,39.6,39.4,39.56,34002.0,36.5076,36.6929,36.5076,36.6559,34002.0
2019-07-30 11:10:00,39.57,39.62,39.54,39.54,30228.0,36.6651,36.7115,36.6373,36.6373,30228.0
2019-07-30 11:20:00,39.55,39.55,39.38,39.45,44126.0,36.6466,36.6466,36.4891,36.5539,44126.0
2019-07-30 11:30:00,39.45,39.45,39.39,39.39,23467.0,36.5539,36.5539,36.4984,36.4984,23467.0
2019-07-30 11:40:00,39.4,39.51,39.39,39.49,24205.0,36.5076,36.6095,36.4984,36.591,24205.0
2019-07-30 11:50:00,39.49,39.51,39.39,39.39,22704.0,36.591,36.6095,36.4984,36.4984,22704.0
2019-07-30 12:00:00,39.38,39.47,39.37,39.46,32743.0,36.4891,36.5725,36.4798,36.5632,32743.0
2019-07-30 12:10:00,39.47,39.47,39.41,39.46,15268.0,36.5725,36.5725,36.5169,36.5632,15268.0
2019-07-30 12:20:00,39.47,39.54,39.47,39.54,24717.0,36.5725,36.6373,36.5725,36.6373,24717.0
2019-07-30 12:30:00,39.54,39.54,39.46,39.5,16377.0,36.6373,36.6373,36.5632,36.6003,16377.0
2019-07-30 12:40:00,39.5,39.56,39.5,39.56,9063.0,36.6003,36.6559,36.6003,36.6559,9063.0
2019-07-30 12:50:00,39.56,39.56,39.47,39.53,20894.0,36.6559,36.6559,36.5725,36.6281,20894.0
2019-07-30 13:00:00,39.54,39.54,39.49,39.52,37113.0,36.6373,36.6373,36.591,36.6188,37113.0
2019-07-30 13:10:00,39.53,39.57,39.53,39.57,23929.0,36.6281,36.6651,36.6281,36.6651,23929.0
2019-07-30 13:20:00,39.56,39.63,39.56,39.6,17537.0,36.6559,36.7207,36.6559,36.6929,17537.0
2019-07-30 13:30:00,39.61,39.64,39.58,39.61,40569.0,36.7022,36.73,36.6744,36.7022,40569.0
2019-07-30 13:40:00,39.6,39.75,39.59,39.75,28295.0,36.6929,36.8319,36.6837,36.8319,28295.0
2019-07-30 13:50:00,39.74,39.78,39.73,39.77,40212.0,36.8227,36.8597,36.8134,36.8505,40212.0
2019-07-30 14:00:00,39.78,39.94,39.78,39.86,64222.0,36.8597,37.008,36.8597,36.9338,64222.0
2019-07-30 14:10:00,39.85,39.89,39.82,39.82,19922.0,36.9246,36.9616,36.8968,36.8968,19922.0
2019-07-30 14:20:00,39.82,39.86,39.78,39.82,29093.0,36.8968,36.9338,36.8597,36.8968,29093.0
2019-07-30 14:30:00,39.81,39.85,39.75,39.75,31656.0,36.8875,36.9246,36.8319,36.8319,31656.0
2019-07-30 14:40:00,39.76,39.81,39.76,39.8,25075.0,36.8412,36.8875,36.8412,36.8783,25075.0
2019-07-30 14:50:00,39.8,39.85,39.78,39.85,42893.0,36.8783,36.9246,36.8597,36.9246,42893.0
2019-07-30 15:00:00,39.85,39.85,39.79,39.79,17489.0,36.9246,36.9246,36.869,36.869,17489.0
2019-07-30 15:10:00,39.79,39.82,39.78,39.81,37363.0,36.869,36.8968,36.8597,36.8875,37363.0
2019-07-30 15:20:00,39.81,39.83,39.8,39.8,19948.0,36.8875,36.9061,36.8783,36.8783,19948.0
2019-07-30 15:30:00,39.81,39.81,39.77,39.79,37005.0,36.8875,36.8875,36.8505,36.869,37005.0
2019-07-30 15:40:00,39.79,39.79,39.59,39.6,47368.0,36.869,36.869,36.6837,36.6929,47368.0
2019-07-30 15:50:00,39.6,39.78,39.58,39.74,306587.0,36.6929,36.8597,36.6744,36.8227,306587.0
2019-07-31 09:30:00,39.5,39.59,39.38,39.49,118545.0,36.6003,36.6837,36.4891,36.591,118545.0
2019-07-31 09:40:00,39.5,39.75,39.47,39.5,163038.0,36.6003,36.8319,36.5725,36.6003,163038.0
2019-07-31 09:50:00,39.52,39.56,39.33,39.34,69068.0,36.6188,36.6559,36.4428,36.452,69068.0
2019-07-31 10:00:00,39.34,39.34,39.11,39.3,142121.0,36.452,36.452,36.2389,36.415,142121.0
2019-07-31 10:10:00,39.32,39.38,39.26,39.28,44327.0,36.4335,36.4891,36.3779,36.3964,44327.0
2019-07-31 10:20:00,39.28,39.29,39.17,39.17,49171.0,36.3964,36.4057,36.2945,36.2945,49171.0
2019-07-31 10:30:00,39.19,39.21,39.06,39.14,41351.0,36.313,36.3316,36.1926,36.2667,41351.0
2019-07-31 10:40:00,39.12,39.2,39.12,39.13,65344.0,36.2482,36.3223,36.2482,36.2574,65344.0
2019-07-31 10:50:00,39.12,39.17,39.02,39.1,57263.0,36.2482,36.2945,36.1555,36.2296,57263.0
2019-07-31 11:00:00,39.1,39.2,39.09,39.2,48393.0,36.2296,36.3223,36.2204,36.3223,48393.0
2019-07-31 11:10:00,39.19,39.2,39.05,39.18,45132.0,36.313,36.3223,36.1833,36.3038,45132.0
2019-07-31 11:20:00,39.18,39.19,39.04,39.09,21075.0,36.3038,36.313,36.174,36.2204,21075.0
2019-07-31 11:30:00,39.08,39.14,39.03,39.04,19784.0,36.2111,36.2667,36.1648,36.174,19784.0
2019-07-31 11:40:00,39.04,39.09,38.9,38.91,89830.0,36.174,36.2204,36.0443,36.0536,89830.0
2019-07-31 11:50:00,38.92,38.97,38.86,38.95,59017.0,36.0629,36.1092,36.0073,36.0907,59017.0
2019-07-31 12:00:00,38.95,38.97,38.92,38.92,36704.0,36.0907,36.1092,36.0629,36.0629,36704.0
2019-07-31 12:10:00,38.93,38.95,38.82,38.82,54176.0,36.0721,36.0907,35.9702,35.9702,54176.0
2019-07-31 12:20:00,38.81,38.81,38.49,38.5,151557.0,35.9609,35.9609,35.6644,35.6737,151557.0
2019-07-31 12:30:00,38.49,38.51,38.25,38.51,98695.0,35.6644,35.683,35.442,35.683,98695.0
2019-07-31 12:40:00,38.49,38.55,38.43,38.5,50472.0,35.6644,35.72,35.6088,35.6737,50472.0
2019-07-31 12:50:00,38.5,38.78,38.48,38.78,41216.0,35.6737,35.9331,35.6552,35.9331,41216.0
2019-07-31 13:00:00,38.79,38.98,38.78,38.92,59747.0,35.9424,36.1184,35.9331,36.0629,59747.0
2019-07-31 13:10:00,38.93,38.97,38.87,38.87,71016.0,36.0721,36.1092,36.0165,36.0165,71016.0
2019-07-31 13:20:00,38.86,39.03,38.8,39.0,93688.0,36.0073,36.1648,35.9517,36.137,93688.0
2019-07-31 13:30:00,39.01,39.14,39.01,39.1,38447.0,36.1462,36.2667,36.1462,36.2296,38447.0
2019-07-31 13:40:00,39.09,39.09,38.9,38.99,56461.0,36.2204,36.2204,36.0443,36.1277,56461.0
2019-07-31 13:50:00,38.98,39.11,38.94,39.11,65577.0,36.1184,36.2389,36.0814,36.2389,65577.0
2019-07-31 14:00:00,39.13,39.2,38.39,38.85,430676.0,36.2574,36.3223,35.5718,35.998,430676.0
2019-07-31 14:10:00,38.83,39.49,38.72,39.35,318118.0,35.9795,36.591,35.8775,36.4613,318118.0
2019-07-31 14:20:00,39.34,39.51,39.17,39.35,99663.0,36.452,36.6095,36.2945,36.4613,99663.0
2019-07-31 14:30:00,39.37,39.47,38.67,38.71,136154.0,36.4798,36.5725,35.8312,35.8683,136154.0
2019-07-31 14:40:00,38.67,38.85,38.26,38.27,204970.0,35.8312,35.998,35.4513,35.4606,204970.0
2019-07-31 14:50:00,38.25,38.31,37.46,38.22,467723.0,35.442,35.4976,34.71,35.4142,467723.0
2019-07-31 15:00:00,38.24,38.71,38.16,38.42,283974.0,35.4328,35.8683,35.3586,35.5996,283974.0
2019-07-31 15:10:00,38.4,38.45,38.08,38.4,301484.0,35.581,35.6274,35.2845,35.581,301484.0
2019-07-31 15:20:00,38.38,38.41,38.19,38.27,140822.0,35.5625,35.5903,35.3864,35.4606,140822.0
2019-07-31 15:30:00,38.27,38.27,37.77,37.83,456082.0,35.4606,35.4606,34.9973,35.0529,456082.0
2019-07-31 15:40:00,37.81,37.81,37.53,37.6,545247.0,35.0343,35.0343,34.7749,34.8398,545247.0
2019-07-31 15:50:00,37.6,37.72,37.46,37.52,881707.0,34.8398,34.9509,34.71,34.7656,881707.0
2019-08-01 09:30:00,36.89,37.41,36.78,37.4,195395.0,34.1819,34.6637,34.08,34.6544,195395.0
2019-08-01 09:40:00,37.4,37.44,37.22,37.37,52487.0,34.6544,34.6915,34.4877,34.6266,52487.0
2019-08-01 09:50:00,37.37,37.47,37.15,37.15,60300.0,34.6266,34.7193,34.4228,34.4228,60300.0
2019-08-01 10:00:00,37.15,37.56,37.15,37.43,100395.0,34.4228,34.8027,34.4228,34.6822,100395.0
2019-08-01 10:10:00,37.46,37.75,37.43,37.72,66265.0,34.71,34.9787,34.6822,34.9509,66265.0
2019-08-01 10:20:00,37.74,38.09,37.74,38.07,113760.0,34.9695,35.2938,34.9695,35.2753,113760.0
2019-08-01 10:30:00,38.08,38.2,37.89,38.08,110992.0,35.2845,35.3957,35.1085,35.2845,110992.0
2019-08-01 10:40:00,38.12,38.15,38.01,38.1,77628.0,35.3216,35.3494,35.2197,35.3031,77628.0
2019-08-01 10:50:00,38.12,38.44,38.1,38.38,53923.0,35.3216,35.6181,35.3031,35.5625,53923.0
2019-08-01 11:00:00,38.36,38.49,38.35,38.43,68087.0,35.544,35.6644,35.5347,35.6088,68087.0
2019-08-01 11:10:00,38.44,38.59,38.38,38.59,50663.0,35.6181,35.7571,35.5625,35.7571,50663.0
2019-08-01 11:20:00,38.6,38.77,38.59,38.71,101018.0,35.7663,35.9239,35.7571,35.8683,101018.0
2019-08-01 11:30:00,38.74,38.74,38.59,38.71,59719.0,35.8961,35.8961,35.7571,35.8683,59719.0
2019-08-01 11:40:00,38.71,38.71,38.52,38.57,36170.0,35.8683,35.8683,35.6922,35.7385,36170.0
2019-08-01 11:50:00,38.56,38.56,38.33,38.36,36846.0,35.7293,35.7293,35.5162,35.544,36846.0
2019-08-01 12:00:00,38.4,38.5,38.31,38.42,21857.0,35.581,35.6737,35.4976,35.5996,21857.0
2019-08-01 12:10:00,38.43,38.51,38.29,38.35,41757.0,35.6088,35.683,35.4791,35.5347,41757.0
2019-08-01 12:20:00,38.37,38.51,38.37,38.51,23544.0,35.5532,35.683,35.5532,35.683,23544.0
2019-08-01 12:30:00,38.51,38.68,38.51,38.67,26439.0,35.683,35.8405,35.683,35.8312,26439.0
2019-08-01 12:40:00,38.68,38.73,38.64,38.67,55876.0,35.8405,35.8868,35.8034,35.8312,55876.0
2019-08-01 12:50:00,38.67,38.75,38.64,38.65,25484.0,35.8312,35.9053,35.8034,35.8127,25484.0
2019-08-01 13:00:00,38.65,38.65,38.4,38.41,69640.0,35.8127,35.8127,35.581,35.5903,69640.0
2019-08-01 13:10:00,38.42,38.48,38.3,38.32,26277.0,35.5996,35.6552,35.4884,35.5069,26277.0
2019-08-01 13:20:00,38.36,38.56,38.31,38.48,58348.0,35.544,35.7293,35.4976,35.6552,58348.0
2019-08-01 13:30:00,38.49,38.97,38.31,38.88,171445.0,35.6644,36.1092,35.4976,36.0258,171445.0
2019-08-01 13:40:00,38.9,39.2,38.85,39.14,146851.0,36.0443,36.3223,35.998,36.2667,146851.0
2019-08-01 13:50:00,39.14,39.39,39.12,39.17,106889.0,36.2667,36.4984,36.2482,36.2945,106889.0
2019-08-01 14:00:00,39.19,39.28,38.97,39.09,115100.0,36.313,36.3964,36.1092,36.2204,115100.0
2019-08-01 14:10:00,39.1,39.42,39.07,39.36,111999.0,36.2296,36.5261,36.2018,36.4706,111999.0
2019-08-01 14:20:00,39.36,39.48,39.32,39.41,146637.0,36.4706,36.5817,36.4335,36.5169,146637.0
2019-08-01 14:30:00,39.43,39.53,39.39,39.49,93166.0,36.5354,36.6281,36.4984,36.591,93166.0
2019-08-01 14:40:00,39.5,39.59,39.43,39.53,91721.0,36.6003,36.6837,36.5354,36.6281,91721.0
2019-08-01 14:50:00,39.51,39.51,39.27,39.38,104813.0,36.6095,36.6095,36.3872,36.4891,104813.0
2019-08-01 15:00:00,39.39,39.63,39.36,39.63,132016.0,36.4984,36.7207,36.4706,36.7207,132016.0
2019-08-01 15:10:00,39.62,39.76,39.6,39.67,177529.0,36.7115,36.8412,36.6929,36.7578,177529.0
2019-08-01 15:20:00,39.7,39.74,39.31,39.33,124419.0,36.7856,36.8227,36.4242,36.4428,124419.0
2019-08-01 15:30:00,39.34,39.48,39.18,39.43,110300.0,36.452,36.5817,36.3038,36.5354,110300.0
2019-08-01 15:40:00,39.43,39.56,39.42,39.56,114804.0,36.5354,36.6559,36.5261,36.6559,114804.0
2019-08-01 15:50:00,39.56,39.63,39.41,39.53,461063.0,36.6559,36.7207,36.5169,36.6281,461063.0
2019-08-02 09:30:00,39.3,39.52,39.09,39.09,189150.0,36.415,36.6188,36.2204,36.2204,189150.0
2019-08-02 09:40:00,39.09,39.42,39.09,39.28,89304.0,36.2204,36.5261,36.2204,36.3964,89304.0
2019-08-02 09:50:00,39.28,39.3,39.17,39.24,59092.0,36.3964,36.415,36.2945,36.3594,59092.0
2019-08-02 10:00:00,39.24,39.4,39.11,39.36,56668.0,36.3594,36.5076,36.2389,36.4706,56668.0
2019-08-02 10:10:00,39.38,39.49,39.31,39.4,23304.0,36.4891,36.591,36.4242,36.5076,23304.0
2019-08-02 10:20:00,39.44,39.74,39.43,39.73,50384.0,36.5447,36.8227,36.5354,36.8134,50384.0
2019-08-02 10:30:00,39.73,39.78,39.62,39.78,48453.0,36.8134,36.8597,36.7115,36.8597,48453.0
2019-08-02 10:40:00,39.79,39.93,39.71,39.76,118794.0,36.869,36.9987,36.7949,36.8412,118794.0
2019-08-02 10:50:00,39.77,39.92,39.7,39.89,36941.0,36.8505,36.9894,36.7856,36.9616,36941.0
2019-08-02 11:00:00,39.89,39.89,39.62,39.77,46151.0,36.9616,36.9616,36.7115,36.8505,46151.0
2019-08-02 11:10:00,39.76,39.84,39.47,39.47,77867.0,36.8412,36.9153,36.5725,36.5725,77867.0
2019-08-02 11:20:00,39.47,39.55,39.4,39.5,74998.0,36.5725,36.6466,36.5076,36.6003,74998.0
2019-08-02 11:30:00,39.5,39.69,39.42,39.68,27974.0,36.6003,36.7763,36.5261,36.7671,27974.0
2019-08-02 11:40:00,39.67,39.7,39.53,39.63,27856.0,36.7578,36.7856,36.6281,36.7207,27856.0
2019-08-02 11:50:00,39.64,39.71,39.59,39.68,12702.0,36.73,36.7949,36.6837,36.7671,12702.0
2019-08-02 12:00:00,39.69,39.72,39.62,39.64,16132.0,36.7763,36.8041,36.7115,36.73,16132.0
2019-08-02 12:10:00,39.66,39.69,39.58,39.58,8155.0,36.7485,36.7763,36.6744,36.6744,8155.0
2019-08-02 12:20:00,39.58,39.71,39.55,39.69,46038.0,36.6744,36.7949,36.6466,36.7763,46038.0
2019-08-02 12:30:00,39.69,39.79,39.67,39.79,56630.0,36.7763,36.869,36.7578,36.869,56630.0
2019-08-02 12:40:00,39.79,39.8,39.7,39.71,15122.0,36.869,36.8783,36.7856,36.7949,15122.0
2019-08-02 12:50:00,39.7,39.77,39.64,39.77,24566.0,36.7856,36.8505,36.73,36.8505,24566.0
2019-08-02 13:00:00,39.77,39.8,39.64,39.68,12223.0,36.8505,36.8783,36.73,36.7671,12223.0
2019-08-02 13:10:00,39.67,39.68,39.59,39.61,9695.0,36.7578,36.7671,36.6837,36.7022,9695.0
2019-08-02 13:20:00,39.59,39.61,39.47,39.54,15657.0,36.6837,36.7022,36.5725,36.6373,15657.0
2019-08-02 13:30:00,39.55,39.59,39.49,39.54,11952.0,36.6466,36.6837,36.591,36.6373,11952.0
2019-08-02 13:40:00,39.52,39.55,39.44,39.52,21995.0,36.6188,36.6466,36.5447,36.6188,21995.0
2019-08-02 13:50:00,39.53,39.54,39.46,39.48,4500.0,36.6281,36.6373,36.5632,36.5817,4500.0
2019-08-02 14:00:00,39.48,39.59,39.48,39.56,10966.0,36.5817,36.6837,36.5817,36.6559,10966.0
2019-08-02 14:10:00,39.58,39.67,39.57,39.64,14030.0,36.6744,36.7578,36.6651,36.73,14030.0
2019-08-02 14:20:00,39.6,39.64,39.57,39.59,15743.0,36.6929,36.73,36.6651,36.6837,15743.0
2019-08-02 14:30:00,39.61,39.63,39.49,39.53,12874.0,36.7022,36.7207,36.591,36.6281,12874.0
2019-08-02 14:40:00,39.53,39.6,39.52,39.59,8693.0,36.6281,36.6929,36.6188,36.6837,8693.0
2019-08-02 14:50:00,39.6,39.6,39.51,39.51,16706.0,36.6929,36.6929,36.6095,36.6095,16706.0
2019-08-02 15:00:00,39.52,39.6,39.5,39.5,27763.0,36.6188,36.6929,36.6003,36.6003,27763.0
2019-08-02 15:10:00,39.5,39.52,39.46,39.47,30470.0,36.6003,36.6188,36.5632,36.5725,30470.0
2019-08-02 15:20:00,39.46,39.51,39.46,39.5,43550.0,36.5632,36.6095,36.5632,36.6003,43550.0
2019-08-02 15:30:00,39.5,39.51,39.43,39.46,85148.0,36.6003,36.6095,36.5354,36.5632,85148.0
2019-08-02 15:40:00,39.46,39.49,39.4,39.42,92304.0,36.5632,36.591,36.5076,36.5261,92304.0
2019-08-02 15:50:00,39.42,39.49,39.35,39.4,397583.0,36.5261,36.591,36.4613,36.5076,397583.0
2019-08-05 09:30:00,40.62,40.91,40.51,40.91,253753.0,37.6381,37.9068,37.5361,37.9068,253753.0
2019-08-05 09:40:00,40.9,41.6,40.86,41.54,347283.0,37.8975,38.5461,37.8604,38.4905,347283.0
2019-08-05 09:50:00,41.54,41.54,40.96,41.15,202260.0,38.4905,38.4905,37.9531,38.1291,202260.0
2019-08-05 10:00:00,41.16,41.33,41.06,41.13,147334.0,38.1384,38.2959,38.0458,38.1106,147334.0
2019-08-05 10:10:00,41.15,41.41,41.12,41.35,132834.0,38.1291,38.3701,38.1014,38.3145,132834.0
2019-08-05 10:20:00,41.31,41.38,41.13,41.38,58111.0,38.2774,38.3423,38.1106,38.3423,58111.0
2019-08-05 10:30:00,41.38,41.47,41.22,41.46,198574.0,38.3423,38.4257,38.194,38.4164,198574.0
2019-08-05 10:40:00,41.46,41.53,41.24,41.31,267838.0,38.4164,38.4813,38.2125,38.2774,267838.0
2019-08-05 10:50:00,41.4,41.4,41.23,41.24,68534.0,38.3608,38.3608,38.2033,38.2125,68534.0
2019-08-05 11:00:00,41.24,41.28,40.41,40.75,329520.0,38.2125,38.2496,37.4435,37.7585,329520.0
2019-08-05 11:10:00,40.74,40.88,40.51,40.87,141281.0,37.7492,37.879,37.5361,37.8697,141281.0
2019-08-05 11:20:00,40.89,41.0,40.7,40.98,102014.0,37.8882,37.9902,37.7122,37.9716,102014.0
2019-08-05 11:30:00,40.94,41.27,40.94,41.27,119364.0,37.9346,38.2403,37.9346,38.2403,119364.0
2019-08-05 11:40:00,41.28,41.35,41.1,41.11,287246.0,38.2496,38.3145,38.0828,38.0921,287246.0
2019-08-05 11:50:00,41.11,41.41,41.11,41.33,146290.0,38.0921,38.3701,38.0921,38.2959,146290.0
2019-08-05 12:00:00,41.34,41.49,41.34,41.41,168807.0,38.3052,38.4442,38.3052,38.3701,168807.0
2019-08-05 12:10:00,41.4,41.41,41.22,41.31,122000.0,38.3608,38.3701,38.194,38.2774,122000.0
2019-08-05 12:20:00,41.3,41.44,41.25,41.4,117333.0,38.2681,38.3979,38.2218,38.3608,117333.0
2019-08-05 12:30:00,41.41,41.46,41.33,41.43,107065.0,38.3701,38.4164,38.2959,38.3886,107065.0
2019-08-05 12:40:00,41.44,41.47,41.37,41.47,71862.0,38.3979,38.4257,38.333,38.4257,71862.0
2019-08-05 12:50:00,41.47,41.57,41.41,41.55,115661.0,38.4257,38.5183,38.3701,38.4998,115661.0
2019-08-05 13:00:00,41.55,41.56,41.34,41.43,148623.0,38.4998,38.509,38.3052,38.3886,148623.0
2019-08-05 13:10:00,41.44,41.52,41.43,41.44,99626.0,38.3979,38.472,38.3886,38.3979,99626.0
2019-08-05 13:20:00,41.44,41.55,41.42,41.54,123101.0,38.3979,38.4998,38.3793,38.4905,123101.0
2019-08-05 13:30:00,41.53,41.54,41.33,41.38,138167.0,38.4813,38.4905,38.2959,38.3423,138167.0
2019-08-05 13:40:00,41.39,41.47,41.33,41.45,147328.0,38.3515,38.4257,38.2959,38.4071,147328.0
2019-08-05 13:50:00,41.47,41.49,41.28,41.35,114812.0,38.4257,38.4442,38.2496,38.3145,114812.0
2019-08-05 14:00:00,41.35,41.46,41.33,41.44,79766.0,38.3145,38.4164,38.2959,38.3979,79766.0
2019-08-05 14:10:00,41.44,41.49,41.38,41.48,66586.0,38.3979,38.4442,38.3423,38.4349,66586.0
2019-08-05 14:20:00,41.49,41.55,41.46,41.5,102746.0,38.4442,38.4998,38.4164,38.4535,102746.0
2019-08-05 14:30:00,41.51,41.6,41.47,41.55,126071.0,38.4627,38.5461,38.4257,38.4998,126071.0
2019-08-05 14:40:00,41.55,41.64,41.49,41.63,139427.0,38.4998,38.5832,38.4442,38.5739,139427.0
2019-08-05 14:50:00,41.64,41.66,41.57,41.62,111819.0,38.5832,38.6017,38.5183,38.5646,111819.0
2019-08-05 15:00:00,41.62,41.69,41.53,41.64,140750.0,38.5646,38.6295,38.4813,38.5832,140750.0
2019-08-05 15:10:00,41.66,41.68,41.47,41.51,193710.0,38.6017,38.6202,38.4257,38.4627,193710.0
2019-08-05 15:20:00,41.52,41.57,41.1,41.16,295813.0,38.472,38.5183,38.0828,38.1384,295813.0
2019-08-05 15:30:00,41.15,41.38,41.09,41.12,217534.0,38.1291,38.3423,38.0736,38.1014,217534.0
2019-08-05 15:40:00,41.11,41.17,41.01,41.06,183802.0,38.0921,38.1477,37.9994,38.0458,183802.0
2019-08-05 15:50:00,41.06,41.21,41.03,41.08,473685.0,38.0458,38.1847,38.018,38.0643,473685.0
2019-08-06 09:30:00,41.0,41.01,40.43,40.66,320846.0,37.9902,37.9994,37.462,37.6751,320846.0
2019-08-06 09:40:00,40.65,40.79,40.52,40.79,125189.0,37.6659,37.7956,37.5454,37.7956,125189.0
2019-08-06 09:50:00,40.79,40.81,40.67,40.75,61745.0,37.7956,37.8141,37.6844,37.7585,61745.0
2019-08-06 10:00:00,40.76,41.03,40.73,41.0,81485.0,37.7678,38.018,37.74,37.9902,81485.0
2019-08-06 10:10:00,41.01,41.22,40.92,40.98,108586.0,37.9994,38.194,37.916,37.9716,108586.0
2019-08-06 10:20:00,40.97,41.06,40.92,41.03,68570.0,37.9624,38.0458,37.916,38.018,68570.0
2019-08-06 10:30:00,41.02,41.2,40.99,41.04,38563.0,38.0087,38.1755,37.9809,38.0272,38563.0
2019-08-06 10:40:00,41.07,41.16,41.04,41.1,25217.0,38.055,38.1384,38.0272,38.0828,25217.0
2019-08-06 10:50:00,41.06,41.13,40.97,40.97,45475.0,38.0458,38.1106,37.9624,37.9624,45475.0
2019-08-06 11:00:00,40.98,41.12,40.9,41.12,73695.0,37.9716,38.1014,37.8975,38.1014,73695.0
2019-08-06 11:10:00,41.09,41.13,40.99,41.01,60992.0,38.0736,38.1106,37.9809,37.9994,60992.0
2019-08-06 11:20:00,41.01,41.09,40.97,41.06,48895.0,37.9994,38.0736,37.9624,38.0458,48895.0
2019-08-06 11:30:00,41.06,41.17,41.06,41.08,24089.0,38.0458,38.1477,38.0458,38.0643,24089.0
2019-08-06 11:40:00,41.11,41.17,40.98,41.0,56225.0,38.0921,38.1477,37.9716,37.9902,56225.0
2019-08-06 11:50:00,40.96,40.96,40.75,40.82,60180.0,37.9531,37.9531,37.7585,37.8234,60180.0
2019-08-06 12:00:00,40.8,40.97,40.77,40.96,40761.0,37.8048,37.9624,37.777,37.9531,40761.0
2019-08-06 12:10:00,40.96,41.03,40.89,40.94,39698.0,37.9531,38.018,37.8882,37.9346,39698.0
2019-08-06 12:20:00,40.92,40.99,40.91,40.94,14278.0,37.916,37.9809,37.9068,37.9346,14278.0
2019-08-06 12:30:00,40.93,40.96,40.86,40.88,24479.0,37.9253,37.9531,37.8604,37.879,24479.0
2019-08-06 12:40:00,40.86,40.93,40.83,40.92,14791.0,37.8604,37.9253,37.8326,37.916,14791.0
2019-08-06 12:50:00,40.92,40.97,40.9,40.96,6715.0,37.916,37.9624,37.8975,37.9531,6715.0
2019-08-06 13:00:00,40.95,40.97,40.9,40.92,23561.0,37.9438,37.9624,37.8975,37.916,23561.0
2019-08-06 13:10:00,40.93,40.95,40.78,40.79,30656.0,37.9253,37.9438,37.7863,37.7956,30656.0
2019-08-06 13:20:00,40.78,40.8,40.71,40.79,18532.0,37.7863,37.8048,37.7214,37.7956,18532.0
2019-08-06 13:30:00,40.78,40.79,40.64,40.68,11744.0,37.7863,37.7956,37.6566,37.6937,11744.0
2019-08-06 13:40:00,40.67,40.86,40.67,40.71,47813.0,37.6844,37.8604,37.6844,37.7214,47813.0
2019-08-06 13:50:00,40.71,40.71,40.54,40.63,33358.0,37.7214,37.7214,37.5639,37.6473,33358.0
2019-08-06 14:00:00,40.63,40.72,40.58,40.6,35595.0,37.6473,37.7307,37.601,37.6195,35595.0
2019-08-06 14:10:00,40.64,40.72,40.54,40.56,26581.0,37.6566,37.7307,37.5639,37.5825,26581.0
2019-08-06 14:20:00,40.54,40.61,40.53,40.61,40207.0,37.5639,37.6288,37.5547,37.6288,40207.0
2019-08-06 14:30:00,40.6,40.71,40.51,40.71,55461.0,37.6195,37.7214,37.5361,37.7214,55461.0
2019-08-06 14:40:00,40.71,40.73,40.64,40.64,27799.0,37.7214,37.74,37.6566,37.6566,27799.0
2019-08-06 14:50:00,40.65,40.69,40.63,40.67,29902.0,37.6659,37.7029,37.6473,37.6844,29902.0
2019-08-06 15:00:00,40.67,40.73,40.65,40.69,32477.0,37.6844,37.74,37.6659,37.7029,32477.0
2019-08-06 15:10:00,40.71,40.78,40.68,40.72,17014.0,37.7214,37.7863,37.6937,37.7307,17014.0
2019-08-06 15:20:00,40.73,40.78,40.69,40.78,23355.0,37.74,37.7863,37.7029,37.7863,23355.0
2019-08-06 15:30:00,40.79,40.83,40.78,40.82,36123.0,37.7956,37.8326,37.7863,37.8234,36123.0
2019-08-06 15:40:00,40.83,40.9,40.83,40.83,34117.0,37.8326,37.8975,37.8326,37.8326,34117.0
2019-08-06 15:50:00,40.83,40.94,40.83,40.91,255724.0,37.8326,37.9346,37.8326,37.9068,255724.0
2019-08-07 09:30:00,42.41,42.6,42.22,42.38,440677.0,39.2967,39.4727,39.1206,39.2689,440677.0
2019-08-07 09:40:00,42.38,42.76,42.32,42.66,328661.0,39.2689,39.621,39.2133,39.5283,328661.0
2019-08-07 09:50:00,42.69,42.94,42.62,42.94,254153.0,39.5561,39.7877,39.4912,39.7877,254153.0
2019-08-07 10:00:00,42.94,43.09,42.51,42.67,367173.0,39.7877,39.9267,39.3893,39.5376,367173.0
2019-08-07 10:10:00,42.66,42.66,41.95,41.96,308654.0,39.5283,39.5283,38.8704,38.8797,308654.0
2019-08-07 10:20:00,41.96,42.4,41.94,42.35,117833.0,38.8797,39.2874,38.8612,39.2411,117833.0
2019-08-07 10:30:00,42.32,42.35,41.93,42.0,63737.0,39.2133,39.2411,38.8519,38.9167,63737.0
2019-08-07 10:40:00,42.08,42.31,42.02,42.04,30529.0,38.9909,39.204,38.9353,38.9538,30529.0
2019-08-07 10:50:00,42.05,42.17,41.84,42.1,43349.0,38.9631,39.0743,38.7685,39.0094,43349.0
2019-08-07 11:00:00,42.1,42.19,41.95,41.99,56478.0,39.0094,39.0928,38.8704,38.9075,56478.0
2019-08-07 11:10:00,41.96,42.17,41.94,42.12,30178.0,38.8797,39.0743,38.8612,39.0279,30178.0
2019-08-07 11:20:00,42.12,42.38,42.04,42.37,34405.0,39.0279,39.2689,38.9538,39.2596,34405.0
2019-08-07 11:30:00,42.38,42.56,42.27,42.56,48039.0,39.2689,39.4356,39.1669,39.4356,48039.0
2019-08-07 11:40:00,42.56,42.64,42.5,42.57,72072.0,39.4356,39.5098,39.38,39.4449,72072.0
2019-08-07 11:50:00,42.57,42.67,42.42,42.49,71777.0,39.4449,39.5376,39.3059,39.3708,71777.0
2019-08-07 12:00:00,42.51,42.58,42.38,42.48,40080.0,39.3893,39.4542,39.2689,39.3615,40080.0
2019-08-07 12:10:00,42.4,42.61,42.4,42.61,65634.0,39.2874,39.482,39.2874,39.482,65634.0
2019-08-07 12:20:00,42.61,42.63,42.47,42.6,60227.0,39.482,39.5005,39.3522,39.4727,60227.0
2019-08-07 12:30:00,42.61,42.7,42.57,42.63,77357.0,39.482,39.5654,39.4449,39.5005,77357.0
2019-08-07 12:40:00,42.65,42.73,42.58,42.68,80225.0,39.519,39.5932,39.4542,39.5468,80225.0
2019-08-07 12:50:00,42.67,42.67,42.51,42.53,58032.0,39.5376,39.5376,39.3893,39.4078,58032.0
2019-08-07 13:00:00,42.5,42.5,42.23,42.33,97793.0,39.38,39.38,39.1299,39.2225,97793.0
2019-08-07 13:10:00,42.33,42.56,42.31,42.43,37084.0,39.2225,39.4356,39.204,39.3152,37084.0
2019-08-07 13:20:00,42.44,42.63,42.44,42.5,53655.0,39.3244,39.5005,39.3244,39.38,53655.0
2019-08-07 13:30:00,42.5,42.53,42.21,42.25,109292.0,39.38,39.4078,39.1113,39.1484,109292.0
2019-08-07 13:40:00,42.24,42.34,42.14,42.34,89402.0,39.1391,39.2318,39.0465,39.2318,89402.0
2019-08-07 13:50:00,42.33,42.39,42.11,42.28,71407.0,39.2225,39.2781,39.0187,39.1762,71407.0
2019-08-07 14:00:00,42.25,42.42,42.17,42.21,65782.0,39.1484,39.3059,39.0743,39.1113,65782.0
2019-08-07 14:10:00,42.2,42.4,42.08,42.4,88745.0,39.1021,39.2874,38.9909,39.2874,88745.0
2019-08-07 14:20:00,42.4,42.54,42.33,42.38,93390.0,39.2874,39.4171,39.2225,39.2689,93390.0
2019-08-07 14:30:00,42.37,42.56,42.37,42.56,68166.0,39.2596,39.4356,39.2596,39.4356,68166.0
2019-08-07 14:40:00,42.56,42.6,42.18,42.32,95698.0,39.4356,39.4727,39.0835,39.2133,95698.0
2019-08-07 14:50:00,42.31,42.36,42.21,42.31,48671.0,39.204,39.2503,39.1113,39.204,48671.0
2019-08-07 15:00:00,42.29,42.45,42.27,42.39,60200.0,39.1855,39.3337,39.1669,39.2781,60200.0
2019-08-07 15:10:00,42.39,42.45,42.39,42.41,52501.0,39.2781,39.3337,39.2781,39.2967,52501.0
2019-08-07 15:20:00,42.41,42.46,42.21,42.22,51469.0,39.2967,39.343,39.1113,39.1206,51469.0
2019-08-07 15:30:00,42.22,42.24,41.94,42.0,130848.0,39.1206,39.1391,38.8612,38.9167,130848.0
2019-08-07 15:40:00,42.0,42.06,41.77,41.86,234382.0,38.9167,38.9723,38.7036,38.787,234382.0
2019-08-07 15:50:00,41.86,41.96,41.78,41.81,512059.0,38.787,38.8797,38.7129,38.7407,512059.0
2019-08-08 09:30:00,41.45,41.67,41.12,41.67,133872.0,38.4071,38.611,38.1014,38.611,133872.0
2019-08-08 09:40:00,41.67,41.68,41.38,41.46,41412.0,38.611,38.6202,38.3423,38.4164,41412.0
2019-08-08 09:50:00,41.5,41.81,41.5,41.81,42291.0,38.4535,38.7407,38.4535,38.7407,42291.0
2019-08-08 10:00:00,41.84,41.89,41.72,41.83,41420.0,38.7685,38.8148,38.6573,38.7592,41420.0
2019-08-08 10:10:00,41.84,41.94,41.82,41.86,29600.0,38.7685,38.8612,38.75,38.787,29600.0
2019-08-08 10:20:00,41.85,41.99,41.82,41.92,33506.0,38.7778,38.9075,38.75,38.8426,33506.0
2019-08-08 10:30:00,41.93,41.94,41.62,41.67,71661.0,38.8519,38.8612,38.5646,38.611,71661.0
2019-08-08 10:40:00,41.73,41.77,41.63,41.63,33868.0,38.6666,38.7036,38.5739,38.5739,33868.0
2019-08-08 10:50:00,41.64,41.66,41.54,41.54,17404.0,38.5832,38.6017,38.4905,38.4905,17404.0
2019-08-08 11:00:00,41.56,41.87,41.53,41.87,17847.0,38.509,38.7963,38.4813,38.7963,17847.0
2019-08-08 11:10:00,41.85,41.86,41.75,41.86,15627.0,38.7778,38.787,38.6851,38.787,15627.0
2019-08-08 11:20:00,41.88,42.03,41.83,42.0,32380.0,38.8056,38.9445,38.7592,38.9167,32380.0
2019-08-08 11:30:00,41.99,42.03,41.94,42.02,9053.0,38.9075,38.9445,38.8612,38.9353,9053.0
2019-08-08 11:40:00,42.03,42.04,41.94,42.01,13984.0,38.9445,38.9538,38.8612,38.926,13984.0
2019-08-08 11:50:00,42.05,42.06,41.99,41.99,7103.0,38.9631,38.9723,38.9075,38.9075,7103.0
2019-08-08 12:00:00,41.97,41.99,41.9,41.94,19375.0,38.889,38.9075,38.8241,38.8612,19375.0
2019-08-08 12:10:00,41.93,41.93,41.82,41.86,10929.0,38.8519,38.8519,38.75,38.787,10929.0
2019-08-08 12:20:00,41.88,41.99,41.88,41.97,9725.0,38.8056,38.9075,38.8056,38.889,9725.0
2019-08-08 12:30:00,41.96,42.0,41.9,41.95,5228.0,38.8797,38.9167,38.8241,38.8704,5228.0
2019-08-08 12:40:00,41.95,41.95,41.83,41.92,11743.0,38.8704,38.8704,38.7592,38.8426,11743.0
2019-08-08 12:50:00,41.92,42.03,41.92,41.97,16914.0,38.8426,38.9445,38.8426,38.889,16914.0
2019-08-08 13:00:00,41.95,42.12,41.88,42.11,46215.0,38.8704,39.0279,38.8056,39.0187,46215.0
2019-08-08 13:10:00,42.1,42.15,42.05,42.12,11120.0,39.0094,39.0557,38.9631,39.0279,11120.0
2019-08-08 13:20:00,42.12,42.16,42.08,42.09,14315.0,39.0279,39.065,38.9909,39.0001,14315.0
2019-08-08 13:30:00,42.09,42.15,42.09,42.14,11499.0,39.0001,39.0557,39.0001,39.0465,11499.0
2019-08-08 13:40:00,42.14,42.32,42.12,42.32,48686.0,39.0465,39.2133,39.0279,39.2133,48686.0
2019-08-08 13:50:00,42.31,42.35,42.24,42.29,32888.0,39.204,39.2411,39.1391,39.1855,32888.0
2019-08-08 14:00:00,42.3,42.46,42.27,42.43,61589.0,39.1947,39.343,39.1669,39.3152,61589.0
2019-08-08 14:10:00,42.43,42.45,42.31,42.38,41046.0,39.3152,39.3337,39.204,39.2689,41046.0
2019-08-08 14:20:00,42.37,42.45,42.3,42.44,25806.0,39.2596,39.3337,39.1947,39.3244,25806.0
2019-08-08 14:30:00,42.43,42.56,42.31,42.56,38820.0,39.3152,39.4356,39.204,39.4356,38820.0
2019-08-08 14:40:00,42.56,42.74,42.56,42.74,128380.0,39.4356,39.6024,39.4356,39.6024,128380.0
2019-08-08 14:50:00,42.73,42.73,42.49,42.51,66819.0,39.5932,39.5932,39.3708,39.3893,66819.0
2019-08-08 15:00:00,42.53,42.71,42.5,42.67,62415.0,39.4078,39.5746,39.38,39.5376,62415.0
2019-08-08 15:10:00,42.67,42.71,42.59,42.59,77245.0,39.5376,39.5746,39.4634,39.4634,77245.0
2019-08-08 15:20:00,42.58,42.59,42.46,42.54,75866.0,39.4542,39.4634,39.343,39.4171,75866.0
2019-08-08 15:30:00,42.52,42.54,42.38,42.51,108352.0,39.3986,39.4171,39.2689,39.3893,108352.0
2019-08-08 15:40:00,42.52,42.53,42.41,42.49,82360.0,39.3986,39.4078,39.2967,39.3708,82360.0
2019-08-08 15:50:00,42.49,42.61,42.44,42.58,250000.0,39.3708,39.482,39.3244,39.4542,250000.0
2019-08-09 09:30:00,42.19,42.36,42.03,42.09,174739.0,39.0928,39.2503,38.9445,39.0001,174739.0
2019-08-09 09:40:00,42.1,42.32,42.04,42.32,68379.0,39.0094,39.2133,38.9538,39.2133,68379.0
2019-08-09 09:50:00,42.28,42.39,42.17,42.21,72340.0,39.1762,39.2781,39.0743,39.1113,72340.0
2019-08-09 10:00:00,42.2,42.36,42.06,42.36,96559.0,39.1021,39.2503,38.9723,39.2503,96559.0
2019-08-09 10:10:00,42.35,42.46,42.24,42.46,57973.0,39.2411,39.343,39.1391,39.343,57973.0
2019-08-09 10:20:00,42.45,42.55,42.42,42.47,67727.0,39.3337,39.4264,39.3059,39.3522,67727.0
2019-08-09 10:30:00,42.49,42.58,42.38,42.45,49253.0,39.3708,39.4542,39.2689,39.3337,49253.0
2019-08-09 10:40:00,42.45,42.51,42.21,42.33,57869.0,39.3337,39.3893,39.1113,39.2225,57869.0
2019-08-09 10:50:00,42.27,42.35,42.19,42.34,54951.0,39.1669,39.2411,39.0928,39.2318,54951.0
2019-08-09 11:00:00,42.35,42.44,42.28,42.43,49300.0,39.2411,39.3244,39.1762,39.3152,49300.0
2019-08-09 11:10:00,42.42,42.43,42.24,42.29,36333.0,39.3059,39.3152,39.1391,39.1855,36333.0
2019-08-09 11:20:00,42.29,42.45,42.28,42.45,32907.0,39.1855,39.3337,39.1762,39.3337,32907.0
2019-08-09 11:30:00,42.43,42.43,42.29,42.38,46377.0,39.3152,39.3152,39.1855,39.2689,46377.0
2019-08-09 11:40:00,42.42,42.42,42.16,42.2,46525.0,39.3059,39.3059,39.065,39.1021,46525.0
2019-08-09 11:50:00,42.22,42.32,42.2,42.27,35578.0,39.1206,39.2133,39.1021,39.1669,35578.0
2019-08-09 12:00:00,42.28,42.28,42.17,42.21,33424.0,39.1762,39.1762,39.0743,39.1113,33424.0
2019-08-09 12:10:00,42.19,42.24,42.14,42.23,31398.0,39.0928,39.1391,39.0465,39.1299,31398.0
2019-08-09 12:20:00,42.22,42.28,42.14,42.25,25395.0,39.1206,39.1762,39.0465,39.1484,25395.0
2019-08-09 12:30:00,42.25,42.29,42.2,42.27,31728.0,39.1484,39.1855,39.1021,39.1669,31728.0
2019-08-09 12:40:00,42.28,42.28,42.17,42.24,7733.0,39.1762,39.1762,39.0743,39.1391,7733.0
2019-08-09 12:50:00,42.22,42.22,41.99,42.11,73571.0,39.1206,39.1206,38.9075,39.0187,73571.0
2019-08-09 13:00:00,42.06,42.1,41.88,41.99,49022.0,38.9723,39.0094,38.8056,38.9075,49022.0
2019-08-09 13:10:00,42.01,42.01,41.91,41.96,49640.0,38.926,38.926,38.8334,38.8797,49640.0
2019-08-09 13:20:00,41.95,42.03,41.88,42.03,25251.0,38.8704,38.9445,38.8056,38.9445,25251.0
2019-08-09 13:30:00,42.02,42.11,41.99,42.08,32979.0,38.9353,39.0187,38.9075,38.9909,32979.0
2019-08-09 13:40:00,42.08,42.16,42.01,42.14,20300.0,38.9909,39.065,38.926,39.0465,20300.0
2019-08-09 13:50:00,42.13,42.17,41.96,41.98,45123.0,39.0372,39.0743,38.8797,38.8982,45123.0
2019-08-09 14:00:00,41.97,42.04,41.9,41.98,36242.0,38.889,38.9538,38.8241,38.8982,36242.0
2019-08-09 14:10:00,41.99,41.99,41.91,41.92,16983.0,38.9075,38.9075,38.8334,38.8426,16983.0
2019-08-09 14:20:00,41.94,41.94,41.73,41.75,23777.0,38.8612,38.8612,38.6666,38.6851,23777.0
2019-08-09 14:30:00,41.74,41.9,41.74,41.89,42387.0,38.6758,38.8241,38.6758,38.8148,42387.0
2019-08-09 14:40:00,41.89,41.99,41.88,41.99,31317.0,38.8148,38.9075,38.8056,38.9075,31317.0
2019-08-09 14:50:00,41.97,42.03,41.97,42.02,21359.0,38.889,38.9445,38.889,38.9353,21359.0
2019-08-09 15:00:00,41.98,41.99,41.86,41.88,27302.0,38.8982,38.9075,38.787,38.8056,27302.0
2019-08-09 15:10:00,41.87,42.01,41.86,42.01,25299.0,38.7963,38.926,38.787,38.926,25299.0
2019-08-09 15:20:00,42.01,42.02,41.93,41.94,17300.0,38.926,38.9353,38.8519,38.8612,17300.0
2019-08-09 15:30:00,41.94,41.98,41.87,41.93,35267.0,38.8612,38.8982,38.7963,38.8519,35267.0
2019-08-09 15:40:00,41.93,41.95,41.89,41.91,41725.0,38.8519,38.8704,38.8148,38.8334,41725.0
2019-08-09 15:50:00,41.91,41.94,41.78,41.79,495323.0,38.8334,38.8612,38.7129,38.7222,495323.0
2019-08-12 09:30:00,41.9,42.2,41.89,42.13,158330.0,38.8241,39.1021,38.8148,39.0372,158330.0
2019-08-12 09:40:00,42.14,42.38,42.07,42.32,48425.0,39.0465,39.2689,38.9816,39.2133,48425.0
2019-08-12 09:50:00,42.32,42.39,42.18,42.18,44475.0,39.2133,39.2781,39.0835,39.0835,44475.0
2019-08-12 10:00:00,42.15,42.25,42.1,42.2,32182.0,39.0557,39.1484,39.0094,39.1021,32182.0
2019-08-12 10:10:00,42.2,42.27,42.13,42.16,26210.0,39.1021,39.1669,39.0372,39.065,26210.0
2019-08-12 10:20:00,42.16,42.21,42.1,42.12,13983.0,39.065,39.1113,39.0094,39.0279,13983.0
2019-08-12 10:30:00,42.13,42.15,42.03,42.13,13334.0,39.0372,39.0557,38.9445,39.0372,13334.0
2019-08-12 10:40:00,42.13,42.19,42.1,42.16,14130.0,39.0372,39.0928,39.0094,39.065,14130.0
2019-08-12 10:50:00,42.14,42.18,42.05,42.07,17211.0,39.0465,39.0835,38.9631,38.9816,17211.0
2019-08-12 11:00:00,42.08,42.12,41.99,42.04,29453.0,38.9909,39.0279,38.9075,38.9538,29453.0
2019-08-12 11:10:00,42.03,42.16,42.03,42.13,17941.0,38.9445,39.065,38.9445,39.0372,17941.0
2019-08-12 11:20:00,42.13,42.22,42.1,42.19,16790.0,39.0372,39.1206,39.0094,39.0928,16790.0
2019-08-12 11:30:00,42.18,42.22,42.11,42.22,14877.0,39.0835,39.1206,39.0187,39.1206,14877.0
2019-08-12 11:40:00,42.23,42.26,42.13,42.2,24784.0,39.1299,39.1577,39.0372,39.1021,24784.0
2019-08-12 11:50:00,42.2,42.26,42.13,42.25,14276.0,39.1021,39.1577,39.0372,39.1484,14276.0
2019-08-12 12:00:00,42.26,42.28,42.21,42.22,20549.0,39.1577,39.1762,39.1113,39.1206,20549.0
2019-08-12 12:10:00,42.23,42.29,42.19,42.27,17246.0,39.1299,39.1855,39.0928,39.1669,17246.0
2019-08-12 12:20:00,42.26,42.42,42.23,42.42,42727.0,39.1577,39.3059,39.1299,39.3059,42727.0
2019-08-12 12:30:00,42.44,42.44,42.32,42.32,23509.0,39.3244,39.3244,39.2133,39.2133,23509.0
2019-08-12 12:40:00,42.33,42.4,42.26,42.26,30167.0,39.2225,39.2874,39.1577,39.1577,30167.0
2019-08-12 12:50:00,42.27,42.31,42.23,42.25,39696.0,39.1669,39.204,39.1299,39.1484,39696.0
2019-08-12 13:00:00,42.25,42.31,42.2,42.2,30795.0,39.1484,39.204,39.1021,39.1021,30795.0
2019-08-12 13:10:00,42.21,42.22,42.09,42.12,25518.0,39.1113,39.1206,39.0001,39.0279,25518.0
2019-08-12 13:20:00,42.1,42.15,42.09,42.13,15279.0,39.0094,39.0557,39.0001,39.0372,15279.0
2019-08-12 13:30:00,42.14,42.14,42.01,42.02,24658.0,39.0465,39.0465,38.926,38.9353,24658.0
2019-08-12 13:40:00,42.02,42.02,41.85,41.85,76392.0,38.9353,38.9353,38.7778,38.7778,76392.0
2019-08-12 13:50:00,41.85,41.87,41.71,41.87,38331.0,38.7778,38.7963,38.648,38.7963,38331.0
2019-08-12 14:00:00,41.87,41.89,41.74,41.77,32299.0,38.7963,38.8148,38.6758,38.7036,32299.0
2019-08-12 14:10:00,41.77,41.8,41.39,41.4,71731.0,38.7036,38.7314,38.3515,38.3608,71731.0
2019-08-12 14:20:00,41.39,41.71,41.36,41.66,59990.0,38.3515,38.648,38.3237,38.6017,59990.0
2019-08-12 14:30:00,41.64,41.71,41.58,41.7,49715.0,38.5832,38.648,38.5276,38.6388,49715.0
2019-08-12 14:40:00,41.7,42.14,41.66,41.88,209251.0,38.6388,39.0465,38.6017,38.8056,209251.0
2019-08-12 14:50:00,41.84,41.84,41.5,41.5,131832.0,38.7685,38.7685,38.4535,38.4535,131832.0
2019-08-12 15:00:00,41.5,41.5,41.27,41.35,239777.0,38.4535,38.4535,38.2403,38.3145,239777.0
2019-08-12 15:10:00,41.34,41.44,41.21,41.21,207997.0,38.3052,38.3979,38.1847,38.1847,207997.0
2019-08-12 15:20:00,41.21,41.24,41.08,41.11,145967.0,38.1847,38.2125,38.0643,38.0921,145967.0
2019-08-12 15:30:00,41.12,41.35,41.12,41.35,105683.0,38.1014,38.3145,38.1014,38.3145,105683.0
2019-08-12 15:40:00,41.35,41.37,41.22,41.25,146265.0,38.3145,38.333,38.194,38.2218,146265.0
2019-08-12 15:50:00,41.25,41.31,40.93,40.99,592486.0,38.2218,38.2774,37.9253,37.9809,592486.0
2019-08-13 09:30:00,41.66,41.74,41.11,41.18,377975.0,38.6017,38.6758,38.0921,38.1569,377975.0
2019-08-13 09:40:00,41.15,41.45,40.56,40.56,284472.0,38.1291,38.4071,37.5825,37.5825,284472.0
2019-08-13 09:50:00,40.53,40.58,39.2,39.59,583881.0,37.5547,37.601,36.3223,36.6837,583881.0
2019-08-13 10:00:00,39.56,40.4,39.52,40.19,296051.0,36.6559,37.4342,36.6188,37.2396,296051.0
2019-08-13 10:10:00,40.18,40.21,39.64,39.91,231310.0,37.2304,37.2582,36.73,36.9802,231310.0
2019-08-13 10:20:00,39.9,40.21,39.83,39.87,113726.0,36.9709,37.2582,36.9061,36.9431,113726.0
2019-08-13 10:30:00,39.83,40.0,39.58,39.99,146666.0,36.9061,37.0636,36.6744,37.0543,146666.0
2019-08-13 10:40:00,40.05,40.3,40.05,40.3,143395.0,37.1099,37.3415,37.1099,37.3415,143395.0
2019-08-13 10:50:00,40.28,40.53,40.28,40.5,211956.0,37.323,37.5547,37.323,37.5269,211956.0
2019-08-13 11:00:00,40.52,40.87,40.47,40.79,85963.0,37.5454,37.8697,37.4991,37.7956,85963.0
2019-08-13 11:10:00,40.78,41.01,40.6,40.99,175339.0,37.7863,37.9994,37.6195,37.9809,175339.0
2019-08-13 11:20:00,40.98,41.05,40.68,40.84,114106.0,37.9716,38.0365,37.6937,37.8419,114106.0
2019-08-13 11:30:00,40.83,40.86,40.47,40.47,72067.0,37.8326,37.8604,37.4991,37.4991,72067.0
2019-08-13 11:40:00,40.43,40.54,40.3,40.33,106750.0,37.462,37.5639,37.3415,37.3693,106750.0
2019-08-13 11:50:00,40.3,40.7,40.24,40.7,103444.0,37.3415,37.7122,37.286,37.7122,103444.0
2019-08-13 12:00:00,40.68,40.77,40.59,40.75,51079.0,37.6937,37.777,37.6103,37.7585,51079.0
2019-08-13 12:10:00,40.79,40.79,40.53,40.63,26177.0,37.7956,37.7956,37.5547,37.6473,26177.0
2019-08-13 12:20:00,40.64,40.64,40.51,40.57,13317.0,37.6566,37.6566,37.5361,37.5917,13317.0
2019-08-13 12:30:00,40.57,40.65,40.5,40.65,7300.0,37.5917,37.6659,37.5269,37.6659,7300.0
2019-08-13 12:40:00,40.63,40.67,40.55,40.56,6407.0,37.6473,37.6844,37.5732,37.5825,6407.0
2019-08-13 12:50:00,40.6,40.62,40.49,40.5,13651.0,37.6195,37.6381,37.5176,37.5269,13651.0
2019-08-13 13:00:00,40.5,40.52,40.38,40.4,13343.0,37.5269,37.5454,37.4157,37.4342,13343.0
2019-08-13 13:10:00,40.38,40.5,40.15,40.47,39222.0,37.4157,37.5269,37.2026,37.4991,39222.0
2019-08-13 13:20:00,40.49,40.64,40.37,40.42,43726.0,37.5176,37.6566,37.4064,37.4527,43726.0
2019-08-13 13:30:00,40.46,40.47,40.29,40.35,12900.0,37.4898,37.4991,37.3323,37.3879,12900.0
2019-08-13 13:40:00,40.35,40.4,40.25,40.29,39732.0,37.3879,37.4342,37.2952,37.3323,39732.0
2019-08-13 13:50:00,40.28,40.31,40.22,40.24,27043.0,37.323,37.3508,37.2674,37.286,27043.0
2019-08-13 14:00:00,40.23,40.33,40.22,40.29,23836.0,37.2767,37.3693,37.2674,37.3323,23836.0
2019-08-13 14:10:00,40.29,40.29,40.06,40.11,54903.0,37.3323,37.3323,37.1192,37.1655,54903.0
2019-08-13 14:20:00,40.1,40.13,40.02,40.03,46299.0,37.1562,37.184,37.0821,37.0914,46299.0
2019-08-13 14:30:00,40.02,40.07,39.94,39.99,38129.0,37.0821,37.1284,37.008,37.0543,38129.0
2019-08-13 14:40:00,39.99,40.05,39.97,40.03,41588.0,37.0543,37.1099,37.0358,37.0914,41588.0
2019-08-13 14:50:00,40.03,40.05,39.9,39.93,46425.0,37.0914,37.1099,36.9709,36.9987,46425.0
2019-08-13 15:00:00,39.94,39.99,39.92,39.92,50570.0,37.008,37.0543,36.9894,36.9894,50570.0
2019-08-13 15:10:00,39.93,39.93,39.7,39.74,86553.0,36.9987,36.9987,36.7856,36.8227,86553.0
2019-08-13 15:20:00,39.74,39.79,39.71,39.76,70879.0,36.8227,36.869,36.7949,36.8412,70879.0
2019-08-13 15:30:00,39.76,40.11,39.76,40.09,102952.0,36.8412,37.1655,36.8412,37.147,102952.0
2019-08-13 15:40:00,40.1,40.26,40.1,40.19,87506.0,37.1562,37.3045,37.1562,37.2396,87506.0
2019-08-13 15:50:00,40.19,40.26,40.03,40.11,393080.0,37.2396,37.3045,37.0914,37.1655,393080.0
2019-08-14 09:30:00,40.66,41.05,40.61,40.72,320254.0,37.6751,38.0365,37.6288,37.7307,320254.0
2019-08-14 09:40:00,40.73,40.92,40.66,40.71,75564.0,37.74,37.916,37.6751,37.7214,75564.0
2019-08-14 09:50:00,40.72,40.72,40.49,40.56,131336.0,37.7307,37.7307,37.5176,37.5825,131336.0
2019-08-14 10:00:00,40.61,40.83,40.53,40.59,65554.0,37.6288,37.8326,37.5547,37.6103,65554.0
2019-08-14 10:10:00,40.63,40.63,40.34,40.49,133825.0,37.6473,37.6473,37.3786,37.5176,133825.0
2019-08-14 10:20:00,40.48,40.5,40.35,40.43,153984.0,37.5083,37.5269,37.3879,37.462,153984.0
2019-08-14 10:30:00,40.42,40.51,40.35,40.51,93661.0,37.4527,37.5361,37.3879,37.5361,93661.0
2019-08-14 10:40:00,40.52,40.6,40.44,40.53,23076.0,37.5454,37.6195,37.4713,37.5547,23076.0
2019-08-14 10:50:00,40.54,40.61,40.46,40.51,62112.0,37.5639,37.6288,37.4898,37.5361,62112.0
2019-08-14 11:00:00,40.53,40.6,40.42,40.52,125765.0,37.5547,37.6195,37.4527,37.5454,125765.0
2019-08-14 11:10:00,40.53,40.7,40.44,40.49,56343.0,37.5547,37.7122,37.4713,37.5176,56343.0
2019-08-14 11:20:00,40.44,40.45,40.25,40.39,45821.0,37.4713,37.4805,37.2952,37.4249,45821.0
2019-08-14 11:30:00,40.41,40.43,40.19,40.31,59610.0,37.4435,37.462,37.2396,37.3508,59610.0
2019-08-14 11:40:00,40.32,40.47,40.32,40.41,23108.0,37.3601,37.4991,37.3601,37.4435,23108.0
2019-08-14 11:50:00,40.41,40.44,40.35,40.4,17890.0,37.4435,37.4713,37.3879,37.4342,17890.0
2019-08-14 12:00:00,40.4,40.45,40.33,40.42,26275.0,37.4342,37.4805,37.3693,37.4527,26275.0
2019-08-14 12:10:00,40.41,40.48,40.36,40.47,30663.0,37.4435,37.5083,37.3971,37.4991,30663.0
2019-08-14 12:20:00,40.46,40.62,40.45,40.6,22679.0,37.4898,37.6381,37.4805,37.6195,22679.0
2019-08-14 12:30:00,40.63,40.68,40.59,40.67,41029.0,37.6473,37.6937,37.6103,37.6844,41029.0
2019-08-14 12:40:00,40.67,40.8,40.66,40.76,56055.0,37.6844,37.8048,37.6751,37.7678,56055.0
2019-08-14 12:50:00,40.77,40.82,40.71,40.81,31829.0,37.777,37.8234,37.7214,37.8141,31829.0
2019-08-14 13:00:00,40.82,40.91,40.78,40.78,109472.0,37.8234,37.9068,37.7863,37.7863,109472.0
2019-08-14 13:10:00,40.78,40.81,40.67,40.72,35639.0,37.7863,37.8141,37.6844,37.7307,35639.0
2019-08-14 13:20:00,40.74,40.77,40.39,40.49,54489.0,37.7492,37.777,37.4249,37.5176,54489.0
2019-08-14 13:30:00,40.49,40.55,40.33,40.38,28665.0,37.5176,37.5732,37.3693,37.4157,28665.0
2019-08-14 13:40:00,40.38,40.53,40.26,40.46,59004.0,37.4157,37.5547,37.3045,37.4898,59004.0
2019-08-14 13:50:00,40.45,40.51,40.37,40.47,26955.0,37.4805,37.5361,37.4064,37.4991,26955.0
2019-08-14 14:00:00,40.47,40.62,40.42,40.45,39775.0,37.4991,37.6381,37.4527,37.4805,39775.0
2019-08-14 14:10:00,40.42,40.44,40.24,40.4,14789.0,37.4527,37.4713,37.286,37.4342,14789.0
2019-08-14 14:20:00,40.4,40.45,40.38,40.42,8182.0,37.4342,37.4805,37.4157,37.4527,8182.0
2019-08-14 14:30:00,40.41,40.42,40.3,40.34,9739.0,37.4435,37.4527,37.3415,37.3786,9739.0
2019-08-14 14:40:00,40.36,40.47,40.36,40.39,17042.0,37.3971,37.4991,37.3971,37.4249,17042.0
2019-08-14 14:50:00,40.39,40.39,40.24,40.27,37488.0,37.4249,37.4249,37.286,37.3137,37488.0
2019-08-14 15:00:00,40.27,40.27,40.05,40.13,69102.0,37.3137,37.3137,37.1099,37.184,69102.0
2019-08-14 15:10:00,40.16,40.25,40.14,40.23,56997.0,37.2118,37.2952,37.1933,37.2767,56997.0
2019-08-14 15:20:00,40.22,40.24,39.98,40.02,70163.0,37.2674,37.286,37.045,37.0821,70163.0
2019-08-14 15:30:00,40.03,40.19,39.78,39.79,148264.0,37.0914,37.2396,36.8597,36.869,148264.0
2019-08-14 15:40:00,39.8,39.93,39.78,39.9,128026.0,36.8783,36.9987,36.8597,36.9709,128026.0
2019-08-14 15:50:00,39.9,39.95,39.71,39.76,394391.0,36.9709,37.0172,36.7949,36.8412,394391.0
2019-08-15 09:30:00,39.75,39.96,39.48,39.93,228573.0,36.8319,37.0265,36.5817,36.9987,228573.0
2019-08-15 09:40:00,39.95,39.95,39.52,39.65,90464.0,37.0172,37.0172,36.6188,36.7393,90464.0
2019-08-15 09:50:00,39.69,39.84,39.68,39.75,60618.0,36.7763,36.9153,36.7671,36.8319,60618.0
2019-08-15 10:00:00,39.76,39.76,39.53,39.66,90979.0,36.8412,36.8412,36.6281,36.7485,90979.0
2019-08-15 10:10:00,39.68,40.01,39.67,39.97,64019.0,36.7671,37.0728,36.7578,37.0358,64019.0
2019-08-15 10:20:00,39.99,40.07,39.93,40.01,59682.0,37.0543,37.1284,36.9987,37.0728,59682.0
2019-08-15 10:30:00,40.03,40.17,40.03,40.14,77697.0,37.0914,37.2211,37.0914,37.1933,77697.0
2019-08-15 10:40:00,40.17,40.21,40.11,40.16,20889.0,37.2211,37.2582,37.1655,37.2118,20889.0
2019-08-15 10:50:00,40.16,40.19,40.01,40.09,39537.0,37.2118,37.2396,37.0728,37.147,39537.0
2019-08-15 11:00:00,40.09,40.24,40.09,40.19,64770.0,37.147,37.286,37.147,37.2396,64770.0
2019-08-15 11:10:00,40.18,40.18,40.06,40.09,19912.0,37.2304,37.2304,37.1192,37.147,19912.0
2019-08-15 11:20:00,40.09,40.09,39.96,40.03,54099.0,37.147,37.147,37.0265,37.0914,54099.0
2019-08-15 11:30:00,40.04,40.06,39.98,39.98,9994.0,37.1006,37.1192,37.045,37.045,9994.0
2019-08-15 11:40:00,39.98,40.08,39.97,40.08,73280.0,37.045,37.1377,37.0358,37.1377,73280.0
2019-08-15 11:50:00,40.07,40.15,40.05,40.09,16753.0,37.1284,37.2026,37.1099,37.147,16753.0
2019-08-15 12:00:00,40.09,40.18,40.09,40.15,18055.0,37.147,37.2304,37.147,37.2026,18055.0
2019-08-15 12:10:00,40.16,40.23,40.15,40.23,26022.0,37.2118,37.2767,37.2026,37.2767,26022.0
2019-08-15 12:20:00,40.24,40.3,40.2,40.25,33492.0,37.286,37.3415,37.2489,37.2952,33492.0
2019-08-15 12:30:00,40.26,40.29,40.22,40.24,35616.0,37.3045,37.3323,37.2674,37.286,35616.0
2019-08-15 12:40:00,40.27,40.28,40.17,40.21,23029.0,37.3137,37.323,37.2211,37.2582,23029.0
2019-08-15 12:50:00,40.2,40.24,40.12,40.13,49680.0,37.2489,37.286,37.1748,37.184,49680.0
2019-08-15 13:00:00,40.13,40.13,40.03,40.04,48975.0,37.184,37.184,37.0914,37.1006,48975.0
2019-08-15 13:10:00,40.04,40.15,39.98,40.15,27311.0,37.1006,37.2026,37.045,37.2026,27311.0
2019-08-15 13:20:00,40.16,40.27,40.13,40.23,28219.0,37.2118,37.3137,37.184,37.2767,28219.0
2019-08-15 13:30:00,40.23,40.43,40.22,40.4,53506.0,37.2767,37.462,37.2674,37.4342,53506.0
2019-08-15 13:40:00,40.4,40.52,40.39,40.45,78148.0,37.4342,37.5454,37.4249,37.4805,78148.0
2019-08-15 13:50:00,40.45,40.56,40.33,40.36,93812.0,37.4805,37.5825,37.3693,37.3971,93812.0
2019-08-15 14:00:00,40.37,40.49,40.35,40.4,55750.0,37.4064,37.5176,37.3879,37.4342,55750.0
2019-08-15 14:10:00,40.4,40.4,40.24,40.31,72330.0,37.4342,37.4342,37.286,37.3508,72330.0
2019-08-15 14:20:00,40.33,40.44,40.31,40.43,28650.0,37.3693,37.4713,37.3508,37.462,28650.0
2019-08-15 14:30:00,40.44,40.6,40.44,40.51,82831.0,37.4713,37.6195,37.4713,37.5361,82831.0
2019-08-15 14:40:00,40.53,40.54,40.32,40.39,81494.0,37.5547,37.5639,37.3601,37.4249,81494.0
2019-08-15 14:50:00,40.37,40.45,40.36,40.43,38492.0,37.4064,37.4805,37.3971,37.462,38492.0
2019-08-15 15:00:00,40.43,40.43,40.26,40.26,67239.0,37.462,37.462,37.3045,37.3045,67239.0
2019-08-15 15:10:00,40.26,40.32,40.23,40.3,90415.0,37.3045,37.3601,37.2767,37.3415,90415.0
2019-08-15 15:20:00,40.29,40.34,40.25,40.26,32553.0,37.3323,37.3786,37.2952,37.3045,32553.0
2019-08-15 15:30:00,40.27,40.27,40.15,40.22,53901.0,37.3137,37.3137,37.2026,37.2674,53901.0
2019-08-15 15:40:00,40.23,40.33,40.23,40.33,65505.0,37.2767,37.3693,37.2767,37.3693,65505.0
2019-08-15 15:50:00,40.33,40.5,40.24,40.44,421928.0,37.3693,37.5269,37.286,37.4713,421928.0
2019-08-16 09:30:00,39.84,40.1,39.84,40.02,114638.0,36.9153,37.1562,36.9153,37.0821,114638.0
2019-08-16 09:40:00,40.01,40.1,39.93,40.05,32831.0,37.0728,37.1562,36.9987,37.1099,32831.0
2019-08-16 09:50:00,40.04,40.1,39.99,40.07,68388.0,37.1006,37.1562,37.0543,37.1284,68388.0
2019-08-16 10:00:00,40.05,40.1,39.97,40.0,45927.0,37.1099,37.1562,37.0358,37.0636,45927.0
2019-08-16 10:10:00,39.98,40.0,39.82,40.0,39389.0,37.045,37.0636,36.8968,37.0636,39389.0
2019-08-16 10:20:00,40.0,40.0,39.79,39.92,32025.0,37.0636,37.0636,36.869,36.9894,32025.0
2019-08-16 10:30:00,39.94,39.94,39.67,39.67,28059.0,37.008,37.008,36.7578,36.7578,28059.0
2019-08-16 10:40:00,39.66,39.7,39.57,39.62,63240.0,36.7485,36.7856,36.6651,36.7115,63240.0
2019-08-16 10:50:00,39.6,39.6,39.26,39.31,73476.0,36.6929,36.6929,36.3779,36.4242,73476.0
2019-08-16 11:00:00,39.31,39.44,39.29,39.42,78792.0,36.4242,36.5447,36.4057,36.5261,78792.0
2019-08-16 11:10:00,39.43,39.48,39.2,39.24,287386.0,36.5354,36.5817,36.3223,36.3594,287386.0
2019-08-16 11:20:00,39.26,39.4,39.23,39.38,45569.0,36.3779,36.5076,36.3501,36.4891,45569.0
2019-08-16 11:30:00,39.39,39.52,39.32,39.47,32982.0,36.4984,36.6188,36.4335,36.5725,32982.0
2019-08-16 11:40:00,39.47,39.55,39.42,39.55,16052.0,36.5725,36.6466,36.5261,36.6466,16052.0
2019-08-16 11:50:00,39.55,39.56,39.47,39.49,19767.0,36.6466,36.6559,36.5725,36.591,19767.0
2019-08-16 12:00:00,39.48,39.64,39.48,39.59,18087.0,36.5817,36.73,36.5817,36.6837,18087.0
2019-08-16 12:10:00,39.59,39.59,39.53,39.57,16779.0,36.6837,36.6837,36.6281,36.6651,16779.0
2019-08-16 12:20:00,39.56,39.56,39.42,39.49,17596.0,36.6559,36.6559,36.5261,36.591,17596.0
2019-08-16 12:30:00,39.48,39.63,39.48,39.63,10611.0,36.5817,36.7207,36.5817,36.7207,10611.0
2019-08-16 12:40:00,39.65,39.81,39.65,39.8,25550.0,36.7393,36.8875,36.7393,36.8783,25550.0
2019-08-16 12:50:00,39.79,39.81,39.75,39.79,16007.0,36.869,36.8875,36.8319,36.869,16007.0
2019-08-16 13:00:00,39.78,39.83,39.76,39.76,30635.0,36.8597,36.9061,36.8412,36.8412,30635.0
2019-08-16 13:10:00,39.75,39.84,39.72,39.83,12146.0,36.8319,36.9153,36.8041,36.9061,12146.0
2019-08-16 13:20:00,39.81,39.84,39.78,39.79,13122.0,36.8875,36.9153,36.8597,36.869,13122.0
2019-08-16 13:30:00,39.82,39.87,39.76,39.76,34421.0,36.8968,36.9431,36.8412,36.8412,34421.0
2019-08-16 13:40:00,39.75,39.75,39.67,39.67,23813.0,36.8319,36.8319,36.7578,36.7578,23813.0
2019-08-16 13:50:00,39.67,39.69,39.56,39.57,26276.0,36.7578,36.7763,36.6559,36.6651,26276.0
2019-08-16 14:00:00,39.57,39.62,39.51,39.53,23542.0,36.6651,36.7115,36.6095,36.6281,23542.0
2019-08-16 14:10:00,39.52,39.52,39.44,39.44,13260.0,36.6188,36.6188,36.5447,36.5447,13260.0
2019-08-16 14:20:00,39.43,39.49,39.4,39.4,20292.0,36.5354,36.591,36.5076,36.5076,20292.0
2019-08-16 14:30:00,39.39,39.53,39.37,39.48,60185.0,36.4984,36.6281,36.4798,36.5817,60185.0
2019-08-16 14:40:00,39.46,39.5,39.41,39.46,44395.0,36.5632,36.6003,36.5169,36.5632,44395.0
2019-08-16 14:50:00,39.46,39.46,39.35,39.35,64951.0,36.5632,36.5632,36.4613,36.4613,64951.0
2019-08-16 15:00:00,39.34,39.4,39.33,39.36,66537.0,36.452,36.5076,36.4428,36.4706,66537.0
2019-08-16 15:10:00,39.36,39.37,39.29,39.31,83587.0,36.4706,36.4798,36.4057,36.4242,83587.0
2019-08-16 15:20:00,39.3,39.34,39.27,39.27,68693.0,36.415,36.452,36.3872,36.3872,68693.0
2019-08-16 15:30:00,39.27,39.29,39.22,39.24,138021.0,36.3872,36.4057,36.3408,36.3594,138021.0
2019-08-16 15:40:00,39.25,39.28,39.19,39.19,190033.0,36.3686,36.3964,36.313,36.313,190033.0
2019-08-16 15:50:00,39.19,39.27,39.18,39.2,392346.0,36.313,36.3872,36.3038,36.3223,392346.0
2019-08-19 09:30:00,38.4,38.48,38.15,38.39,325469.0,35.581,35.6552,35.3494,35.5718,325469.0
2019-08-19 09:40:00,38.38,38.38,38.1,38.28,133963.0,35.5625,35.5625,35.3031,35.4698,133963.0
2019-08-19 09:50:00,38.31,38.45,38.27,38.4,55838.0,35.4976,35.6274,35.4606,35.581,55838.0
2019-08-19 10:00:00,38.39,38.75,38.38,38.75,128154.0,35.5718,35.9053,35.5625,35.9053,128154.0
2019-08-19 10:10:00,38.77,38.81,38.66,38.71,38582.0,35.9239,35.9609,35.8219,35.8683,38582.0
2019-08-19 10:20:00,38.75,38.87,38.74,38.83,26485.0,35.9053,36.0165,35.8961,35.9795,26485.0
2019-08-19 10:30:00,38.85,39.03,38.85,38.86,22913.0,35.998,36.1648,35.998,36.0073,22913.0
2019-08-19 10:40:00,38.85,39.0,38.85,38.91,18831.0,35.998,36.137,35.998,36.0536,18831.0
2019-08-19 10:50:00,38.94,39.02,38.89,38.92,19492.0,36.0814,36.1555,36.0351,36.0629,19492.0
2019-08-19 11:00:00,38.93,39.03,38.86,39.03,24685.0,36.0721,36.1648,36.0073,36.1648,24685.0
2019-08-19 11:10:00,39.03,39.13,38.98,38.98,16909.0,36.1648,36.2574,36.1184,36.1184,16909.0
2019-08-19 11:20:00,38.99,39.01,38.92,38.94,9616.0,36.1277,36.1462,36.0629,36.0814,9616.0
2019-08-19 11:30:00,38.94,39.03,38.94,39.0,5651.0,36.0814,36.1648,36.0814,36.137,5651.0
2019-08-19 11:40:00,39.01,39.05,38.98,39.02,4978.0,36.1462,36.1833,36.1184,36.1555,4978.0
2019-08-19 11:50:00,39.05,39.16,39.05,39.13,12394.0,36.1833,36.2852,36.1833,36.2574,12394.0
2019-08-19 12:00:00,39.15,39.35,39.14,39.35,26331.0,36.276,36.4613,36.2667,36.4613,26331.0
2019-08-19 12:10:00,39.36,39.4,39.24,39.25,15796.0,36.4706,36.5076,36.3594,36.3686,15796.0
2019-08-19 12:20:00,39.26,39.26,39.21,39.26,3759.0,36.3779,36.3779,36.3316,36.3779,3759.0
2019-08-19 12:30:00,39.26,39.36,39.26,39.35,15478.0,36.3779,36.4706,36.3779,36.4613,15478.0
2019-08-19 12:40:00,39.35,39.42,39.29,39.31,9067.0,36.4613,36.5261,36.4057,36.4242,9067.0
2019-08-19 12:50:00,39.3,39.3,39.21,39.25,8541.0,36.415,36.415,36.3316,36.3686,8541.0
2019-08-19 13:00:00,39.24,39.28,39.24,39.26,3491.0,36.3594,36.3964,36.3594,36.3779,3491.0
2019-08-19 13:10:00,39.31,39.36,39.29,39.36,26023.0,36.4242,36.4706,36.4057,36.4706,26023.0
2019-08-19 13:20:00,39.36,39.39,39.27,39.28,21876.0,36.4706,36.4984,36.3872,36.3964,21876.0
2019-08-19 13:30:00,39.29,39.29,39.14,39.22,9786.0,36.4057,36.4057,36.2667,36.3408,9786.0
2019-08-19 13:40:00,39.22,39.31,39.22,39.31,5120.0,36.3408,36.4242,36.3408,36.4242,5120.0
2019-08-19 13:50:00,39.34,39.35,39.17,39.17,32697.0,36.452,36.4613,36.2945,36.2945,32697.0
2019-08-19 14:00:00,39.16,39.16,39.04,39.05,40219.0,36.2852,36.2852,36.174,36.1833,40219.0
2019-08-19 14:10:00,39.05,39.1,38.97,38.99,9929.0,36.1833,36.2296,36.1092,36.1277,9929.0
2019-08-19 14:20:00,38.99,39.01,38.87,38.88,16723.0,36.1277,36.1462,36.0165,36.0258,16723.0
2019-08-19 14:30:00,38.88,38.97,38.85,38.95,20863.0,36.0258,36.1092,35.998,36.0907,20863.0
2019-08-19 14:40:00,38.95,38.95,38.62,38.67,66003.0,36.0907,36.0907,35.7849,35.8312,66003.0
2019-08-19 14:50:00,38.65,38.7,38.56,38.56,27913.0,35.8127,35.859,35.7293,35.7293,27913.0
2019-08-19 15:00:00,38.56,38.61,38.5,38.53,88745.0,35.7293,35.7756,35.6737,35.7015,88745.0
2019-08-19 15:10:00,38.55,38.56,38.45,38.51,37782.0,35.72,35.7293,35.6274,35.683,37782.0
2019-08-19 15:20:00,38.5,38.6,38.49,38.57,29565.0,35.6737,35.7663,35.6644,35.7385,29565.0
2019-08-19 15:30:00,38.57,38.69,38.57,38.6,62008.0,35.7385,35.8497,35.7385,35.7663,62008.0
2019-08-19 15:40:00,38.6,38.66,38.58,38.6,43465.0,35.7663,35.8219,35.7478,35.7663,43465.0
2019-08-19 15:50:00,38.6,38.77,38.52,38.6,577108.0,35.7663,35.9239,35.6922,35.7663,577108.0
2019-08-20 09:30:00,38.87,39.1,38.87,39.04,178019.0,36.0165,36.2296,36.0165,36.174,178019.0
2019-08-20 09:40:00,39.07,39.26,39.07,39.25,90454.0,36.2018,36.3779,36.2018,36.3686,90454.0
2019-08-20 09:50:00,39.3,39.45,39.23,39.24,52960.0,36.415,36.5539,36.3501,36.3594,52960.0
2019-08-20 10:00:00,39.31,39.31,39.15,39.24,41743.0,36.4242,36.4242,36.276,36.3594,41743.0
2019-08-20 10:10:00,39.23,39.39,39.18,39.36,20821.0,36.3501,36.4984,36.3038,36.4706,20821.0
2019-08-20 10:20:00,39.36,39.4,39.29,39.35,39416.0,36.4706,36.5076,36.4057,36.4613,39416.0
2019-08-20 10:30:00,39.38,39.42,39.28,39.28,25043.0,36.4891,36.5261,36.3964,36.3964,25043.0
2019-08-20 10:40:00,39.29,39.4,39.28,39.33,15730.0,36.4057,36.5076,36.3964,36.4428,15730.0
2019-08-20 10:50:00,39.33,39.34,39.24,39.28,11954.0,36.4428,36.452,36.3594,36.3964,11954.0
2019-08-20 11:00:00,39.31,39.42,39.31,39.41,32579.0,36.4242,36.5261,36.4242,36.5169,32579.0
2019-08-20 11:10:00,39.41,39.49,39.36,39.48,31909.0,36.5169,36.591,36.4706,36.5817,31909.0
2019-08-20 11:20:00,39.48,39.53,39.45,39.46,29637.0,36.5817,36.6281,36.5539,36.5632,29637.0
2019-08-20 11:30:00,39.45,39.6,39.45,39.58,29258.0,36.5539,36.6929,36.5539,36.6744,29258.0
2019-08-20 11:40:00,39.59,39.66,39.56,39.66,18643.0,36.6837,36.7485,36.6559,36.7485,18643.0
2019-08-20 11:50:00,39.69,39.73,39.63,39.7,22274.0,36.7763,36.8134,36.7207,36.7856,22274.0
2019-08-20 12:00:00,39.71,39.85,39.68,39.85,53981.0,36.7949,36.9246,36.7671,36.9246,53981.0
2019-08-20 12:10:00,39.85,39.94,39.85,39.92,37859.0,36.9246,37.008,36.9246,36.9894,37859.0
2019-08-20 12:20:00,39.92,39.96,39.81,39.95,43508.0,36.9894,37.0265,36.8875,37.0172,43508.0
2019-08-20 12:30:00,39.96,40.0,39.94,39.97,29452.0,37.0265,37.0636,37.008,37.0358,29452.0
2019-08-20 12:40:00,39.99,39.99,39.92,39.94,28819.0,37.0543,37.0543,36.9894,37.008,28819.0
2019-08-20 12:50:00,39.95,39.97,39.88,39.93,27532.0,37.0172,37.0358,36.9524,36.9987,27532.0
2019-08-20 13:00:00,39.93,40.0,39.9,39.99,39640.0,36.9987,37.0636,36.9709,37.0543,39640.0
2019-08-20 13:10:00,40.0,40.01,39.93,39.97,37492.0,37.0636,37.0728,36.9987,37.0358,37492.0
2019-08-20 13:20:00,39.97,40.0,39.97,39.98,27143.0,37.0358,37.0636,37.0358,37.045,27143.0
2019-08-20 13:30:00,39.97,40.18,39.97,40.18,70818.0,37.0358,37.2304,37.0358,37.2304,70818.0
2019-08-20 13:40:00,40.17,40.24,40.13,40.24,43693.0,37.2211,37.286,37.184,37.286,43693.0
2019-08-20 13:50:00,40.25,40.29,40.21,40.24,37902.0,37.2952,37.3323,37.2582,37.286,37902.0
2019-08-20 14:00:00,40.24,40.39,40.2,40.36,37044.0,37.286,37.4249,37.2489,37.3971,37044.0
2019-08-20 14:10:00,40.35,40.4,40.3,40.31,46765.0,37.3879,37.4342,37.3415,37.3508,46765.0
2019-08-20 14:20:00,40.32,40.39,40.31,40.36,37343.0,37.3601,37.4249,37.3508,37.3971,37343.0
2019-08-20 14:30:00,40.35,40.36,40.17,40.18,85255.0,37.3879,37.3971,37.2211,37.2304,85255.0
2019-08-20 14:40:00,40.18,40.18,39.92,39.94,82738.0,37.2304,37.2304,36.9894,37.008,82738.0
2019-08-20 14:50:00,39.96,40.09,39.95,39.97,55699.0,37.0265,37.147,37.0172,37.0358,55699.0
2019-08-20 15:00:00,39.98,40.19,39.97,40.12,45735.0,37.045,37.2396,37.0358,37.1748,45735.0
2019-08-20 15:10:00,40.13,40.22,40.13,40.16,32766.0,37.184,37.2674,37.184,37.2118,32766.0
2019-08-20 15:20:00,40.15,40.17,40.08,40.15,60457.0,37.2026,37.2211,37.1377,37.2026,60457.0
2019-08-20 15:30:00,40.14,40.14,40.03,40.08,85587.0,37.1933,37.1933,37.0914,37.1377,85587.0
2019-08-20 15:40:00,40.09,40.13,40.03,40.07,74551.0,37.147,37.184,37.0914,37.1284,74551.0
2019-08-20 15:50:00,40.07,40.16,40.0,40.03,352539.0,37.1284,37.2118,37.0636,37.0914,352539.0
2019-08-21 09:30:00,39.63,39.99,39.62,39.82,178720.0,36.7207,37.0543,36.7115,36.8968,178720.0
2019-08-21 09:40:00,39.8,39.82,39.7,39.73,20376.0,36.8783,36.8968,36.7856,36.8134,20376.0
2019-08-21 09:50:00,39.71,39.92,39.69,39.89,24501.0,36.7949,36.9894,36.7763,36.9616,24501.0
2019-08-21 10:00:00,39.87,39.9,39.69,39.7,33948.0,36.9431,36.9709,36.7763,36.7856,33948.0
2019-08-21 10:10:00,39.73,39.84,39.72,39.8,51733.0,36.8134,36.9153,36.8041,36.8783,51733.0
2019-08-21 10:20:00,39.79,39.8,39.64,39.67,38258.0,36.869,36.8783,36.73,36.7578,38258.0
2019-08-21 10:30:00,39.7,39.75,39.48,39.63,33725.0,36.7856,36.8319,36.5817,36.7207,33725.0
2019-08-21 10:40:00,39.64,39.66,39.54,39.55,19143.0,36.73,36.7485,36.6373,36.6466,19143.0
2019-08-21 10:50:00,39.56,39.58,39.48,39.51,24565.0,36.6559,36.6744,36.5817,36.6095,24565.0
2019-08-21 11:00:00,39.49,39.62,39.49,39.57,24223.0,36.591,36.7115,36.591,36.6651,24223.0
2019-08-21 11:10:00,39.57,39.65,39.56,39.58,26310.0,36.6651,36.7393,36.6559,36.6744,26310.0
2019-08-21 11:20:00,39.58,39.6,39.47,39.47,18593.0,36.6744,36.6929,36.5725,36.5725,18593.0
2019-08-21 11:30:00,39.47,39.56,39.47,39.55,21705.0,36.5725,36.6559,36.5725,36.6466,21705.0
2019-08-21 11:40:00,39.55,39.7,39.52,39.7,15037.0,36.6466,36.7856,36.6188,36.7856,15037.0
2019-08-21 11:50:00,39.72,39.8,39.53,39.6,25791.0,36.8041,36.8783,36.6281,36.6929,25791.0
2019-08-21 12:00:00,39.58,39.68,39.5,39.66,66172.0,36.6744,36.7671,36.6003,36.7485,66172.0
2019-08-21 12:10:00,39.65,39.67,39.63,39.64,22658.0,36.7393,36.7578,36.7207,36.73,22658.0
2019-08-21 12:20:00,39.64,39.65,39.6,39.63,17835.0,36.73,36.7393,36.6929,36.7207,17835.0
2019-08-21 12:30:00,39.63,39.83,39.63,39.81,24874.0,36.7207,36.9061,36.7207,36.8875,24874.0
2019-08-21 12:40:00,39.8,39.94,39.8,39.94,16388.0,36.8783,37.008,36.8783,37.008,16388.0
2019-08-21 12:50:00,39.94,39.94,39.82,39.89,28113.0,37.008,37.008,36.8968,36.9616,28113.0
2019-08-21 13:00:00,39.89,39.92,39.84,39.91,10850.0,36.9616,36.9894,36.9153,36.9802,10850.0
2019-08-21 13:10:00,39.91,39.93,39.89,39.91,7862.0,36.9802,36.9987,36.9616,36.9802,7862.0
2019-08-21 13:20:00,39.92,40.01,39.9,39.9,21360.0,36.9894,37.0728,36.9709,36.9709,21360.0
2019-08-21 13:30:00,39.9,39.95,39.88,39.9,8636.0,36.9709,37.0172,36.9524,36.9709,8636.0
2019-08-21 13:40:00,39.89,39.89,39.82,39.83,16359.0,36.9616,36.9616,36.8968,36.9061,16359.0
2019-08-21 13:50:00,39.85,39.89,39.82,39.82,16877.0,36.9246,36.9616,36.8968,36.8968,16877.0
2019-08-21 14:00:00,39.84,39.93,39.69,39.77,83783.0,36.9153,36.9987,36.7763,36.8505,83783.0
2019-08-21 14:10:00,39.74,40.0,39.74,39.89,69832.0,36.8227,37.0636,36.8227,36.9616,69832.0
2019-08-21 14:20:00,39.91,39.98,39.82,39.83,38404.0,36.9802,37.045,36.8968,36.9061,38404.0
2019-08-21 14:30:00,39.81,39.91,39.77,39.85,32962.0,36.8875,36.9802,36.8505,36.9246,32962.0
2019-08-21 14:40:00,39.84,39.86,39.78,39.83,16972.0,36.9153,36.9338,36.8597,36.9061,16972.0
2019-08-21 14:50:00,39.84,39.9,39.82,39.87,20512.0,36.9153,36.9709,36.8968,36.9431,20512.0
2019-08-21 15:00:00,39.87,39.87,39.6,39.61,73332.0,36.9431,36.9431,36.6929,36.7022,73332.0
2019-08-21 15:10:00,39.62,39.67,39.59,39.67,20603.0,36.7115,36.7578,36.6837,36.7578,20603.0
2019-08-21 15:20:00,39.63,39.7,39.63,39.67,12985.0,36.7207,36.7856,36.7207,36.7578,12985.0
2019-08-21 15:30:00,39.65,39.73,39.65,39.7,52903.0,36.7393,36.8134,36.7393,36.7856,52903.0
2019-08-21 15:40:00,39.7,39.7,39.64,39.64,22973.0,36.7856,36.7856,36.73,36.73,22973.0
2019-08-21 15:50:00,39.64,39.69,39.57,39.68,178613.0,36.73,36.7763,36.6651,36.7671,178613.0
2019-08-22 09:30:00,39.42,39.62,39.4,39.57,75596.0,36.5261,36.7115,36.5076,36.6651,75596.0
2019-08-22 09:40:00,39.53,39.72,39.41,39.7,47931.0,36.6281,36.8041,36.5169,36.7856,47931.0
2019-08-22 09:50:00,39.73,39.74,39.65,39.72,63055.0,36.8134,36.8227,36.7393,36.8041,63055.0
2019-08-22 10:00:00,39.71,39.74,39.46,39.48,43980.0,36.7949,36.8227,36.5632,36.5817,43980.0
2019-08-22 10:10:00,39.47,39.53,39.32,39.38,52606.0,36.5725,36.6281,36.4335,36.4891,52606.0
2019-08-22 10:20:00,39.4,39.4,39.19,39.32,41083.0,36.5076,36.5076,36.313,36.4335,41083.0
2019-08-22 10:30:00,39.31,39.52,39.31,39.41,63895.0,36.4242,36.6188,36.4242,36.5169,63895.0
2019-08-22 10:40:00,39.4,39.4,39.28,39.33,35710.0,36.5076,36.5076,36.3964,36.4428,35710.0
2019-08-22 10:50:00,39.32,39.49,39.29,39.48,30922.0,36.4335,36.591,36.4057,36.5817,30922.0
2019-08-22 11:00:00,39.45,39.56,39.41,39.43,35277.0,36.5539,36.6559,36.5169,36.5354,35277.0
2019-08-22 11:10:00,39.4,39.42,39.29,39.31,28254.0,36.5076,36.5261,36.4057,36.4242,28254.0
2019-08-22 11:20:00,39.3,39.39,39.25,39.39,14069.0,36.415,36.4984,36.3686,36.4984,14069.0
2019-08-22 11:30:00,39.37,39.4,39.3,39.36,8211.0,36.4798,36.5076,36.415,36.4706,8211.0
2019-08-22 11:40:00,39.36,39.38,39.29,39.31,8951.0,36.4706,36.4891,36.4057,36.4242,8951.0
2019-08-22 11:50:00,39.33,39.35,39.3,39.35,16347.0,36.4428,36.4613,36.415,36.4613,16347.0
2019-08-22 12:00:00,39.36,39.43,39.34,39.39,22493.0,36.4706,36.5354,36.452,36.4984,22493.0
2019-08-22 12:10:00,39.36,39.37,39.28,39.3,38689.0,36.4706,36.4798,36.3964,36.415,38689.0
2019-08-22 12:20:00,39.31,39.33,39.28,39.28,17301.0,36.4242,36.4428,36.3964,36.3964,17301.0
2019-08-22 12:30:00,39.27,39.29,39.17,39.24,31230.0,36.3872,36.4057,36.2945,36.3594,31230.0
2019-08-22 12:40:00,39.26,39.26,39.16,39.16,21438.0,36.3779,36.3779,36.2852,36.2852,21438.0
2019-08-22 12:50:00,39.15,39.22,39.11,39.2,32046.0,36.276,36.3408,36.2389,36.3223,32046.0
2019-08-22 13:00:00,39.18,39.24,39.17,39.22,24115.0,36.3038,36.3594,36.2945,36.3408,24115.0
2019-08-22 13:10:00,39.22,39.22,39.15,39.18,11617.0,36.3408,36.3408,36.276,36.3038,11617.0
2019-08-22 13:20:00,39.18,39.21,39.16,39.19,16383.0,36.3038,36.3316,36.2852,36.313,16383.0
2019-08-22 13:30:00,39.19,39.19,39.14,39.15,6228.0,36.313,36.313,36.2667,36.276,6228.0
2019-08-22 13:40:00,39.15,39.17,39.12,39.16,13228.0,36.276,36.2945,36.2482,36.2852,13228.0
2019-08-22 13:50:00,39.19,39.26,39.19,39.21,28805.0,36.313,36.3779,36.313,36.3316,28805.0
2019-08-22 14:00:00,39.22,39.33,39.21,39.32,18928.0,36.3408,36.4428,36.3316,36.4335,18928.0
2019-08-22 14:10:00,39.32,39.33,39.26,39.28,7774.0,36.4335,36.4428,36.3779,36.3964,7774.0
2019-08-22 14:20:00,39.26,39.26,39.21,39.23,34600.0,36.3779,36.3779,36.3316,36.3501,34600.0
2019-08-22 14:30:00,39.24,39.31,39.24,39.27,23421.0,36.3594,36.4242,36.3594,36.3872,23421.0
2019-08-22 14:40:00,39.27,39.31,39.24,39.24,26035.0,36.3872,36.4242,36.3594,36.3594,26035.0
2019-08-22 14:50:00,39.24,39.26,39.2,39.21,12269.0,36.3594,36.3779,36.3223,36.3316,12269.0
2019-08-22 15:00:00,39.2,39.23,39.16,39.16,30148.0,36.3223,36.3501,36.2852,36.2852,30148.0
2019-08-22 15:10:00,39.16,39.21,39.16,39.18,38335.0,36.2852,36.3316,36.2852,36.3038,38335.0
2019-08-22 15:20:00,39.19,39.19,39.13,39.14,44731.0,36.313,36.313,36.2574,36.2667,44731.0
2019-08-22 15:30:00,39.13,39.14,39.12,39.12,33004.0,36.2574,36.2667,36.2482,36.2482,33004.0
2019-08-22 15:40:00,39.13,39.19,39.1,39.19,74890.0,36.2574,36.313,36.2296,36.313,74890.0
2019-08-22 15:50:00,39.2,39.22,39.1,39.12,348980.0,36.3223,36.3408,36.2296,36.2482,348980.0
2019-08-23 09:30:00,39.53,39.7,39.5,39.65,217573.0,36.6281,36.7856,36.6003,36.7393,217573.0
2019-08-23 09:40:00,39.68,39.71,39.58,39.71,20955.0,36.7671,36.7949,36.6744,36.7949,20955.0
2019-08-23 09:50:00,39.74,39.75,39.55,39.56,13412.0,36.8227,36.8319,36.6466,36.6559,13412.0
2019-08-23 10:00:00,39.56,39.69,39.43,39.46,43018.0,36.6559,36.7763,36.5354,36.5632,43018.0
2019-08-23 10:10:00,39.42,39.59,39.42,39.54,20266.0,36.5261,36.6837,36.5261,36.6373,20266.0
2019-08-23 10:20:00,39.55,40.12,39.55,40.07,123433.0,36.6466,37.1748,36.6466,37.1284,123433.0
2019-08-23 10:30:00,40.08,40.15,39.94,39.94,49578.0,37.1377,37.2026,37.008,37.008,49578.0
2019-08-23 10:40:00,39.94,40.34,39.93,40.25,58257.0,37.008,37.3786,36.9987,37.2952,58257.0
2019-08-23 10:50:00,40.25,40.52,40.2,40.49,75859.0,37.2952,37.5454,37.2489,37.5176,75859.0
2019-08-23 11:00:00,40.47,40.88,40.41,40.88,143548.0,37.4991,37.879,37.4435,37.879,143548.0
2019-08-23 11:10:00,40.91,40.91,40.6,40.76,72452.0,37.9068,37.9068,37.6195,37.7678,72452.0
2019-08-23 11:20:00,40.76,40.94,40.7,40.9,109697.0,37.7678,37.9346,37.7122,37.8975,109697.0
2019-08-23 11:30:00,40.91,40.99,40.8,40.92,59059.0,37.9068,37.9809,37.8048,37.916,59059.0
2019-08-23 11:40:00,40.92,40.98,40.8,40.94,62493.0,37.916,37.9716,37.8048,37.9346,62493.0
2019-08-23 11:50:00,40.94,41.07,40.88,41.05,52720.0,37.9346,38.055,37.879,38.0365,52720.0
2019-08-23 12:00:00,41.06,41.09,40.78,40.79,55822.0,38.0458,38.0736,37.7863,37.7956,55822.0
2019-08-23 12:10:00,40.8,40.94,40.78,40.78,42113.0,37.8048,37.9346,37.7863,37.7863,42113.0
2019-08-23 12:20:00,40.8,40.83,40.71,40.81,28396.0,37.8048,37.8326,37.7214,37.8141,28396.0
2019-08-23 12:30:00,40.83,40.9,40.81,40.9,37843.0,37.8326,37.8975,37.8141,37.8975,37843.0
2019-08-23 12:40:00,40.91,41.03,40.9,41.01,44341.0,37.9068,38.018,37.8975,37.9994,44341.0
2019-08-23 12:50:00,41.01,41.03,40.99,41.02,54093.0,37.9994,38.018,37.9809,38.0087,54093.0
2019-08-23 13:00:00,41.03,41.13,40.98,41.07,59576.0,38.018,38.1106,37.9716,38.055,59576.0
2019-08-23 13:10:00,41.08,41.13,40.97,41.1,53916.0,38.0643,38.1106,37.9624,38.0828,53916.0
2019-08-23 13:20:00,41.11,41.12,40.98,41.04,64072.0,38.0921,38.1014,37.9716,38.0272,64072.0
2019-08-23 13:30:00,41.04,41.16,41.02,41.13,62623.0,38.0272,38.1384,38.0087,38.1106,62623.0
2019-08-23 13:40:00,41.12,41.16,41.05,41.11,56202.0,38.1014,38.1384,38.0365,38.0921,56202.0
2019-08-23 13:50:00,41.1,41.12,40.96,41.05,60269.0,38.0828,38.1014,37.9531,38.0365,60269.0
2019-08-23 14:00:00,41.05,41.13,40.99,41.12,61371.0,38.0365,38.1106,37.9809,38.1014,61371.0
2019-08-23 14:10:00,41.12,41.16,41.08,41.08,62075.0,38.1014,38.1384,38.0643,38.0643,62075.0
2019-08-23 14:20:00,41.11,41.19,41.1,41.19,78649.0,38.0921,38.1662,38.0828,38.1662,78649.0
2019-08-23 14:30:00,41.18,41.27,41.13,41.23,118969.0,38.1569,38.2403,38.1106,38.2033,118969.0
2019-08-23 14:40:00,41.24,41.35,41.22,41.29,138009.0,38.2125,38.3145,38.194,38.2589,138009.0
2019-08-23 14:50:00,41.29,41.33,41.2,41.22,95031.0,38.2589,38.2959,38.1755,38.194,95031.0
2019-08-23 15:00:00,41.22,41.34,41.19,41.26,100035.0,38.194,38.3052,38.1662,38.2311,100035.0
2019-08-23 15:10:00,41.26,41.31,41.26,41.3,51869.0,38.2311,38.2774,38.2311,38.2681,51869.0
2019-08-23 15:20:00,41.28,41.35,41.25,41.35,82557.0,38.2496,38.3145,38.2218,38.3145,82557.0
2019-08-23 15:30:00,41.35,41.36,41.32,41.33,116052.0,38.3145,38.3237,38.2867,38.2959,116052.0
2019-08-23 15:40:00,41.32,41.33,41.27,41.33,116155.0,38.2867,38.2959,38.2403,38.2959,116155.0
2019-08-23 15:50:00,41.33,41.34,41.18,41.24,427067.0,38.2959,38.3052,38.1569,38.2125,427067.0
2019-08-26 09:30:00,41.48,41.52,40.96,41.12,147890.0,38.4349,38.472,37.9531,38.1014,147890.0
2019-08-26 09:40:00,41.13,41.46,41.13,41.44,29612.0,38.1106,38.4164,38.1106,38.3979,29612.0
2019-08-26 09:50:00,41.43,41.62,41.39,41.55,40510.0,38.3886,38.5646,38.3515,38.4998,40510.0
2019-08-26 10:00:00,41.56,41.57,41.4,41.55,51749.0,38.509,38.5183,38.3608,38.4998,51749.0
2019-08-26 10:10:00,41.57,41.76,41.55,41.74,66423.0,38.5183,38.6944,38.4998,38.6758,66423.0
2019-08-26 10:20:00,41.74,41.76,41.56,41.67,55829.0,38.6758,38.6944,38.509,38.611,55829.0
2019-08-26 10:30:00,41.67,41.75,41.52,41.59,33517.0,38.611,38.6851,38.472,38.5368,33517.0
2019-08-26 10:40:00,41.61,41.67,41.47,41.56,34376.0,38.5554,38.611,38.4257,38.509,34376.0
2019-08-26 10:50:00,41.56,41.71,41.47,41.71,36686.0,38.509,38.648,38.4257,38.648,36686.0
2019-08-26 11:00:00,41.73,41.84,41.69,41.77,32121.0,38.6666,38.7685,38.6295,38.7036,32121.0
2019-08-26 11:10:00,41.77,41.84,41.74,41.79,28113.0,38.7036,38.7685,38.6758,38.7222,28113.0
2019-08-26 11:20:00,41.78,41.83,41.68,41.81,34094.0,38.7129,38.7592,38.6202,38.7407,34094.0
2019-08-26 11:30:00,41.8,41.8,41.61,41.61,27050.0,38.7314,38.7314,38.5554,38.5554,27050.0
2019-08-26 11:40:00,41.6,41.75,41.55,41.72,28758.0,38.5461,38.6851,38.4998,38.6573,28758.0
2019-08-26 11:50:00,41.72,41.72,41.59,41.62,18492.0,38.6573,38.6573,38.5368,38.5646,18492.0
2019-08-26 12:00:00,41.63,41.72,41.63,41.65,17735.0,38.5739,38.6573,38.5739,38.5924,17735.0
2019-08-26 12:10:00,41.63,41.7,41.63,41.7,20118.0,38.5739,38.6388,38.5739,38.6388,20118.0
2019-08-26 12:20:00,41.67,41.7,41.59,41.67,26310.0,38.611,38.6388,38.5368,38.611,26310.0
2019-08-26 12:30:00,41.67,41.74,41.64,41.74,30234.0,38.611,38.6758,38.5832,38.6758,30234.0
2019-08-26 12:40:00,41.74,41.75,41.7,41.74,23210.0,38.6758,38.6851,38.6388,38.6758,23210.0
2019-08-26 12:50:00,41.73,41.75,41.6,41.63,26496.0,38.6666,38.6851,38.5461,38.5739,26496.0
2019-08-26 13:00:00,41.6,41.63,41.26,41.26,35467.0,38.5461,38.5739,38.2311,38.2311,35467.0
2019-08-26 13:10:00,41.27,41.4,41.26,41.34,36115.0,38.2403,38.3608,38.2311,38.3052,36115.0
2019-08-26 13:20:00,41.35,41.41,41.29,41.29,25156.0,38.3145,38.3701,38.2589,38.2589,25156.0
2019-08-26 13:30:00,41.3,41.31,41.07,41.09,29963.0,38.2681,38.2774,38.055,38.0736,29963.0
2019-08-26 13:40:00,41.09,41.16,41.09,41.15,23247.0,38.0736,38.1384,38.0736,38.1291,23247.0
2019-08-26 13:50:00,41.14,41.15,41.04,41.15,22811.0,38.1199,38.1291,38.0272,38.1291,22811.0
2019-08-26 14:00:00,41.14,41.17,41.07,41.1,29938.0,38.1199,38.1477,38.055,38.0828,29938.0
2019-08-26 14:10:00,41.1,41.12,41.07,41.09,19170.0,38.0828,38.1014,38.055,38.0736,19170.0
2019-08-26 14:20:00,41.09,41.16,41.06,41.16,24998.0,38.0736,38.1384,38.0458,38.1384,24998.0
2019-08-26 14:30:00,41.17,41.18,40.99,41.01,31561.0,38.1477,38.1569,37.9809,37.9994,31561.0
2019-08-26 14:40:00,41.01,41.01,40.89,40.94,34423.0,37.9994,37.9994,37.8882,37.9346,34423.0
2019-08-26 14:50:00,40.93,41.03,40.92,41.03,33370.0,37.9253,38.018,37.916,38.018,33370.0
2019-08-26 15:00:00,41.04,41.05,40.9,40.95,19419.0,38.0272,38.0365,37.8975,37.9438,19419.0
2019-08-26 15:10:00,40.93,40.93,40.76,40.77,59041.0,37.9253,37.9253,37.7678,37.777,59041.0
2019-08-26 15:20:00,40.77,40.81,40.74,40.79,35198.0,37.777,37.8141,37.7492,37.7956,35198.0
2019-08-26 15:30:00,40.78,41.0,40.78,41.0,53721.0,37.7863,37.9902,37.7863,37.9902,53721.0
2019-08-26 15:40:00,41.0,41.02,40.96,41.01,47611.0,37.9902,38.0087,37.9531,37.9994,47611.0
2019-08-26 15:50:00,41.01,41.22,41.01,41.2,300301.0,37.9994,38.194,37.9994,38.1755,300301.0
2019-08-27 09:30:00,41.15,41.26,41.07,41.2,68540.0,38.1291,38.2311,38.055,38.1755,68540.0
2019-08-27 09:40:00,41.21,41.47,41.21,41.33,62385.0,38.1847,38.4257,38.1847,38.2959,62385.0
2019-08-27 09:50:00,41.35,41.51,41.35,41.48,22278.0,38.3145,38.4627,38.3145,38.4349,22278.0
2019-08-27 10:00:00,41.46,41.49,41.33,41.39,30782.0,38.4164,38.4442,38.2959,38.3515,30782.0
2019-08-27 10:10:00,41.32,41.37,41.25,41.29,10819.0,38.2867,38.333,38.2218,38.2589,10819.0
2019-08-27 10:20:00,41.26,41.41,41.23,41.36,31107.0,38.2311,38.3701,38.2033,38.3237,31107.0
2019-08-27 10:30:00,41.34,41.37,41.3,41.3,16238.0,38.3052,38.333,38.2681,38.2681,16238.0
2019-08-27 10:40:00,41.3,41.42,41.3,41.42,11282.0,38.2681,38.3793,38.2681,38.3793,11282.0
2019-08-27 10:50:00,41.41,41.57,41.37,41.57,29180.0,38.3701,38.5183,38.333,38.5183,29180.0
2019-08-27 11:00:00,41.57,41.68,41.52,41.68,17980.0,38.5183,38.6202,38.472,38.6202,17980.0
2019-08-27 11:10:00,41.67,41.95,41.67,41.95,31138.0,38.611,38.8704,38.611,38.8704,31138.0
2019-08-27 11:20:00,41.96,42.06,41.89,42.05,58894.0,38.8797,38.9723,38.8148,38.9631,58894.0
2019-08-27 11:30:00,42.07,42.13,41.96,41.99,46376.0,38.9816,39.0372,38.8797,38.9075,46376.0
2019-08-27 11:40:00,42.0,42.09,41.97,42.06,21439.0,38.9167,39.0001,38.889,38.9723,21439.0
2019-08-27 11:50:00,42.06,42.11,42.04,42.11,12700.0,38.9723,39.0187,38.9538,39.0187,12700.0
2019-08-27 12:00:00,42.11,42.23,42.11,42.21,21824.0,39.0187,39.1299,39.0187,39.1113,21824.0
2019-08-27 12:10:00,42.21,42.37,42.18,42.37,48087.0,39.1113,39.2596,39.0835,39.2596,48087.0
2019-08-27 12:20:00,42.39,42.46,42.24,42.38,86979.0,39.2781,39.343,39.1391,39.2689,86979.0
2019-08-27 12:30:00,42.38,42.47,42.28,42.43,58352.0,39.2689,39.3522,39.1762,39.3152,58352.0
2019-08-27 12:40:00,42.45,42.47,42.4,42.43,34741.0,39.3337,39.3522,39.2874,39.3152,34741.0
2019-08-27 12:50:00,42.44,42.53,42.41,42.52,98211.0,39.3244,39.4078,39.2967,39.3986,98211.0
2019-08-27 13:00:00,42.53,42.54,42.38,42.51,71768.0,39.4078,39.4171,39.2689,39.3893,71768.0
2019-08-27 13:10:00,42.51,42.64,42.51,42.58,113660.0,39.3893,39.5098,39.3893,39.4542,113660.0
2019-08-27 13:20:00,42.6,42.62,42.46,42.5,70430.0,39.4727,39.4912,39.343,39.38,70430.0
2019-08-27 13:30:00,42.48,42.55,42.23,42.23,88511.0,39.3615,39.4264,39.1299,39.1299,88511.0
2019-08-27 13:40:00,42.23,42.25,41.98,42.14,119831.0,39.1299,39.1484,38.8982,39.0465,119831.0
2019-08-27 13:50:00,42.15,42.35,42.15,42.34,43556.0,39.0557,39.2411,39.0557,39.2318,43556.0
2019-08-27 14:00:00,42.33,42.34,42.26,42.31,86138.0,39.2225,39.2318,39.1577,39.204,86138.0
2019-08-27 14:10:00,42.31,42.45,42.31,42.45,33902.0,39.204,39.3337,39.204,39.3337,33902.0
2019-08-27 14:20:00,42.45,42.49,42.39,42.47,38463.0,39.3337,39.3708,39.2781,39.3522,38463.0
2019-08-27 14:30:00,42.47,42.54,42.46,42.47,44555.0,39.3522,39.4171,39.343,39.3522,44555.0
2019-08-27 14:40:00,42.47,42.47,42.34,42.37,40397.0,39.3522,39.3522,39.2318,39.2596,40397.0
2019-08-27 14:50:00,42.37,42.37,42.08,42.17,57731.0,39.2596,39.2596,38.9909,39.0743,57731.0
2019-08-27 15:00:00,42.18,42.2,42.03,42.07,59640.0,39.0835,39.1021,38.9445,38.9816,59640.0
2019-08-27 15:10:00,42.06,42.23,42.06,42.23,32631.0,38.9723,39.1299,38.9723,39.1299,32631.0
2019-08-27 15:20:00,42.24,42.31,42.21,42.31,36961.0,39.1391,39.204,39.1113,39.204,36961.0
2019-08-27 15:30:00,42.3,42.43,42.26,42.43,56624.0,39.1947,39.3152,39.1577,39.3152,56624.0
2019-08-27 15:40:00,42.43,42.44,42.31,42.35,115677.0,39.3152,39.3244,39.204,39.2411,115677.0
2019-08-27 15:50:00,42.35,42.41,42.34,42.4,332924.0,39.2411,39.2967,39.2318,39.2874,332924.0
2019-08-28 09:30:00,42.49,42.8,42.25,42.39,181594.0,39.3708,39.658,39.1484,39.2781,181594.0
2019-08-28 09:40:00,42.42,42.57,42.08,42.11,87244.0,39.3059,39.4449,38.9909,39.0187,87244.0
2019-08-28 09:50:00,42.09,42.09,41.69,41.75,112054.0,39.0001,39.0001,38.6295,38.6851,112054.0
2019-08-28 10:00:00,41.78,42.12,41.78,42.05,63904.0,38.7129,39.0279,38.7129,38.9631,63904.0
2019-08-28 10:10:00,42.0,42.24,41.97,42.18,28333.0,38.9167,39.1391,38.889,39.0835,28333.0
2019-08-28 10:20:00,42.16,42.22,42.0,42.17,17181.0,39.065,39.1206,38.9167,39.0743,17181.0
2019-08-28 10:30:00,42.15,42.22,42.06,42.19,8651.0,39.0557,39.1206,38.9723,39.0928,8651.0
2019-08-28 10:40:00,42.2,42.23,42.05,42.05,17083.0,39.1021,39.1299,38.9631,38.9631,17083.0
2019-08-28 10:50:00,42.08,42.11,41.94,42.02,15757.0,38.9909,39.0187,38.8612,38.9353,15757.0
2019-08-28 11:00:00,41.99,41.99,41.77,41.85,31400.0,38.9075,38.9075,38.7036,38.7778,31400.0
2019-08-28 11:10:00,41.87,41.98,41.79,41.98,23781.0,38.7963,38.8982,38.7222,38.8982,23781.0
2019-08-28 11:20:00,41.98,42.04,41.91,42.03,13778.0,38.8982,38.9538,38.8334,38.9445,13778.0
2019-08-28 11:30:00,41.99,42.03,41.91,41.93,9777.0,38.9075,38.9445,38.8334,38.8519,9777.0
2019-08-28 11:40:00,41.88,42.04,41.88,42.04,19588.0,38.8056,38.9538,38.8056,38.9538,19588.0
2019-08-28 11:50:00,42.03,42.06,42.0,42.04,16300.0,38.9445,38.9723,38.9167,38.9538,16300.0
2019-08-28 12:00:00,42.08,42.11,41.99,42.09,8044.0,38.9909,39.0187,38.9075,39.0001,8044.0
2019-08-28 12:10:00,42.09,42.13,42.01,42.01,5173.0,39.0001,39.0372,38.926,38.926,5173.0
2019-08-28 12:20:00,42.0,42.05,41.97,42.01,19200.0,38.9167,38.9631,38.889,38.926,19200.0
2019-08-28 12:30:00,42.0,42.02,41.95,42.0,7082.0,38.9167,38.9353,38.8704,38.9167,7082.0
2019-08-28 12:40:00,42.02,42.12,42.02,42.12,8348.0,38.9353,39.0279,38.9353,39.0279,8348.0
2019-08-28 12:50:00,42.08,42.1,42.02,42.06,9145.0,38.9909,39.0094,38.9353,38.9723,9145.0
2019-08-28 13:00:00,42.05,42.19,42.05,42.18,9071.0,38.9631,39.0928,38.9631,39.0835,9071.0
2019-08-28 13:10:00,42.19,42.35,42.19,42.26,9095.0,39.0928,39.2411,39.0928,39.1577,9095.0
2019-08-28 13:20:00,42.27,42.31,42.22,42.29,11444.0,39.1669,39.204,39.1206,39.1855,11444.0
2019-08-28 13:30:00,42.29,42.36,42.26,42.29,7563.0,39.1855,39.2503,39.1577,39.1855,7563.0
2019-08-28 13:40:00,42.31,42.4,42.31,42.32,6652.0,39.204,39.2874,39.204,39.2133,6652.0
2019-08-28 13:50:00,42.32,42.38,42.32,42.32,11079.0,39.2133,39.2689,39.2133,39.2133,11079.0
2019-08-28 14:00:00,42.33,42.38,42.32,42.36,29641.0,39.2225,39.2689,39.2133,39.2503,29641.0
2019-08-28 14:10:00,42.36,42.37,42.33,42.35,16775.0,39.2503,39.2596,39.2225,39.2411,16775.0
2019-08-28 14:20:00,42.37,42.4,42.36,42.38,6930.0,39.2596,39.2874,39.2503,39.2689,6930.0
2019-08-28 14:30:00,42.38,42.41,42.31,42.33,9432.0,39.2689,39.2967,39.204,39.2225,9432.0
2019-08-28 14:40:00,42.33,42.33,42.22,42.23,14231.0,39.2225,39.2225,39.1206,39.1299,14231.0
2019-08-28 14:50:00,42.21,42.23,42.13,42.21,26137.0,39.1113,39.1299,39.0372,39.1113,26137.0
2019-08-28 15:00:00,42.22,42.24,42.2,42.22,10367.0,39.1206,39.1391,39.1021,39.1206,10367.0
2019-08-28 15:10:00,42.22,42.26,42.06,42.07,28191.0,39.1206,39.1577,38.9723,38.9816,28191.0
2019-08-28 15:20:00,42.06,42.28,42.04,42.27,36632.0,38.9723,39.1762,38.9538,39.1669,36632.0
2019-08-28 15:30:00,42.26,42.28,42.16,42.19,34466.0,39.1577,39.1762,39.065,39.0928,34466.0
2019-08-28 15:40:00,42.19,42.22,42.12,42.13,59323.0,39.0928,39.1206,39.0279,39.0372,59323.0
2019-08-28 15:50:00,42.13,42.17,42.03,42.15,360433.0,39.0372,39.0743,38.9445,39.0557,360433.0
2019-08-29 09:30:00,42.22,42.22,41.89,41.92,123104.0,39.1206,39.1206,38.8148,38.8426,123104.0
2019-08-29 09:40:00,41.96,42.03,41.75,41.78,40194.0,38.8797,38.9445,38.6851,38.7129,40194.0
2019-08-29 09:50:00,41.77,41.86,41.55,41.68,39276.0,38.7036,38.787,38.4998,38.6202,39276.0
2019-08-29 10:00:00,41.68,41.87,41.67,41.76,30939.0,38.6202,38.7963,38.611,38.6944,30939.0
2019-08-29 10:10:00,41.76,41.99,41.76,41.83,39139.0,38.6944,38.9075,38.6944,38.7592,39139.0
2019-08-29 10:20:00,41.81,41.92,41.81,41.88,19405.0,38.7407,38.8426,38.7407,38.8056,19405.0
2019-08-29 10:30:00,41.89,42.01,41.89,41.97,37630.0,38.8148,38.926,38.8148,38.889,37630.0
2019-08-29 10:40:00,41.83,41.83,41.64,41.7,34070.0,38.7592,38.7592,38.5832,38.6388,34070.0
2019-08-29 10:50:00,41.67,41.68,41.46,41.46,37871.0,38.611,38.6202,38.4164,38.4164,37871.0
2019-08-29 11:00:00,41.45,41.45,41.13,41.25,105380.0,38.4071,38.4071,38.1106,38.2218,105380.0
2019-08-29 11:10:00,41.25,41.43,41.16,41.39,27677.0,38.2218,38.3886,38.1384,38.3515,27677.0
2019-08-29 11:20:00,41.38,41.5,41.36,41.49,20890.0,38.3423,38.4535,38.3237,38.4442,20890.0
2019-08-29 11:30:00,41.48,41.54,41.43,41.45,14179.0,38.4349,38.4905,38.3886,38.4071,14179.0
2019-08-29 11:40:00,41.48,41.51,41.4,41.51,25451.0,38.4349,38.4627,38.3608,38.4627,25451.0
2019-08-29 11:50:00,41.5,41.51,41.36,41.46,13836.0,38.4535,38.4627,38.3237,38.4164,13836.0
2019-08-29 12:00:00,41.47,41.63,41.47,41.54,8580.0,38.4257,38.5739,38.4257,38.4905,8580.0
2019-08-29 12:10:00,41.52,41.55,41.4,41.43,32940.0,38.472,38.4998,38.3608,38.3886,32940.0
2019-08-29 12:20:00,41.43,41.43,41.06,41.13,42475.0,38.3886,38.3886,38.0458,38.1106,42475.0
2019-08-29 12:30:00,41.17,41.17,40.85,40.85,56795.0,38.1477,38.1477,37.8512,37.8512,56795.0
2019-08-29 12:40:00,40.85,40.91,40.53,40.71,150546.0,37.8512,37.9068,37.5547,37.7214,150546.0
2019-08-29 12:50:00,40.69,40.8,40.62,40.76,34341.0,37.7029,37.8048,37.6381,37.7678,34341.0
2019-08-29 13:00:00,40.74,40.74,40.56,40.57,52552.0,37.7492,37.7492,37.5825,37.5917,52552.0
2019-08-29 13:10:00,40.57,40.77,40.57,40.67,54557.0,37.5917,37.777,37.5917,37.6844,54557.0
2019-08-29 13:20:00,40.65,40.91,40.62,40.9,42516.0,37.6659,37.9068,37.6381,37.8975,42516.0
2019-08-29 13:30:00,40.9,40.98,40.85,40.86,47068.0,37.8975,37.9716,37.8512,37.8604,47068.0
2019-08-29 13:40:00,40.85,40.86,40.76,40.81,25919.0,37.8512,37.8604,37.7678,37.8141,25919.0
2019-08-29 13:50:00,40.8,40.8,40.71,40.79,23581.0,37.8048,37.8048,37.7214,37.7956,23581.0
2019-08-29 14:00:00,40.78,40.83,40.72,40.81,43346.0,37.7863,37.8326,37.7307,37.8141,43346.0
2019-08-29 14:10:00,40.82,40.82,40.53,40.72,115124.0,37.8234,37.8234,37.5547,37.7307,115124.0
2019-08-29 14:20:00,40.74,40.75,40.58,40.7,36230.0,37.7492,37.7585,37.601,37.7122,36230.0
2019-08-29 14:30:00,40.7,40.7,40.58,40.64,63284.0,37.7122,37.7122,37.601,37.6566,63284.0
2019-08-29 14:40:00,40.62,40.73,40.57,40.72,44502.0,37.6381,37.74,37.5917,37.7307,44502.0
2019-08-29 14:50:00,40.73,40.82,40.67,40.76,92491.0,37.74,37.8234,37.6844,37.7678,92491.0
2019-08-29 15:00:00,40.74,40.79,40.67,40.75,57662.0,37.7492,37.7956,37.6844,37.7585,57662.0
2019-08-29 15:10:00,40.75,40.79,40.64,40.73,47867.0,37.7585,37.7956,37.6566,37.74,47867.0
2019-08-29 15:20:00,40.73,41.01,40.73,41.01,80468.0,37.74,37.9994,37.74,37.9994,80468.0
2019-08-29 15:30:00,41.02,41.11,40.94,40.96,68963.0,38.0087,38.0921,37.9346,37.9531,68963.0
2019-08-29 15:40:00,40.96,41.05,40.95,40.99,50705.0,37.9531,38.0365,37.9438,37.9809,50705.0
2019-08-29 15:50:00,41.0,41.0,40.89,40.93,395650.0,37.9902,37.9902,37.8882,37.9253,395650.0
2019-08-30 09:30:00,40.84,40.97,40.66,40.96,75159.0,37.8419,37.9624,37.6751,37.9531,75159.0
2019-08-30 09:40:00,40.93,40.94,40.81,40.91,22200.0,37.9253,37.9346,37.8141,37.9068,22200.0
2019-08-30 09:50:00,40.91,41.05,40.86,40.96,10829.0,37.9068,38.0365,37.8604,37.9531,10829.0
2019-08-30 10:00:00,40.97,41.06,40.9,40.92,42268.0,37.9624,38.0458,37.8975,37.916,42268.0
2019-08-30 10:10:00,40.93,41.19,40.93,41.19,25397.0,37.9253,38.1662,37.9253,38.1662,25397.0
2019-08-30 10:20:00,41.21,41.4,41.16,41.27,22940.0,38.1847,38.3608,38.1384,38.2403,22940.0
2019-08-30 10:30:00,41.27,41.4,41.24,41.38,12338.0,38.2403,38.3608,38.2125,38.3423,12338.0
2019-08-30 10:40:00,41.35,41.43,41.27,41.3,22299.0,38.3145,38.3886,38.2403,38.2681,22299.0
2019-08-30 10:50:00,41.34,41.43,41.2,41.31,13895.0,38.3052,38.3886,38.1755,38.2774,13895.0
2019-08-30 11:00:00,41.27,41.47,41.27,41.41,8734.0,38.2403,38.4257,38.2403,38.3701,8734.0
2019-08-30 11:10:00,41.44,41.63,41.42,41.62,40189.0,38.3979,38.5739,38.3793,38.5646,40189.0
2019-08-30 11:20:00,41.61,41.75,41.56,41.59,30997.0,38.5554,38.6851,38.509,38.5368,30997.0
2019-08-30 11:30:00,41.57,41.57,41.45,41.51,11519.0,38.5183,38.5183,38.4071,38.4627,11519.0
2019-08-30 11:40:00,41.5,41.5,41.29,41.33,8850.0,38.4535,38.4535,38.2589,38.2959,8850.0
2019-08-30 11:50:00,41.35,41.49,41.35,41.45,11452.0,38.3145,38.4442,38.3145,38.4071,11452.0
2019-08-30 12:00:00,41.44,41.51,41.38,41.47,8474.0,38.3979,38.4627,38.3423,38.4257,8474.0
2019-08-30 12:10:00,41.48,41.48,41.34,41.34,11717.0,38.4349,38.4349,38.3052,38.3052,11717.0
2019-08-30 12:20:00,41.32,41.34,41.18,41.28,26589.0,38.2867,38.3052,38.1569,38.2496,26589.0
2019-08-30 12:30:00,41.3,41.34,41.2,41.29,22124.0,38.2681,38.3052,38.1755,38.2589,22124.0
2019-08-30 12:40:00,41.26,41.28,41.2,41.24,5283.0,38.2311,38.2496,38.1755,38.2125,5283.0
2019-08-30 12:50:00,41.24,41.32,41.19,41.19,8116.0,38.2125,38.2867,38.1662,38.1662,8116.0
2019-08-30 13:00:00,41.17,41.24,41.03,41.04,17523.0,38.1477,38.2125,38.018,38.0272,17523.0
2019-08-30 13:10:00,41.05,41.14,41.03,41.14,9982.0,38.0365,38.1199,38.018,38.1199,9982.0
2019-08-30 13:20:00,41.14,41.24,41.03,41.05,25279.0,38.1199,38.2125,38.018,38.0365,25279.0
2019-08-30 13:30:00,41.06,41.07,40.84,40.85,49314.0,38.0458,38.055,37.8419,37.8512,49314.0
2019-08-30 13:40:00,40.86,40.97,40.76,40.79,38188.0,37.8604,37.9624,37.7678,37.7956,38188.0
2019-08-30 13:50:00,40.8,40.87,40.79,40.85,11937.0,37.8048,37.8697,37.7956,37.8512,11937.0
2019-08-30 14:00:00,40.86,40.94,40.84,40.94,9998.0,37.8604,37.9346,37.8419,37.9346,9998.0
2019-08-30 14:10:00,40.94,41.02,40.87,41.02,13274.0,37.9346,38.0087,37.8697,38.0087,13274.0
2019-08-30 14:20:00,41.01,41.07,40.98,41.04,11674.0,37.9994,38.055,37.9716,38.0272,11674.0
2019-08-30 14:30:00,41.05,41.24,41.04,41.19,31339.0,38.0365,38.2125,38.0272,38.1662,31339.0
2019-08-30 14:40:00,41.17,41.22,41.13,41.17,12167.0,38.1477,38.194,38.1106,38.1477,12167.0
2019-08-30 14:50:00,41.17,41.34,41.17,41.33,15478.0,38.1477,38.3052,38.1477,38.2959,15478.0
2019-08-30 15:00:00,41.33,41.33,41.13,41.15,17744.0,38.2959,38.2959,38.1106,38.1291,17744.0
2019-08-30 15:10:00,41.15,41.2,41.1,41.1,15529.0,38.1291,38.1755,38.0828,38.0828,15529.0
2019-08-30 15:20:00,41.1,41.14,41.06,41.09,14104.0,38.0828,38.1199,38.0458,38.0736,14104.0
2019-08-30 15:30:00,41.09,41.15,41.08,41.1,30551.0,38.0736,38.1291,38.0643,38.0828,30551.0
2019-08-30 15:40:00,41.09,41.09,41.02,41.03,49311.0,38.0736,38.0736,38.0087,38.018,49311.0
2019-08-30 15:50:00,41.03,41.16,41.03,41.04,186212.0,38.018,38.1384,38.018,38.0272,186212.0
2019-09-03 09:30:00,41.69,41.91,41.64,41.76,136648.0,38.6295,38.8334,38.5832,38.6944,136648.0
2019-09-03 09:40:00,41.76,41.95,41.71,41.84,81669.0,38.6944,38.8704,38.648,38.7685,81669.0
2019-09-03 09:50:00,41.85,41.85,41.66,41.81,34319.0,38.7778,38.7778,38.6017,38.7407,34319.0
2019-09-03 10:00:00,41.86,42.23,41.86,42.07,136172.0,38.787,39.1299,38.787,38.9816,136172.0
2019-09-03 10:10:00,42.07,42.28,42.04,42.06,67189.0,38.9816,39.1762,38.9538,38.9723,67189.0
2019-09-03 10:20:00,42.06,42.13,41.97,42.02,40251.0,38.9723,39.0372,38.889,38.9353,40251.0
2019-09-03 10:30:00,42.03,42.25,42.03,42.19,33838.0,38.9445,39.1484,38.9445,39.0928,33838.0
2019-09-03 10:40:00,42.19,42.23,42.05,42.17,44510.0,39.0928,39.1299,38.9631,39.0743,44510.0
2019-09-03 10:50:00,42.19,42.28,42.16,42.2,43068.0,39.0928,39.1762,39.065,39.1021,43068.0
2019-09-03 11:00:00,42.19,42.42,42.19,42.37,42591.0,39.0928,39.3059,39.0928,39.2596,42591.0
2019-09-03 11:10:00,42.36,42.53,42.36,42.46,82760.0,39.2503,39.4078,39.2503,39.343,82760.0
2019-09-03 11:20:00,42.46,42.48,42.2,42.26,47492.0,39.343,39.3615,39.1021,39.1577,47492.0
2019-09-03 11:30:00,42.26,42.39,42.2,42.28,40014.0,39.1577,39.2781,39.1021,39.1762,40014.0
2019-09-03 11:40:00,42.3,42.38,42.22,42.26,44434.0,39.1947,39.2689,39.1206,39.1577,44434.0
2019-09-03 11:50:00,42.25,42.38,42.22,42.38,15015.0,39.1484,39.2689,39.1206,39.2689,15015.0
2019-09-03 12:00:00,42.38,42.4,42.33,42.39,37581.0,39.2689,39.2874,39.2225,39.2781,37581.0
2019-09-03 12:10:00,42.38,42.38,42.18,42.21,31244.0,39.2689,39.2689,39.0835,39.1113,31244.0
2019-09-03 12:20:00,42.2,42.26,42.08,42.11,28905.0,39.1021,39.1577,38.9909,39.0187,28905.0
2019-09-03 12:30:00,42.13,42.17,41.97,42.08,30145.0,39.0372,39.0743,38.889,38.9909,30145.0
2019-09-03 12:40:00,42.1,42.19,42.09,42.13,15259.0,39.0094,39.0928,39.0001,39.0372,15259.0
2019-09-03 12:50:00,42.15,42.29,42.15,42.29,17045.0,39.0557,39.1855,39.0557,39.1855,17045.0
2019-09-03 13:00:00,42.3,42.38,42.29,42.32,24372.0,39.1947,39.2689,39.1855,39.2133,24372.0
2019-09-03 13:10:00,42.32,42.36,42.31,42.34,15399.0,39.2133,39.2503,39.204,39.2318,15399.0
2019-09-03 13:20:00,42.31,42.37,42.29,42.31,11615.0,39.204,39.2596,39.1855,39.204,11615.0
2019-09-03 13:30:00,42.27,42.27,42.18,42.23,18836.0,39.1669,39.1669,39.0835,39.1299,18836.0
2019-09-03 13:40:00,42.25,42.27,42.14,42.17,22707.0,39.1484,39.1669,39.0465,39.0743,22707.0
2019-09-03 13:50:00,42.19,42.21,42.14,42.21,15521.0,39.0928,39.1113,39.0465,39.1113,15521.0
2019-09-03 14:00:00,42.21,42.21,42.07,42.12,19385.0,39.1113,39.1113,38.9816,39.0279,19385.0
2019-09-03 14:10:00,42.12,42.13,42.0,42.04,20108.0,39.0279,39.0372,38.9167,38.9538,20108.0
2019-09-03 14:20:00,42.04,42.13,42.02,42.1,14263.0,38.9538,39.0372,38.9353,39.0094,14263.0
2019-09-03 14:30:00,42.1,42.1,41.93,41.93,26869.0,39.0094,39.0094,38.8519,38.8519,26869.0
2019-09-03 14:40:00,41.92,41.92,41.85,41.89,27988.0,38.8426,38.8426,38.7778,38.8148,27988.0
2019-09-03 14:50:00,41.88,41.96,41.82,41.94,26931.0,38.8056,38.8797,38.75,38.8612,26931.0
2019-09-03 15:00:00,41.93,41.98,41.89,41.97,35979.0,38.8519,38.8982,38.8148,38.889,35979.0
2019-09-03 15:10:00,41.97,42.06,41.97,42.06,27719.0,38.889,38.9723,38.889,38.9723,27719.0
2019-09-03 15:20:00,42.05,42.06,42.0,42.01,18589.0,38.9631,38.9723,38.9167,38.926,18589.0
2019-09-03 15:30:00,42.01,42.16,42.01,42.08,47178.0,38.926,39.065,38.926,38.9909,47178.0
2019-09-03 15:40:00,42.1,42.12,41.98,42.01,54055.0,39.0094,39.0279,38.8982,38.926,54055.0
2019-09-03 15:50:00,42.0,42.06,41.92,41.98,248549.0,38.9167,38.9723,38.8426,38.8982,248549.0
2019-09-04 09:30:00,41.91,42.08,41.89,42.04,123741.0,38.8334,38.9909,38.8148,38.9538,123741.0
2019-09-04 09:40:00,42.01,42.11,41.88,42.1,106646.0,38.926,39.0187,38.8056,39.0094,106646.0
2019-09-04 09:50:00,42.09,42.24,42.06,42.12,26223.0,39.0001,39.1391,38.9723,39.0279,26223.0
2019-09-04 10:00:00,42.14,42.28,42.05,42.26,62455.0,39.0465,39.1762,38.9631,39.1577,62455.0
2019-09-04 10:10:00,42.29,42.39,42.25,42.25,35127.0,39.1855,39.2781,39.1484,39.1484,35127.0
2019-09-04 10:20:00,42.26,42.33,42.19,42.19,18015.0,39.1577,39.2225,39.0928,39.0928,18015.0
2019-09-04 10:30:00,42.18,42.18,42.07,42.14,33537.0,39.0835,39.0835,38.9816,39.0465,33537.0
2019-09-04 10:40:00,42.14,42.18,42.11,42.15,38993.0,39.0465,39.0835,39.0187,39.0557,38993.0
2019-09-04 10:50:00,42.14,42.17,42.09,42.14,72490.0,39.0465,39.0743,39.0001,39.0465,72490.0
2019-09-04 11:00:00,42.14,42.16,41.99,42.1,80966.0,39.0465,39.065,38.9075,39.0094,80966.0
2019-09-04 11:10:00,42.09,42.1,41.85,41.86,43951.0,39.0001,39.0094,38.7778,38.787,43951.0
2019-09-04 11:20:00,41.85,42.0,41.85,41.99,27204.0,38.7778,38.9167,38.7778,38.9075,27204.0
2019-09-04 11:30:00,42.0,42.06,41.97,42.06,13935.0,38.9167,38.9723,38.889,38.9723,13935.0
2019-09-04 11:40:00,42.05,42.06,41.98,42.01,18967.0,38.9631,38.9723,38.8982,38.926,18967.0
2019-09-04 11:50:00,42.06,42.13,42.04,42.07,13221.0,38.9723,39.0372,38.9538,38.9816,13221.0
2019-09-04 12:00:00,42.06,42.09,42.03,42.03,11890.0,38.9723,39.0001,38.9445,38.9445,11890.0
2019-09-04 12:10:00,42.01,42.06,41.99,42.01,10787.0,38.926,38.9723,38.9075,38.926,10787.0
2019-09-04 12:20:00,42.03,42.04,42.01,42.01,4070.0,38.9445,38.9538,38.926,38.926,4070.0
2019-09-04 12:30:00,42.01,42.06,42.0,42.05,5100.0,38.926,38.9723,38.9167,38.9631,5100.0
2019-09-04 12:40:00,42.05,42.07,42.0,42.06,6387.0,38.9631,38.9816,38.9167,38.9723,6387.0
2019-09-04 12:50:00,42.06,42.07,42.01,42.04,15307.0,38.9723,38.9816,38.926,38.9538,15307.0
2019-09-04 13:00:00,42.05,42.15,42.01,42.15,8007.0,38.9631,39.0557,38.926,39.0557,8007.0
2019-09-04 13:10:00,42.15,42.43,42.15,42.43,76531.0,39.0557,39.3152,39.0557,39.3152,76531.0
2019-09-04 13:20:00,42.44,42.44,42.3,42.33,33968.0,39.3244,39.3244,39.1947,39.2225,33968.0
2019-09-04 13:30:00,42.32,42.46,42.32,42.42,79996.0,39.2133,39.343,39.2133,39.3059,79996.0
2019-09-04 13:40:00,42.42,42.62,42.42,42.55,98117.0,39.3059,39.4912,39.3059,39.4264,98117.0
2019-09-04 13:50:00,42.55,42.6,42.51,42.6,83155.0,39.4264,39.4727,39.3893,39.4727,83155.0
2019-09-04 14:00:00,42.6,42.69,42.6,42.6,56325.0,39.4727,39.5561,39.4727,39.4727,56325.0
2019-09-04 14:10:00,42.59,42.59,42.37,42.38,61087.0,39.4634,39.4634,39.2596,39.2689,61087.0
2019-09-04 14:20:00,42.38,42.46,42.32,42.46,16402.0,39.2689,39.343,39.2133,39.343,16402.0
2019-09-04 14:30:00,42.46,42.49,42.37,42.42,20600.0,39.343,39.3708,39.2596,39.3059,20600.0
2019-09-04 14:40:00,42.42,42.52,42.42,42.51,15480.0,39.3059,39.3986,39.3059,39.3893,15480.0
2019-09-04 14:50:00,42.51,42.62,42.49,42.57,28136.0,39.3893,39.4912,39.3708,39.4449,28136.0
2019-09-04 15:00:00,42.56,42.6,42.52,42.58,43505.0,39.4356,39.4727,39.3986,39.4542,43505.0
2019-09-04 15:10:00,42.58,42.58,42.52,42.57,50099.0,39.4542,39.4542,39.3986,39.4449,50099.0
2019-09-04 15:20:00,42.58,42.58,42.48,42.49,71519.0,39.4542,39.4542,39.3615,39.3708,71519.0
2019-09-04 15:30:00,42.48,42.53,42.44,42.51,91969.0,39.3615,39.4078,39.3244,39.3893,91969.0
2019-09-04 15:40:00,42.52,42.58,42.51,42.57,61333.0,39.3986,39.4542,39.3893,39.4449,61333.0
2019-09-04 15:50:00,42.57,42.75,42.56,42.7,368269.0,39.4449,39.6117,39.4356,39.5654,368269.0
2019-09-05 09:30:00,41.71,41.74,41.02,41.22,353322.0,38.648,38.6758,38.0087,38.194,353322.0
2019-09-05 09:40:00,41.23,41.31,40.9,40.9,251177.0,38.2033,38.2774,37.8975,37.8975,251177.0
2019-09-05 09:50:00,40.92,41.08,40.83,41.07,235689.0,37.916,38.0643,37.8326,38.055,235689.0
2019-09-05 10:00:00,41.03,41.03,40.83,40.88,221415.0,38.018,38.018,37.8326,37.879,221415.0
2019-09-05 10:10:00,40.88,40.88,40.49,40.51,342095.0,37.879,37.879,37.5176,37.5361,342095.0
2019-09-05 10:20:00,40.51,40.75,40.28,40.64,288610.0,37.5361,37.7585,37.323,37.6566,288610.0
2019-09-05 10:30:00,40.63,40.81,40.5,40.62,177417.0,37.6473,37.8141,37.5269,37.6381,177417.0
2019-09-05 10:40:00,40.6,40.76,40.56,40.66,146923.0,37.6195,37.7678,37.5825,37.6751,146923.0
2019-09-05 10:50:00,40.66,40.66,40.5,40.54,116045.0,37.6751,37.6751,37.5269,37.5639,116045.0
2019-09-05 11:00:00,40.54,40.54,40.16,40.33,383986.0,37.5639,37.5639,37.2118,37.3693,383986.0
2019-09-05 11:10:00,40.33,40.57,40.29,40.47,160052.0,37.3693,37.5917,37.3323,37.4991,160052.0
2019-09-05 11:20:00,40.47,40.69,40.45,40.66,115220.0,37.4991,37.7029,37.4805,37.6751,115220.0
2019-09-05 11:30:00,40.64,40.71,40.47,40.51,108288.0,37.6566,37.7214,37.4991,37.5361,108288.0
2019-09-05 11:40:00,40.5,40.53,40.35,40.42,112358.0,37.5269,37.5547,37.3879,37.4527,112358.0
2019-09-05 11:50:00,40.42,40.43,40.34,40.4,96190.0,37.4527,37.462,37.3786,37.4342,96190.0
2019-09-05 12:00:00,40.39,40.42,40.34,40.38,110838.0,37.4249,37.4527,37.3786,37.4157,110838.0
2019-09-05 12:10:00,40.38,40.39,40.28,40.33,99316.0,37.4157,37.4249,37.323,37.3693,99316.0
2019-09-05 12:20:00,40.33,40.4,40.26,40.35,78937.0,37.3693,37.4342,37.3045,37.3879,78937.0
2019-09-05 12:30:00,40.35,40.43,40.31,40.42,68156.0,37.3879,37.462,37.3508,37.4527,68156.0
2019-09-05 12:40:00,40.38,40.43,40.32,40.38,78251.0,37.4157,37.462,37.3601,37.4157,78251.0
2019-09-05 12:50:00,40.37,40.41,40.3,40.31,62494.0,37.4064,37.4435,37.3415,37.3508,62494.0
2019-09-05 13:00:00,40.31,40.59,40.29,40.54,73565.0,37.3508,37.6103,37.3323,37.5639,73565.0
2019-09-05 13:10:00,40.54,40.57,40.37,40.41,40387.0,37.5639,37.5917,37.4064,37.4435,40387.0
2019-09-05 13:20:00,40.39,40.42,40.35,40.41,78250.0,37.4249,37.4527,37.3879,37.4435,78250.0
2019-09-05 13:30:00,40.43,40.44,40.38,40.4,57927.0,37.462,37.4713,37.4157,37.4342,57927.0
2019-09-05 13:40:00,40.4,40.43,40.35,40.35,80192.0,37.4342,37.462,37.3879,37.3879,80192.0
2019-09-05 13:50:00,40.35,40.46,40.35,40.45,57686.0,37.3879,37.4898,37.3879,37.4805,57686.0
2019-09-05 14:00:00,40.45,40.49,40.44,40.45,46749.0,37.4805,37.5176,37.4713,37.4805,46749.0
2019-09-05 14:10:00,40.45,40.52,40.43,40.49,47062.0,37.4805,37.5454,37.462,37.5176,47062.0
2019-09-05 14:20:00,40.48,40.54,40.46,40.46,57317.0,37.5083,37.5639,37.4898,37.4898,57317.0
2019-09-05 14:30:00,40.46,40.53,40.45,40.46,68393.0,37.4898,37.5547,37.4805,37.4898,68393.0
2019-09-05 14:40:00,40.47,40.49,40.44,40.44,44154.0,37.4991,37.5176,37.4713,37.4713,44154.0
2019-09-05 14:50:00,40.44,40.47,40.37,40.4,67911.0,37.4713,37.4991,37.4064,37.4342,67911.0
2019-09-05 15:00:00,40.4,40.45,40.35,40.36,67223.0,37.4342,37.4805,37.3879,37.3971,67223.0
2019-09-05 15:10:00,40.36,40.36,40.26,40.28,115013.0,37.3971,37.3971,37.3045,37.323,115013.0
2019-09-05 15:20:00,40.27,40.31,40.24,40.26,93812.0,37.3137,37.3508,37.286,37.3045,93812.0
2019-09-05 15:30:00,40.26,40.29,40.22,40.28,74049.0,37.3045,37.3323,37.2674,37.323,74049.0
2019-09-05 15:40:00,40.28,40.32,40.26,40.29,90770.0,37.323,37.3601,37.3045,37.3323,90770.0
2019-09-05 15:50:00,40.3,40.35,40.26,40.28,391249.0,37.3415,37.3879,37.3045,37.323,391249.0
2019-09-06 09:30:00,40.57,40.99,40.5,40.92,278065.0,37.5917,37.9809,37.5269,37.916,278065.0
2019-09-06 09:40:00,40.87,41.15,40.7,40.71,65050.0,37.8697,38.1291,37.7122,37.7214,65050.0
2019-09-06 09:50:00,40.72,40.82,40.64,40.7,38982.0,37.7307,37.8234,37.6566,37.7122,38982.0
2019-09-06 10:00:00,40.71,40.76,40.52,40.68,118078.0,37.7214,37.7678,37.5454,37.6937,118078.0
2019-09-06 10:10:00,40.66,40.7,40.34,40.6,121660.0,37.6751,37.7122,37.3786,37.6195,121660.0
2019-09-06 10:20:00,40.59,40.61,40.49,40.53,52225.0,37.6103,37.6288,37.5176,37.5547,52225.0
2019-09-06 10:30:00,40.51,40.67,40.5,40.63,75294.0,37.5361,37.6844,37.5269,37.6473,75294.0
2019-09-06 10:40:00,40.65,40.65,40.31,40.31,50834.0,37.6659,37.6659,37.3508,37.3508,50834.0
2019-09-06 10:50:00,40.31,40.36,40.2,40.36,51277.0,37.3508,37.3971,37.2489,37.3971,51277.0
2019-09-06 11:00:00,40.36,40.38,40.25,40.31,60916.0,37.3971,37.4157,37.2952,37.3508,60916.0
2019-09-06 11:10:00,40.38,40.39,40.31,40.32,40800.0,37.4157,37.4249,37.3508,37.3601,40800.0
2019-09-06 11:20:00,40.32,40.48,40.31,40.4,67331.0,37.3601,37.5083,37.3508,37.4342,67331.0
2019-09-06 11:30:00,40.4,40.42,40.26,40.26,28268.0,37.4342,37.4527,37.3045,37.3045,28268.0
2019-09-06 11:40:00,40.25,40.31,40.15,40.21,85700.0,37.2952,37.3508,37.2026,37.2582,85700.0
2019-09-06 11:50:00,40.22,40.33,40.22,40.25,62923.0,37.2674,37.3693,37.2674,37.2952,62923.0
2019-09-06 12:00:00,40.25,40.35,40.25,40.34,33336.0,37.2952,37.3879,37.2952,37.3786,33336.0
2019-09-06 12:10:00,40.33,40.33,40.26,40.27,23314.0,37.3693,37.3693,37.3045,37.3137,23314.0
2019-09-06 12:20:00,40.25,40.34,40.23,40.33,40573.0,37.2952,37.3786,37.2767,37.3693,40573.0
2019-09-06 12:30:00,40.33,40.42,40.28,40.34,65556.0,37.3693,37.4527,37.323,37.3786,65556.0
2019-09-06 12:40:00,40.34,40.37,39.73,39.83,323308.0,37.3786,37.4064,36.8134,36.9061,323308.0
2019-09-06 12:50:00,39.84,40.18,39.74,40.0,219943.0,36.9153,37.2304,36.8227,37.0636,219943.0
2019-09-06 13:00:00,40.0,40.06,39.75,39.81,119621.0,37.0636,37.1192,36.8319,36.8875,119621.0
2019-09-06 13:10:00,39.82,39.89,39.65,39.7,161891.0,36.8968,36.9616,36.7393,36.7856,161891.0
2019-09-06 13:20:00,39.68,39.84,39.49,39.64,164110.0,36.7671,36.9153,36.591,36.73,164110.0
2019-09-06 13:30:00,39.65,39.83,39.54,39.78,201675.0,36.7393,36.9061,36.6373,36.8597,201675.0
2019-09-06 13:40:00,39.79,39.93,39.73,39.9,89099.0,36.869,36.9987,36.8134,36.9709,89099.0
2019-09-06 13:50:00,39.87,39.92,39.82,39.83,65639.0,36.9431,36.9894,36.8968,36.9061,65639.0
2019-09-06 14:00:00,39.83,39.83,39.7,39.73,89207.0,36.9061,36.9061,36.7856,36.8134,89207.0
2019-09-06 14:10:00,39.74,39.74,39.63,39.68,34441.0,36.8227,36.8227,36.7207,36.7671,34441.0
2019-09-06 14:20:00,39.68,39.69,39.45,39.51,96672.0,36.7671,36.7763,36.5539,36.6095,96672.0
2019-09-06 14:30:00,39.49,39.54,39.46,39.47,56642.0,36.591,36.6373,36.5632,36.5725,56642.0
2019-09-06 14:40:00,39.47,39.51,39.44,39.45,71158.0,36.5725,36.6095,36.5447,36.5539,71158.0
2019-09-06 14:50:00,39.45,39.48,39.33,39.39,75237.0,36.5539,36.5817,36.4428,36.4984,75237.0
2019-09-06 15:00:00,39.38,39.44,39.35,39.35,72829.0,36.4891,36.5447,36.4613,36.4613,72829.0
2019-09-06 15:10:00,39.35,39.35,39.21,39.24,104649.0,36.4613,36.4613,36.3316,36.3594,104649.0
2019-09-06 15:20:00,39.23,39.31,39.22,39.22,86070.0,36.3501,36.4242,36.3408,36.3408,86070.0
2019-09-06 15:30:00,39.22,39.38,39.21,39.31,181584.0,36.3408,36.4891,36.3316,36.4242,181584.0
2019-09-06 15:40:00,39.31,39.35,39.28,39.28,75889.0,36.4242,36.4613,36.3964,36.3964,75889.0
2019-09-06 15:50:00,39.28,39.35,39.17,39.2,481664.0,36.3964,36.4613,36.2945,36.3223,481664.0
2019-09-09 09:30:00,39.3,39.38,39.06,39.24,287397.0,36.415,36.4891,36.1926,36.3594,287397.0
2019-09-09 09:40:00,39.22,39.24,39.0,39.04,142369.0,36.3408,36.3594,36.137,36.174,142369.0
2019-09-09 09:50:00,39.05,39.19,38.99,39.13,61741.0,36.1833,36.313,36.1277,36.2574,61741.0
2019-09-09 10:00:00,39.15,39.16,38.85,38.91,63155.0,36.276,36.2852,35.998,36.0536,63155.0
2019-09-09 10:10:00,38.89,38.89,38.65,38.74,82491.0,36.0351,36.0351,35.8127,35.8961,82491.0
2019-09-09 10:20:00,38.73,38.76,38.59,38.59,86812.0,35.8868,35.9146,35.7571,35.7571,86812.0
2019-09-09 10:30:00,38.59,38.6,38.37,38.44,99786.0,35.7571,35.7663,35.5532,35.6181,99786.0
2019-09-09 10:40:00,38.43,38.47,38.02,38.05,121453.0,35.6088,35.6459,35.2289,35.2567,121453.0
2019-09-09 10:50:00,38.06,38.07,37.76,37.93,238392.0,35.266,35.2753,34.988,35.1455,238392.0
2019-09-09 11:00:00,37.93,38.26,37.83,38.17,116933.0,35.1455,35.4513,35.0529,35.3679,116933.0
2019-09-09 11:10:00,38.19,38.29,38.01,38.12,78967.0,35.3864,35.4791,35.2197,35.3216,78967.0
2019-09-09 11:20:00,38.12,38.21,38.06,38.06,33464.0,35.3216,35.405,35.266,35.266,33464.0
2019-09-09 11:30:00,38.06,38.13,37.98,38.12,46570.0,35.266,35.3308,35.1919,35.3216,46570.0
2019-09-09 11:40:00,38.1,38.19,38.09,38.16,24665.0,35.3031,35.3864,35.2938,35.3586,24665.0
2019-09-09 11:50:00,38.16,38.23,38.13,38.15,11791.0,35.3586,35.4235,35.3308,35.3494,11791.0
2019-09-09 12:00:00,38.13,38.22,38.13,38.2,17329.0,35.3308,35.4142,35.3308,35.3957,17329.0
2019-09-09 12:10:00,38.16,38.29,38.16,38.29,19509.0,35.3586,35.4791,35.3586,35.4791,19509.0
2019-09-09 12:20:00,38.31,38.6,38.31,38.59,48118.0,35.4976,35.7663,35.4976,35.7571,48118.0
2019-09-09 12:30:00,38.59,38.92,38.59,38.89,46725.0,35.7571,36.0629,35.7571,36.0351,46725.0
2019-09-09 12:40:00,38.87,38.87,38.64,38.69,64870.0,36.0165,36.0165,35.8034,35.8497,64870.0
2019-09-09 12:50:00,38.69,38.69,38.52,38.55,26588.0,35.8497,35.8497,35.6922,35.72,26588.0
2019-09-09 13:00:00,38.56,38.76,38.51,38.76,28137.0,35.7293,35.9146,35.683,35.9146,28137.0
2019-09-09 13:10:00,38.73,38.74,38.65,38.65,24354.0,35.8868,35.8961,35.8127,35.8127,24354.0
2019-09-09 13:20:00,38.65,38.67,38.53,38.62,30549.0,35.8127,35.8312,35.7015,35.7849,30549.0
2019-09-09 13:30:00,38.62,38.71,38.56,38.68,17041.0,35.7849,35.8683,35.7293,35.8405,17041.0
2019-09-09 13:40:00,38.69,38.79,38.69,38.76,7136.0,35.8497,35.9424,35.8497,35.9146,7136.0
2019-09-09 13:50:00,38.75,38.8,38.73,38.8,10080.0,35.9053,35.9517,35.8868,35.9517,10080.0
2019-09-09 14:00:00,38.8,38.8,38.65,38.65,18846.0,35.9517,35.9517,35.8127,35.8127,18846.0
2019-09-09 14:10:00,38.64,38.66,38.43,38.43,54621.0,35.8034,35.8219,35.6088,35.6088,54621.0
2019-09-09 14:20:00,38.44,38.46,38.31,38.32,50794.0,35.6181,35.6366,35.4976,35.5069,50794.0
2019-09-09 14:30:00,38.31,38.32,38.13,38.17,59281.0,35.4976,35.5069,35.3308,35.3679,59281.0
2019-09-09 14:40:00,38.17,38.29,38.12,38.29,39188.0,35.3679,35.4791,35.3216,35.4791,39188.0
2019-09-09 14:50:00,38.29,38.35,38.28,38.31,68271.0,35.4791,35.5347,35.4698,35.4976,68271.0
2019-09-09 15:00:00,38.32,38.32,38.28,38.28,62664.0,35.5069,35.5069,35.4698,35.4698,62664.0
2019-09-09 15:10:00,38.28,38.31,38.17,38.17,79400.0,35.4698,35.4976,35.3679,35.3679,79400.0
2019-09-09 15:20:00,38.17,38.21,38.13,38.16,67582.0,35.3679,35.405,35.3308,35.3586,67582.0
2019-09-09 15:30:00,38.16,38.24,38.15,38.22,52745.0,35.3586,35.4328,35.3494,35.4142,52745.0
2019-09-09 15:40:00,38.22,38.28,38.19,38.25,76647.0,35.4142,35.4698,35.3864,35.442,76647.0
2019-09-09 15:50:00,38.25,38.27,38.01,38.08,686731.0,35.442,35.4606,35.2197,35.2845,686731.0
2019-09-10 09:30:00,38.0,38.26,37.74,38.25,415621.0,35.2104,35.4513,34.9695,35.442,415621.0
2019-09-10 09:40:00,38.27,38.37,38.09,38.15,236851.0,35.4606,35.5532,35.2938,35.3494,236851.0
2019-09-10 09:50:00,38.14,38.4,38.09,38.34,107934.0,35.3401,35.581,35.2938,35.5254,107934.0
2019-09-10 10:00:00,38.34,38.39,38.19,38.39,142113.0,35.5254,35.5718,35.3864,35.5718,142113.0
2019-09-10 10:10:00,38.4,38.57,38.39,38.53,118541.0,35.581,35.7385,35.5718,35.7015,118541.0
2019-09-10 10:20:00,38.53,38.55,38.11,38.11,84180.0,35.7015,35.72,35.3123,35.3123,84180.0
2019-09-10 10:30:00,38.1,38.2,37.95,37.99,65499.0,35.3031,35.3957,35.1641,35.2011,65499.0
2019-09-10 10:40:00,38.0,38.12,37.97,38.07,68735.0,35.2104,35.3216,35.1826,35.2753,68735.0
2019-09-10 10:50:00,38.1,38.28,38.07,38.19,42301.0,35.3031,35.4698,35.2753,35.3864,42301.0
2019-09-10 11:00:00,38.19,38.19,38.1,38.14,41477.0,35.3864,35.3864,35.3031,35.3401,41477.0
2019-09-10 11:10:00,38.13,38.29,38.13,38.25,47137.0,35.3308,35.4791,35.3308,35.442,47137.0
2019-09-10 11:20:00,38.26,38.4,38.22,38.37,43926.0,35.4513,35.581,35.4142,35.5532,43926.0
2019-09-10 11:30:00,38.39,38.42,38.32,38.42,25239.0,35.5718,35.5996,35.5069,35.5996,25239.0
2019-09-10 11:40:00,38.42,38.44,38.18,38.19,53735.0,35.5996,35.6181,35.3772,35.3864,53735.0
2019-09-10 11:50:00,38.22,38.34,38.13,38.31,96104.0,35.4142,35.5254,35.3308,35.4976,96104.0
2019-09-10 12:00:00,38.3,38.46,38.26,38.42,58129.0,35.4884,35.6366,35.4513,35.5996,58129.0
2019-09-10 12:10:00,38.43,38.5,38.39,38.42,23861.0,35.6088,35.6737,35.5718,35.5996,23861.0
2019-09-10 12:20:00,38.41,38.41,38.3,38.36,14572.0,35.5903,35.5903,35.4884,35.544,14572.0
2019-09-10 12:30:00,38.36,38.39,38.27,38.27,15161.0,35.544,35.5718,35.4606,35.4606,15161.0
2019-09-10 12:40:00,38.27,38.28,38.08,38.1,51541.0,35.4606,35.4698,35.2845,35.3031,51541.0
2019-09-10 12:50:00,38.1,38.1,37.97,38.1,111629.0,35.3031,35.3031,35.1826,35.3031,111629.0
2019-09-10 13:00:00,38.08,38.18,38.08,38.17,23669.0,35.2845,35.3772,35.2845,35.3679,23669.0
2019-09-10 13:10:00,38.15,38.15,38.02,38.14,44182.0,35.3494,35.3494,35.2289,35.3401,44182.0
2019-09-10 13:20:00,38.14,38.14,38.01,38.03,26529.0,35.3401,35.3401,35.2197,35.2382,26529.0
2019-09-10 13:30:00,38.03,38.06,37.98,38.05,23264.0,35.2382,35.266,35.1919,35.2567,23264.0
2019-09-10 13:40:00,38.05,38.19,38.05,38.19,7492.0,35.2567,35.3864,35.2567,35.3864,7492.0
2019-09-10 13:50:00,38.2,38.29,38.17,38.28,13096.0,35.3957,35.4791,35.3679,35.4698,13096.0
2019-09-10 14:00:00,38.28,38.32,38.15,38.22,15747.0,35.4698,35.5069,35.3494,35.4142,15747.0
2019-09-10 14:10:00,38.22,38.23,38.07,38.07,11762.0,35.4142,35.4235,35.2753,35.2753,11762.0
2019-09-10 14:20:00,38.09,38.13,38.04,38.09,25457.0,35.2938,35.3308,35.2475,35.2938,25457.0
2019-09-10 14:30:00,38.09,38.13,38.04,38.06,18668.0,35.2938,35.3308,35.2475,35.266,18668.0
2019-09-10 14:40:00,38.05,38.13,38.02,38.13,20413.0,35.2567,35.3308,35.2289,35.3308,20413.0
2019-09-10 14:50:00,38.17,38.21,38.07,38.12,19114.0,35.3679,35.405,35.2753,35.3216,19114.0
2019-09-10 15:00:00,38.09,38.11,38.02,38.04,29866.0,35.2938,35.3123,35.2289,35.2475,29866.0
2019-09-10 15:10:00,38.03,38.03,37.98,37.99,60644.0,35.2382,35.2382,35.1919,35.2011,60644.0
2019-09-10 15:20:00,37.98,38.04,37.97,37.97,68925.0,35.1919,35.2475,35.1826,35.1826,68925.0
2019-09-10 15:30:00,37.97,38.08,37.94,37.95,156149.0,35.1826,35.2845,35.1548,35.1641,156149.0
2019-09-10 15:40:00,37.95,37.98,37.91,37.98,42189.0,35.1641,35.1919,35.127,35.1919,42189.0
2019-09-10 15:50:00,37.99,38.01,37.8,37.83,460194.0,35.2011,35.2197,35.0251,35.0529,460194.0
2019-09-11 09:30:00,37.83,38.25,37.83,38.03,211004.0,35.0529,35.442,35.0529,35.2382,211004.0
2019-09-11 09:40:00,38.01,38.18,37.87,37.89,88931.0,35.2197,35.3772,35.0899,35.1085,88931.0
2019-09-11 09:50:00,37.88,38.09,37.85,38.02,104271.0,35.0992,35.2938,35.0714,35.2289,104271.0
2019-09-11 10:00:00,37.99,38.07,37.88,38.01,79857.0,35.2011,35.2753,35.0992,35.2197,79857.0
2019-09-11 10:10:00,38.05,38.25,38.01,38.21,59230.0,35.2567,35.442,35.2197,35.405,59230.0
2019-09-11 10:20:00,38.21,38.27,38.11,38.14,36679.0,35.405,35.4606,35.3123,35.3401,36679.0
2019-09-11 10:30:00,38.14,38.16,38.02,38.06,51881.0,35.3401,35.3586,35.2289,35.266,51881.0
2019-09-11 10:40:00,38.07,38.12,37.97,38.09,54473.0,35.2753,35.3216,35.1826,35.2938,54473.0
2019-09-11 10:50:00,38.11,38.26,38.04,38.26,46190.0,35.3123,35.4513,35.2475,35.4513,46190.0
2019-09-11 11:00:00,38.25,38.49,38.25,38.44,111250.0,35.442,35.6644,35.442,35.6181,111250.0
2019-09-11 11:10:00,38.43,38.45,38.36,38.42,37838.0,35.6088,35.6274,35.544,35.5996,37838.0
2019-09-11 11:20:00,38.39,38.39,38.3,38.36,33514.0,35.5718,35.5718,35.4884,35.544,33514.0
2019-09-11 11:30:00,38.35,38.39,38.23,38.36,37769.0,35.5347,35.5718,35.4235,35.544,37769.0
2019-09-11 11:40:00,38.37,38.63,38.37,38.56,90672.0,35.5532,35.7941,35.5532,35.7293,90672.0
2019-09-11 11:50:00,38.54,38.64,38.48,38.48,43123.0,35.7108,35.8034,35.6552,35.6552,43123.0
2019-09-11 12:00:00,38.47,38.48,38.37,38.41,49545.0,35.6459,35.6552,35.5532,35.5903,49545.0
2019-09-11 12:10:00,38.41,38.49,38.37,38.48,32089.0,35.5903,35.6644,35.5532,35.6552,32089.0
2019-09-11 12:20:00,38.49,38.53,38.41,38.44,24346.0,35.6644,35.7015,35.5903,35.6181,24346.0
2019-09-11 12:30:00,38.44,38.45,38.18,38.19,29146.0,35.6181,35.6274,35.3772,35.3864,29146.0
2019-09-11 12:40:00,38.22,38.32,38.2,38.31,32270.0,35.4142,35.5069,35.3957,35.4976,32270.0
2019-09-11 12:50:00,38.3,38.31,38.18,38.21,40485.0,35.4884,35.4976,35.3772,35.405,40485.0
2019-09-11 13:00:00,38.2,38.2,38.09,38.17,40094.0,35.3957,35.3957,35.2938,35.3679,40094.0
2019-09-11 13:10:00,38.17,38.18,38.04,38.15,35863.0,35.3679,35.3772,35.2475,35.3494,35863.0
2019-09-11 13:20:00,38.14,38.15,38.07,38.11,20276.0,35.3401,35.3494,35.2753,35.3123,20276.0
2019-09-11 13:30:00,38.11,38.17,38.02,38.02,21872.0,35.3123,35.3679,35.2289,35.2289,21872.0
2019-09-11 13:40:00,38.02,38.11,37.94,38.08,77701.0,35.2289,35.3123,35.1548,35.2845,77701.0
2019-09-11 13:50:00,38.09,38.13,38.02,38.1,26120.0,35.2938,35.3308,35.2289,35.3031,26120.0
2019-09-11 14:00:00,38.08,38.11,37.96,38.0,34887.0,35.2845,35.3123,35.1733,35.2104,34887.0
2019-09-11 14:10:00,38.01,38.08,37.97,38.08,20273.0,35.2197,35.2845,35.1826,35.2845,20273.0
2019-09-11 14:20:00,38.07,38.1,38.0,38.06,37247.0,35.2753,35.3031,35.2104,35.266,37247.0
2019-09-11 14:30:00,38.05,38.05,37.92,37.95,64934.0,35.2567,35.2567,35.1363,35.1641,64934.0
2019-09-11 14:40:00,37.96,37.97,37.93,37.97,25251.0,35.1733,35.1826,35.1455,35.1826,25251.0
2019-09-11 14:50:00,37.97,38.0,37.95,37.97,13540.0,35.1826,35.2104,35.1641,35.1826,13540.0
2019-09-11 15:00:00,37.96,38.05,37.96,37.98,31010.0,35.1733,35.2567,35.1733,35.1919,31010.0
2019-09-11 15:10:00,37.97,38.01,37.92,38.01,32854.0,35.1826,35.2197,35.1363,35.2197,32854.0
2019-09-11 15:20:00,38.02,38.05,38.0,38.01,18212.0,35.2289,35.2567,35.2104,35.2197,18212.0
2019-09-11 15:30:00,38.0,38.02,37.93,37.93,55320.0,35.2104,35.2289,35.1455,35.1455,55320.0
2019-09-11 15:40:00,37.95,37.99,37.88,37.92,34357.0,35.1641,35.2011,35.0992,35.1363,34357.0
2019-09-11 15:50:00,37.91,38.1,37.91,38.01,326076.0,35.127,35.3031,35.127,35.2197,326076.0
2019-09-12 09:30:00,38.98,39.29,38.89,38.9,251284.0,36.1184,36.4057,36.0351,36.0443,251284.0
2019-09-12 09:40:00,38.91,39.23,38.91,39.22,73645.0,36.0536,36.3501,36.0536,36.3408,73645.0
2019-09-12 09:50:00,39.23,39.24,39.07,39.21,97507.0,36.3501,36.3594,36.2018,36.3316,97507.0
2019-09-12 10:00:00,39.22,39.34,39.04,39.04,65385.0,36.3408,36.452,36.174,36.174,65385.0
2019-09-12 10:10:00,39.04,39.11,38.7,38.78,116723.0,36.174,36.2389,35.859,35.9331,116723.0
2019-09-12 10:20:00,38.78,38.79,38.58,38.68,77471.0,35.9331,35.9424,35.7478,35.8405,77471.0
2019-09-12 10:30:00,38.68,38.83,38.62,38.81,46045.0,35.8405,35.9795,35.7849,35.9609,46045.0
2019-09-12 10:40:00,38.82,38.87,38.72,38.84,12559.0,35.9702,36.0165,35.8775,35.9887,12559.0
2019-09-12 10:50:00,38.83,39.06,38.76,38.99,100671.0,35.9795,36.1926,35.9146,36.1277,100671.0
2019-09-12 11:00:00,38.99,39.25,38.99,39.14,43521.0,36.1277,36.3686,36.1277,36.2667,43521.0
2019-09-12 11:10:00,39.16,39.17,38.83,38.84,33653.0,36.2852,36.2945,35.9795,35.9887,33653.0
2019-09-12 11:20:00,38.83,38.83,38.72,38.74,28906.0,35.9795,35.9795,35.8775,35.8961,28906.0
2019-09-12 11:30:00,38.72,38.82,38.68,38.68,26549.0,35.8775,35.9702,35.8405,35.8405,26549.0
2019-09-12 11:40:00,38.68,38.68,38.35,38.39,49632.0,35.8405,35.8405,35.5347,35.5718,49632.0
2019-09-12 11:50:00,38.38,38.38,38.23,38.3,61425.0,35.5625,35.5625,35.4235,35.4884,61425.0
2019-09-12 12:00:00,38.32,38.34,38.01,38.01,41237.0,35.5069,35.5254,35.2197,35.2197,41237.0
2019-09-12 12:10:00,38.0,38.07,37.97,37.99,50874.0,35.2104,35.2753,35.1826,35.2011,50874.0
2019-09-12 12:20:00,37.99,38.02,37.83,37.84,49553.0,35.2011,35.2289,35.0529,35.0621,49553.0
2019-09-12 12:30:00,37.85,37.85,37.53,37.6,144499.0,35.0714,35.0714,34.7749,34.8398,144499.0
2019-09-12 12:40:00,37.6,37.71,37.55,37.65,47889.0,34.8398,34.9417,34.7934,34.8861,47889.0
2019-09-12 12:50:00,37.66,37.72,37.64,37.66,29421.0,34.8954,34.9509,34.8768,34.8954,29421.0
2019-09-12 13:00:00,37.65,37.91,37.62,37.9,54561.0,34.8861,35.127,34.8583,35.1177,54561.0
2019-09-12 13:10:00,37.88,38.0,37.78,37.81,61334.0,35.0992,35.2104,35.0065,35.0343,61334.0
2019-09-12 13:20:00,37.82,37.82,37.64,37.68,19610.0,35.0436,35.0436,34.8768,34.9139,19610.0
2019-09-12 13:30:00,37.69,37.81,37.62,37.77,16741.0,34.9231,35.0343,34.8583,34.9973,16741.0
2019-09-12 13:40:00,37.77,37.86,37.74,37.8,23427.0,34.9973,35.0807,34.9695,35.0251,23427.0
2019-09-12 13:50:00,37.79,37.79,37.62,37.63,14040.0,35.0158,35.0158,34.8583,34.8676,14040.0
2019-09-12 14:00:00,37.63,37.69,37.61,37.69,24868.0,34.8676,34.9231,34.849,34.9231,24868.0
2019-09-12 14:10:00,37.69,37.75,37.69,37.75,23106.0,34.9231,34.9787,34.9231,34.9787,23106.0
2019-09-12 14:20:00,37.74,37.93,37.74,37.89,38129.0,34.9695,35.1455,34.9695,35.1085,38129.0
2019-09-12 14:30:00,37.89,37.96,37.8,37.8,12774.0,35.1085,35.1733,35.0251,35.0251,12774.0
2019-09-12 14:40:00,37.8,37.84,37.73,37.74,10665.0,35.0251,35.0621,34.9602,34.9695,10665.0
2019-09-12 14:50:00,37.75,37.76,37.73,37.76,6022.0,34.9787,34.988,34.9602,34.988,6022.0
2019-09-12 15:00:00,37.77,37.78,37.65,37.65,23655.0,34.9973,35.0065,34.8861,34.8861,23655.0
2019-09-12 15:10:00,37.65,37.72,37.64,37.64,19513.0,34.8861,34.9509,34.8768,34.8768,19513.0
2019-09-12 15:20:00,37.64,37.64,37.55,37.56,52820.0,34.8768,34.8768,34.7934,34.8027,52820.0
2019-09-12 15:30:00,37.56,37.57,37.38,37.38,65443.0,34.8027,34.812,34.6359,34.6359,65443.0
2019-09-12 15:40:00,37.38,37.41,37.22,37.22,117947.0,34.6359,34.6637,34.4877,34.4877,117947.0
2019-09-12 15:50:00,37.23,37.33,37.21,37.27,434762.0,34.4969,34.5896,34.4784,34.534,434762.0
2019-09-13 09:30:00,37.5,37.68,37.48,37.64,102484.0,34.7471,34.9139,34.7286,34.8768,102484.0
2019-09-13 09:40:00,37.64,37.83,37.59,37.62,81861.0,34.8768,35.0529,34.8305,34.8583,81861.0
2019-09-13 09:50:00,37.61,37.72,37.49,37.67,52016.0,34.849,34.9509,34.7378,34.9046,52016.0
2019-09-13 10:00:00,37.67,37.7,37.53,37.7,36616.0,34.9046,34.9324,34.7749,34.9324,36616.0
2019-09-13 10:10:00,37.71,37.71,37.35,37.43,34916.0,34.9417,34.9417,34.6081,34.6822,34916.0
2019-09-13 10:20:00,37.42,37.45,37.19,37.25,45386.0,34.673,34.7008,34.4599,34.5155,45386.0
2019-09-13 10:30:00,37.18,37.18,36.82,36.83,120388.0,34.4506,34.4506,34.117,34.1263,120388.0
2019-09-13 10:40:00,36.83,37.04,36.73,37.04,89738.0,34.1263,34.3209,34.0336,34.3209,89738.0
2019-09-13 10:50:00,37.02,37.11,36.95,37.04,28837.0,34.3023,34.3857,34.2375,34.3209,28837.0
2019-09-13 11:00:00,37.04,37.17,37.01,37.05,25439.0,34.3209,34.4413,34.2931,34.3301,25439.0
2019-09-13 11:10:00,37.04,37.06,36.86,37.03,38583.0,34.3209,34.3394,34.1541,34.3116,38583.0
2019-09-13 11:20:00,37.06,37.13,36.88,36.88,10757.0,34.3394,34.4043,34.1726,34.1726,10757.0
2019-09-13 11:30:00,36.87,36.89,36.76,36.78,25160.0,34.1633,34.1819,34.0614,34.08,25160.0
2019-09-13 11:40:00,36.77,36.81,36.63,36.67,61938.0,34.0707,34.1078,33.941,33.978,61938.0
2019-09-13 11:50:00,36.69,36.79,36.63,36.7,39332.0,33.9966,34.0892,33.941,34.0058,39332.0
2019-09-13 12:00:00,36.68,36.82,36.68,36.81,36110.0,33.9873,34.117,33.9873,34.1078,36110.0
2019-09-13 12:10:00,36.81,36.94,36.81,36.93,28817.0,34.1078,34.2282,34.1078,34.2189,28817.0
2019-09-13 12:20:00,36.92,36.94,36.83,36.83,10287.0,34.2097,34.2282,34.1263,34.1263,10287.0
2019-09-13 12:30:00,36.85,36.91,36.73,36.76,37605.0,34.1448,34.2004,34.0336,34.0614,37605.0
2019-09-13 12:40:00,36.75,36.89,36.7,36.85,49023.0,34.0522,34.1819,34.0058,34.1448,49023.0
2019-09-13 12:50:00,36.83,36.86,36.7,36.72,62252.0,34.1263,34.1541,34.0058,34.0244,62252.0
2019-09-13 13:00:00,36.71,36.89,36.7,36.84,76890.0,34.0151,34.1819,34.0058,34.1355,76890.0
2019-09-13 13:10:00,36.83,36.83,36.72,36.77,15572.0,34.1263,34.1263,34.0244,34.0707,15572.0
2019-09-13 13:20:00,36.76,36.79,36.71,36.71,23982.0,34.0614,34.0892,34.0151,34.0151,23982.0
2019-09-13 13:30:00,36.71,36.76,36.68,36.71,50136.0,34.0151,34.0614,33.9873,34.0151,50136.0
2019-09-13 13:40:00,36.71,36.72,36.66,36.69,37193.0,34.0151,34.0244,33.9688,33.9966,37193.0
2019-09-13 13:50:00,36.69,36.82,36.69,36.82,28836.0,33.9966,34.117,33.9966,34.117,28836.0
2019-09-13 14:00:00,36.82,36.83,36.72,36.72,12138.0,34.117,34.1263,34.0244,34.0244,12138.0
2019-09-13 14:10:00,36.72,36.74,36.69,36.7,16470.0,34.0244,34.0429,33.9966,34.0058,16470.0
2019-09-13 14:20:00,36.71,36.72,36.55,36.56,36603.0,34.0151,34.0244,33.8668,33.8761,36603.0
2019-09-13 14:30:00,36.56,36.6,36.53,36.53,69637.0,33.8761,33.9132,33.8483,33.8483,69637.0
2019-09-13 14:40:00,36.53,36.56,36.49,36.53,41703.0,33.8483,33.8761,33.8112,33.8483,41703.0
2019-09-13 14:50:00,36.53,36.53,36.4,36.44,60541.0,33.8483,33.8483,33.7278,33.7649,60541.0
2019-09-13 15:00:00,36.45,36.56,36.42,36.44,58412.0,33.7742,33.8761,33.7464,33.7649,58412.0
2019-09-13 15:10:00,36.44,36.5,36.44,36.45,37606.0,33.7649,33.8205,33.7649,33.7742,37606.0
2019-09-13 15:20:00,36.43,36.47,36.42,36.45,25704.0,33.7556,33.7927,33.7464,33.7742,25704.0
2019-09-13 15:30:00,36.44,36.44,36.34,36.37,55722.0,33.7649,33.7649,33.6723,33.7001,55722.0
2019-09-13 15:40:00,36.37,36.4,36.34,36.34,65201.0,33.7001,33.7278,33.6723,33.6723,65201.0
2019-09-13 15:50:00,36.34,36.38,36.24,36.25,488658.0,33.6723,33.7093,33.5796,33.5889,488658.0
2019-09-16 09:30:00,37.3,37.3,36.89,36.99,155153.0,34.5618,34.5618,34.1819,34.2745,155153.0
2019-09-16 09:40:00,37.06,37.17,36.76,36.79,68340.0,34.3394,34.4413,34.0614,34.0892,68340.0
2019-09-16 09:50:00,36.8,36.9,36.74,36.82,42603.0,34.0985,34.1911,34.0429,34.117,42603.0
2019-09-16 10:00:00,36.8,36.84,36.64,36.74,41742.0,34.0985,34.1355,33.9502,34.0429,41742.0
2019-09-16 10:10:00,36.75,37.01,36.74,36.95,65045.0,34.0522,34.2931,34.0429,34.2375,65045.0
2019-09-16 10:20:00,36.98,37.14,36.87,37.1,47947.0,34.2653,34.4135,34.1633,34.3765,47947.0
2019-09-16 10:30:00,37.1,37.17,37.09,37.12,61967.0,34.3765,34.4413,34.3672,34.395,61967.0
2019-09-16 10:40:00,37.13,37.19,37.01,37.19,43856.0,34.4043,34.4599,34.2931,34.4599,43856.0
2019-09-16 10:50:00,37.2,37.21,37.15,37.2,80224.0,34.4691,34.4784,34.4228,34.4691,80224.0
2019-09-16 11:00:00,37.21,37.55,37.19,37.55,132797.0,34.4784,34.7934,34.4599,34.7934,132797.0
2019-09-16 11:10:00,37.55,37.68,37.44,37.44,90898.0,34.7934,34.9139,34.6915,34.6915,90898.0
2019-09-16 11:20:00,37.46,37.47,37.28,37.28,54080.0,34.71,34.7193,34.5432,34.5432,54080.0
2019-09-16 11:30:00,37.29,37.5,37.29,37.49,56870.0,34.5525,34.7471,34.5525,34.7378,56870.0
2019-09-16 11:40:00,37.49,37.54,37.48,37.51,18418.0,34.7378,34.7842,34.7286,34.7564,18418.0
2019-09-16 11:50:00,37.52,37.54,37.45,37.47,27695.0,34.7656,34.7842,34.7008,34.7193,27695.0
2019-09-16 12:00:00,37.47,37.49,37.29,37.35,31449.0,34.7193,34.7378,34.5525,34.6081,31449.0
2019-09-16 12:10:00,37.35,37.4,37.3,37.4,26919.0,34.6081,34.6544,34.5618,34.6544,26919.0
2019-09-16 12:20:00,37.4,37.4,37.26,37.32,20049.0,34.6544,34.6544,34.5247,34.5803,20049.0
2019-09-16 12:30:00,37.3,37.32,37.24,37.3,21163.0,34.5618,34.5803,34.5062,34.5618,21163.0
2019-09-16 12:40:00,37.3,37.41,37.3,37.3,11609.0,34.5618,34.6637,34.5618,34.5618,11609.0
2019-09-16 12:50:00,37.3,37.32,37.13,37.2,27157.0,34.5618,34.5803,34.4043,34.4691,27157.0
2019-09-16 13:00:00,37.21,37.23,37.09,37.13,24975.0,34.4784,34.4969,34.3672,34.4043,24975.0
2019-09-16 13:10:00,37.13,37.28,37.13,37.28,21229.0,34.4043,34.5432,34.4043,34.5432,21229.0
2019-09-16 13:20:00,37.28,37.28,37.21,37.24,19766.0,34.5432,34.5432,34.4784,34.5062,19766.0
2019-09-16 13:30:00,37.26,37.39,37.25,37.39,19671.0,34.5247,34.6452,34.5155,34.6452,19671.0
2019-09-16 13:40:00,37.39,37.4,37.33,37.39,16814.0,34.6452,34.6544,34.5896,34.6452,16814.0
2019-09-16 13:50:00,37.4,37.43,37.27,37.29,87500.0,34.6544,34.6822,34.534,34.5525,87500.0
2019-09-16 14:00:00,37.28,37.36,37.25,37.34,21512.0,34.5432,34.6174,34.5155,34.5988,21512.0
2019-09-16 14:10:00,37.35,37.39,37.32,37.36,12492.0,34.6081,34.6452,34.5803,34.6174,12492.0
2019-09-16 14:20:00,37.35,37.35,37.17,37.19,24516.0,34.6081,34.6081,34.4413,34.4599,24516.0
2019-09-16 14:30:00,37.21,37.29,37.21,37.27,19923.0,34.4784,34.5525,34.4784,34.534,19923.0
2019-09-16 14:40:00,37.28,37.28,37.22,37.24,15441.0,34.5432,34.5432,34.4877,34.5062,15441.0
2019-09-16 14:50:00,37.25,37.35,37.22,37.34,14514.0,34.5155,34.6081,34.4877,34.5988,14514.0
2019-09-16 15:00:00,37.33,37.4,37.32,37.39,54135.0,34.5896,34.6544,34.5803,34.6452,54135.0
2019-09-16 15:10:00,37.39,37.4,37.36,37.39,39009.0,34.6452,34.6544,34.6174,34.6452,39009.0
2019-09-16 15:20:00,37.39,37.4,37.32,37.32,45291.0,34.6452,34.6544,34.5803,34.5803,45291.0
2019-09-16 15:30:00,37.33,37.33,37.21,37.21,47631.0,34.5896,34.5896,34.4784,34.4784,47631.0
2019-09-16 15:40:00,37.21,37.26,37.19,37.22,64119.0,34.4784,34.5247,34.4599,34.4877,64119.0
2019-09-16 15:50:00,37.22,37.47,37.21,37.38,439528.0,34.4877,34.7193,34.4784,34.6359,439528.0
2019-09-17 09:30:00,37.59,37.65,37.44,37.48,110880.0,34.8305,34.8861,34.6915,34.7286,110880.0
2019-09-17 09:40:00,37.47,37.56,37.31,37.45,97744.0,34.7193,34.8027,34.571,34.7008,97744.0
2019-09-17 09:50:00,37.45,37.76,37.43,37.71,118165.0,34.7008,34.988,34.6822,34.9417,118165.0
2019-09-17 10:00:00,37.72,38.04,37.68,38.04,88101.0,34.9509,35.2475,34.9139,35.2475,88101.0
2019-09-17 10:10:00,38.05,38.17,38.0,38.14,122706.0,35.2567,35.3679,35.2104,35.3401,122706.0
2019-09-17 10:20:00,38.15,38.38,38.09,38.25,97437.0,35.3494,35.5625,35.2938,35.442,97437.0
2019-09-17 10:30:00,38.26,38.26,37.94,38.14,84354.0,35.4513,35.4513,35.1548,35.3401,84354.0
2019-09-17 10:40:00,38.13,38.27,38.11,38.2,66517.0,35.3308,35.4606,35.3123,35.3957,66517.0
2019-09-17 10:50:00,38.2,38.21,38.04,38.17,58593.0,35.3957,35.405,35.2475,35.3679,58593.0
2019-09-17 11:00:00,38.17,38.41,38.16,38.4,67773.0,35.3679,35.5903,35.3586,35.581,67773.0
2019-09-17 11:10:00,38.41,38.52,38.27,38.32,83809.0,35.5903,35.6922,35.4606,35.5069,83809.0
2019-09-17 11:20:00,38.33,38.36,38.18,38.29,45245.0,35.5162,35.544,35.3772,35.4791,45245.0
2019-09-17 11:30:00,38.29,38.41,38.26,38.35,32630.0,35.4791,35.5903,35.4513,35.5347,32630.0
2019-09-17 11:40:00,38.36,38.38,38.26,38.3,30606.0,35.544,35.5625,35.4513,35.4884,30606.0
2019-09-17 11:50:00,38.31,38.31,38.02,38.03,46870.0,35.4976,35.4976,35.2289,35.2382,46870.0
2019-09-17 12:00:00,38.02,38.17,38.0,38.12,34253.0,35.2289,35.3679,35.2104,35.3216,34253.0
2019-09-17 12:10:00,38.14,38.2,38.08,38.19,33752.0,35.3401,35.3957,35.2845,35.3864,33752.0
2019-09-17 12:20:00,38.18,38.39,38.18,38.27,41562.0,35.3772,35.5718,35.3772,35.4606,41562.0
2019-09-17 12:30:00,38.28,38.43,38.27,38.37,24195.0,35.4698,35.6088,35.4606,35.5532,24195.0
2019-09-17 12:40:00,38.35,38.42,38.34,38.34,20337.0,35.5347,35.5996,35.5254,35.5254,20337.0
2019-09-17 12:50:00,38.31,38.35,38.29,38.34,21031.0,35.4976,35.5347,35.4791,35.5254,21031.0
2019-09-17 13:00:00,38.33,38.43,38.32,38.38,28850.0,35.5162,35.6088,35.5069,35.5625,28850.0
2019-09-17 13:10:00,38.4,38.44,38.35,38.41,14260.0,35.581,35.6181,35.5347,35.5903,14260.0
2019-09-17 13:20:00,38.41,38.43,38.33,38.33,17259.0,35.5903,35.6088,35.5162,35.5162,17259.0
2019-09-17 13:30:00,38.35,38.39,38.27,38.28,18791.0,35.5347,35.5718,35.4606,35.4698,18791.0
2019-09-17 13:40:00,38.29,38.4,38.29,38.35,16369.0,35.4791,35.581,35.4791,35.5347,16369.0
2019-09-17 13:50:00,38.35,38.41,38.26,38.28,19062.0,35.5347,35.5903,35.4513,35.4698,19062.0
2019-09-17 14:00:00,38.26,38.26,38.1,38.15,69668.0,35.4513,35.4513,35.3031,35.3494,69668.0
2019-09-17 14:10:00,38.15,38.26,38.14,38.26,25040.0,35.3494,35.4513,35.3401,35.4513,25040.0
2019-09-17 14:20:00,38.26,38.27,38.23,38.26,26104.0,35.4513,35.4606,35.4235,35.4513,26104.0
2019-09-17 14:30:00,38.28,38.3,38.22,38.29,36889.0,35.4698,35.4884,35.4142,35.4791,36889.0
2019-09-17 14:40:00,38.3,38.37,38.3,38.35,18457.0,35.4884,35.5532,35.4884,35.5347,18457.0
2019-09-17 14:50:00,38.35,38.38,38.33,38.38,33281.0,35.5347,35.5625,35.5162,35.5625,33281.0
2019-09-17 15:00:00,38.36,38.48,38.35,38.47,59743.0,35.544,35.6552,35.5347,35.6459,59743.0
2019-09-17 15:10:00,38.46,38.48,38.43,38.46,33162.0,35.6366,35.6552,35.6088,35.6366,33162.0
2019-09-17 15:20:00,38.47,38.49,38.35,38.35,41498.0,35.6459,35.6644,35.5347,35.5347,41498.0
2019-09-17 15:30:00,38.35,38.38,38.28,38.28,68042.0,35.5347,35.5625,35.4698,35.4698,68042.0
2019-09-17 15:40:00,38.28,38.33,38.22,38.27,115455.0,35.4698,35.5162,35.4142,35.4606,115455.0
2019-09-17 15:50:00,38.27,38.38,38.27,38.31,421482.0,35.4606,35.5625,35.4606,35.4976,421482.0
2019-09-18 09:30:00,38.34,38.44,38.13,38.13,238337.0,35.5254,35.6181,35.3308,35.3308,238337.0
2019-09-18 09:40:00,38.12,38.29,38.08,38.29,67222.0,35.3216,35.4791,35.2845,35.4791,67222.0
2019-09-18 09:50:00,38.28,38.28,38.08,38.19,29172.0,35.4698,35.4698,35.2845,35.3864,29172.0
2019-09-18 10:00:00,38.19,38.21,38.08,38.15,48220.0,35.3864,35.405,35.2845,35.3494,48220.0
2019-09-18 10:10:00,38.15,38.21,38.11,38.19,12268.0,35.3494,35.405,35.3123,35.3864,12268.0
2019-09-18 10:20:00,38.21,38.27,38.18,38.24,29518.0,35.405,35.4606,35.3772,35.4328,29518.0
2019-09-18 10:30:00,38.25,38.41,38.22,38.28,54209.0,35.442,35.5903,35.4142,35.4698,54209.0
2019-09-18 10:40:00,38.28,38.29,38.15,38.18,22457.0,35.4698,35.4791,35.3494,35.3772,22457.0
2019-09-18 10:50:00,38.16,38.28,38.16,38.23,12100.0,35.3586,35.4698,35.3586,35.4235,12100.0
2019-09-18 11:00:00,38.22,38.24,38.12,38.12,17454.0,35.4142,35.4328,35.3216,35.3216,17454.0
2019-09-18 11:10:00,38.12,38.12,37.9,37.98,47975.0,35.3216,35.3216,35.1177,35.1919,47975.0
2019-09-18 11:20:00,37.97,38.09,37.94,38.07,37535.0,35.1826,35.2938,35.1548,35.2753,37535.0
2019-09-18 11:30:00,38.07,38.17,37.99,38.16,33149.0,35.2753,35.3679,35.2011,35.3586,33149.0
2019-09-18 11:40:00,38.19,38.25,38.13,38.17,40991.0,35.3864,35.442,35.3308,35.3679,40991.0
2019-09-18 11:50:00,38.16,38.24,38.07,38.1,49641.0,35.3586,35.4328,35.2753,35.3031,49641.0
2019-09-18 12:00:00,38.11,38.14,38.08,38.11,38024.0,35.3123,35.3401,35.2845,35.3123,38024.0
2019-09-18 12:10:00,38.12,38.21,38.11,38.21,29029.0,35.3216,35.405,35.3123,35.405,29029.0
2019-09-18 12:20:00,38.21,38.22,38.16,38.19,12429.0,35.405,35.4142,35.3586,35.3864,12429.0
2019-09-18 12:30:00,38.18,38.26,38.1,38.18,50048.0,35.3772,35.4513,35.3031,35.3772,50048.0
2019-09-18 12:40:00,38.19,38.22,38.13,38.16,15044.0,35.3864,35.4142,35.3308,35.3586,15044.0
2019-09-18 12:50:00,38.18,38.21,38.15,38.18,8371.0,35.3772,35.405,35.3494,35.3772,8371.0
2019-09-18 13:00:00,38.17,38.17,37.93,38.08,45156.0,35.3679,35.3679,35.1455,35.2845,45156.0
2019-09-18 13:10:00,38.08,38.08,37.96,38.02,39447.0,35.2845,35.2845,35.1733,35.2289,39447.0
2019-09-18 13:20:00,38.02,38.05,37.98,37.99,13170.0,35.2289,35.2567,35.1919,35.2011,13170.0
2019-09-18 13:30:00,37.98,38.02,37.96,37.96,9227.0,35.1919,35.2289,35.1733,35.1733,9227.0
2019-09-18 13:40:00,37.97,38.02,37.94,38.02,28089.0,35.1826,35.2289,35.1548,35.2289,28089.0
2019-09-18 13:50:00,38.02,38.26,38.01,38.25,21108.0,35.2289,35.4513,35.2197,35.442,21108.0
2019-09-18 14:00:00,38.06,38.06,37.32,37.82,288344.0,35.266,35.266,34.5803,35.0436,288344.0
2019-09-18 14:10:00,37.78,37.84,37.33,37.38,424212.0,35.0065,35.0621,34.5896,34.6359,424212.0
2019-09-18 14:20:00,37.36,37.41,36.99,37.16,262225.0,34.6174,34.6637,34.2745,34.4321,262225.0
2019-09-18 14:30:00,37.16,37.41,36.97,37.3,446986.0,34.4321,34.6637,34.256,34.5618,446986.0
2019-09-18 14:40:00,37.29,37.32,36.73,36.96,916412.0,34.5525,34.5803,34.0336,34.2467,916412.0
2019-09-18 14:50:00,36.97,37.39,36.95,37.31,220152.0,34.256,34.6452,34.2375,34.571,220152.0
2019-09-18 15:00:00,37.3,37.47,37.22,37.26,193008.0,34.5618,34.7193,34.4877,34.5247,193008.0
2019-09-18 15:10:00,37.24,37.29,37.04,37.04,120389.0,34.5062,34.5525,34.3209,34.3209,120389.0
2019-09-18 15:20:00,37.06,37.19,36.93,37.13,124388.0,34.3394,34.4599,34.2189,34.4043,124388.0
2019-09-18 15:30:00,37.12,37.53,37.11,37.5,129120.0,34.395,34.7749,34.3857,34.7471,129120.0
2019-09-18 15:40:00,37.53,37.66,37.47,37.61,120261.0,34.7749,34.8954,34.7193,34.849,120261.0
2019-09-18 15:50:00,37.6,37.62,37.02,37.07,2077589.0,34.8398,34.8583,34.3023,34.3487,2077589.0
2019-09-19 09:30:00,37.64,37.82,37.56,37.8,297515.0,34.8768,35.0436,34.8027,35.0251,297515.0
2019-09-19 09:40:00,37.8,37.81,37.55,37.55,151752.0,35.0251,35.0343,34.7934,34.7934,151752.0
2019-09-19 09:50:00,37.56,37.7,37.56,37.66,95008.0,34.8027,34.9324,34.8027,34.8954,95008.0
2019-09-19 10:00:00,37.66,37.99,37.6,37.99,115031.0,34.8954,35.2011,34.8398,35.2011,115031.0
2019-09-19 10:10:00,37.99,38.09,37.95,38.03,172552.0,35.2011,35.2938,35.1641,35.2382,172552.0
2019-09-19 10:20:00,38.04,38.06,37.94,38.05,125418.0,35.2475,35.266,35.1548,35.2567,125418.0
2019-09-19 10:30:00,38.07,38.15,38.0,38.03,157745.0,35.2753,35.3494,35.2104,35.2382,157745.0
2019-09-19 10:40:00,38.04,38.05,37.86,37.98,139695.0,35.2475,35.2567,35.0807,35.1919,139695.0
2019-09-19 10:50:00,37.98,38.08,37.94,38.02,106180.0,35.1919,35.2845,35.1548,35.2289,106180.0
2019-09-19 11:00:00,38.02,38.03,37.91,37.98,104513.0,35.2289,35.2382,35.127,35.1919,104513.0
2019-09-19 11:10:00,37.99,38.1,37.89,37.91,135867.0,35.2011,35.3031,35.1085,35.127,135867.0
2019-09-19 11:20:00,37.91,37.97,37.85,37.92,122865.0,35.127,35.1826,35.0714,35.1363,122865.0
2019-09-19 11:30:00,37.91,38.02,37.89,38.02,42151.0,35.127,35.2289,35.1085,35.2289,42151.0
2019-09-19 11:40:00,38.02,38.05,37.99,38.01,46014.0,35.2289,35.2567,35.2011,35.2197,46014.0
2019-09-19 11:50:00,38.04,38.04,37.96,37.98,25558.0,35.2475,35.2475,35.1733,35.1919,25558.0
2019-09-19 12:00:00,37.99,38.05,37.95,38.03,40182.0,35.2011,35.2567,35.1641,35.2382,40182.0
2019-09-19 12:10:00,38.02,38.05,37.94,38.04,118284.0,35.2289,35.2567,35.1548,35.2475,118284.0
2019-09-19 12:20:00,38.04,38.1,38.02,38.1,155216.0,35.2475,35.3031,35.2289,35.3031,155216.0
2019-09-19 12:30:00,38.1,38.13,38.06,38.09,56705.0,35.3031,35.3308,35.266,35.2938,56705.0
2019-09-19 12:40:00,38.1,38.15,38.07,38.08,48806.0,35.3031,35.3494,35.2753,35.2845,48806.0
2019-09-19 12:50:00,38.08,38.08,38.01,38.05,62598.0,35.2845,35.2845,35.2197,35.2567,62598.0
2019-09-19 13:00:00,38.07,38.15,38.05,38.14,105568.0,35.2753,35.3494,35.2567,35.3401,105568.0
2019-09-19 13:10:00,38.14,38.16,38.11,38.13,103802.0,35.3401,35.3586,35.3123,35.3308,103802.0
2019-09-19 13:20:00,38.14,38.19,38.09,38.15,90041.0,35.3401,35.3864,35.2938,35.3494,90041.0
2019-09-19 13:30:00,38.15,38.36,38.15,38.35,164881.0,35.3494,35.544,35.3494,35.5347,164881.0
2019-09-19 13:40:00,38.35,38.41,38.33,38.35,155114.0,35.5347,35.5903,35.5162,35.5347,155114.0
2019-09-19 13:50:00,38.36,38.38,38.3,38.35,107542.0,35.544,35.5625,35.4884,35.5347,107542.0
2019-09-19 14:00:00,38.34,38.36,38.25,38.29,81210.0,35.5254,35.544,35.442,35.4791,81210.0
2019-09-19 14:10:00,38.29,38.32,38.25,38.25,47668.0,35.4791,35.5069,35.442,35.442,47668.0
2019-09-19 14:20:00,38.25,38.3,38.25,38.28,59179.0,35.442,35.4884,35.442,35.4698,59179.0
2019-09-19 14:30:00,38.28,38.29,38.26,38.29,31163.0,35.4698,35.4791,35.4513,35.4791,31163.0
2019-09-19 14:40:00,38.29,38.3,38.08,38.11,110843.0,35.4791,35.4884,35.2845,35.3123,110843.0
2019-09-19 14:50:00,38.11,38.11,38.04,38.11,64622.0,35.3123,35.3123,35.2475,35.3123,64622.0
2019-09-19 15:00:00,38.11,38.11,37.99,38.03,74728.0,35.3123,35.3123,35.2011,35.2382,74728.0
2019-09-19 15:10:00,38.03,38.04,37.99,38.03,92545.0,35.2382,35.2475,35.2011,35.2382,92545.0
2019-09-19 15:20:00,38.02,38.07,37.99,37.99,139034.0,35.2289,35.2753,35.2011,35.2011,139034.0
2019-09-19 15:30:00,37.98,38.09,37.94,38.06,78241.0,35.1919,35.2938,35.1548,35.266,78241.0
2019-09-19 15:40:00,38.05,38.08,38.02,38.08,48865.0,35.2567,35.2845,35.2289,35.2845,48865.0
2019-09-19 15:50:00,38.08,38.24,38.06,38.12,539818.0,35.2845,35.4328,35.266,35.3216,539818.0
2019-09-20 09:30:00,38.31,38.57,38.25,38.52,94721.0,35.4976,35.7385,35.442,35.6922,94721.0
2019-09-20 09:40:00,38.53,38.53,38.31,38.43,73554.0,35.7015,35.7015,35.4976,35.6088,73554.0
2019-09-20 09:50:00,38.42,38.54,38.39,38.39,55056.0,35.5996,35.7108,35.5718,35.5718,55056.0
2019-09-20 10:00:00,38.38,38.48,38.27,38.37,49785.0,35.5625,35.6552,35.4606,35.5532,49785.0
2019-09-20 10:10:00,38.37,38.37,38.25,38.32,48348.0,35.5532,35.5532,35.442,35.5069,48348.0
2019-09-20 10:20:00,38.32,38.41,38.31,38.37,51332.0,35.5069,35.5903,35.4976,35.5532,51332.0
2019-09-20 10:30:00,38.37,38.39,38.27,38.38,58924.0,35.5532,35.5718,35.4606,35.5625,58924.0
2019-09-20 10:40:00,38.37,38.46,38.37,38.4,56021.0,35.5532,35.6366,35.5532,35.581,56021.0
2019-09-20 10:50:00,38.4,38.52,38.38,38.47,79414.0,35.581,35.6922,35.5625,35.6459,79414.0
2019-09-20 11:00:00,38.47,38.49,38.42,38.46,47014.0,35.6459,35.6644,35.5996,35.6366,47014.0
2019-09-20 11:10:00,38.46,38.52,38.45,38.49,57299.0,35.6366,35.6922,35.6274,35.6644,57299.0
2019-09-20 11:20:00,38.48,38.54,38.4,38.41,69687.0,35.6552,35.7108,35.581,35.5903,69687.0
2019-09-20 11:30:00,38.41,38.42,38.32,38.4,49002.0,35.5903,35.5996,35.5069,35.581,49002.0
2019-09-20 11:40:00,38.4,38.4,38.28,38.33,44734.0,35.581,35.581,35.4698,35.5162,44734.0
2019-09-20 11:50:00,38.33,38.34,38.11,38.17,67727.0,35.5162,35.5254,35.3123,35.3679,67727.0
2019-09-20 12:00:00,38.18,38.22,38.1,38.18,57441.0,35.3772,35.4142,35.3031,35.3772,57441.0
2019-09-20 12:10:00,38.18,38.18,38.02,38.06,90151.0,35.3772,35.3772,35.2289,35.266,90151.0
2019-09-20 12:20:00,38.06,38.09,38.05,38.07,54790.0,35.266,35.2938,35.2567,35.2753,54790.0
2019-09-20 12:30:00,38.07,38.2,38.05,38.18,59381.0,35.2753,35.3957,35.2567,35.3772,59381.0
2019-09-20 12:40:00,38.19,38.27,38.19,38.24,39531.0,35.3864,35.4606,35.3864,35.4328,39531.0
2019-09-20 12:50:00,38.24,38.32,38.22,38.31,45970.0,35.4328,35.5069,35.4142,35.4976,45970.0
2019-09-20 13:00:00,38.31,38.34,38.24,38.34,57057.0,35.4976,35.5254,35.4328,35.5254,57057.0
2019-09-20 13:10:00,38.34,38.65,38.32,38.53,183267.0,35.5254,35.8127,35.5069,35.7015,183267.0
2019-09-20 13:20:00,38.53,38.6,38.47,38.57,53355.0,35.7015,35.7663,35.6459,35.7385,53355.0
2019-09-20 13:30:00,38.56,38.57,38.47,38.51,53475.0,35.7293,35.7385,35.6459,35.683,53475.0
2019-09-20 13:40:00,38.51,38.7,38.48,38.66,79889.0,35.683,35.859,35.6552,35.8219,79889.0
2019-09-20 13:50:00,38.67,38.79,38.65,38.76,112314.0,35.8312,35.9424,35.8127,35.9146,112314.0
2019-09-20 14:00:00,38.75,38.81,38.66,38.8,93512.0,35.9053,35.9609,35.8219,35.9517,93512.0
2019-09-20 14:10:00,38.79,38.88,38.76,38.88,111419.0,35.9424,36.0258,35.9146,36.0258,111419.0
2019-09-20 14:20:00,38.89,38.99,38.88,38.9,99517.0,36.0351,36.1277,36.0258,36.0443,99517.0
2019-09-20 14:30:00,38.9,39.01,38.85,39.01,75443.0,36.0443,36.1462,35.998,36.1462,75443.0
2019-09-20 14:40:00,39.0,39.03,38.97,38.98,74233.0,36.137,36.1648,36.1092,36.1184,74233.0
2019-09-20 14:50:00,38.98,39.08,38.97,39.05,96958.0,36.1184,36.2111,36.1092,36.1833,96958.0
2019-09-20 15:00:00,39.04,39.14,39.04,39.13,79586.0,36.174,36.2667,36.174,36.2574,79586.0
2019-09-20 15:10:00,39.12,39.13,39.06,39.13,115672.0,36.2482,36.2574,36.1926,36.2574,115672.0
2019-09-20 15:20:00,39.14,39.23,39.13,39.21,180107.0,36.2667,36.3501,36.2574,36.3316,180107.0
2019-09-20 15:30:00,39.19,39.24,39.01,39.04,151388.0,36.313,36.3594,36.1462,36.174,151388.0
2019-09-20 15:40:00,39.04,39.17,39.03,39.14,124606.0,36.174,36.2945,36.1648,36.2667,124606.0
2019-09-20 15:50:00,39.14,39.34,39.09,39.19,830056.0,36.2667,36.452,36.2204,36.313,830056.0
2019-09-23 09:30:00,39.4,39.63,39.4,39.55,334086.0,36.5076,36.7207,36.5076,36.6466,334086.0
2019-09-23 09:40:00,39.57,39.63,39.46,39.56,169558.0,36.6651,36.7207,36.5632,36.6559,169558.0
2019-09-23 09:50:00,39.56,39.85,39.56,39.85,91266.0,36.6559,36.9246,36.6559,36.9246,91266.0
2019-09-23 10:00:00,39.85,39.89,39.75,39.82,159682.0,36.9246,36.9616,36.8319,36.8968,159682.0
2019-09-23 10:10:00,39.83,39.95,39.79,39.79,112656.0,36.9061,37.0172,36.869,36.869,112656.0
2019-09-23 10:20:00,39.79,39.91,39.72,39.91,98239.0,36.869,36.9802,36.8041,36.9802,98239.0
2019-09-23 10:30:00,39.89,39.91,39.68,39.69,74080.0,36.9616,36.9802,36.7671,36.7763,74080.0
2019-09-23 10:40:00,39.69,39.9,39.69,39.9,64493.0,36.7763,36.9709,36.7763,36.9709,64493.0
2019-09-23 10:50:00,39.89,40.1,39.85,40.07,75874.0,36.9616,37.1562,36.9246,37.1284,75874.0
2019-09-23 11:00:00,40.06,40.09,39.94,39.99,70477.0,37.1192,37.147,37.008,37.0543,70477.0
2019-09-23 11:10:00,39.98,40.11,39.97,40.05,58206.0,37.045,37.1655,37.0358,37.1099,58206.0
2019-09-23 11:20:00,40.06,40.08,39.79,39.8,136133.0,37.1192,37.1377,36.869,36.8783,136133.0
2019-09-23 11:30:00,39.8,39.81,39.65,39.67,72371.0,36.8783,36.8875,36.7393,36.7578,72371.0
2019-09-23 11:40:00,39.66,39.84,39.66,39.7,54469.0,36.7485,36.9153,36.7485,36.7856,54469.0
2019-09-23 11:50:00,39.71,39.8,39.71,39.75,28356.0,36.7949,36.8783,36.7949,36.8319,28356.0
2019-09-23 12:00:00,39.74,39.85,39.7,39.7,85372.0,36.8227,36.9246,36.7856,36.7856,85372.0
2019-09-23 12:10:00,39.69,39.71,39.56,39.68,87506.0,36.7763,36.7949,36.6559,36.7671,87506.0
2019-09-23 12:20:00,39.69,39.76,39.66,39.68,18105.0,36.7763,36.8412,36.7485,36.7671,18105.0
2019-09-23 12:30:00,39.69,39.7,39.61,39.65,22362.0,36.7763,36.7856,36.7022,36.7393,22362.0
2019-09-23 12:40:00,39.64,39.73,39.6,39.71,40782.0,36.73,36.8134,36.6929,36.7949,40782.0
2019-09-23 12:50:00,39.72,39.8,39.71,39.77,35120.0,36.8041,36.8783,36.7949,36.8505,35120.0
2019-09-23 13:00:00,39.77,39.77,39.64,39.75,43846.0,36.8505,36.8505,36.73,36.8319,43846.0
2019-09-23 13:10:00,39.75,39.89,39.74,39.88,49932.0,36.8319,36.9616,36.8227,36.9524,49932.0
2019-09-23 13:20:00,39.88,39.94,39.84,39.89,34009.0,36.9524,37.008,36.9153,36.9616,34009.0
2019-09-23 13:30:00,39.88,39.88,39.81,39.84,30757.0,36.9524,36.9524,36.8875,36.9153,30757.0
2019-09-23 13:40:00,39.85,39.86,39.66,39.66,51609.0,36.9246,36.9338,36.7485,36.7485,51609.0
2019-09-23 13:50:00,39.67,39.74,39.65,39.74,30510.0,36.7578,36.8227,36.7393,36.8227,30510.0
2019-09-23 14:00:00,39.74,39.79,39.71,39.72,17899.0,36.8227,36.869,36.7949,36.8041,17899.0
2019-09-23 14:10:00,39.72,39.82,39.7,39.81,24678.0,36.8041,36.8968,36.7856,36.8875,24678.0
2019-09-23 14:20:00,39.82,39.98,39.8,39.95,57130.0,36.8968,37.045,36.8783,37.0172,57130.0
2019-09-23 14:30:00,39.95,40.0,39.94,39.98,94326.0,37.0172,37.0636,37.008,37.045,94326.0
2019-09-23 14:40:00,39.99,40.0,39.86,39.86,47894.0,37.0543,37.0636,36.9338,36.9338,47894.0
2019-09-23 14:50:00,39.87,39.89,39.79,39.88,34144.0,36.9431,36.9616,36.869,36.9524,34144.0
2019-09-23 15:00:00,39.88,39.91,39.83,39.86,37628.0,36.9524,36.9802,36.9061,36.9338,37628.0
2019-09-23 15:10:00,39.87,39.95,39.86,39.94,40494.0,36.9431,37.0172,36.9338,37.008,40494.0
2019-09-23 15:20:00,39.94,39.97,39.9,39.95,52053.0,37.008,37.0358,36.9709,37.0172,52053.0
2019-09-23 15:30:00,39.96,40.0,39.94,39.99,83428.0,37.0265,37.0636,37.008,37.0543,83428.0
2019-09-23 15:40:00,40.0,40.08,40.0,40.04,96837.0,37.0636,37.1377,37.0636,37.1006,96837.0
2019-09-23 15:50:00,40.05,40.29,40.01,40.16,684586.0,37.1099,37.3323,37.0728,37.2118,684586.0
2019-09-24 09:30:00,39.68,39.87,39.59,39.66,141031.0,36.7671,36.9431,36.6837,36.7485,141031.0
2019-09-24 09:40:00,39.65,39.68,39.38,39.44,40507.0,36.7393,36.7671,36.4891,36.5447,40507.0
2019-09-24 09:50:00,39.42,39.63,39.39,39.56,25645.0,36.5261,36.7207,36.4984,36.6559,25645.0
2019-09-24 10:00:00,39.55,39.8,39.55,39.77,85772.0,36.6466,36.8783,36.6466,36.8505,85772.0
2019-09-24 10:10:00,39.77,39.9,39.69,39.7,56561.0,36.8505,36.9709,36.7763,36.7856,56561.0
2019-09-24 10:20:00,39.69,39.92,39.58,39.9,62697.0,36.7763,36.9894,36.6744,36.9709,62697.0
2019-09-24 10:30:00,39.93,39.98,39.77,39.98,65816.0,36.9987,37.045,36.8505,37.045,65816.0
2019-09-24 10:40:00,39.98,40.03,39.85,39.87,29053.0,37.045,37.0914,36.9246,36.9431,29053.0
2019-09-24 10:50:00,39.88,39.91,39.77,39.87,17139.0,36.9524,36.9802,36.8505,36.9431,17139.0
2019-09-24 11:00:00,39.86,40.05,39.86,40.05,29541.0,36.9338,37.1099,36.9338,37.1099,29541.0
2019-09-24 11:10:00,40.06,40.26,40.04,40.21,42895.0,37.1192,37.3045,37.1006,37.2582,42895.0
2019-09-24 11:20:00,40.21,40.4,40.17,40.37,47334.0,37.2582,37.4342,37.2211,37.4064,47334.0
2019-09-24 11:30:00,40.36,40.54,40.29,40.53,54574.0,37.3971,37.5639,37.3323,37.5547,54574.0
2019-09-24 11:40:00,40.53,40.59,40.41,40.46,28800.0,37.5547,37.6103,37.4435,37.4898,28800.0
2019-09-24 11:50:00,40.46,40.52,40.42,40.49,21982.0,37.4898,37.5454,37.4527,37.5176,21982.0
2019-09-24 12:00:00,40.52,40.54,40.35,40.4,41984.0,37.5454,37.5639,37.3879,37.4342,41984.0
2019-09-24 12:10:00,40.4,40.6,40.4,40.6,36481.0,37.4342,37.6195,37.4342,37.6195,36481.0
2019-09-24 12:20:00,40.61,40.66,40.57,40.57,48292.0,37.6288,37.6751,37.5917,37.5917,48292.0
2019-09-24 12:30:00,40.55,40.74,40.55,40.64,67715.0,37.5732,37.7492,37.5732,37.6566,67715.0
2019-09-24 12:40:00,40.66,40.76,40.63,40.69,47965.0,37.6751,37.7678,37.6473,37.7029,47965.0
2019-09-24 12:50:00,40.7,40.83,40.68,40.68,56252.0,37.7122,37.8326,37.6937,37.6937,56252.0
2019-09-24 13:00:00,40.68,40.72,40.47,40.47,60699.0,37.6937,37.7307,37.4991,37.4991,60699.0
2019-09-24 13:10:00,40.47,40.74,40.47,40.68,52471.0,37.4991,37.7492,37.4991,37.6937,52471.0
2019-09-24 13:20:00,40.67,40.74,40.63,40.72,63001.0,37.6844,37.7492,37.6473,37.7307,63001.0
2019-09-24 13:30:00,40.7,40.7,40.52,40.54,55099.0,37.7122,37.7122,37.5454,37.5639,55099.0
2019-09-24 13:40:00,40.53,40.57,40.47,40.49,37211.0,37.5547,37.5917,37.4991,37.5176,37211.0
2019-09-24 13:50:00,40.47,40.55,40.42,40.55,53170.0,37.4991,37.5732,37.4527,37.5732,53170.0
2019-09-24 14:00:00,40.54,40.7,40.53,40.69,62402.0,37.5639,37.7122,37.5547,37.7029,62402.0
2019-09-24 14:10:00,40.69,40.69,40.04,40.08,114980.0,37.7029,37.7029,37.1006,37.1377,114980.0
2019-09-24 14:20:00,40.09,40.3,40.07,40.26,78358.0,37.147,37.3415,37.1284,37.3045,78358.0
2019-09-24 14:30:00,40.26,40.53,40.26,40.4,86014.0,37.3045,37.5547,37.3045,37.4342,86014.0
2019-09-24 14:40:00,40.42,40.6,40.35,40.4,73249.0,37.4527,37.6195,37.3879,37.4342,73249.0
2019-09-24 14:50:00,40.39,40.59,40.35,40.55,68051.0,37.4249,37.6103,37.3879,37.5732,68051.0
2019-09-24 15:00:00,40.56,40.6,40.51,40.58,79064.0,37.5825,37.6195,37.5361,37.601,79064.0
2019-09-24 15:10:00,40.57,40.68,40.48,40.68,111893.0,37.5917,37.6937,37.5083,37.6937,111893.0
2019-09-24 15:20:00,40.68,40.75,40.55,40.62,91586.0,37.6937,37.7585,37.5732,37.6381,91586.0
2019-09-24 15:30:00,40.63,40.73,40.63,40.65,63305.0,37.6473,37.74,37.6473,37.6659,63305.0
2019-09-24 15:40:00,40.65,40.7,40.59,40.61,74911.0,37.6659,37.7122,37.6103,37.6288,74911.0
2019-09-24 15:50:00,40.62,40.81,40.61,40.77,711058.0,37.6381,37.8141,37.6288,37.777,711058.0
2019-09-25 09:30:00,40.38,40.46,40.24,40.31,160822.0,37.4157,37.4898,37.286,37.3508,160822.0
2019-09-25 09:40:00,40.33,40.58,40.28,40.35,50544.0,37.3693,37.601,37.323,37.3879,50544.0
2019-09-25 09:50:00,40.35,40.45,40.3,40.33,42703.0,37.3879,37.4805,37.3415,37.3693,42703.0
2019-09-25 10:00:00,40.33,40.47,40.13,40.15,98567.0,37.3693,37.4991,37.184,37.2026,98567.0
2019-09-25 10:10:00,40.13,40.21,39.93,40.03,66479.0,37.184,37.2582,36.9987,37.0914,66479.0
2019-09-25 10:20:00,40.0,40.03,39.89,39.89,23389.0,37.0636,37.0914,36.9616,36.9616,23389.0
2019-09-25 10:30:00,39.9,39.94,39.74,39.78,62321.0,36.9709,37.008,36.8227,36.8597,62321.0
2019-09-25 10:40:00,39.82,39.86,39.55,39.6,91035.0,36.8968,36.9338,36.6466,36.6929,91035.0
2019-09-25 10:50:00,39.58,39.59,39.23,39.46,169317.0,36.6744,36.6837,36.3501,36.5632,169317.0
2019-09-25 11:00:00,39.44,39.65,39.31,39.34,76861.0,36.5447,36.7393,36.4242,36.452,76861.0
2019-09-25 11:10:00,39.34,39.45,39.26,39.37,80678.0,36.452,36.5539,36.3779,36.4798,80678.0
2019-09-25 11:20:00,39.36,39.41,39.24,39.38,87755.0,36.4706,36.5169,36.3594,36.4891,87755.0
2019-09-25 11:30:00,39.38,39.49,39.34,39.41,57343.0,36.4891,36.591,36.452,36.5169,57343.0
2019-09-25 11:40:00,39.4,39.4,39.24,39.31,66968.0,36.5076,36.5076,36.3594,36.4242,66968.0
2019-09-25 11:50:00,39.31,39.4,39.04,39.04,110139.0,36.4242,36.5076,36.174,36.174,110139.0
2019-09-25 12:00:00,39.03,39.14,38.73,38.81,87129.0,36.1648,36.2667,35.8868,35.9609,87129.0
2019-09-25 12:10:00,38.81,39.11,38.81,39.06,74891.0,35.9609,36.2389,35.9609,36.1926,74891.0
2019-09-25 12:20:00,39.07,39.07,38.97,38.99,33084.0,36.2018,36.2018,36.1092,36.1277,33084.0
2019-09-25 12:30:00,38.98,39.05,38.89,38.99,34173.0,36.1184,36.1833,36.0351,36.1277,34173.0
2019-09-25 12:40:00,38.99,39.21,38.99,39.15,18126.0,36.1277,36.3316,36.1277,36.276,18126.0
2019-09-25 12:50:00,39.16,39.26,39.1,39.12,33188.0,36.2852,36.3779,36.2296,36.2482,33188.0
2019-09-25 13:00:00,39.11,39.11,38.99,39.1,29559.0,36.2389,36.2389,36.1277,36.2296,29559.0
2019-09-25 13:10:00,39.09,39.12,38.97,39.12,35958.0,36.2204,36.2482,36.1092,36.2482,35958.0
2019-09-25 13:20:00,39.11,39.11,38.95,38.98,41696.0,36.2389,36.2389,36.0907,36.1184,41696.0
2019-09-25 13:30:00,38.97,39.05,38.95,38.97,38041.0,36.1092,36.1833,36.0907,36.1092,38041.0
2019-09-25 13:40:00,38.96,39.04,38.94,39.04,27280.0,36.0999,36.174,36.0814,36.174,27280.0
2019-09-25 13:50:00,39.05,39.11,39.03,39.04,19552.0,36.1833,36.2389,36.1648,36.174,19552.0
2019-09-25 14:00:00,39.02,39.07,38.96,39.02,39383.0,36.1555,36.2018,36.0999,36.1555,39383.0
2019-09-25 14:10:00,39.01,39.05,38.96,39.04,33118.0,36.1462,36.1833,36.0999,36.174,33118.0
2019-09-25 14:20:00,39.04,39.06,38.96,38.96,37823.0,36.174,36.1926,36.0999,36.0999,37823.0
2019-09-25 14:30:00,38.97,39.0,38.92,38.92,57153.0,36.1092,36.137,36.0629,36.0629,57153.0
2019-09-25 14:40:00,38.92,38.97,38.83,38.88,71976.0,36.0629,36.1092,35.9795,36.0258,71976.0
2019-09-25 14:50:00,38.88,39.16,38.88,39.12,52200.0,36.0258,36.2852,36.0258,36.2482,52200.0
2019-09-25 15:00:00,39.13,39.25,39.09,39.14,44421.0,36.2574,36.3686,36.2204,36.2667,44421.0
2019-09-25 15:10:00,39.13,39.17,39.02,39.06,45916.0,36.2574,36.2945,36.1555,36.1926,45916.0
2019-09-25 15:20:00,39.06,39.19,39.06,39.15,30525.0,36.1926,36.313,36.1926,36.276,30525.0
2019-09-25 15:30:00,39.13,39.21,39.1,39.18,36872.0,36.2574,36.3316,36.2296,36.3038,36872.0
2019-09-25 15:40:00,39.18,39.23,39.13,39.14,66767.0,36.3038,36.3501,36.2574,36.2667,66767.0
2019-09-25 15:50:00,39.14,39.14,38.88,38.91,542019.0,36.2667,36.2667,36.0258,36.0536,542019.0
2019-09-26 09:30:00,39.17,39.37,39.16,39.36,139016.0,36.2945,36.4798,36.2852,36.4706,139016.0
2019-09-26 09:40:00,39.36,39.5,39.29,39.32,78723.0,36.4706,36.6003,36.4057,36.4335,78723.0
2019-09-26 09:50:00,39.32,39.38,39.18,39.21,50909.0,36.4335,36.4891,36.3038,36.3316,50909.0
2019-09-26 10:00:00,39.15,39.15,38.91,39.15,71602.0,36.276,36.276,36.0536,36.276,71602.0
2019-09-26 10:10:00,39.12,39.12,38.91,38.95,26495.0,36.2482,36.2482,36.0536,36.0907,26495.0
2019-09-26 10:20:00,38.98,39.11,38.92,38.92,16817.0,36.1184,36.2389,36.0629,36.0629,16817.0
2019-09-26 10:30:00,38.95,39.05,38.91,38.91,9550.0,36.0907,36.1833,36.0536,36.0536,9550.0
2019-09-26 10:40:00,38.88,38.88,38.68,38.72,44914.0,36.0258,36.0258,35.8405,35.8775,44914.0
2019-09-26 10:50:00,38.74,38.92,38.73,38.86,30187.0,35.8961,36.0629,35.8868,36.0073,30187.0
2019-09-26 11:00:00,38.87,39.05,38.82,38.82,26710.0,36.0165,36.1833,35.9702,35.9702,26710.0
2019-09-26 11:10:00,38.83,38.97,38.79,38.96,44017.0,35.9795,36.1092,35.9424,36.0999,44017.0
2019-09-26 11:20:00,38.97,39.08,38.92,38.92,44700.0,36.1092,36.2111,36.0629,36.0629,44700.0
2019-09-26 11:30:00,38.91,38.99,38.85,38.85,28851.0,36.0536,36.1277,35.998,35.998,28851.0
2019-09-26 11:40:00,38.83,38.86,38.74,38.84,14937.0,35.9795,36.0073,35.8961,35.9887,14937.0
2019-09-26 11:50:00,38.85,38.88,38.67,38.69,48388.0,35.998,36.0258,35.8312,35.8497,48388.0
2019-09-26 12:00:00,38.7,38.74,38.43,38.54,48810.0,35.859,35.8961,35.6088,35.7108,48810.0
2019-09-26 12:10:00,38.55,38.65,38.55,38.64,15073.0,35.72,35.8127,35.72,35.8034,15073.0
2019-09-26 12:20:00,38.65,38.66,38.56,38.62,11600.0,35.8127,35.8219,35.7293,35.7849,11600.0
2019-09-26 12:30:00,38.61,38.61,38.51,38.53,25636.0,35.7756,35.7756,35.683,35.7015,25636.0
2019-09-26 12:40:00,38.52,38.57,38.46,38.48,19430.0,35.6922,35.7385,35.6366,35.6552,19430.0
2019-09-26 12:50:00,38.46,38.67,38.45,38.61,15823.0,35.6366,35.8312,35.6274,35.7756,15823.0
2019-09-26 13:00:00,38.6,38.61,38.48,38.57,25275.0,35.7663,35.7756,35.6552,35.7385,25275.0
2019-09-26 13:10:00,38.57,38.77,38.56,38.77,61587.0,35.7385,35.9239,35.7293,35.9239,61587.0
2019-09-26 13:20:00,38.77,38.86,38.73,38.82,43787.0,35.9239,36.0073,35.8868,35.9702,43787.0
2019-09-26 13:30:00,38.84,38.88,38.69,38.69,24895.0,35.9887,36.0258,35.8497,35.8497,24895.0
2019-09-26 13:40:00,38.7,38.72,38.55,38.58,37575.0,35.859,35.8775,35.72,35.7478,37575.0
2019-09-26 13:50:00,38.58,38.62,38.53,38.56,38442.0,35.7478,35.7849,35.7015,35.7293,38442.0
2019-09-26 14:00:00,38.55,38.67,38.55,38.62,36591.0,35.72,35.8312,35.72,35.7849,36591.0
2019-09-26 14:10:00,38.59,38.74,38.53,38.73,47890.0,35.7571,35.8961,35.7015,35.8868,47890.0
2019-09-26 14:20:00,38.69,38.72,38.64,38.69,17869.0,35.8497,35.8775,35.8034,35.8497,17869.0
2019-09-26 14:30:00,38.7,38.7,38.58,38.6,46681.0,35.859,35.859,35.7478,35.7663,46681.0
2019-09-26 14:40:00,38.6,38.63,38.53,38.55,32628.0,35.7663,35.7941,35.7015,35.72,32628.0
2019-09-26 14:50:00,38.55,38.69,38.55,38.69,44486.0,35.72,35.8497,35.72,35.8497,44486.0
2019-09-26 15:00:00,38.67,38.67,38.57,38.64,14837.0,35.8312,35.8312,35.7385,35.8034,14837.0
2019-09-26 15:10:00,38.65,38.66,38.57,38.57,22301.0,35.8127,35.8219,35.7385,35.7385,22301.0
2019-09-26 15:20:00,38.57,38.57,38.47,38.47,110618.0,35.7385,35.7385,35.6459,35.6459,110618.0
2019-09-26 15:30:00,38.46,38.47,38.33,38.47,90733.0,35.6366,35.6459,35.5162,35.6459,90733.0
2019-09-26 15:40:00,38.47,38.49,38.41,38.41,81772.0,35.6459,35.6644,35.5903,35.5903,81772.0
2019-09-26 15:50:00,38.42,38.42,38.24,38.35,527491.0,35.5996,35.5996,35.4328,35.5347,527491.0
2019-09-27 09:30:00,37.5,37.74,37.46,37.67,177514.0,34.7471,34.9695,34.71,34.9046,177514.0
2019-09-27 09:40:00,37.64,37.89,37.59,37.63,162391.0,34.8768,35.1085,34.8305,34.8676,162391.0
2019-09-27 09:50:00,37.65,37.96,37.64,37.93,117718.0,34.8861,35.1733,34.8768,35.1455,117718.0
2019-09-27 10:00:00,37.95,38.07,37.78,38.04,123212.0,35.1641,35.2753,35.0065,35.2475,123212.0
2019-09-27 10:10:00,38.04,38.05,37.87,37.93,65981.0,35.2475,35.2567,35.0899,35.1455,65981.0
2019-09-27 10:20:00,37.89,37.96,37.83,37.88,85298.0,35.1085,35.1733,35.0529,35.0992,85298.0
2019-09-27 10:30:00,37.89,37.89,37.67,37.69,81973.0,35.1085,35.1085,34.9046,34.9231,81973.0
2019-09-27 10:40:00,37.69,37.81,37.69,37.81,114327.0,34.9231,35.0343,34.9231,35.0343,114327.0
2019-09-27 10:50:00,37.8,37.88,37.78,37.86,74616.0,35.0251,35.0992,35.0065,35.0807,74616.0
2019-09-27 11:00:00,37.87,37.93,37.7,37.72,62271.0,35.0899,35.1455,34.9324,34.9509,62271.0
2019-09-27 11:10:00,37.71,37.78,37.67,37.74,115099.0,34.9417,35.0065,34.9046,34.9695,115099.0
2019-09-27 11:20:00,37.74,37.74,37.55,37.56,70432.0,34.9695,34.9695,34.7934,34.8027,70432.0
2019-09-27 11:30:00,37.57,37.93,37.33,37.9,325233.0,34.812,35.1455,34.5896,35.1177,325233.0
2019-09-27 11:40:00,37.88,38.08,37.77,37.84,165377.0,35.0992,35.2845,34.9973,35.0621,165377.0
2019-09-27 11:50:00,37.84,37.98,37.67,37.68,92321.0,35.0621,35.1919,34.9046,34.9139,92321.0
2019-09-27 12:00:00,37.69,37.81,37.64,37.75,46750.0,34.9231,35.0343,34.8768,34.9787,46750.0
2019-09-27 12:10:00,37.75,37.93,37.68,37.88,84725.0,34.9787,35.1455,34.9139,35.0992,84725.0
2019-09-27 12:20:00,37.88,37.88,37.69,37.72,53932.0,35.0992,35.0992,34.9231,34.9509,53932.0
2019-09-27 12:30:00,37.73,37.93,37.73,37.85,54553.0,34.9602,35.1455,34.9602,35.0714,54553.0
2019-09-27 12:40:00,37.84,38.02,37.79,38.01,32922.0,35.0621,35.2289,35.0158,35.2197,32922.0
2019-09-27 12:50:00,38.01,38.11,37.98,38.1,104332.0,35.2197,35.3123,35.1919,35.3031,104332.0
2019-09-27 13:00:00,38.1,38.2,38.0,38.07,78306.0,35.3031,35.3957,35.2104,35.2753,78306.0
2019-09-27 13:10:00,38.07,38.18,38.01,38.16,62967.0,35.2753,35.3772,35.2197,35.3586,62967.0
2019-09-27 13:20:00,38.17,38.25,38.14,38.16,40071.0,35.3679,35.442,35.3401,35.3586,40071.0
2019-09-27 13:30:00,38.16,38.4,38.16,38.23,107279.0,35.3586,35.581,35.3586,35.4235,107279.0
2019-09-27 13:40:00,38.24,38.31,38.22,38.24,88785.0,35.4328,35.4976,35.4142,35.4328,88785.0
2019-09-27 13:50:00,38.24,38.31,38.14,38.15,45232.0,35.4328,35.4976,35.3401,35.3494,45232.0
2019-09-27 14:00:00,38.16,38.21,38.12,38.18,35592.0,35.3586,35.405,35.3216,35.3772,35592.0
2019-09-27 14:10:00,38.18,38.21,37.93,37.97,38437.0,35.3772,35.405,35.1455,35.1826,38437.0
2019-09-27 14:20:00,37.96,37.97,37.83,37.89,40684.0,35.1733,35.1826,35.0529,35.1085,40684.0
2019-09-27 14:30:00,37.89,37.99,37.86,37.98,32627.0,35.1085,35.2011,35.0807,35.1919,32627.0
2019-09-27 14:40:00,37.98,38.04,37.96,38.02,32183.0,35.1919,35.2475,35.1733,35.2289,32183.0
2019-09-27 14:50:00,38.03,38.07,37.94,38.02,45594.0,35.2382,35.2753,35.1548,35.2289,45594.0
2019-09-27 15:00:00,38.03,38.07,37.98,38.06,24939.0,35.2382,35.2753,35.1919,35.266,24939.0
2019-09-27 15:10:00,38.05,38.08,37.91,37.91,41093.0,35.2567,35.2845,35.127,35.127,41093.0
2019-09-27 15:20:00,37.92,37.97,37.88,37.9,39000.0,35.1363,35.1826,35.0992,35.1177,39000.0
2019-09-27 15:30:00,37.89,37.91,37.76,37.77,53543.0,35.1085,35.127,34.988,34.9973,53543.0
2019-09-27 15:40:00,37.77,37.82,37.74,37.75,51960.0,34.9973,35.0436,34.9695,34.9787,51960.0
2019-09-27 15:50:00,37.75,37.76,37.56,37.66,868170.0,34.9787,34.988,34.8027,34.8954,868170.0
2019-09-30 09:30:00,36.91,37.19,36.81,37.15,195178.0,34.2004,34.4599,34.1078,34.4228,195178.0
2019-09-30 09:40:00,37.15,37.41,37.14,37.22,98815.0,34.4228,34.6637,34.4135,34.4877,98815.0
2019-09-30 09:50:00,37.28,37.43,37.22,37.23,43829.0,34.5432,34.6822,34.4877,34.4969,43829.0
2019-09-30 10:00:00,37.27,37.27,37.1,37.22,61713.0,34.534,34.534,34.3765,34.4877,61713.0
2019-09-30 10:10:00,37.21,37.25,37.02,37.11,52705.0,34.4784,34.5155,34.3023,34.3857,52705.0
2019-09-30 10:20:00,37.09,37.23,37.09,37.23,24445.0,34.3672,34.4969,34.3672,34.4969,24445.0
2019-09-30 10:30:00,37.23,37.24,37.02,37.03,33218.0,34.4969,34.5062,34.3023,34.3116,33218.0
2019-09-30 10:40:00,37.02,37.1,36.94,37.01,72025.0,34.3023,34.3765,34.2282,34.2931,72025.0
2019-09-30 10:50:00,37.01,37.04,36.69,36.75,97295.0,34.2931,34.3209,33.9966,34.0522,97295.0
2019-09-30 11:00:00,36.74,36.79,36.62,36.62,100396.0,34.0429,34.0892,33.9317,33.9317,100396.0
2019-09-30 11:10:00,36.62,36.62,36.23,36.34,342182.0,33.9317,33.9317,33.5703,33.6723,342182.0
2019-09-30 11:20:00,36.34,36.37,36.12,36.2,227620.0,33.6723,33.7001,33.4684,33.5425,227620.0
2019-09-30 11:30:00,36.18,36.3,36.04,36.29,172497.0,33.524,33.6352,33.3943,33.6259,172497.0
2019-09-30 11:40:00,36.29,36.36,36.23,36.33,114142.0,33.6259,33.6908,33.5703,33.663,114142.0
2019-09-30 11:50:00,36.33,36.41,36.17,36.18,110246.0,33.663,33.7371,33.5147,33.524,110246.0
2019-09-30 12:00:00,36.17,36.25,36.12,36.14,148993.0,33.5147,33.5889,33.4684,33.4869,148993.0
2019-09-30 12:10:00,36.14,36.37,36.14,36.37,159796.0,33.4869,33.7001,33.4869,33.7001,159796.0
2019-09-30 12:20:00,36.37,36.55,36.35,36.4,149001.0,33.7001,33.8668,33.6815,33.7278,149001.0
2019-09-30 12:30:00,36.39,36.42,36.3,36.35,103257.0,33.7186,33.7464,33.6352,33.6815,103257.0
2019-09-30 12:40:00,36.35,36.42,36.33,36.35,54022.0,33.6815,33.7464,33.663,33.6815,54022.0
2019-09-30 12:50:00,36.35,36.39,36.28,36.31,65148.0,33.6815,33.7186,33.6167,33.6445,65148.0
2019-09-30 13:00:00,36.31,36.31,36.24,36.28,121292.0,33.6445,33.6445,33.5796,33.6167,121292.0
2019-09-30 13:10:00,36.27,36.3,36.19,36.21,88904.0,33.6074,33.6352,33.5333,33.5518,88904.0
2019-09-30 13:20:00,36.2,36.21,36.1,36.18,86002.0,33.5425,33.5518,33.4499,33.524,86002.0
2019-09-30 13:30:00,36.18,36.18,36.06,36.12,98523.0,33.524,33.524,33.4128,33.4684,98523.0
2019-09-30 13:40:00,36.12,36.28,36.08,36.25,86363.0,33.4684,33.6167,33.4313,33.5889,86363.0
2019-09-30 13:50:00,36.25,36.27,36.14,36.19,66498.0,33.5889,33.6074,33.4869,33.5333,66498.0
2019-09-30 14:00:00,36.19,36.27,36.19,36.27,88034.0,33.5333,33.6074,33.5333,33.6074,88034.0
2019-09-30 14:10:00,36.27,36.34,36.21,36.3,60900.0,33.6074,33.6723,33.5518,33.6352,60900.0
2019-09-30 14:20:00,36.3,36.37,36.3,36.34,74649.0,33.6352,33.7001,33.6352,33.6723,74649.0
2019-09-30 14:30:00,36.34,36.39,36.26,36.39,82355.0,33.6723,33.7186,33.5981,33.7186,82355.0
2019-09-30 14:40:00,36.39,36.47,36.39,36.45,105216.0,33.7186,33.7927,33.7186,33.7742,105216.0
2019-09-30 14:50:00,36.46,36.49,36.33,36.37,88387.0,33.7834,33.8112,33.663,33.7001,88387.0
2019-09-30 15:00:00,36.37,36.41,36.28,36.3,90119.0,33.7001,33.7371,33.6167,33.6352,90119.0
2019-09-30 15:10:00,36.3,36.3,36.22,36.25,82439.0,33.6352,33.6352,33.5611,33.5889,82439.0
2019-09-30 15:20:00,36.26,36.39,36.26,36.37,77247.0,33.5981,33.7186,33.5981,33.7001,77247.0
2019-09-30 15:30:00,36.37,36.42,36.31,36.31,87812.0,33.7001,33.7464,33.6445,33.6445,87812.0
2019-09-30 15:40:00,36.31,36.31,36.21,36.25,193017.0,33.6445,33.6445,33.5518,33.5889,193017.0
2019-09-30 15:50:00,36.25,36.37,36.21,36.26,720175.0,33.5889,33.7001,33.5518,33.5981,720175.0
2019-10-01 09:30:00,36.2,36.48,36.16,36.47,191201.0,33.5425,33.802,33.5055,33.7927,191201.0
2019-10-01 09:40:00,36.46,36.55,36.15,36.28,133849.0,33.7834,33.8668,33.4962,33.6167,133849.0
2019-10-01 09:50:00,36.26,36.42,36.22,36.34,92623.0,33.5981,33.7464,33.5611,33.6723,92623.0
2019-10-01 10:00:00,36.36,37.09,36.36,37.03,443954.0,33.6908,34.3672,33.6908,34.3116,443954.0
2019-10-01 10:10:00,37.03,37.28,37.03,37.19,142695.0,34.3116,34.5432,34.3116,34.4599,142695.0
2019-10-01 10:20:00,37.19,37.44,37.16,37.25,110501.0,34.4599,34.6915,34.4321,34.5155,110501.0
2019-10-01 10:30:00,37.24,37.56,37.22,37.54,115733.0,34.5062,34.8027,34.4877,34.7842,115733.0
2019-10-01 10:40:00,37.54,37.61,37.41,37.47,91867.0,34.7842,34.849,34.6637,34.7193,91867.0
2019-10-01 10:50:00,37.45,37.56,37.22,37.56,96870.0,34.7008,34.8027,34.4877,34.8027,96870.0
2019-10-01 11:00:00,37.55,37.64,37.43,37.46,73977.0,34.7934,34.8768,34.6822,34.71,73977.0
2019-10-01 11:10:00,37.46,37.52,37.39,37.51,54882.0,34.71,34.7656,34.6452,34.7564,54882.0
2019-10-01 11:20:00,37.52,37.57,37.41,37.43,59797.0,34.7656,34.812,34.6637,34.6822,59797.0
2019-10-01 11:30:00,37.42,37.57,37.36,37.5,129131.0,34.673,34.812,34.6174,34.7471,129131.0
2019-10-01 11:40:00,37.51,37.64,37.51,37.59,76223.0,34.7564,34.8768,34.7564,34.8305,76223.0
2019-10-01 11:50:00,37.58,37.67,37.51,37.64,42517.0,34.8212,34.9046,34.7564,34.8768,42517.0
2019-10-01 12:00:00,37.65,37.72,37.57,37.63,70078.0,34.8861,34.9509,34.812,34.8676,70078.0
2019-10-01 12:10:00,37.63,37.81,37.61,37.73,125893.0,34.8676,35.0343,34.849,34.9602,125893.0
2019-10-01 12:20:00,37.73,37.74,37.49,37.7,126262.0,34.9602,34.9695,34.7378,34.9324,126262.0
2019-10-01 12:30:00,37.71,37.72,37.55,37.55,79425.0,34.9417,34.9509,34.7934,34.7934,79425.0
2019-10-01 12:40:00,37.55,37.55,37.37,37.4,94790.0,34.7934,34.7934,34.6266,34.6544,94790.0
2019-10-01 12:50:00,37.4,37.56,37.4,37.52,68366.0,34.6544,34.8027,34.6544,34.7656,68366.0
2019-10-01 13:00:00,37.52,37.59,37.44,37.52,66093.0,34.7656,34.8305,34.6915,34.7656,66093.0
2019-10-01 13:10:00,37.52,37.58,37.48,37.54,31990.0,34.7656,34.8212,34.7286,34.7842,31990.0
2019-10-01 13:20:00,37.53,37.6,37.47,37.56,52222.0,34.7749,34.8398,34.7193,34.8027,52222.0
2019-10-01 13:30:00,37.56,37.57,37.42,37.42,45140.0,34.8027,34.812,34.673,34.673,45140.0
2019-10-01 13:40:00,37.41,37.43,37.28,37.37,41604.0,34.6637,34.6822,34.5432,34.6266,41604.0
2019-10-01 13:50:00,37.35,37.38,37.31,37.37,29291.0,34.6081,34.6359,34.571,34.6266,29291.0
2019-10-01 14:00:00,37.37,37.37,37.28,37.34,36957.0,34.6266,34.6266,34.5432,34.5988,36957.0
2019-10-01 14:10:00,37.32,37.33,37.21,37.21,40946.0,34.5803,34.5896,34.4784,34.4784,40946.0
2019-10-01 14:20:00,37.2,37.2,37.12,37.13,38186.0,34.4691,34.4691,34.395,34.4043,38186.0
2019-10-01 14:30:00,37.12,37.12,36.95,37.0,55868.0,34.395,34.395,34.2375,34.2838,55868.0
2019-10-01 14:40:00,37.0,37.0,36.79,36.85,88228.0,34.2838,34.2838,34.0892,34.1448,88228.0
2019-10-01 14:50:00,36.86,36.92,36.8,36.89,50846.0,34.1541,34.2097,34.0985,34.1819,50846.0
2019-10-01 15:00:00,36.9,37.01,36.88,36.9,71844.0,34.1911,34.2931,34.1726,34.1911,71844.0
2019-10-01 15:10:00,36.91,37.03,36.88,37.02,45195.0,34.2004,34.3116,34.1726,34.3023,45195.0
2019-10-01 15:20:00,37.02,37.03,36.95,37.0,47502.0,34.3023,34.3116,34.2375,34.2838,47502.0
2019-10-01 15:30:00,37.01,37.05,36.84,36.92,69280.0,34.2931,34.3301,34.1355,34.2097,69280.0
2019-10-01 15:40:00,36.92,36.99,36.9,36.98,74204.0,34.2097,34.2745,34.1911,34.2653,74204.0
2019-10-01 15:50:00,36.98,37.1,36.9,36.95,619651.0,34.2653,34.3765,34.1911,34.2375,619651.0
2019-10-02 09:30:00,37.62,37.83,37.57,37.65,266446.0,34.8583,35.0529,34.812,34.8861,266446.0
2019-10-02 09:40:00,37.65,37.8,37.42,37.55,173737.0,34.8861,35.0251,34.673,34.7934,173737.0
2019-10-02 09:50:00,37.55,37.58,37.3,37.31,83106.0,34.7934,34.8212,34.5618,34.571,83106.0
2019-10-02 10:00:00,37.33,37.37,37.1,37.18,182104.0,34.5896,34.6266,34.3765,34.4506,182104.0
2019-10-02 10:10:00,37.17,37.33,37.12,37.16,83088.0,34.4413,34.5896,34.395,34.4321,83088.0
2019-10-02 10:20:00,37.15,37.42,37.14,37.41,99777.0,34.4228,34.673,34.4135,34.6637,99777.0
2019-10-02 10:30:00,37.42,37.66,37.41,37.59,88849.0,34.673,34.8954,34.6637,34.8305,88849.0
2019-10-02 10:40:00,37.6,37.66,37.5,37.64,114754.0,34.8398,34.8954,34.7471,34.8768,114754.0
2019-10-02 10:50:00,37.65,37.66,37.35,37.35,78156.0,34.8861,34.8954,34.6081,34.6081,78156.0
2019-10-02 11:00:00,37.35,37.5,37.28,37.5,56701.0,34.6081,34.7471,34.5432,34.7471,56701.0
2019-10-02 11:10:00,37.5,37.64,37.45,37.46,89295.0,34.7471,34.8768,34.7008,34.71,89295.0
2019-10-02 11:20:00,37.46,37.64,37.43,37.63,61727.0,34.71,34.8768,34.6822,34.8676,61727.0
2019-10-02 11:30:00,37.64,37.82,37.6,37.71,111949.0,34.8768,35.0436,34.8398,34.9417,111949.0
2019-10-02 11:40:00,37.72,37.74,37.61,37.67,37357.0,34.9509,34.9695,34.849,34.9046,37357.0
2019-10-02 11:50:00,37.68,37.68,37.49,37.56,35919.0,34.9139,34.9139,34.7378,34.8027,35919.0
2019-10-02 12:00:00,37.56,37.67,37.55,37.6,36153.0,34.8027,34.9046,34.7934,34.8398,36153.0
2019-10-02 12:10:00,37.61,37.72,37.6,37.7,36636.0,34.849,34.9509,34.8398,34.9324,36636.0
2019-10-02 12:20:00,37.7,37.7,37.58,37.6,41478.0,34.9324,34.9324,34.8212,34.8398,41478.0
2019-10-02 12:30:00,37.6,37.64,37.58,37.64,33136.0,34.8398,34.8768,34.8212,34.8768,33136.0
2019-10-02 12:40:00,37.64,37.66,37.47,37.53,48943.0,34.8768,34.8954,34.7193,34.7749,48943.0
2019-10-02 12:50:00,37.53,37.67,37.52,37.64,67854.0,34.7749,34.9046,34.7656,34.8768,67854.0
2019-10-02 13:00:00,37.65,37.65,37.39,37.44,67279.0,34.8861,34.8861,34.6452,34.6915,67279.0
2019-10-02 13:10:00,37.43,37.56,37.39,37.51,84482.0,34.6822,34.8027,34.6452,34.7564,84482.0
2019-10-02 13:20:00,37.51,37.62,37.51,37.56,44672.0,34.7564,34.8583,34.7564,34.8027,44672.0
2019-10-02 13:30:00,37.57,37.71,37.55,37.67,53957.0,34.812,34.9417,34.7934,34.9046,53957.0
2019-10-02 13:40:00,37.68,37.71,37.62,37.7,30889.0,34.9139,34.9417,34.8583,34.9324,30889.0
2019-10-02 13:50:00,37.69,37.69,37.61,37.64,32673.0,34.9231,34.9231,34.849,34.8768,32673.0
2019-10-02 14:00:00,37.65,37.67,37.55,37.56,49400.0,34.8861,34.9046,34.7934,34.8027,49400.0
2019-10-02 14:10:00,37.55,37.55,37.34,37.39,53828.0,34.7934,34.7934,34.5988,34.6452,53828.0
2019-10-02 14:20:00,37.4,37.49,37.34,37.49,52677.0,34.6544,34.7378,34.5988,34.7378,52677.0
2019-10-02 14:30:00,37.49,37.54,37.42,37.44,37403.0,34.7378,34.7842,34.673,34.6915,37403.0
2019-10-02 14:40:00,37.44,37.46,37.26,37.37,36993.0,34.6915,34.71,34.5247,34.6266,36993.0
2019-10-02 14:50:00,37.37,37.5,37.37,37.41,65752.0,34.6266,34.7471,34.6266,34.6637,65752.0
2019-10-02 15:00:00,37.39,37.49,37.35,37.47,43994.0,34.6452,34.7378,34.6081,34.7193,43994.0
2019-10-02 15:10:00,37.47,37.55,37.4,37.54,24767.0,34.7193,34.7934,34.6544,34.7842,24767.0
2019-10-02 15:20:00,37.54,37.58,37.51,37.58,23994.0,34.7842,34.8212,34.7564,34.8212,23994.0
2019-10-02 15:30:00,37.58,37.58,37.46,37.47,33155.0,34.8212,34.8212,34.71,34.7193,33155.0
2019-10-02 15:40:00,37.48,37.54,37.46,37.54,38926.0,34.7286,34.7842,34.71,34.7842,38926.0
2019-10-02 15:50:00,37.53,37.78,37.48,37.61,949161.0,34.7749,35.0065,34.7286,34.849,949161.0
2019-10-03 09:30:00,37.52,37.53,37.3,37.46,86578.0,34.7656,34.7749,34.5618,34.71,86578.0
2019-10-03 09:40:00,37.45,37.57,37.35,37.43,43750.0,34.7008,34.812,34.6081,34.6822,43750.0
2019-10-03 09:50:00,37.42,37.61,37.41,37.53,27904.0,34.673,34.849,34.6637,34.7749,27904.0
2019-10-03 10:00:00,37.51,38.44,37.51,38.11,327315.0,34.7564,35.6181,34.7564,35.3123,327315.0
2019-10-03 10:10:00,38.11,38.32,38.11,38.19,140978.0,35.3123,35.5069,35.3123,35.3864,140978.0
2019-10-03 10:20:00,38.2,38.21,37.82,37.88,149850.0,35.3957,35.405,35.0436,35.0992,149850.0
2019-10-03 10:30:00,37.88,38.01,37.76,37.92,160364.0,35.0992,35.2197,34.988,35.1363,160364.0
2019-10-03 10:40:00,37.91,38.23,37.91,38.2,90496.0,35.127,35.4235,35.127,35.3957,90496.0
2019-10-03 10:50:00,38.22,38.22,38.06,38.07,100384.0,35.4142,35.4142,35.266,35.2753,100384.0
2019-10-03 11:00:00,38.09,38.14,37.9,37.93,241430.0,35.2938,35.3401,35.1177,35.1455,241430.0
2019-10-03 11:10:00,37.93,38.03,37.72,37.8,179263.0,35.1455,35.2382,34.9509,35.0251,179263.0
2019-10-03 11:20:00,37.79,37.99,37.74,37.99,67440.0,35.0158,35.2011,34.9695,35.2011,67440.0
2019-10-03 11:30:00,37.99,38.08,37.94,38.01,71221.0,35.2011,35.2845,35.1548,35.2197,71221.0
2019-10-03 11:40:00,38.0,38.09,37.94,38.03,64967.0,35.2104,35.2938,35.1548,35.2382,64967.0
2019-10-03 11:50:00,38.02,38.1,38.01,38.04,36937.0,35.2289,35.3031,35.2197,35.2475,36937.0
2019-10-03 12:00:00,38.04,38.04,37.86,37.97,56537.0,35.2475,35.2475,35.0807,35.1826,56537.0
2019-10-03 12:10:00,37.96,38.02,37.87,38.01,34504.0,35.1733,35.2289,35.0899,35.2197,34504.0
2019-10-03 12:20:00,38.01,38.02,37.9,37.92,41740.0,35.2197,35.2289,35.1177,35.1363,41740.0
2019-10-03 12:30:00,37.95,38.02,37.93,37.95,34798.0,35.1641,35.2289,35.1455,35.1641,34798.0
2019-10-03 12:40:00,37.96,38.03,37.91,38.02,32328.0,35.1733,35.2382,35.127,35.2289,32328.0
2019-10-03 12:50:00,38.02,38.07,37.96,37.96,46532.0,35.2289,35.2753,35.1733,35.1733,46532.0
2019-10-03 13:00:00,37.95,38.02,37.9,38.02,33841.0,35.1641,35.2289,35.1177,35.2289,33841.0
2019-10-03 13:10:00,38.02,38.03,37.94,37.97,45698.0,35.2289,35.2382,35.1548,35.1826,45698.0
2019-10-03 13:20:00,37.97,37.99,37.77,37.91,75321.0,35.1826,35.2011,34.9973,35.127,75321.0
2019-10-03 13:30:00,37.91,37.93,37.86,37.86,35326.0,35.127,35.1455,35.0807,35.0807,35326.0
2019-10-03 13:40:00,37.86,37.86,37.77,37.82,65689.0,35.0807,35.0807,34.9973,35.0436,65689.0
2019-10-03 13:50:00,37.81,37.89,37.77,37.88,30840.0,35.0343,35.1085,34.9973,35.0992,30840.0
2019-10-03 14:00:00,37.86,37.97,37.86,37.97,32226.0,35.0807,35.1826,35.0807,35.1826,32226.0
2019-10-03 14:10:00,37.96,37.98,37.84,37.87,51291.0,35.1733,35.1919,35.0621,35.0899,51291.0
2019-10-03 14:20:00,37.87,37.91,37.86,37.91,38703.0,35.0899,35.127,35.0807,35.127,38703.0
2019-10-03 14:30:00,37.92,37.94,37.9,37.92,23954.0,35.1363,35.1548,35.1177,35.1363,23954.0
2019-10-03 14:40:00,37.91,37.91,37.78,37.78,24900.0,35.127,35.127,35.0065,35.0065,24900.0
2019-10-03 14:50:00,37.77,37.83,37.76,37.81,26891.0,34.9973,35.0529,34.988,35.0343,26891.0
2019-10-03 15:00:00,37.81,37.85,37.75,37.75,18853.0,35.0343,35.0714,34.9787,34.9787,18853.0
2019-10-03 15:10:00,37.76,37.76,37.68,37.69,17459.0,34.988,34.988,34.9139,34.9231,17459.0
2019-10-03 15:20:00,37.7,37.7,37.58,37.66,31378.0,34.9324,34.9324,34.8212,34.8954,31378.0
2019-10-03 15:30:00,37.66,37.66,37.44,37.47,103402.0,34.8954,34.8954,34.6915,34.7193,103402.0
2019-10-03 15:40:00,37.47,37.49,37.39,37.42,124323.0,34.7193,34.7378,34.6452,34.673,124323.0
2019-10-03 15:50:00,37.43,37.47,37.37,37.42,500526.0,34.6822,34.7193,34.6266,34.673,500526.0
2019-10-04 09:30:00,37.23,37.55,37.19,37.55,88425.0,34.4969,34.7934,34.4599,34.7934,88425.0
2019-10-04 09:40:00,37.57,37.65,37.42,37.51,42922.0,34.812,34.8861,34.673,34.7564,42922.0
2019-10-04 09:50:00,37.52,37.55,37.34,37.34,46601.0,34.7656,34.7934,34.5988,34.5988,46601.0
2019-10-04 10:00:00,37.34,37.58,37.25,37.56,46823.0,34.5988,34.8212,34.5155,34.8027,46823.0
2019-10-04 10:10:00,37.54,37.64,37.43,37.45,51322.0,34.7842,34.8768,34.6822,34.7008,51322.0
2019-10-04 10:20:00,37.42,37.64,37.36,37.61,45845.0,34.673,34.8768,34.6174,34.849,45845.0
2019-10-04 10:30:00,37.59,37.64,37.49,37.55,51566.0,34.8305,34.8768,34.7378,34.7934,51566.0
2019-10-04 10:40:00,37.56,37.74,37.53,37.7,54667.0,34.8027,34.9695,34.7749,34.9324,54667.0
2019-10-04 10:50:00,37.71,37.71,37.56,37.65,44383.0,34.9417,34.9417,34.8027,34.8861,44383.0
2019-10-04 11:00:00,37.65,37.8,37.57,37.8,68184.0,34.8861,35.0251,34.812,35.0251,68184.0
2019-10-04 11:10:00,37.79,38.01,37.77,37.95,41988.0,35.0158,35.2197,34.9973,35.1641,41988.0
2019-10-04 11:20:00,37.94,38.01,37.82,37.88,33906.0,35.1548,35.2197,35.0436,35.0992,33906.0
2019-10-04 11:30:00,37.88,37.9,37.71,37.8,34749.0,35.0992,35.1177,34.9417,35.0251,34749.0
2019-10-04 11:40:00,37.8,37.84,37.7,37.7,16082.0,35.0251,35.0621,34.9324,34.9324,16082.0
2019-10-04 11:50:00,37.71,37.78,37.68,37.78,18526.0,34.9417,35.0065,34.9139,35.0065,18526.0
2019-10-04 12:00:00,37.79,37.88,37.77,37.85,20133.0,35.0158,35.0992,34.9973,35.0714,20133.0
2019-10-04 12:10:00,37.86,37.92,37.85,37.92,29604.0,35.0807,35.1363,35.0714,35.1363,29604.0
2019-10-04 12:20:00,37.93,37.96,37.9,37.92,17618.0,35.1455,35.1733,35.1177,35.1363,17618.0
2019-10-04 12:30:00,37.93,37.98,37.91,37.96,35601.0,35.1455,35.1919,35.127,35.1733,35601.0
2019-10-04 12:40:00,37.96,38.08,37.96,38.04,32518.0,35.1733,35.2845,35.1733,35.2475,32518.0
2019-10-04 12:50:00,38.05,38.21,38.04,38.13,66637.0,35.2567,35.405,35.2475,35.3308,66637.0
2019-10-04 13:00:00,38.13,38.18,38.09,38.12,24308.0,35.3308,35.3772,35.2938,35.3216,24308.0
2019-10-04 13:10:00,38.12,38.12,38.02,38.06,33740.0,35.3216,35.3216,35.2289,35.266,33740.0
2019-10-04 13:20:00,38.06,38.14,38.04,38.05,27007.0,35.266,35.3401,35.2475,35.2567,27007.0
2019-10-04 13:30:00,38.05,38.26,38.05,38.26,49630.0,35.2567,35.4513,35.2567,35.4513,49630.0
2019-10-04 13:40:00,38.27,38.28,38.19,38.25,30239.0,35.4606,35.4698,35.3864,35.442,30239.0
2019-10-04 13:50:00,38.25,38.26,38.1,38.1,52552.0,35.442,35.4513,35.3031,35.3031,52552.0
2019-10-04 14:00:00,38.09,38.15,37.95,38.04,64568.0,35.2938,35.3494,35.1641,35.2475,64568.0
2019-10-04 14:10:00,38.03,38.11,38.03,38.07,20906.0,35.2382,35.3123,35.2382,35.2753,20906.0
2019-10-04 14:20:00,38.08,38.18,38.07,38.16,21928.0,35.2845,35.3772,35.2753,35.3586,21928.0
2019-10-04 14:30:00,38.17,38.24,38.16,38.22,48271.0,35.3679,35.4328,35.3586,35.4142,48271.0
2019-10-04 14:40:00,38.23,38.27,38.2,38.26,40005.0,35.4235,35.4606,35.3957,35.4513,40005.0
2019-10-04 14:50:00,38.26,38.28,38.13,38.16,104917.0,35.4513,35.4698,35.3308,35.3586,104917.0
2019-10-04 15:00:00,38.18,38.28,38.18,38.26,44196.0,35.3772,35.4698,35.3772,35.4513,44196.0
2019-10-04 15:10:00,38.26,38.26,38.15,38.25,49001.0,35.4513,35.4513,35.3494,35.442,49001.0
2019-10-04 15:20:00,38.25,38.28,38.21,38.25,38257.0,35.442,35.4698,35.405,35.442,38257.0
2019-10-04 15:30:00,38.25,38.26,38.19,38.23,43777.0,35.442,35.4513,35.3864,35.4235,43777.0
2019-10-04 15:40:00,38.25,38.26,38.22,38.26,72791.0,35.442,35.4513,35.4142,35.4513,72791.0
2019-10-04 15:50:00,38.26,38.27,38.21,38.22,642535.0,35.4513,35.4606,35.405,35.4142,642535.0
2019-10-07 09:30:00,37.87,37.96,37.82,37.89,150715.0,35.0899,35.1733,35.0436,35.1085,150715.0
2019-10-07 09:40:00,37.9,38.22,37.83,38.15,109725.0,35.1177,35.4142,35.0529,35.3494,109725.0
2019-10-07 09:50:00,38.15,38.23,38.05,38.2,19519.0,35.3494,35.4235,35.2567,35.3957,19519.0
2019-10-07 10:00:00,38.19,38.24,38.08,38.22,27075.0,35.3864,35.4328,35.2845,35.4142,27075.0
2019-10-07 10:10:00,38.23,38.41,38.2,38.34,29042.0,35.4235,35.5903,35.3957,35.5254,29042.0
2019-10-07 10:20:00,38.32,38.33,38.2,38.26,37764.0,35.5069,35.5162,35.3957,35.4513,37764.0
2019-10-07 10:30:00,38.26,38.4,38.19,38.36,38568.0,35.4513,35.581,35.3864,35.544,38568.0
2019-10-07 10:40:00,38.36,38.43,38.29,38.34,29169.0,35.544,35.6088,35.4791,35.5254,29169.0
2019-10-07 10:50:00,38.34,38.35,38.28,38.33,12066.0,35.5254,35.5347,35.4698,35.5162,12066.0
2019-10-07 11:00:00,38.32,38.32,38.1,38.18,17955.0,35.5069,35.5069,35.3031,35.3772,17955.0
2019-10-07 11:10:00,38.16,38.29,38.15,38.17,18378.0,35.3586,35.4791,35.3494,35.3679,18378.0
2019-10-07 11:20:00,38.17,38.26,38.15,38.22,26530.0,35.3679,35.4513,35.3494,35.4142,26530.0
2019-10-07 11:30:00,38.22,38.23,38.04,38.05,31987.0,35.4142,35.4235,35.2475,35.2567,31987.0
2019-10-07 11:40:00,38.05,38.09,37.94,37.95,21769.0,35.2567,35.2938,35.1548,35.1641,21769.0
2019-10-07 11:50:00,37.95,38.0,37.92,37.98,13731.0,35.1641,35.2104,35.1363,35.1919,13731.0
2019-10-07 12:00:00,37.97,38.06,37.97,38.01,24426.0,35.1826,35.266,35.1826,35.2197,24426.0
2019-10-07 12:10:00,38.01,38.01,37.86,37.94,18154.0,35.2197,35.2197,35.0807,35.1548,18154.0
2019-10-07 12:20:00,37.92,37.97,37.87,37.96,25649.0,35.1363,35.1826,35.0899,35.1733,25649.0
2019-10-07 12:30:00,37.94,37.94,37.89,37.92,20308.0,35.1548,35.1548,35.1085,35.1363,20308.0
2019-10-07 12:40:00,37.91,37.94,37.83,37.84,22764.0,35.127,35.1548,35.0529,35.0621,22764.0
2019-10-07 12:50:00,37.85,37.92,37.81,37.9,17547.0,35.0714,35.1363,35.0343,35.1177,17547.0
2019-10-07 13:00:00,37.91,37.97,37.89,37.9,19792.0,35.127,35.1826,35.1085,35.1177,19792.0
2019-10-07 13:10:00,37.9,37.98,37.9,37.94,21107.0,35.1177,35.1919,35.1177,35.1548,21107.0
2019-10-07 13:20:00,37.95,37.98,37.94,37.97,14944.0,35.1641,35.1919,35.1548,35.1826,14944.0
2019-10-07 13:30:00,37.97,37.99,37.49,37.56,223097.0,35.1826,35.2011,34.7378,34.8027,223097.0
2019-10-07 13:40:00,37.58,37.73,37.57,37.72,69543.0,34.8212,34.9602,34.812,34.9509,69543.0
2019-10-07 13:50:00,37.72,37.75,37.64,37.73,34209.0,34.9509,34.9787,34.8768,34.9602,34209.0
2019-10-07 14:00:00,37.73,37.91,37.73,37.86,47356.0,34.9602,35.127,34.9602,35.0807,47356.0
2019-10-07 14:10:00,37.87,37.94,37.74,37.77,45616.0,35.0899,35.1548,34.9695,34.9973,45616.0
2019-10-07 14:20:00,37.77,37.8,37.72,37.73,62310.0,34.9973,35.0251,34.9509,34.9602,62310.0
2019-10-07 14:30:00,37.73,37.81,37.73,37.75,25591.0,34.9602,35.0343,34.9602,34.9787,25591.0
2019-10-07 14:40:00,37.76,37.77,37.72,37.76,54432.0,34.988,34.9973,34.9509,34.988,54432.0
2019-10-07 14:50:00,37.76,37.86,37.76,37.83,43139.0,34.988,35.0807,34.988,35.0529,43139.0
2019-10-07 15:00:00,37.83,37.84,37.81,37.81,55844.0,35.0529,35.0621,35.0343,35.0343,55844.0
2019-10-07 15:10:00,37.82,37.88,37.81,37.88,31625.0,35.0436,35.0992,35.0343,35.0992,31625.0
2019-10-07 15:20:00,37.88,37.9,37.82,37.84,28607.0,35.0992,35.1177,35.0436,35.0621,28607.0
2019-10-07 15:30:00,37.84,37.86,37.77,37.78,17963.0,35.0621,35.0807,34.9973,35.0065,17963.0
2019-10-07 15:40:00,37.78,37.84,37.77,37.78,39201.0,35.0065,35.0621,34.9973,35.0065,39201.0
2019-10-07 15:50:00,37.77,37.78,37.63,37.68,369488.0,34.9973,35.0065,34.8676,34.9139,369488.0
2019-10-08 09:30:00,38.35,38.52,38.23,38.48,110060.0,35.5347,35.6922,35.4235,35.6552,110060.0
2019-10-08 09:40:00,38.48,38.54,38.31,38.33,44587.0,35.6552,35.7108,35.4976,35.5162,44587.0
2019-10-08 09:50:00,38.34,38.37,38.13,38.16,66305.0,35.5254,35.5532,35.3308,35.3586,66305.0
2019-10-08 10:00:00,38.17,38.19,38.06,38.08,76762.0,35.3679,35.3864,35.266,35.2845,76762.0
2019-10-08 10:10:00,38.08,38.17,38.01,38.16,54028.0,35.2845,35.3679,35.2197,35.3586,54028.0
2019-10-08 10:20:00,38.16,38.28,38.1,38.15,53471.0,35.3586,35.4698,35.3031,35.3494,53471.0
2019-10-08 10:30:00,38.15,38.18,38.09,38.13,43321.0,35.3494,35.3772,35.2938,35.3308,43321.0
2019-10-08 10:40:00,38.12,38.24,38.06,38.24,17492.0,35.3216,35.4328,35.266,35.4328,17492.0
2019-10-08 10:50:00,38.25,38.27,37.98,38.01,97565.0,35.442,35.4606,35.1919,35.2197,97565.0
2019-10-08 11:00:00,38.01,38.13,38.01,38.08,42214.0,35.2197,35.3308,35.2197,35.2845,42214.0
2019-10-08 11:10:00,38.08,38.13,37.97,38.07,25182.0,35.2845,35.3308,35.1826,35.2753,25182.0
2019-10-08 11:20:00,38.07,38.28,38.06,38.27,38370.0,35.2753,35.4698,35.266,35.4606,38370.0
2019-10-08 11:30:00,38.26,38.32,38.23,38.31,37578.0,35.4513,35.5069,35.4235,35.4976,37578.0
2019-10-08 11:40:00,38.3,38.33,38.22,38.23,60902.0,35.4884,35.5162,35.4142,35.4235,60902.0
2019-10-08 11:50:00,38.22,38.29,38.21,38.28,21305.0,35.4142,35.4791,35.405,35.4698,21305.0
2019-10-08 12:00:00,38.29,38.37,38.29,38.35,36505.0,35.4791,35.5532,35.4791,35.5347,36505.0
2019-10-08 12:10:00,38.34,38.37,38.28,38.36,20513.0,35.5254,35.5532,35.4698,35.544,20513.0
2019-10-08 12:20:00,38.35,38.35,38.25,38.26,32968.0,35.5347,35.5347,35.442,35.4513,32968.0
2019-10-08 12:30:00,38.26,38.36,38.18,38.36,47555.0,35.4513,35.544,35.3772,35.544,47555.0
2019-10-08 12:40:00,38.35,38.38,38.17,38.32,90732.0,35.5347,35.5625,35.3679,35.5069,90732.0
2019-10-08 12:50:00,38.31,38.32,38.25,38.28,27624.0,35.4976,35.5069,35.442,35.4698,27624.0
2019-10-08 13:00:00,38.27,38.27,38.23,38.25,15772.0,35.4606,35.4606,35.4235,35.442,15772.0
2019-10-08 13:10:00,38.24,38.28,38.18,38.27,33046.0,35.4328,35.4698,35.3772,35.4606,33046.0
2019-10-08 13:20:00,38.27,38.29,38.23,38.26,22750.0,35.4606,35.4791,35.4235,35.4513,22750.0
2019-10-08 13:30:00,38.26,38.33,38.24,38.32,27112.0,35.4513,35.5162,35.4328,35.5069,27112.0
2019-10-08 13:40:00,38.31,38.37,38.31,38.35,35468.0,35.4976,35.5532,35.4976,35.5347,35468.0
2019-10-08 13:50:00,38.36,38.44,38.3,38.43,44367.0,35.544,35.6181,35.4884,35.6088,44367.0
2019-10-08 14:00:00,38.43,38.46,38.35,38.44,67484.0,35.6088,35.6366,35.5347,35.6181,67484.0
2019-10-08 14:10:00,38.43,38.44,38.36,38.42,28834.0,35.6088,35.6181,35.544,35.5996,28834.0
2019-10-08 14:20:00,38.42,38.46,38.36,38.36,80739.0,35.5996,35.6366,35.544,35.544,80739.0
2019-10-08 14:30:00,38.37,38.48,38.04,38.18,441960.0,35.5532,35.6552,35.2475,35.3772,441960.0
2019-10-08 14:40:00,38.2,38.34,38.15,38.27,36968.0,35.3957,35.5254,35.3494,35.4606,36968.0
2019-10-08 14:50:00,38.26,38.53,38.24,38.39,89746.0,35.4513,35.7015,35.4328,35.5718,89746.0
2019-10-08 15:00:00,38.39,38.41,38.25,38.32,74040.0,35.5718,35.5903,35.442,35.5069,74040.0
2019-10-08 15:10:00,38.31,38.37,38.3,38.31,24871.0,35.4976,35.5532,35.4884,35.4976,24871.0
2019-10-08 15:20:00,38.31,38.49,38.3,38.48,34305.0,35.4976,35.6644,35.4884,35.6552,34305.0
2019-10-08 15:30:00,38.48,38.65,38.48,38.64,76126.0,35.6552,35.8127,35.6552,35.8034,76126.0
2019-10-08 15:40:00,38.64,38.67,38.56,38.66,81160.0,35.8034,35.8312,35.7293,35.8219,81160.0
2019-10-08 15:50:00,38.66,38.8,38.65,38.74,433561.0,35.8219,35.9517,35.8127,35.8961,433561.0
2019-10-09 09:30:00,38.81,38.85,38.65,38.75,144897.0,35.9609,35.998,35.8127,35.9053,144897.0
2019-10-09 09:40:00,38.76,38.78,38.59,38.69,63293.0,35.9146,35.9331,35.7571,35.8497,63293.0
2019-10-09 09:50:00,38.7,38.79,38.65,38.68,27724.0,35.859,35.9424,35.8127,35.8405,27724.0
2019-10-09 10:00:00,38.66,38.76,38.62,38.67,16349.0,35.8219,35.9146,35.7849,35.8312,16349.0
2019-10-09 10:10:00,38.68,38.74,38.66,38.67,12191.0,35.8405,35.8961,35.8219,35.8312,12191.0
2019-10-09 10:20:00,38.65,38.68,38.47,38.5,26648.0,35.8127,35.8405,35.6459,35.6737,26648.0
2019-10-09 10:30:00,38.53,38.58,38.38,38.38,35763.0,35.7015,35.7478,35.5625,35.5625,35763.0
2019-10-09 10:40:00,38.38,38.49,38.35,38.47,18837.0,35.5625,35.6644,35.5347,35.6459,18837.0
2019-10-09 10:50:00,38.47,38.56,38.44,38.46,8386.0,35.6459,35.7293,35.6181,35.6366,8386.0
2019-10-09 11:00:00,38.46,38.46,38.27,38.36,22123.0,35.6366,35.6366,35.4606,35.544,22123.0
2019-10-09 11:10:00,38.35,38.39,38.25,38.28,25385.0,35.5347,35.5718,35.442,35.4698,25385.0
2019-10-09 11:20:00,38.29,38.34,38.21,38.24,13097.0,35.4791,35.5254,35.405,35.4328,13097.0
2019-10-09 11:30:00,38.23,38.26,38.15,38.26,19992.0,35.4235,35.4513,35.3494,35.4513,19992.0
2019-10-09 11:40:00,38.25,38.28,38.17,38.27,17923.0,35.442,35.4698,35.3679,35.4606,17923.0
2019-10-09 11:50:00,38.26,38.38,38.26,38.34,18970.0,35.4513,35.5625,35.4513,35.5254,18970.0
2019-10-09 12:00:00,38.33,38.33,38.2,38.25,14231.0,35.5162,35.5162,35.3957,35.442,14231.0
2019-10-09 12:10:00,38.25,38.25,38.07,38.09,36302.0,35.442,35.442,35.2753,35.2938,36302.0
2019-10-09 12:20:00,38.1,38.1,38.01,38.05,11751.0,35.3031,35.3031,35.2197,35.2567,11751.0
2019-10-09 12:30:00,38.04,38.11,38.04,38.07,12782.0,35.2475,35.3123,35.2475,35.2753,12782.0
2019-10-09 12:40:00,38.08,38.18,37.99,38.0,27686.0,35.2845,35.3772,35.2011,35.2104,27686.0
2019-10-09 12:50:00,38.0,38.08,38.0,38.08,10866.0,35.2104,35.2845,35.2104,35.2845,10866.0
2019-10-09 13:00:00,38.08,38.26,37.99,38.24,37203.0,35.2845,35.4513,35.2011,35.4328,37203.0
2019-10-09 13:10:00,38.26,38.29,38.19,38.28,9085.0,35.4513,35.4791,35.3864,35.4698,9085.0
2019-10-09 13:20:00,38.29,38.34,38.28,38.31,8307.0,35.4791,35.5254,35.4698,35.4976,8307.0
2019-10-09 13:30:00,38.33,38.38,38.31,38.37,10260.0,35.5162,35.5625,35.4976,35.5532,10260.0
2019-10-09 13:40:00,38.38,38.43,38.3,38.3,10003.0,35.5625,35.6088,35.4884,35.4884,10003.0
2019-10-09 13:50:00,38.3,38.43,38.29,38.43,6254.0,35.4884,35.6088,35.4791,35.6088,6254.0
2019-10-09 14:00:00,38.44,38.53,38.28,38.51,35882.0,35.6181,35.7015,35.4698,35.683,35882.0
2019-10-09 14:10:00,38.48,38.5,38.38,38.38,16347.0,35.6552,35.6737,35.5625,35.5625,16347.0
2019-10-09 14:20:00,38.38,38.38,38.25,38.27,17266.0,35.5625,35.5625,35.442,35.4606,17266.0
2019-10-09 14:30:00,38.27,38.38,38.26,38.37,18352.0,35.4606,35.5625,35.4513,35.5532,18352.0
2019-10-09 14:40:00,38.37,38.39,38.21,38.24,26149.0,35.5532,35.5718,35.405,35.4328,26149.0
2019-10-09 14:50:00,38.24,38.25,38.14,38.17,21803.0,35.4328,35.442,35.3401,35.3679,21803.0
2019-10-09 15:00:00,38.17,38.27,38.17,38.21,14685.0,35.3679,35.4606,35.3679,35.405,14685.0
2019-10-09 15:10:00,38.19,38.24,38.12,38.19,14569.0,35.3864,35.4328,35.3216,35.3864,14569.0
2019-10-09 15:20:00,38.19,38.26,38.17,38.25,15386.0,35.3864,35.4513,35.3679,35.442,15386.0
2019-10-09 15:30:00,38.26,38.26,38.18,38.22,21968.0,35.4513,35.4513,35.3772,35.4142,21968.0
2019-10-09 15:40:00,38.22,38.36,38.2,38.23,98373.0,35.4142,35.544,35.3957,35.4235,98373.0
2019-10-09 15:50:00,38.23,38.23,37.96,38.07,403234.0,35.4235,35.4235,35.1733,35.2753,403234.0
2019-10-10 09:30:00,38.2,38.25,37.7,37.75,115355.0,35.3957,35.442,34.9324,34.9787,115355.0
2019-10-10 09:40:00,37.75,37.85,37.67,37.79,18313.0,34.9787,35.0714,34.9046,35.0158,18313.0
2019-10-10 09:50:00,37.76,37.77,37.51,37.62,54508.0,34.988,34.9973,34.7564,34.8583,54508.0
2019-10-10 10:00:00,37.6,37.71,37.58,37.66,28464.0,34.8398,34.9417,34.8212,34.8954,28464.0
2019-10-10 10:10:00,37.66,37.81,37.52,37.58,63931.0,34.8954,35.0343,34.7656,34.8212,63931.0
2019-10-10 10:20:00,37.54,37.64,37.48,37.64,28908.0,34.7842,34.8768,34.7286,34.8768,28908.0
2019-10-10 10:30:00,37.64,37.89,37.64,37.86,94677.0,34.8768,35.1085,34.8768,35.0807,94677.0
2019-10-10 10:40:00,37.85,37.93,37.82,37.88,29220.0,35.0714,35.1455,35.0436,35.0992,29220.0
2019-10-10 10:50:00,37.85,37.98,37.83,37.91,9746.0,35.0714,35.1919,35.0529,35.127,9746.0
2019-10-10 11:00:00,37.91,38.0,37.89,37.97,13013.0,35.127,35.2104,35.1085,35.1826,13013.0
2019-10-10 11:10:00,37.99,38.1,37.96,37.97,60699.0,35.2011,35.3031,35.1733,35.1826,60699.0
2019-10-10 11:20:00,37.98,37.99,37.9,37.96,101817.0,35.1919,35.2011,35.1177,35.1733,101817.0
2019-10-10 11:30:00,37.95,37.99,37.87,37.88,40958.0,35.1641,35.2011,35.0899,35.0992,40958.0
2019-10-10 11:40:00,37.87,37.94,37.79,37.94,26058.0,35.0899,35.1548,35.0158,35.1548,26058.0
2019-10-10 11:50:00,37.94,38.09,37.93,38.03,33279.0,35.1548,35.2938,35.1455,35.2382,33279.0
2019-10-10 12:00:00,38.04,38.18,37.99,38.18,21727.0,35.2475,35.3772,35.2011,35.3772,21727.0
2019-10-10 12:10:00,38.19,38.4,38.15,38.39,37611.0,35.3864,35.581,35.3494,35.5718,37611.0
2019-10-10 12:20:00,38.4,38.43,38.34,38.39,26544.0,35.581,35.6088,35.5254,35.5718,26544.0
2019-10-10 12:30:00,38.4,38.41,38.26,38.31,33795.0,35.581,35.5903,35.4513,35.4976,33795.0
2019-10-10 12:40:00,38.29,38.3,38.18,38.22,33908.0,35.4791,35.4884,35.3772,35.4142,33908.0
2019-10-10 12:50:00,38.23,38.25,38.13,38.15,18607.0,35.4235,35.442,35.3308,35.3494,18607.0
2019-10-10 13:00:00,38.18,38.32,38.18,38.3,16940.0,35.3772,35.5069,35.3772,35.4884,16940.0
2019-10-10 13:10:00,38.28,38.28,38.23,38.26,10662.0,35.4698,35.4698,35.4235,35.4513,10662.0
2019-10-10 13:20:00,38.26,38.29,38.23,38.25,21522.0,35.4513,35.4791,35.4235,35.442,21522.0
2019-10-10 13:30:00,38.26,38.31,38.25,38.28,32161.0,35.4513,35.4976,35.442,35.4698,32161.0
2019-10-10 13:40:00,38.28,38.31,38.26,38.3,27045.0,35.4698,35.4976,35.4513,35.4884,27045.0
2019-10-10 13:50:00,38.3,38.32,38.27,38.3,34894.0,35.4884,35.5069,35.4606,35.4884,34894.0
2019-10-10 14:00:00,38.3,38.44,38.3,38.4,55524.0,35.4884,35.6181,35.4884,35.581,55524.0
2019-10-10 14:10:00,38.42,38.43,38.29,38.37,30628.0,35.5996,35.6088,35.4791,35.5532,30628.0
2019-10-10 14:20:00,38.37,38.42,38.33,38.38,19617.0,35.5532,35.5996,35.5162,35.5625,19617.0
2019-10-10 14:30:00,38.39,38.41,38.26,38.35,49601.0,35.5718,35.5903,35.4513,35.5347,49601.0
2019-10-10 14:40:00,38.35,38.4,38.31,38.33,36834.0,35.5347,35.581,35.4976,35.5162,36834.0
2019-10-10 14:50:00,38.32,38.35,38.23,38.26,36641.0,35.5069,35.5347,35.4235,35.4513,36641.0
2019-10-10 15:00:00,38.28,38.28,38.21,38.28,33827.0,35.4698,35.4698,35.405,35.4698,33827.0
2019-10-10 15:10:00,38.28,38.4,38.27,38.33,54397.0,35.4698,35.581,35.4606,35.5162,54397.0
2019-10-10 15:20:00,38.33,38.36,38.31,38.33,38457.0,35.5162,35.544,35.4976,35.5162,38457.0
2019-10-10 15:30:00,38.33,38.36,38.29,38.33,26010.0,35.5162,35.544,35.4791,35.5162,26010.0
2019-10-10 15:40:00,38.33,38.37,38.28,38.36,51729.0,35.5162,35.5532,35.4698,35.544,51729.0
2019-10-10 15:50:00,38.36,38.38,38.23,38.3,308425.0,35.544,35.5625,35.4235,35.4884,308425.0
2019-10-11 09:30:00,37.83,37.92,37.7,37.84,75889.0,35.0529,35.1363,34.9324,35.0621,75889.0
2019-10-11 09:40:00,37.85,37.87,37.62,37.65,41536.0,35.0714,35.0899,34.8583,34.8861,41536.0
2019-10-11 09:50:00,37.67,37.68,37.34,37.47,56014.0,34.9046,34.9139,34.5988,34.7193,56014.0
2019-10-11 10:00:00,37.48,37.48,37.12,37.23,62039.0,34.7286,34.7286,34.395,34.4969,62039.0
2019-10-11 10:10:00,37.24,37.27,37.08,37.17,76621.0,34.5062,34.534,34.3579,34.4413,76621.0
2019-10-11 10:20:00,37.17,37.26,37.0,37.12,117030.0,34.4413,34.5247,34.2838,34.395,117030.0
2019-10-11 10:30:00,37.11,37.22,37.06,37.2,133796.0,34.3857,34.4877,34.3394,34.4691,133796.0
2019-10-11 10:40:00,37.19,37.65,37.16,37.41,398988.0,34.4599,34.8861,34.4321,34.6637,398988.0
2019-10-11 10:50:00,37.38,37.53,37.38,37.51,110590.0,34.6359,34.7749,34.6359,34.7564,110590.0
2019-10-11 11:00:00,37.52,37.67,37.43,37.62,102605.0,34.7656,34.9046,34.6822,34.8583,102605.0
2019-10-11 11:10:00,37.62,37.67,37.52,37.57,53494.0,34.8583,34.9046,34.7656,34.812,53494.0
2019-10-11 11:20:00,37.57,37.57,37.39,37.39,74698.0,34.812,34.812,34.6452,34.6452,74698.0
2019-10-11 11:30:00,37.39,37.4,37.29,37.35,76556.0,34.6452,34.6544,34.5525,34.6081,76556.0
2019-10-11 11:40:00,37.35,37.43,37.31,37.42,64300.0,34.6081,34.6822,34.571,34.673,64300.0
2019-10-11 11:50:00,37.42,37.49,37.41,37.49,26520.0,34.673,34.7378,34.6637,34.7378,26520.0
2019-10-11 12:00:00,37.49,37.57,37.41,37.43,27205.0,34.7378,34.812,34.6637,34.6822,27205.0
2019-10-11 12:10:00,37.44,37.47,37.36,37.38,46239.0,34.6915,34.7193,34.6174,34.6359,46239.0
2019-10-11 12:20:00,37.39,37.41,37.33,37.4,23938.0,34.6452,34.6637,34.5896,34.6544,23938.0
2019-10-11 12:30:00,37.4,37.58,37.35,37.38,63566.0,34.6544,34.8212,34.6081,34.6359,63566.0
2019-10-11 12:40:00,37.38,37.41,37.34,37.38,42448.0,34.6359,34.6637,34.5988,34.6359,42448.0
2019-10-11 12:50:00,37.38,37.41,37.33,37.39,28366.0,34.6359,34.6637,34.5896,34.6452,28366.0
2019-10-11 13:00:00,37.38,37.49,37.38,37.45,17789.0,34.6359,34.7378,34.6359,34.7008,17789.0
2019-10-11 13:10:00,37.44,37.47,37.4,37.4,41610.0,34.6915,34.7193,34.6544,34.6544,41610.0
2019-10-11 13:20:00,37.41,37.46,37.32,37.4,85667.0,34.6637,34.71,34.5803,34.6544,85667.0
2019-10-11 13:30:00,37.37,37.41,37.27,37.31,52858.0,34.6266,34.6637,34.534,34.571,52858.0
2019-10-11 13:40:00,37.29,37.32,37.24,37.24,44122.0,34.5525,34.5803,34.5062,34.5062,44122.0
2019-10-11 13:50:00,37.23,37.28,37.23,37.27,26918.0,34.4969,34.5432,34.4969,34.534,26918.0
2019-10-11 14:00:00,37.27,37.28,37.18,37.21,39452.0,34.534,34.5432,34.4506,34.4784,39452.0
2019-10-11 14:10:00,37.21,37.22,37.16,37.17,30695.0,34.4784,34.4877,34.4321,34.4413,30695.0
2019-10-11 14:20:00,37.17,37.18,37.13,37.15,45572.0,34.4413,34.4506,34.4043,34.4228,45572.0
2019-10-11 14:30:00,37.15,37.16,37.13,37.15,75362.0,34.4228,34.4321,34.4043,34.4228,75362.0
2019-10-11 14:40:00,37.15,37.2,37.13,37.16,70663.0,34.4228,34.4691,34.4043,34.4321,70663.0
2019-10-11 14:50:00,37.16,37.19,37.15,37.17,63176.0,34.4321,34.4599,34.4228,34.4413,63176.0
2019-10-11 15:00:00,37.17,37.18,37.1,37.1,61212.0,34.4413,34.4506,34.3765,34.3765,61212.0
2019-10-11 15:10:00,37.1,37.18,37.1,37.16,55092.0,34.3765,34.4506,34.3765,34.4321,55092.0
2019-10-11 15:20:00,37.16,37.2,37.15,37.15,35689.0,34.4321,34.4691,34.4228,34.4228,35689.0
2019-10-11 15:30:00,37.15,37.19,36.99,36.99,163159.0,34.4228,34.4599,34.2745,34.2745,163159.0
2019-10-11 15:40:00,36.99,37.17,36.96,37.09,286801.0,34.2745,34.4413,34.2467,34.3672,286801.0
2019-10-11 15:50:00,37.09,37.13,36.9,37.11,907552.0,34.3672,34.4043,34.1911,34.3857,907552.0
2019-10-14 09:30:00,36.95,37.15,36.83,37.12,137671.0,34.2375,34.4228,34.1263,34.395,137671.0
2019-10-14 09:40:00,37.12,37.2,37.0,37.02,94470.0,34.395,34.4691,34.2838,34.3023,94470.0
2019-10-14 09:50:00,37.01,37.12,36.96,37.0,31179.0,34.2931,34.395,34.2467,34.2838,31179.0
2019-10-14 10:00:00,36.99,37.01,36.94,36.96,41144.0,34.2745,34.2931,34.2282,34.2467,41144.0
2019-10-14 10:10:00,36.93,37.01,36.9,36.99,18217.0,34.2189,34.2931,34.1911,34.2745,18217.0
2019-10-14 10:20:00,37.0,37.16,36.98,37.14,25089.0,34.2838,34.4321,34.2653,34.4135,25089.0
2019-10-14 10:30:00,37.14,37.24,37.09,37.21,33580.0,34.4135,34.5062,34.3672,34.4784,33580.0
2019-10-14 10:40:00,37.19,37.33,37.19,37.3,12921.0,34.4599,34.5896,34.4599,34.5618,12921.0
2019-10-14 10:50:00,37.31,37.31,37.18,37.23,30584.0,34.571,34.571,34.4506,34.4969,30584.0
2019-10-14 11:00:00,37.24,37.28,37.18,37.21,11260.0,34.5062,34.5432,34.4506,34.4784,11260.0
2019-10-14 11:10:00,37.2,37.2,37.12,37.18,15800.0,34.4691,34.4691,34.395,34.4506,15800.0
2019-10-14 11:20:00,37.19,37.22,37.18,37.22,8698.0,34.4599,34.4877,34.4506,34.4877,8698.0
2019-10-14 11:30:00,37.22,37.26,37.21,37.24,22200.0,34.4877,34.5247,34.4784,34.5062,22200.0
2019-10-14 11:40:00,37.23,37.25,37.19,37.21,11581.0,34.4969,34.5155,34.4599,34.4784,11581.0
2019-10-14 11:50:00,37.22,37.22,37.18,37.22,5625.0,34.4877,34.4877,34.4506,34.4877,5625.0
2019-10-14 12:00:00,37.23,37.23,37.19,37.19,6380.0,34.4969,34.4969,34.4599,34.4599,6380.0
2019-10-14 12:10:00,37.19,37.21,37.14,37.14,9030.0,34.4599,34.4784,34.4135,34.4135,9030.0
2019-10-14 12:20:00,37.15,37.22,37.15,37.21,19535.0,34.4228,34.4877,34.4228,34.4784,19535.0
2019-10-14 12:30:00,37.22,37.28,37.22,37.25,11975.0,34.4877,34.5432,34.4877,34.5155,11975.0
2019-10-14 12:40:00,37.27,37.28,37.23,37.24,6218.0,34.534,34.5432,34.4969,34.5062,6218.0
2019-10-14 12:50:00,37.24,37.37,37.24,37.36,8229.0,34.5062,34.6266,34.5062,34.6174,8229.0
2019-10-14 13:00:00,37.35,37.38,37.33,37.36,27611.0,34.6081,34.6359,34.5896,34.6174,27611.0
2019-10-14 13:10:00,37.33,37.37,37.32,37.35,5200.0,34.5896,34.6266,34.5803,34.6081,5200.0
2019-10-14 13:20:00,37.35,37.36,37.32,37.36,6129.0,34.6081,34.6174,34.5803,34.6174,6129.0
2019-10-14 13:30:00,37.38,37.4,37.35,37.37,14379.0,34.6359,34.6544,34.6081,34.6266,14379.0
2019-10-14 13:40:00,37.37,37.38,37.33,37.38,7083.0,34.6266,34.6359,34.5896,34.6359,7083.0
2019-10-14 13:50:00,37.37,37.37,37.28,37.28,7817.0,34.6266,34.6266,34.5432,34.5432,7817.0
2019-10-14 14:00:00,37.28,37.33,37.26,37.27,14819.0,34.5432,34.5896,34.5247,34.534,14819.0
2019-10-14 14:10:00,37.26,37.27,37.22,37.22,15430.0,34.5247,34.534,34.4877,34.4877,15430.0
2019-10-14 14:20:00,37.21,37.22,37.16,37.18,15621.0,34.4784,34.4877,34.4321,34.4506,15621.0
2019-10-14 14:30:00,37.16,37.18,37.13,37.15,20095.0,34.4321,34.4506,34.4043,34.4228,20095.0
2019-10-14 14:40:00,37.14,37.14,37.06,37.06,8737.0,34.4135,34.4135,34.3394,34.3394,8737.0
2019-10-14 14:50:00,37.06,37.13,37.06,37.13,13678.0,34.3394,34.4043,34.3394,34.4043,13678.0
2019-10-14 15:00:00,37.13,37.14,37.09,37.13,33334.0,34.4043,34.4135,34.3672,34.4043,33334.0
2019-10-14 15:10:00,37.14,37.16,37.1,37.1,3472.0,34.4135,34.4321,34.3765,34.3765,3472.0
2019-10-14 15:20:00,37.08,37.09,37.06,37.07,14416.0,34.3579,34.3672,34.3394,34.3487,14416.0
2019-10-14 15:30:00,37.07,37.08,37.04,37.07,15472.0,34.3487,34.3579,34.3209,34.3487,15472.0
2019-10-14 15:40:00,37.07,37.1,37.06,37.1,32133.0,34.3487,34.3765,34.3394,34.3765,32133.0
2019-10-14 15:50:00,37.1,37.11,37.02,37.04,135539.0,34.3765,34.3857,34.3023,34.3209,135539.0
2019-10-15 09:30:00,36.77,36.77,36.58,36.67,66234.0,34.0707,34.0707,33.8946,33.978,66234.0
2019-10-15 09:40:00,36.67,36.75,36.62,36.62,30353.0,33.978,34.0522,33.9317,33.9317,30353.0
2019-10-15 09:50:00,36.65,36.67,36.59,36.63,44232.0,33.9595,33.978,33.9039,33.941,44232.0
2019-10-15 10:00:00,36.61,36.62,36.4,36.4,42626.0,33.9224,33.9317,33.7278,33.7278,42626.0
2019-10-15 10:10:00,36.39,36.39,36.15,36.29,89813.0,33.7186,33.7186,33.4962,33.6259,89813.0
2019-10-15 10:20:00,36.29,36.35,36.22,36.29,43971.0,33.6259,33.6815,33.5611,33.6259,43971.0
2019-10-15 10:30:00,36.27,36.27,36.09,36.12,84151.0,33.6074,33.6074,33.4406,33.4684,84151.0
2019-10-15 10:40:00,36.11,36.23,36.09,36.19,60506.0,33.4591,33.5703,33.4406,33.5333,60506.0
2019-10-15 10:50:00,36.2,36.28,36.18,36.19,48889.0,33.5425,33.6167,33.524,33.5333,48889.0
2019-10-15 11:00:00,36.18,36.28,36.1,36.23,80774.0,33.524,33.6167,33.4499,33.5703,80774.0
2019-10-15 11:10:00,36.23,36.38,36.21,36.38,89705.0,33.5703,33.7093,33.5518,33.7093,89705.0
2019-10-15 11:20:00,36.38,36.45,36.36,36.37,34144.0,33.7093,33.7742,33.6908,33.7001,34144.0
2019-10-15 11:30:00,36.37,36.38,36.3,36.34,22871.0,33.7001,33.7093,33.6352,33.6723,22871.0
2019-10-15 11:40:00,36.32,36.34,36.28,36.32,17715.0,33.6537,33.6723,33.6167,33.6537,17715.0
2019-10-15 11:50:00,36.32,36.34,36.23,36.25,39489.0,33.6537,33.6723,33.5703,33.5889,39489.0
2019-10-15 12:00:00,36.25,36.28,36.15,36.21,97471.0,33.5889,33.6167,33.4962,33.5518,97471.0
2019-10-15 12:10:00,36.2,36.2,36.1,36.12,84261.0,33.5425,33.5425,33.4499,33.4684,84261.0
2019-10-15 12:20:00,36.12,36.15,36.12,36.12,39835.0,33.4684,33.4962,33.4684,33.4684,39835.0
2019-10-15 12:30:00,36.12,36.19,36.11,36.15,39478.0,33.4684,33.5333,33.4591,33.4962,39478.0
2019-10-15 12:40:00,36.15,36.19,36.15,36.15,25786.0,33.4962,33.5333,33.4962,33.4962,25786.0
2019-10-15 12:50:00,36.14,36.15,36.11,36.13,33399.0,33.4869,33.4962,33.4591,33.4777,33399.0
2019-10-15 13:00:00,36.13,36.13,36.02,36.05,91891.0,33.4777,33.4777,33.3757,33.4035,91891.0
2019-10-15 13:10:00,36.06,36.06,36.04,36.06,47175.0,33.4128,33.4128,33.3943,33.4128,47175.0
2019-10-15 13:20:00,36.05,36.07,36.0,36.05,38678.0,33.4035,33.4221,33.3572,33.4035,38678.0
2019-10-15 13:30:00,36.05,36.05,35.98,35.98,43102.0,33.4035,33.4035,33.3387,33.3387,43102.0
2019-10-15 13:40:00,35.97,35.97,35.85,35.88,70127.0,33.3294,33.3294,33.2182,33.246,70127.0
2019-10-15 13:50:00,35.87,35.93,35.86,35.91,104856.0,33.2368,33.2924,33.2275,33.2738,104856.0
2019-10-15 14:00:00,35.92,36.0,35.92,35.93,64977.0,33.2831,33.3572,33.2831,33.2924,64977.0
2019-10-15 14:10:00,35.93,35.94,35.9,35.94,50133.0,33.2924,33.3016,33.2646,33.3016,50133.0
2019-10-15 14:20:00,35.94,36.01,35.9,35.99,63340.0,33.3016,33.3665,33.2646,33.3479,63340.0
2019-10-15 14:30:00,35.99,36.01,35.96,35.98,53278.0,33.3479,33.3665,33.3201,33.3387,53278.0
2019-10-15 14:40:00,35.97,35.99,35.89,35.89,76981.0,33.3294,33.3479,33.2553,33.2553,76981.0
2019-10-15 14:50:00,35.89,35.96,35.87,35.95,78353.0,33.2553,33.3201,33.2368,33.3109,78353.0
2019-10-15 15:00:00,35.95,35.98,35.91,35.96,30856.0,33.3109,33.3387,33.2738,33.3201,30856.0
2019-10-15 15:10:00,35.95,35.95,35.88,35.9,49558.0,33.3109,33.3109,33.246,33.2646,49558.0
2019-10-15 15:20:00,35.92,35.93,35.85,35.86,83530.0,33.2831,33.2924,33.2182,33.2275,83530.0
2019-10-15 15:30:00,35.86,35.88,35.81,35.83,192141.0,33.2275,33.246,33.1812,33.1997,192141.0
2019-10-15 15:40:00,35.83,35.84,35.76,35.77,205235.0,33.1997,33.209,33.1348,33.1441,205235.0
2019-10-15 15:50:00,35.78,35.81,35.7,35.77,918372.0,33.1534,33.1812,33.0792,33.1441,918372.0
2019-10-16 09:30:00,36.2,36.33,36.03,36.1,187391.0,33.5425,33.663,33.385,33.4499,187391.0
2019-10-16 09:40:00,36.09,36.09,35.92,36.07,74290.0,33.4406,33.4406,33.2831,33.4221,74290.0
2019-10-16 09:50:00,36.08,36.16,36.05,36.16,36685.0,33.4313,33.5055,33.4035,33.5055,36685.0
2019-10-16 10:00:00,36.17,36.21,36.07,36.21,24832.0,33.5147,33.5518,33.4221,33.5518,24832.0
2019-10-16 10:10:00,36.21,36.21,35.98,35.98,32445.0,33.5518,33.5518,33.3387,33.3387,32445.0
2019-10-16 10:20:00,35.97,36.1,35.96,36.09,26002.0,33.3294,33.4499,33.3201,33.4406,26002.0
2019-10-16 10:30:00,36.05,36.21,36.05,36.13,14534.0,33.4035,33.5518,33.4035,33.4777,14534.0
2019-10-16 10:40:00,36.14,36.24,36.11,36.22,17946.0,33.4869,33.5796,33.4591,33.5611,17946.0
2019-10-16 10:50:00,36.22,36.38,36.21,36.35,33115.0,33.5611,33.7093,33.5518,33.6815,33115.0
2019-10-16 11:00:00,36.36,36.36,36.28,36.33,14389.0,33.6908,33.6908,33.6167,33.663,14389.0
2019-10-16 11:10:00,36.31,36.41,36.3,36.34,42441.0,33.6445,33.7371,33.6352,33.6723,42441.0
2019-10-16 11:20:00,36.33,36.4,36.27,36.39,18200.0,33.663,33.7278,33.6074,33.7186,18200.0
2019-10-16 11:30:00,36.39,36.41,36.33,36.34,22731.0,33.7186,33.7371,33.663,33.6723,22731.0
2019-10-16 11:40:00,36.34,36.36,36.28,36.28,11512.0,33.6723,33.6908,33.6167,33.6167,11512.0
2019-10-16 11:50:00,36.29,36.41,36.29,36.41,22226.0,33.6259,33.7371,33.6259,33.7371,22226.0
2019-10-16 12:00:00,36.41,36.41,36.34,36.38,21798.0,33.7371,33.7371,33.6723,33.7093,21798.0
2019-10-16 12:10:00,36.37,36.37,36.27,36.32,19176.0,33.7001,33.7001,33.6074,33.6537,19176.0
2019-10-16 12:20:00,36.34,36.42,36.32,36.42,13515.0,33.6723,33.7464,33.6537,33.7464,13515.0
2019-10-16 12:30:00,36.42,36.48,36.42,36.43,22229.0,33.7464,33.802,33.7464,33.7556,22229.0
2019-10-16 12:40:00,36.44,36.5,36.43,36.45,18112.0,33.7649,33.8205,33.7556,33.7742,18112.0
2019-10-16 12:50:00,36.47,36.51,36.45,36.51,18022.0,33.7927,33.8298,33.7742,33.8298,18022.0
2019-10-16 13:00:00,36.49,36.52,36.49,36.51,24522.0,33.8112,33.839,33.8112,33.8298,24522.0
2019-10-16 13:10:00,36.5,36.5,36.45,36.46,10228.0,33.8205,33.8205,33.7742,33.7834,10228.0
2019-10-16 13:20:00,36.46,36.57,36.46,36.57,27595.0,33.7834,33.8854,33.7834,33.8854,27595.0
2019-10-16 13:30:00,36.56,36.57,36.51,36.54,15699.0,33.8761,33.8854,33.8298,33.8576,15699.0
2019-10-16 13:40:00,36.55,36.62,36.5,36.54,60689.0,33.8668,33.9317,33.8205,33.8576,60689.0
2019-10-16 13:50:00,36.57,36.6,36.55,36.6,29177.0,33.8854,33.9132,33.8668,33.9132,29177.0
2019-10-16 14:00:00,36.59,36.59,36.53,36.53,19068.0,33.9039,33.9039,33.8483,33.8483,19068.0
2019-10-16 14:10:00,36.56,36.57,36.52,36.54,10958.0,33.8761,33.8854,33.839,33.8576,10958.0
2019-10-16 14:20:00,36.54,36.54,36.37,36.45,48224.0,33.8576,33.8576,33.7001,33.7742,48224.0
2019-10-16 14:30:00,36.45,36.46,36.42,36.42,10933.0,33.7742,33.7834,33.7464,33.7464,10933.0
2019-10-16 14:40:00,36.42,36.42,36.37,36.4,13229.0,33.7464,33.7464,33.7001,33.7278,13229.0
2019-10-16 14:50:00,36.4,36.45,36.4,36.45,26671.0,33.7278,33.7742,33.7278,33.7742,26671.0
2019-10-16 15:00:00,36.44,36.48,36.43,36.47,18650.0,33.7649,33.802,33.7556,33.7927,18650.0
2019-10-16 15:10:00,36.47,36.53,36.47,36.48,27349.0,33.7927,33.8483,33.7927,33.802,27349.0
2019-10-16 15:20:00,36.49,36.49,36.43,36.43,24826.0,33.8112,33.8112,33.7556,33.7556,24826.0
2019-10-16 15:30:00,36.44,36.47,36.42,36.46,38551.0,33.7649,33.7927,33.7464,33.7834,38551.0
2019-10-16 15:40:00,36.46,36.59,36.45,36.59,94060.0,33.7834,33.9039,33.7742,33.9039,94060.0
2019-10-16 15:50:00,36.59,36.69,36.59,36.65,560805.0,33.9039,33.9966,33.9039,33.9595,560805.0
2019-10-17 09:30:00,36.36,36.75,36.36,36.71,103595.0,33.6908,34.0522,33.6908,34.0151,103595.0
2019-10-17 09:40:00,36.71,36.84,36.71,36.8,61026.0,34.0151,34.1355,34.0151,34.0985,61026.0
2019-10-17 09:50:00,36.79,37.08,36.79,36.96,74274.0,34.0892,34.3579,34.0892,34.2467,74274.0
2019-10-17 10:00:00,36.96,37.03,36.81,36.81,92246.0,34.2467,34.3116,34.1078,34.1078,92246.0
2019-10-17 10:10:00,36.85,36.9,36.77,36.82,33848.0,34.1448,34.1911,34.0707,34.117,33848.0
2019-10-17 10:20:00,36.81,36.83,36.69,36.81,23998.0,34.1078,34.1263,33.9966,34.1078,23998.0
2019-10-17 10:30:00,36.8,36.96,36.8,36.96,46342.0,34.0985,34.2467,34.0985,34.2467,46342.0
2019-10-17 10:40:00,36.94,37.11,36.94,37.11,48922.0,34.2282,34.3857,34.2282,34.3857,48922.0
2019-10-17 10:50:00,37.11,37.13,36.93,36.98,16671.0,34.3857,34.4043,34.2189,34.2653,16671.0
2019-10-17 11:00:00,37.01,37.08,36.94,37.01,33146.0,34.2931,34.3579,34.2282,34.2931,33146.0
2019-10-17 11:10:00,37.03,37.12,36.99,37.06,28236.0,34.3116,34.395,34.2745,34.3394,28236.0
2019-10-17 11:20:00,37.07,37.35,37.07,37.26,35686.0,34.3487,34.6081,34.3487,34.5247,35686.0
2019-10-17 11:30:00,37.27,37.44,37.27,37.36,65450.0,34.534,34.6915,34.534,34.6174,65450.0
2019-10-17 11:40:00,37.37,37.47,37.3,37.44,37525.0,34.6266,34.7193,34.5618,34.6915,37525.0
2019-10-17 11:50:00,37.44,37.52,37.44,37.51,25069.0,34.6915,34.7656,34.6915,34.7564,25069.0
2019-10-17 12:00:00,37.52,37.58,37.37,37.41,42271.0,34.7656,34.8212,34.6266,34.6637,42271.0
2019-10-17 12:10:00,37.41,37.44,37.27,37.29,19371.0,34.6637,34.6915,34.534,34.5525,19371.0
2019-10-17 12:20:00,37.3,37.4,37.29,37.31,10013.0,34.5618,34.6544,34.5525,34.571,10013.0
2019-10-17 12:30:00,37.3,37.35,37.21,37.34,27728.0,34.5618,34.6081,34.4784,34.5988,27728.0
2019-10-17 12:40:00,37.34,37.44,37.34,37.42,16675.0,34.5988,34.6915,34.5988,34.673,16675.0
2019-10-17 12:50:00,37.41,37.42,37.3,37.3,33872.0,34.6637,34.673,34.5618,34.5618,33872.0
2019-10-17 13:00:00,37.33,37.35,37.29,37.32,17718.0,34.5896,34.6081,34.5525,34.5803,17718.0
2019-10-17 13:10:00,37.32,37.35,37.26,37.32,21003.0,34.5803,34.6081,34.5247,34.5803,21003.0
2019-10-17 13:20:00,37.33,37.4,37.31,37.4,26071.0,34.5896,34.6544,34.571,34.6544,26071.0
2019-10-17 13:30:00,37.39,37.46,37.38,37.44,23486.0,34.6452,34.71,34.6359,34.6915,23486.0
2019-10-17 13:40:00,37.42,37.45,37.4,37.42,31047.0,34.673,34.7008,34.6544,34.673,31047.0
2019-10-17 13:50:00,37.42,37.49,37.42,37.48,29781.0,34.673,34.7378,34.673,34.7286,29781.0
2019-10-17 14:00:00,37.48,37.49,37.35,37.36,50503.0,34.7286,34.7378,34.6081,34.6174,50503.0
2019-10-17 14:10:00,37.35,37.35,37.22,37.23,28950.0,34.6081,34.6081,34.4877,34.4969,28950.0
2019-10-17 14:20:00,37.23,37.23,37.15,37.16,17684.0,34.4969,34.4969,34.4228,34.4321,17684.0
2019-10-17 14:30:00,37.18,37.27,37.18,37.26,27099.0,34.4506,34.534,34.4506,34.5247,27099.0
2019-10-17 14:40:00,37.28,37.3,37.18,37.18,50747.0,34.5432,34.5618,34.4506,34.4506,50747.0
2019-10-17 14:50:00,37.18,37.26,37.12,37.21,52639.0,34.4506,34.5247,34.395,34.4784,52639.0
2019-10-17 15:00:00,37.22,37.24,37.2,37.23,42358.0,34.4877,34.5062,34.4691,34.4969,42358.0
2019-10-17 15:10:00,37.23,37.31,37.2,37.31,33778.0,34.4969,34.571,34.4691,34.571,33778.0
2019-10-17 15:20:00,37.32,37.33,37.25,37.27,24437.0,34.5803,34.5896,34.5155,34.534,24437.0
2019-10-17 15:30:00,37.27,37.27,37.21,37.26,44181.0,34.534,34.534,34.4784,34.5247,44181.0
2019-10-17 15:40:00,37.26,37.28,37.22,37.26,131790.0,34.5247,34.5432,34.4877,34.5247,131790.0
2019-10-17 15:50:00,37.26,37.38,37.26,37.36,412580.0,34.5247,34.6359,34.5247,34.6174,412580.0
2019-10-18 09:30:00,37.12,37.44,37.12,37.43,90913.0,34.395,34.6915,34.395,34.6822,90913.0
2019-10-18 09:40:00,37.44,37.54,37.23,37.23,40997.0,34.6915,34.7842,34.4969,34.4969,40997.0
2019-10-18 09:50:00,37.21,37.3,37.15,37.22,12317.0,34.4784,34.5618,34.4228,34.4877,12317.0
2019-10-18 10:00:00,37.21,37.28,37.09,37.09,46101.0,34.4784,34.5432,34.3672,34.3672,46101.0
2019-10-18 10:10:00,37.08,37.18,37.04,37.17,48058.0,34.3579,34.4506,34.3209,34.4413,48058.0
2019-10-18 10:20:00,37.16,37.31,37.14,37.3,31013.0,34.4321,34.571,34.4135,34.5618,31013.0
2019-10-18 10:30:00,37.31,37.33,37.15,37.16,34548.0,34.571,34.5896,34.4228,34.4321,34548.0
2019-10-18 10:40:00,37.18,37.25,37.08,37.08,30821.0,34.4506,34.5155,34.3579,34.3579,30821.0
2019-10-18 10:50:00,37.08,37.15,37.06,37.12,26433.0,34.3579,34.4228,34.3394,34.395,26433.0
2019-10-18 11:00:00,37.12,37.14,37.0,37.03,30799.0,34.395,34.4135,34.2838,34.3116,30799.0
2019-10-18 11:10:00,37.04,37.07,36.87,36.97,40959.0,34.3209,34.3487,34.1633,34.256,40959.0
2019-10-18 11:20:00,36.98,37.0,36.92,36.94,35376.0,34.2653,34.2838,34.2097,34.2282,35376.0
2019-10-18 11:30:00,36.92,37.05,36.92,37.04,45384.0,34.2097,34.3301,34.2097,34.3209,45384.0
2019-10-18 11:40:00,36.99,37.0,36.9,36.91,26559.0,34.2745,34.2838,34.1911,34.2004,26559.0
2019-10-18 11:50:00,36.92,36.93,36.81,36.84,29507.0,34.2097,34.2189,34.1078,34.1355,29507.0
2019-10-18 12:00:00,36.85,36.85,36.72,36.77,50286.0,34.1448,34.1448,34.0244,34.0707,50286.0
2019-10-18 12:10:00,36.78,36.89,36.76,36.89,32013.0,34.08,34.1819,34.0614,34.1819,32013.0
2019-10-18 12:20:00,36.88,36.98,36.88,36.96,38806.0,34.1726,34.2653,34.1726,34.2467,38806.0
2019-10-18 12:30:00,36.98,36.99,36.93,36.94,41998.0,34.2653,34.2745,34.2189,34.2282,41998.0
2019-10-18 12:40:00,36.94,36.95,36.86,36.95,27102.0,34.2282,34.2375,34.1541,34.2375,27102.0
2019-10-18 12:50:00,36.95,37.04,36.95,37.01,9016.0,34.2375,34.3209,34.2375,34.2931,9016.0
2019-10-18 13:00:00,37.01,37.06,36.98,37.03,29200.0,34.2931,34.3394,34.2653,34.3116,29200.0
2019-10-18 13:10:00,37.03,37.14,37.02,37.09,21191.0,34.3116,34.4135,34.3023,34.3672,21191.0
2019-10-18 13:20:00,37.09,37.09,37.03,37.08,24102.0,34.3672,34.3672,34.3116,34.3579,24102.0
2019-10-18 13:30:00,37.09,37.16,37.09,37.1,13723.0,34.3672,34.4321,34.3672,34.3765,13723.0
2019-10-18 13:40:00,37.1,37.1,37.01,37.01,17593.0,34.3765,34.3765,34.2931,34.2931,17593.0
2019-10-18 13:50:00,37.01,37.08,36.99,37.04,19593.0,34.2931,34.3579,34.2745,34.3209,19593.0
2019-10-18 14:00:00,37.04,37.07,37.04,37.07,10380.0,34.3209,34.3487,34.3209,34.3487,10380.0
2019-10-18 14:10:00,37.08,37.14,37.08,37.11,27404.0,34.3579,34.4135,34.3579,34.3857,27404.0
2019-10-18 14:20:00,37.1,37.14,37.08,37.09,15429.0,34.3765,34.4135,34.3579,34.3672,15429.0
2019-10-18 14:30:00,37.08,37.12,36.99,37.12,34985.0,34.3579,34.395,34.2745,34.395,34985.0
2019-10-18 14:40:00,37.12,37.14,37.09,37.09,20237.0,34.395,34.4135,34.3672,34.3672,20237.0
2019-10-18 14:50:00,37.1,37.17,37.1,37.13,38056.0,34.3765,34.4413,34.3765,34.4043,38056.0
2019-10-18 15:00:00,37.13,37.15,37.08,37.12,25572.0,34.4043,34.4228,34.3579,34.395,25572.0
2019-10-18 15:10:00,37.12,37.12,37.04,37.06,15019.0,34.395,34.395,34.3209,34.3394,15019.0
2019-10-18 15:20:00,37.06,37.08,37.01,37.06,14671.0,34.3394,34.3579,34.2931,34.3394,14671.0
2019-10-18 15:30:00,37.05,37.12,37.0,37.1,25148.0,34.3301,34.395,34.2838,34.3765,25148.0
2019-10-18 15:40:00,37.1,37.14,37.1,37.13,30517.0,34.3765,34.4135,34.3765,34.4043,30517.0
2019-10-18 15:50:00,37.13,37.2,37.07,37.2,283948.0,34.4043,34.4691,34.3487,34.4691,283948.0
2019-10-21 09:30:00,37.4,37.48,37.14,37.17,102267.0,34.6544,34.7286,34.4135,34.4413,102267.0
2019-10-21 09:40:00,37.15,37.23,37.07,37.18,21572.0,34.4228,34.4969,34.3487,34.4506,21572.0
2019-10-21 09:50:00,37.17,37.19,36.99,37.07,20338.0,34.4413,34.4599,34.2745,34.3487,20338.0
2019-10-21 10:00:00,37.07,37.22,37.05,37.17,20377.0,34.3487,34.4877,34.3301,34.4413,20377.0
2019-10-21 10:10:00,37.18,37.18,37.09,37.09,16042.0,34.4506,34.4506,34.3672,34.3672,16042.0
2019-10-21 10:20:00,37.09,37.1,36.98,37.05,21956.0,34.3672,34.3765,34.2653,34.3301,21956.0
2019-10-21 10:30:00,37.06,37.11,37.01,37.08,38427.0,34.3394,34.3857,34.2931,34.3579,38427.0
2019-10-21 10:40:00,37.07,37.07,36.85,36.94,19503.0,34.3487,34.3487,34.1448,34.2282,19503.0
2019-10-21 10:50:00,36.93,36.94,36.79,36.8,13934.0,34.2189,34.2282,34.0892,34.0985,13934.0
2019-10-21 11:00:00,36.78,36.81,36.64,36.71,20861.0,34.08,34.1078,33.9502,34.0151,20861.0
2019-10-21 11:10:00,36.66,36.68,36.4,36.42,45478.0,33.9688,33.9873,33.7278,33.7464,45478.0
2019-10-21 11:20:00,36.44,36.47,36.29,36.33,64046.0,33.7649,33.7927,33.6259,33.663,64046.0
2019-10-21 11:30:00,36.31,36.38,36.22,36.32,69214.0,33.6445,33.7093,33.5611,33.6537,69214.0
2019-10-21 11:40:00,36.3,36.35,36.18,36.33,41285.0,33.6352,33.6815,33.524,33.663,41285.0
2019-10-21 11:50:00,36.3,36.41,36.3,36.31,54850.0,33.6352,33.7371,33.6352,33.6445,54850.0
2019-10-21 12:00:00,36.3,36.44,36.28,36.4,41581.0,33.6352,33.7649,33.6167,33.7278,41581.0
2019-10-21 12:10:00,36.39,36.53,36.36,36.5,60369.0,33.7186,33.8483,33.6908,33.8205,60369.0
2019-10-21 12:20:00,36.51,36.53,36.45,36.5,20541.0,33.8298,33.8483,33.7742,33.8205,20541.0
2019-10-21 12:30:00,36.49,36.58,36.45,36.55,28589.0,33.8112,33.8946,33.7742,33.8668,28589.0
2019-10-21 12:40:00,36.55,36.55,36.45,36.46,11609.0,33.8668,33.8668,33.7742,33.7834,11609.0
2019-10-21 12:50:00,36.45,36.45,36.35,36.36,28172.0,33.7742,33.7742,33.6815,33.6908,28172.0
2019-10-21 13:00:00,36.36,36.51,36.36,36.49,25781.0,33.6908,33.8298,33.6908,33.8112,25781.0
2019-10-21 13:10:00,36.49,36.54,36.46,36.48,16083.0,33.8112,33.8576,33.7834,33.802,16083.0
2019-10-21 13:20:00,36.44,36.5,36.41,36.41,20673.0,33.7649,33.8205,33.7371,33.7371,20673.0
2019-10-21 13:30:00,36.4,36.4,36.35,36.36,24207.0,33.7278,33.7278,33.6815,33.6908,24207.0
2019-10-21 13:40:00,36.37,36.37,36.33,36.35,29135.0,33.7001,33.7001,33.663,33.6815,29135.0
2019-10-21 13:50:00,36.33,36.36,36.32,36.33,17576.0,33.663,33.6908,33.6537,33.663,17576.0
2019-10-21 14:00:00,36.34,36.47,36.34,36.42,36821.0,33.6723,33.7927,33.6723,33.7464,36821.0
2019-10-21 14:10:00,36.42,36.44,36.38,36.39,16733.0,33.7464,33.7649,33.7093,33.7186,16733.0
2019-10-21 14:20:00,36.39,36.4,36.33,36.35,28654.0,33.7186,33.7278,33.663,33.6815,28654.0
2019-10-21 14:30:00,36.34,36.36,36.28,36.28,31249.0,33.6723,33.6908,33.6167,33.6167,31249.0
2019-10-21 14:40:00,36.29,36.3,36.28,36.29,19967.0,33.6259,33.6352,33.6167,33.6259,19967.0
2019-10-21 14:50:00,36.29,36.34,36.26,36.29,34461.0,33.6259,33.6723,33.5981,33.6259,34461.0
2019-10-21 15:00:00,36.3,36.35,36.28,36.35,40298.0,33.6352,33.6815,33.6167,33.6815,40298.0
2019-10-21 15:10:00,36.33,36.34,36.25,36.29,44854.0,33.663,33.6723,33.5889,33.6259,44854.0
2019-10-21 15:20:00,36.29,36.31,36.26,36.29,36114.0,33.6259,33.6445,33.5981,33.6259,36114.0
2019-10-21 15:30:00,36.3,36.35,36.29,36.3,48742.0,33.6352,33.6815,33.6259,33.6352,48742.0
2019-10-21 15:40:00,36.29,36.31,36.26,36.26,73903.0,33.6259,33.6445,33.5981,33.5981,73903.0
2019-10-21 15:50:00,36.27,36.33,36.23,36.27,397707.0,33.6074,33.663,33.5703,33.6074,397707.0
2019-10-22 09:30:00,36.37,36.52,36.25,36.46,114030.0,33.7001,33.839,33.5889,33.7834,114030.0
2019-10-22 09:40:00,36.46,36.5,36.41,36.47,15003.0,33.7834,33.8205,33.7371,33.7927,15003.0
2019-10-22 09:50:00,36.46,36.57,36.41,36.43,26776.0,33.7834,33.8854,33.7371,33.7556,26776.0
2019-10-22 10:00:00,36.42,36.46,36.31,36.36,27505.0,33.7464,33.7834,33.6445,33.6908,27505.0
2019-10-22 10:10:00,36.35,36.51,36.35,36.43,22776.0,33.6815,33.8298,33.6815,33.7556,22776.0
2019-10-22 10:20:00,36.42,36.46,36.4,36.42,4700.0,33.7464,33.7834,33.7278,33.7464,4700.0
2019-10-22 10:30:00,36.41,36.44,36.31,36.31,9617.0,33.7371,33.7649,33.6445,33.6445,9617.0
2019-10-22 10:40:00,36.31,36.32,36.13,36.16,24689.0,33.6445,33.6537,33.4777,33.5055,24689.0
2019-10-22 10:50:00,36.15,36.15,35.95,36.0,30538.0,33.4962,33.4962,33.3109,33.3572,30538.0
2019-10-22 11:00:00,35.99,36.05,35.97,35.98,25912.0,33.3479,33.4035,33.3294,33.3387,25912.0
2019-10-22 11:10:00,35.92,36.03,35.86,36.03,44603.0,33.2831,33.385,33.2275,33.385,44603.0
2019-10-22 11:20:00,36.03,36.12,36.01,36.05,34328.0,33.385,33.4684,33.3665,33.4035,34328.0
2019-10-22 11:30:00,36.05,36.05,35.97,36.02,12149.0,33.4035,33.4035,33.3294,33.3757,12149.0
2019-10-22 11:40:00,36.02,36.02,35.93,35.93,23781.0,33.3757,33.3757,33.2924,33.2924,23781.0
2019-10-22 11:50:00,35.92,35.93,35.84,35.9,52775.0,33.2831,33.2924,33.209,33.2646,52775.0
2019-10-22 12:00:00,35.89,35.95,35.85,35.85,41367.0,33.2553,33.3109,33.2182,33.2182,41367.0
2019-10-22 12:10:00,35.85,35.92,35.83,35.89,50963.0,33.2182,33.2831,33.1997,33.2553,50963.0
2019-10-22 12:20:00,35.89,35.91,35.83,35.87,34121.0,33.2553,33.2738,33.1997,33.2368,34121.0
2019-10-22 12:30:00,35.86,35.88,35.81,35.87,22911.0,33.2275,33.246,33.1812,33.2368,22911.0
2019-10-22 12:40:00,35.86,35.99,35.86,35.95,34191.0,33.2275,33.3479,33.2275,33.3109,34191.0
2019-10-22 12:50:00,35.94,36.04,35.93,35.97,15442.0,33.3016,33.3943,33.2924,33.3294,15442.0
2019-10-22 13:00:00,35.97,36.01,35.94,35.99,13644.0,33.3294,33.3665,33.3016,33.3479,13644.0
2019-10-22 13:10:00,35.99,36.02,35.96,36.0,12042.0,33.3479,33.3757,33.3201,33.3572,12042.0
2019-10-22 13:20:00,35.99,36.09,35.99,36.02,42826.0,33.3479,33.4406,33.3479,33.3757,42826.0
2019-10-22 13:30:00,36.01,36.09,35.99,36.08,20543.0,33.3665,33.4406,33.3479,33.4313,20543.0
2019-10-22 13:40:00,36.08,36.1,36.02,36.05,8165.0,33.4313,33.4499,33.3757,33.4035,8165.0
2019-10-22 13:50:00,36.04,36.09,36.02,36.05,16412.0,33.3943,33.4406,33.3757,33.4035,16412.0
2019-10-22 14:00:00,36.05,36.05,36.0,36.0,16526.0,33.4035,33.4035,33.3572,33.3572,16526.0
2019-10-22 14:10:00,36.0,36.0,35.88,35.88,34787.0,33.3572,33.3572,33.246,33.246,34787.0
2019-10-22 14:20:00,35.85,35.95,35.85,35.89,48610.0,33.2182,33.3109,33.2182,33.2553,48610.0
2019-10-22 14:30:00,35.88,36.14,35.86,36.05,104761.0,33.246,33.4869,33.2275,33.4035,104761.0
2019-10-22 14:40:00,36.06,36.27,36.06,36.21,55434.0,33.4128,33.6074,33.4128,33.5518,55434.0
2019-10-22 14:50:00,36.19,36.23,36.12,36.18,38694.0,33.5333,33.5703,33.4684,33.524,38694.0
2019-10-22 15:00:00,36.17,36.24,36.15,36.24,21997.0,33.5147,33.5796,33.4962,33.5796,21997.0
2019-10-22 15:10:00,36.25,36.28,36.22,36.22,20907.0,33.5889,33.6167,33.5611,33.5611,20907.0
2019-10-22 15:20:00,36.23,36.28,36.22,36.28,10547.0,33.5703,33.6167,33.5611,33.6167,10547.0
2019-10-22 15:30:00,36.28,36.46,36.28,36.46,51121.0,33.6167,33.7834,33.6167,33.7834,51121.0
2019-10-22 15:40:00,36.46,36.46,36.4,36.43,62315.0,33.7834,33.7834,33.7278,33.7556,62315.0
2019-10-22 15:50:00,36.42,36.47,36.36,36.36,159397.0,33.7464,33.7927,33.6908,33.6908,159397.0
2019-10-23 09:30:00,36.51,36.87,36.51,36.75,174020.0,33.8298,34.1633,33.8298,34.0522,174020.0
2019-10-23 09:40:00,36.74,36.74,36.56,36.7,48713.0,34.0429,34.0429,33.8761,34.0058,48713.0
2019-10-23 09:50:00,36.7,36.9,36.69,36.84,39554.0,34.0058,34.1911,33.9966,34.1355,39554.0
2019-10-23 10:00:00,36.85,36.89,36.81,36.87,37800.0,34.1448,34.1819,34.1078,34.1633,37800.0
2019-10-23 10:10:00,36.87,36.92,36.78,36.81,35246.0,34.1633,34.2097,34.08,34.1078,35246.0
2019-10-23 10:20:00,36.83,36.92,36.81,36.88,25340.0,34.1263,34.2097,34.1078,34.1726,25340.0
2019-10-23 10:30:00,36.87,36.91,36.8,36.88,27432.0,34.1633,34.2004,34.0985,34.1726,27432.0
2019-10-23 10:40:00,36.88,36.96,36.86,36.92,44105.0,34.1726,34.2467,34.1541,34.2097,44105.0
2019-10-23 10:50:00,36.92,36.98,36.76,36.84,55480.0,34.2097,34.2653,34.0614,34.1355,55480.0
2019-10-23 11:00:00,36.84,36.94,36.81,36.87,39623.0,34.1355,34.2282,34.1078,34.1633,39623.0
2019-10-23 11:10:00,36.88,36.95,36.84,36.92,46685.0,34.1726,34.2375,34.1355,34.2097,46685.0
2019-10-23 11:20:00,36.92,36.94,36.87,36.87,23876.0,34.2097,34.2282,34.1633,34.1633,23876.0
2019-10-23 11:30:00,36.87,36.92,36.82,36.84,26618.0,34.1633,34.2097,34.117,34.1355,26618.0
2019-10-23 11:40:00,36.84,36.84,36.74,36.78,22290.0,34.1355,34.1355,34.0429,34.08,22290.0
2019-10-23 11:50:00,36.78,36.8,36.73,36.76,21461.0,34.08,34.0985,34.0336,34.0614,21461.0
2019-10-23 12:00:00,36.76,36.79,36.73,36.78,15391.0,34.0614,34.0892,34.0336,34.08,15391.0
2019-10-23 12:10:00,36.78,36.81,36.69,36.7,5391.0,34.08,34.1078,33.9966,34.0058,5391.0
2019-10-23 12:20:00,36.69,36.73,36.63,36.71,14638.0,33.9966,34.0336,33.941,34.0151,14638.0
2019-10-23 12:30:00,36.7,36.71,36.65,36.71,17443.0,34.0058,34.0151,33.9595,34.0151,17443.0
2019-10-23 12:40:00,36.71,36.73,36.66,36.7,12600.0,34.0151,34.0336,33.9688,34.0058,12600.0
2019-10-23 12:50:00,36.69,36.69,36.58,36.65,10344.0,33.9966,33.9966,33.8946,33.9595,10344.0
2019-10-23 13:00:00,36.63,36.66,36.61,36.62,23707.0,33.941,33.9688,33.9224,33.9317,23707.0
2019-10-23 13:10:00,36.61,36.72,36.59,36.69,17765.0,33.9224,34.0244,33.9039,33.9966,17765.0
2019-10-23 13:20:00,36.69,36.71,36.62,36.71,10682.0,33.9966,34.0151,33.9317,34.0151,10682.0
2019-10-23 13:30:00,36.71,36.74,36.58,36.58,16305.0,34.0151,34.0429,33.8946,33.8946,16305.0
2019-10-23 13:40:00,36.59,36.64,36.59,36.62,11551.0,33.9039,33.9502,33.9039,33.9317,11551.0
2019-10-23 13:50:00,36.61,36.67,36.61,36.65,12792.0,33.9224,33.978,33.9224,33.9595,12792.0
2019-10-23 14:00:00,36.65,36.71,36.63,36.71,26414.0,33.9595,34.0151,33.941,34.0151,26414.0
2019-10-23 14:10:00,36.7,36.71,36.69,36.7,17827.0,34.0058,34.0151,33.9966,34.0058,17827.0
2019-10-23 14:20:00,36.7,36.82,36.7,36.82,20548.0,34.0058,34.117,34.0058,34.117,20548.0
2019-10-23 14:30:00,36.83,36.85,36.78,36.81,30270.0,34.1263,34.1448,34.08,34.1078,30270.0
2019-10-23 14:40:00,36.81,36.83,36.74,36.77,21660.0,34.1078,34.1263,34.0429,34.0707,21660.0
2019-10-23 14:50:00,36.76,36.8,36.75,36.76,14344.0,34.0614,34.0985,34.0522,34.0614,14344.0
2019-10-23 15:00:00,36.77,36.82,36.77,36.82,20900.0,34.0707,34.117,34.0707,34.117,20900.0
2019-10-23 15:10:00,36.83,36.84,36.81,36.83,25075.0,34.1263,34.1355,34.1078,34.1263,25075.0
2019-10-23 15:20:00,36.83,36.83,36.76,36.76,27990.0,34.1263,34.1263,34.0614,34.0614,27990.0
2019-10-23 15:30:00,36.76,36.8,36.74,36.75,25929.0,34.0614,34.0985,34.0429,34.0522,25929.0
2019-10-23 15:40:00,36.75,36.76,36.69,36.74,62757.0,34.0522,34.0614,33.9966,34.0429,62757.0
2019-10-23 15:50:00,36.74,36.86,36.73,36.75,372765.0,34.0429,34.1541,34.0336,34.0522,372765.0
2019-10-24 09:30:00,36.97,37.22,36.88,37.22,67320.0,34.256,34.4877,34.1726,34.4877,67320.0
2019-10-24 09:40:00,37.23,37.33,37.05,37.18,64768.0,34.4969,34.5896,34.3301,34.4506,64768.0
2019-10-24 09:50:00,37.18,37.27,37.07,37.09,24620.0,34.4506,34.534,34.3487,34.3672,24620.0
2019-10-24 10:00:00,37.1,37.27,37.08,37.2,34300.0,34.3765,34.534,34.3579,34.4691,34300.0
2019-10-24 10:10:00,37.21,37.43,37.21,37.31,48495.0,34.4784,34.6822,34.4784,34.571,48495.0
2019-10-24 10:20:00,37.32,37.41,37.28,37.4,39119.0,34.5803,34.6637,34.5432,34.6544,39119.0
2019-10-24 10:30:00,37.41,37.5,37.36,37.41,55054.0,34.6637,34.7471,34.6174,34.6637,55054.0
2019-10-24 10:40:00,37.4,37.45,37.31,37.45,12599.0,34.6544,34.7008,34.571,34.7008,12599.0
2019-10-24 10:50:00,37.46,37.54,37.43,37.48,53051.0,34.71,34.7842,34.6822,34.7286,53051.0
2019-10-24 11:00:00,37.48,37.52,37.33,37.33,37504.0,34.7286,34.7656,34.5896,34.5896,37504.0
2019-10-24 11:10:00,37.35,37.44,37.35,37.4,16722.0,34.6081,34.6915,34.6081,34.6544,16722.0
2019-10-24 11:20:00,37.39,37.4,37.19,37.19,37702.0,34.6452,34.6544,34.4599,34.4599,37702.0
2019-10-24 11:30:00,37.19,37.23,37.08,37.23,20695.0,34.4599,34.4969,34.3579,34.4969,20695.0
2019-10-24 11:40:00,37.24,37.32,37.22,37.32,20867.0,34.5062,34.5803,34.4877,34.5803,20867.0
2019-10-24 11:50:00,37.31,37.36,37.27,37.31,25154.0,34.571,34.6174,34.534,34.571,25154.0
2019-10-24 12:00:00,37.32,37.4,37.29,37.36,21138.0,34.5803,34.6544,34.5525,34.6174,21138.0
2019-10-24 12:10:00,37.37,37.5,37.37,37.44,45703.0,34.6266,34.7471,34.6266,34.6915,45703.0
2019-10-24 12:20:00,37.43,37.48,37.38,37.39,29732.0,34.6822,34.7286,34.6359,34.6452,29732.0
2019-10-24 12:30:00,37.39,37.42,37.35,37.35,7984.0,34.6452,34.673,34.6081,34.6081,7984.0
2019-10-24 12:40:00,37.34,37.35,37.26,37.28,11873.0,34.5988,34.6081,34.5247,34.5432,11873.0
2019-10-24 12:50:00,37.27,37.41,37.27,37.4,13694.0,34.534,34.6637,34.534,34.6544,13694.0
2019-10-24 13:00:00,37.38,37.48,37.38,37.46,38469.0,34.6359,34.7286,34.6359,34.71,38469.0
2019-10-24 13:10:00,37.47,37.51,37.42,37.48,26770.0,34.7193,34.7564,34.673,34.7286,26770.0
2019-10-24 13:20:00,37.47,37.49,37.45,37.48,21923.0,34.7193,34.7378,34.7008,34.7286,21923.0
2019-10-24 13:30:00,37.49,37.51,37.45,37.48,37379.0,34.7378,34.7564,34.7008,34.7286,37379.0
2019-10-24 13:40:00,37.49,37.54,37.48,37.54,27709.0,34.7378,34.7842,34.7286,34.7842,27709.0
2019-10-24 13:50:00,37.55,37.57,37.51,37.51,25509.0,34.7934,34.812,34.7564,34.7564,25509.0
2019-10-24 14:00:00,37.51,37.55,37.49,37.53,22981.0,34.7564,34.7934,34.7378,34.7749,22981.0
2019-10-24 14:10:00,37.53,37.65,37.53,37.65,35022.0,34.7749,34.8861,34.7749,34.8861,35022.0
2019-10-24 14:20:00,37.66,37.68,37.62,37.63,41673.0,34.8954,34.9139,34.8583,34.8676,41673.0
2019-10-24 14:30:00,37.62,37.63,37.57,37.58,42752.0,34.8583,34.8676,34.812,34.8212,42752.0
2019-10-24 14:40:00,37.58,37.62,37.55,37.61,20164.0,34.8212,34.8583,34.7934,34.849,20164.0
2019-10-24 14:50:00,37.6,37.66,37.6,37.65,23043.0,34.8398,34.8954,34.8398,34.8861,23043.0
2019-10-24 15:00:00,37.65,37.69,37.62,37.69,32947.0,34.8861,34.9231,34.8583,34.9231,32947.0
2019-10-24 15:10:00,37.69,37.72,37.68,37.71,37267.0,34.9231,34.9509,34.9139,34.9417,37267.0
2019-10-24 15:20:00,37.71,37.72,37.64,37.65,36447.0,34.9417,34.9509,34.8768,34.8861,36447.0
2019-10-24 15:30:00,37.65,37.65,37.59,37.65,71314.0,34.8861,34.8861,34.8305,34.8861,71314.0
2019-10-24 15:40:00,37.65,37.69,37.64,37.65,81506.0,34.8861,34.9231,34.8768,34.8861,81506.0
2019-10-24 15:50:00,37.65,37.7,37.61,37.7,365490.0,34.8861,34.9324,34.849,34.9324,365490.0
2019-10-25 09:30:00,38.53,38.75,38.52,38.58,189931.0,35.7015,35.9053,35.6922,35.7478,189931.0
2019-10-25 09:40:00,38.57,38.62,38.41,38.61,121189.0,35.7385,35.7849,35.5903,35.7756,121189.0
2019-10-25 09:50:00,38.6,38.63,38.53,38.6,138231.0,35.7663,35.7941,35.7015,35.7663,138231.0
2019-10-25 10:00:00,38.59,38.63,38.53,38.58,88301.0,35.7571,35.7941,35.7015,35.7478,88301.0
2019-10-25 10:10:00,38.58,38.58,38.33,38.44,83994.0,35.7478,35.7478,35.5162,35.6181,83994.0
2019-10-25 10:20:00,38.41,38.53,38.39,38.43,81298.0,35.5903,35.7015,35.5718,35.6088,81298.0
2019-10-25 10:30:00,38.41,38.52,38.32,38.34,96711.0,35.5903,35.6922,35.5069,35.5254,96711.0
2019-10-25 10:40:00,38.35,38.53,38.35,38.48,45484.0,35.5347,35.7015,35.5347,35.6552,45484.0
2019-10-25 10:50:00,38.48,38.51,38.42,38.47,15977.0,35.6552,35.683,35.5996,35.6459,15977.0
2019-10-25 11:00:00,38.47,38.47,38.35,38.44,65472.0,35.6459,35.6459,35.5347,35.6181,65472.0
2019-10-25 11:10:00,38.45,38.45,38.11,38.18,66067.0,35.6274,35.6274,35.3123,35.3772,66067.0
2019-10-25 11:20:00,38.18,38.18,37.94,38.03,39014.0,35.3772,35.3772,35.1548,35.2382,39014.0
2019-10-25 11:30:00,38.03,38.16,38.01,38.09,58078.0,35.2382,35.3586,35.2197,35.2938,58078.0
2019-10-25 11:40:00,38.08,38.1,37.79,37.85,38499.0,35.2845,35.3031,35.0158,35.0714,38499.0
2019-10-25 11:50:00,37.86,37.86,37.58,37.63,75088.0,35.0807,35.0807,34.8212,34.8676,75088.0
2019-10-25 12:00:00,37.63,37.82,37.57,37.78,40500.0,34.8676,35.0436,34.812,35.0065,40500.0
2019-10-25 12:10:00,37.76,37.76,37.59,37.63,46092.0,34.988,34.988,34.8305,34.8676,46092.0
2019-10-25 12:20:00,37.65,37.69,37.54,37.62,32922.0,34.8861,34.9231,34.7842,34.8583,32922.0
2019-10-25 12:30:00,37.58,37.69,37.58,37.69,11498.0,34.8212,34.9231,34.8212,34.9231,11498.0
2019-10-25 12:40:00,37.7,37.76,37.66,37.7,23032.0,34.9324,34.988,34.8954,34.9324,23032.0
2019-10-25 12:50:00,37.67,37.68,37.61,37.63,12760.0,34.9046,34.9139,34.849,34.8676,12760.0
2019-10-25 13:00:00,37.6,37.69,37.57,37.67,18910.0,34.8398,34.9231,34.812,34.9046,18910.0
2019-10-25 13:10:00,37.65,37.66,37.54,37.56,21667.0,34.8861,34.8954,34.7842,34.8027,21667.0
2019-10-25 13:20:00,37.57,37.66,37.56,37.66,14055.0,34.812,34.8954,34.8027,34.8954,14055.0
2019-10-25 13:30:00,37.67,37.78,37.67,37.78,12377.0,34.9046,35.0065,34.9046,35.0065,12377.0
2019-10-25 13:40:00,37.77,37.77,37.71,37.74,7574.0,34.9973,34.9973,34.9417,34.9695,7574.0
2019-10-25 13:50:00,37.73,37.8,37.7,37.79,15946.0,34.9602,35.0251,34.9324,35.0158,15946.0
2019-10-25 14:00:00,37.79,37.99,37.79,37.96,37110.0,35.0158,35.2011,35.0158,35.1733,37110.0
2019-10-25 14:10:00,37.97,37.98,37.82,37.88,26094.0,35.1826,35.1919,35.0436,35.0992,26094.0
2019-10-25 14:20:00,37.89,37.94,37.88,37.9,9381.0,35.1085,35.1548,35.0992,35.1177,9381.0
2019-10-25 14:30:00,37.89,37.97,37.89,37.97,25200.0,35.1085,35.1826,35.1085,35.1826,25200.0
2019-10-25 14:40:00,37.97,37.97,37.88,37.94,15253.0,35.1826,35.1826,35.0992,35.1548,15253.0
2019-10-25 14:50:00,37.94,37.98,37.92,37.96,27906.0,35.1548,35.1919,35.1363,35.1733,27906.0
2019-10-25 15:00:00,37.96,38.11,37.96,38.11,65369.0,35.1733,35.3123,35.1733,35.3123,65369.0
2019-10-25 15:10:00,38.11,38.12,38.02,38.09,36639.0,35.3123,35.3216,35.2289,35.2938,36639.0
2019-10-25 15:20:00,38.09,38.11,38.04,38.09,34389.0,35.2938,35.3123,35.2475,35.2938,34389.0
2019-10-25 15:30:00,38.09,38.12,38.02,38.04,52652.0,35.2938,35.3216,35.2289,35.2475,52652.0
2019-10-25 15:40:00,38.06,38.1,38.01,38.04,29536.0,35.266,35.3031,35.2197,35.2475,29536.0
2019-10-25 15:50:00,38.04,38.16,38.04,38.13,202488.0,35.2475,35.3586,35.2475,35.3308,202488.0
2019-10-28 09:30:00,37.67,37.68,37.44,37.61,93663.0,34.9046,34.9139,34.6915,34.849,93663.0
2019-10-28 09:40:00,37.63,37.63,37.4,37.41,111967.0,34.8676,34.8676,34.6544,34.6637,111967.0
2019-10-28 09:50:00,37.41,37.53,37.36,37.47,64250.0,34.6637,34.7749,34.6174,34.7193,64250.0
2019-10-28 10:00:00,37.5,37.63,37.46,37.62,42150.0,34.7471,34.8676,34.71,34.8583,42150.0
2019-10-28 10:10:00,37.64,37.75,37.61,37.72,47274.0,34.8768,34.9787,34.849,34.9509,47274.0
2019-10-28 10:20:00,37.73,37.77,37.52,37.55,66544.0,34.9602,34.9973,34.7656,34.7934,66544.0
2019-10-28 10:30:00,37.57,37.7,37.48,37.7,57351.0,34.812,34.9324,34.7286,34.9324,57351.0
2019-10-28 10:40:00,37.71,37.71,37.5,37.52,57868.0,34.9417,34.9417,34.7471,34.7656,57868.0
2019-10-28 10:50:00,37.52,37.57,37.45,37.55,27190.0,34.7656,34.812,34.7008,34.7934,27190.0
2019-10-28 11:00:00,37.55,37.61,37.5,37.51,43785.0,34.7934,34.849,34.7471,34.7564,43785.0
2019-10-28 11:10:00,37.49,37.57,37.44,37.49,41118.0,34.7378,34.812,34.6915,34.7378,41118.0
2019-10-28 11:20:00,37.47,37.5,37.43,37.43,36242.0,34.7193,34.7471,34.6822,34.6822,36242.0
2019-10-28 11:30:00,37.43,37.49,37.4,37.42,38041.0,34.6822,34.7378,34.6544,34.673,38041.0
2019-10-28 11:40:00,37.41,37.41,37.25,37.26,53015.0,34.6637,34.6637,34.5155,34.5247,53015.0
2019-10-28 11:50:00,37.26,37.26,37.2,37.2,42093.0,34.5247,34.5247,34.4691,34.4691,42093.0
2019-10-28 12:00:00,37.19,37.32,37.19,37.32,14969.0,34.4599,34.5803,34.4599,34.5803,14969.0
2019-10-28 12:10:00,37.3,37.3,37.15,37.18,15111.0,34.5618,34.5618,34.4228,34.4506,15111.0
2019-10-28 12:20:00,37.16,37.27,37.16,37.22,39273.0,34.4321,34.534,34.4321,34.4877,39273.0
2019-10-28 12:30:00,37.2,37.28,37.19,37.22,26138.0,34.4691,34.5432,34.4599,34.4877,26138.0
2019-10-28 12:40:00,37.22,37.27,37.22,37.26,10100.0,34.4877,34.534,34.4877,34.5247,10100.0
2019-10-28 12:50:00,37.25,37.32,37.24,37.31,22550.0,34.5155,34.5803,34.5062,34.571,22550.0
2019-10-28 13:00:00,37.31,37.34,37.26,37.29,30391.0,34.571,34.5988,34.5247,34.5525,30391.0
2019-10-28 13:10:00,37.29,37.37,37.29,37.36,21903.0,34.5525,34.6266,34.5525,34.6174,21903.0
2019-10-28 13:20:00,37.35,37.41,37.34,37.39,37388.0,34.6081,34.6637,34.5988,34.6452,37388.0
2019-10-28 13:30:00,37.38,37.39,37.3,37.35,22296.0,34.6359,34.6452,34.5618,34.6081,22296.0
2019-10-28 13:40:00,37.35,37.35,37.26,37.27,31001.0,34.6081,34.6081,34.5247,34.534,31001.0
2019-10-28 13:50:00,37.28,37.36,37.28,37.34,26328.0,34.5432,34.6174,34.5432,34.5988,26328.0
2019-10-28 14:00:00,37.34,37.34,37.3,37.33,30050.0,34.5988,34.5988,34.5618,34.5896,30050.0
2019-10-28 14:10:00,37.31,37.34,37.28,37.31,23398.0,34.571,34.5988,34.5432,34.571,23398.0
2019-10-28 14:20:00,37.3,37.35,37.29,37.34,25775.0,34.5618,34.6081,34.5525,34.5988,25775.0
2019-10-28 14:30:00,37.33,37.33,37.28,37.28,36775.0,34.5896,34.5896,34.5432,34.5432,36775.0
2019-10-28 14:40:00,37.27,37.28,37.22,37.27,32902.0,34.534,34.5432,34.4877,34.534,32902.0
2019-10-28 14:50:00,37.26,37.29,37.24,37.28,31001.0,34.5247,34.5525,34.5062,34.5432,31001.0
2019-10-28 15:00:00,37.27,37.34,37.26,37.34,38506.0,34.534,34.5988,34.5247,34.5988,38506.0
2019-10-28 15:10:00,37.34,37.34,37.26,37.33,46716.0,34.5988,34.5988,34.5247,34.5896,46716.0
2019-10-28 15:20:00,37.33,37.38,37.32,37.36,33640.0,34.5896,34.6359,34.5803,34.6174,33640.0
2019-10-28 15:30:00,37.35,37.38,37.35,37.35,28889.0,34.6081,34.6359,34.6081,34.6081,28889.0
2019-10-28 15:40:00,37.35,37.37,37.31,37.35,108241.0,34.6081,34.6266,34.571,34.6081,108241.0
2019-10-28 15:50:00,37.34,37.34,37.27,37.29,194487.0,34.5988,34.5988,34.534,34.5525,194487.0
2019-10-29 09:30:00,36.99,37.15,36.93,36.98,79895.0,34.2745,34.4228,34.2189,34.2653,79895.0
2019-10-29 09:40:00,36.98,37.19,36.98,37.11,68625.0,34.2653,34.4599,34.2653,34.3857,68625.0
2019-10-29 09:50:00,37.1,37.22,36.99,37.2,44048.0,34.3765,34.4877,34.2745,34.4691,44048.0
2019-10-29 10:00:00,37.19,37.47,37.19,37.41,97180.0,34.4599,34.7193,34.4599,34.6637,97180.0
2019-10-29 10:10:00,37.43,37.44,37.3,37.39,11299.0,34.6822,34.6915,34.5618,34.6452,11299.0
2019-10-29 10:20:00,37.41,37.45,37.35,37.45,15942.0,34.6637,34.7008,34.6081,34.7008,15942.0
2019-10-29 10:30:00,37.43,37.46,37.24,37.29,35700.0,34.6822,34.71,34.5062,34.5525,35700.0
2019-10-29 10:40:00,37.31,37.45,37.31,37.42,27009.0,34.571,34.7008,34.571,34.673,27009.0
2019-10-29 10:50:00,37.45,37.53,37.39,37.52,14919.0,34.7008,34.7749,34.6452,34.7656,14919.0
2019-10-29 11:00:00,37.5,37.61,37.48,37.61,18166.0,34.7471,34.849,34.7286,34.849,18166.0
2019-10-29 11:10:00,37.63,37.83,37.63,37.82,52760.0,34.8676,35.0529,34.8676,35.0436,52760.0
2019-10-29 11:20:00,37.83,37.87,37.76,37.79,38551.0,35.0529,35.0899,34.988,35.0158,38551.0
2019-10-29 11:30:00,37.8,37.86,37.79,37.84,31075.0,35.0251,35.0807,35.0158,35.0621,31075.0
2019-10-29 11:40:00,37.83,37.84,37.75,37.84,19843.0,35.0529,35.0621,34.9787,35.0621,19843.0
2019-10-29 11:50:00,37.84,37.96,37.75,37.87,47956.0,35.0621,35.1733,34.9787,35.0899,47956.0
2019-10-29 12:00:00,37.89,37.99,37.85,37.97,32740.0,35.1085,35.2011,35.0714,35.1826,32740.0
2019-10-29 12:10:00,37.97,38.06,37.91,37.93,32984.0,35.1826,35.266,35.127,35.1455,32984.0
2019-10-29 12:20:00,37.93,37.97,37.9,37.9,19190.0,35.1455,35.1826,35.1177,35.1177,19190.0
2019-10-29 12:30:00,37.89,37.9,37.78,37.84,35175.0,35.1085,35.1177,35.0065,35.0621,35175.0
2019-10-29 12:40:00,37.85,37.9,37.84,37.9,30223.0,35.0714,35.1177,35.0621,35.1177,30223.0
2019-10-29 12:50:00,37.89,37.9,37.74,37.77,49209.0,35.1085,35.1177,34.9695,34.9973,49209.0
2019-10-29 13:00:00,37.77,37.81,37.77,37.77,31064.0,34.9973,35.0343,34.9973,34.9973,31064.0
2019-10-29 13:10:00,37.77,37.8,37.71,37.71,20329.0,34.9973,35.0251,34.9417,34.9417,20329.0
2019-10-29 13:20:00,37.71,37.73,37.61,37.67,29714.0,34.9417,34.9602,34.849,34.9046,29714.0
2019-10-29 13:30:00,37.67,37.69,37.63,37.67,18115.0,34.9046,34.9231,34.8676,34.9046,18115.0
2019-10-29 13:40:00,37.67,37.8,37.66,37.79,23775.0,34.9046,35.0251,34.8954,35.0158,23775.0
2019-10-29 13:50:00,37.79,37.79,37.72,37.75,20947.0,35.0158,35.0158,34.9509,34.9787,20947.0
2019-10-29 14:00:00,37.76,37.83,37.75,37.83,23102.0,34.988,35.0529,34.9787,35.0529,23102.0
2019-10-29 14:10:00,37.84,37.87,37.83,37.87,17634.0,35.0621,35.0899,35.0529,35.0899,17634.0
2019-10-29 14:20:00,37.88,37.89,37.81,37.81,24869.0,35.0992,35.1085,35.0343,35.0343,24869.0
2019-10-29 14:30:00,37.82,37.85,37.81,37.82,11836.0,35.0436,35.0714,35.0343,35.0436,11836.0
2019-10-29 14:40:00,37.83,37.91,37.83,37.91,30427.0,35.0529,35.127,35.0529,35.127,30427.0
2019-10-29 14:50:00,37.91,37.92,37.83,37.85,21595.0,35.127,35.1363,35.0529,35.0714,21595.0
2019-10-29 15:00:00,37.85,37.87,37.84,37.87,13095.0,35.0714,35.0899,35.0621,35.0899,13095.0
2019-10-29 15:10:00,37.87,37.87,37.7,37.7,18193.0,35.0899,35.0899,34.9324,34.9324,18193.0
2019-10-29 15:20:00,37.7,37.75,37.68,37.75,25155.0,34.9324,34.9787,34.9139,34.9787,25155.0
2019-10-29 15:30:00,37.73,37.74,37.67,37.74,27703.0,34.9602,34.9695,34.9046,34.9695,27703.0
2019-10-29 15:40:00,37.74,37.77,37.71,37.75,49287.0,34.9695,34.9973,34.9417,34.9787,49287.0
2019-10-29 15:50:00,37.76,37.83,37.72,37.74,182413.0,34.988,35.0529,34.9509,34.9695,182413.0
2019-10-30 09:30:00,37.97,37.97,37.74,37.91,69436.0,35.1826,35.1826,34.9695,35.127,69436.0
2019-10-30 09:40:00,37.87,37.9,37.81,37.87,25482.0,35.0899,35.1177,35.0343,35.0899,25482.0
2019-10-30 09:50:00,37.84,37.97,37.82,37.89,32495.0,35.0621,35.1826,35.0436,35.1085,32495.0
2019-10-30 10:00:00,37.88,38.02,37.78,37.82,42978.0,35.0992,35.2289,35.0065,35.0436,42978.0
2019-10-30 10:10:00,37.84,37.97,37.84,37.88,17804.0,35.0621,35.1826,35.0621,35.0992,17804.0
2019-10-30 10:20:00,37.9,37.97,37.9,37.91,36267.0,35.1177,35.1826,35.1177,35.127,36267.0
2019-10-30 10:30:00,37.94,37.96,37.85,37.95,30605.0,35.1548,35.1733,35.0714,35.1641,30605.0
2019-10-30 10:40:00,37.95,37.95,37.8,37.8,17481.0,35.1641,35.1641,35.0251,35.0251,17481.0
2019-10-30 10:50:00,37.79,37.79,37.67,37.67,46542.0,35.0158,35.0158,34.9046,34.9046,46542.0
2019-10-30 11:00:00,37.71,37.8,37.7,37.77,32457.0,34.9417,35.0251,34.9324,34.9973,32457.0
2019-10-30 11:10:00,37.79,37.85,37.79,37.83,12587.0,35.0158,35.0714,35.0158,35.0529,12587.0
2019-10-30 11:20:00,37.82,37.85,37.75,37.77,14107.0,35.0436,35.0714,34.9787,34.9973,14107.0
2019-10-30 11:30:00,37.79,37.81,37.74,37.8,14969.0,35.0158,35.0343,34.9695,35.0251,14969.0
2019-10-30 11:40:00,37.84,37.92,37.81,37.88,41755.0,35.0621,35.1363,35.0343,35.0992,41755.0
2019-10-30 11:50:00,37.89,38.0,37.89,37.96,17430.0,35.1085,35.2104,35.1085,35.1733,17430.0
2019-10-30 12:00:00,37.96,38.03,37.93,37.94,37898.0,35.1733,35.2382,35.1455,35.1548,37898.0
2019-10-30 12:10:00,37.93,37.97,37.9,37.96,22067.0,35.1455,35.1826,35.1177,35.1733,22067.0
2019-10-30 12:20:00,37.97,38.03,37.97,38.01,42180.0,35.1826,35.2382,35.1826,35.2197,42180.0
2019-10-30 12:30:00,38.0,38.08,37.97,37.98,28714.0,35.2104,35.2845,35.1826,35.1919,28714.0
2019-10-30 12:40:00,37.98,38.05,37.97,38.04,13714.0,35.1919,35.2567,35.1826,35.2475,13714.0
2019-10-30 12:50:00,38.03,38.04,37.97,38.02,25118.0,35.2382,35.2475,35.1826,35.2289,25118.0
2019-10-30 13:00:00,38.03,38.06,37.97,38.02,29516.0,35.2382,35.266,35.1826,35.2289,29516.0
2019-10-30 13:10:00,38.02,38.03,37.98,38.01,14423.0,35.2289,35.2382,35.1919,35.2197,14423.0
2019-10-30 13:20:00,38.0,38.03,37.99,37.99,11947.0,35.2104,35.2382,35.2011,35.2011,11947.0
2019-10-30 13:30:00,37.99,38.03,37.97,37.97,22067.0,35.2011,35.2382,35.1826,35.1826,22067.0
2019-10-30 13:40:00,37.97,37.97,37.85,37.9,28681.0,35.1826,35.1826,35.0714,35.1177,28681.0
2019-10-30 13:50:00,37.9,37.94,37.88,37.91,31679.0,35.1177,35.1548,35.0992,35.127,31679.0
2019-10-30 14:00:00,37.9,37.9,37.53,37.78,51700.0,35.1177,35.1177,34.7749,35.0065,51700.0
2019-10-30 14:10:00,37.79,37.82,37.68,37.79,46382.0,35.0158,35.0436,34.9139,35.0158,46382.0
2019-10-30 14:20:00,37.79,37.8,37.53,37.56,42242.0,35.0158,35.0251,34.7749,34.8027,42242.0
2019-10-30 14:30:00,37.57,37.59,37.13,37.32,119442.0,34.812,34.8305,34.4043,34.5803,119442.0
2019-10-30 14:40:00,37.28,37.47,37.23,37.46,76410.0,34.5432,34.7193,34.4969,34.71,76410.0
2019-10-30 14:50:00,37.47,37.68,37.41,37.66,71853.0,34.7193,34.9139,34.6637,34.8954,71853.0
2019-10-30 15:00:00,37.66,37.92,37.57,37.91,79914.0,34.8954,35.1363,34.812,35.127,79914.0
2019-10-30 15:10:00,37.92,38.04,37.87,37.95,72171.0,35.1363,35.2475,35.0899,35.1641,72171.0
2019-10-30 15:20:00,37.95,38.0,37.94,37.96,208184.0,35.1641,35.2104,35.1548,35.1733,208184.0
2019-10-30 15:30:00,37.98,38.01,37.91,38.0,166507.0,35.1919,35.2197,35.127,35.2104,166507.0
2019-10-30 15:40:00,38.01,38.08,37.96,38.07,120230.0,35.2197,35.2845,35.1733,35.2753,120230.0
2019-10-30 15:50:00,38.07,38.23,38.07,38.23,371815.0,35.2753,35.4235,35.2753,35.4235,371815.0
2019-10-31 09:30:00,38.64,38.65,38.45,38.55,105109.0,35.8034,35.8127,35.6274,35.72,105109.0
2019-10-31 09:40:00,38.57,38.83,38.5,38.77,64744.0,35.7385,35.9795,35.6737,35.9239,64744.0
2019-10-31 09:50:00,38.76,38.89,38.68,38.85,72712.0,35.9146,36.0351,35.8405,35.998,72712.0
2019-10-31 10:00:00,38.87,38.91,38.84,38.9,158335.0,36.0165,36.0536,35.9887,36.0443,158335.0
2019-10-31 10:10:00,38.9,39.04,38.85,38.86,158785.0,36.0443,36.174,35.998,36.0073,158785.0
2019-10-31 10:20:00,38.87,38.99,38.85,38.99,71355.0,36.0165,36.1277,35.998,36.1277,71355.0
2019-10-31 10:30:00,38.99,39.25,38.99,39.19,226095.0,36.1277,36.3686,36.1277,36.313,226095.0
2019-10-31 10:40:00,39.19,39.24,38.98,39.1,118857.0,36.313,36.3594,36.1184,36.2296,118857.0
2019-10-31 10:50:00,39.1,39.15,38.88,38.91,100621.0,36.2296,36.276,36.0258,36.0536,100621.0
2019-10-31 11:00:00,38.92,39.11,38.9,39.02,61543.0,36.0629,36.2389,36.0443,36.1555,61543.0
2019-10-31 11:10:00,39.03,39.05,38.87,38.99,56800.0,36.1648,36.1833,36.0165,36.1277,56800.0
2019-10-31 11:20:00,39.0,39.02,38.93,38.95,38314.0,36.137,36.1555,36.0721,36.0907,38314.0
2019-10-31 11:30:00,38.96,38.96,38.76,38.81,57955.0,36.0999,36.0999,35.9146,35.9609,57955.0
2019-10-31 11:40:00,38.81,38.91,38.7,38.7,30043.0,35.9609,36.0536,35.859,35.859,30043.0
2019-10-31 11:50:00,38.69,38.75,38.64,38.71,40064.0,35.8497,35.9053,35.8034,35.8683,40064.0
2019-10-31 12:00:00,38.71,38.77,38.68,38.76,43423.0,35.8683,35.9239,35.8405,35.9146,43423.0
2019-10-31 12:10:00,38.76,38.82,38.73,38.82,29779.0,35.9146,35.9702,35.8868,35.9702,29779.0
2019-10-31 12:20:00,38.82,38.86,38.78,38.84,21676.0,35.9702,36.0073,35.9331,35.9887,21676.0
2019-10-31 12:30:00,38.83,38.95,38.79,38.91,50217.0,35.9795,36.0907,35.9424,36.0536,50217.0
2019-10-31 12:40:00,38.91,38.98,38.9,38.9,30196.0,36.0536,36.1184,36.0443,36.0443,30196.0
2019-10-31 12:50:00,38.91,39.01,38.89,39.0,36292.0,36.0536,36.1462,36.0351,36.137,36292.0
2019-10-31 13:00:00,39.01,39.01,38.89,38.89,50614.0,36.1462,36.1462,36.0351,36.0351,50614.0
2019-10-31 13:10:00,38.9,38.97,38.88,38.94,41361.0,36.0443,36.1092,36.0258,36.0814,41361.0
2019-10-31 13:20:00,38.95,39.06,38.9,39.05,49098.0,36.0907,36.1926,36.0443,36.1833,49098.0
2019-10-31 13:30:00,39.06,39.1,39.01,39.1,68495.0,36.1926,36.2296,36.1462,36.2296,68495.0
2019-10-31 13:40:00,39.11,39.11,39.04,39.09,46976.0,36.2389,36.2389,36.174,36.2204,46976.0
2019-10-31 13:50:00,39.09,39.15,39.07,39.15,44075.0,36.2204,36.276,36.2018,36.276,44075.0
2019-10-31 14:00:00,39.15,39.15,38.94,38.96,89437.0,36.276,36.276,36.0814,36.0999,89437.0
2019-10-31 14:10:00,38.97,39.06,38.94,39.06,29767.0,36.1092,36.1926,36.0814,36.1926,29767.0
2019-10-31 14:20:00,39.06,39.11,39.03,39.09,50188.0,36.1926,36.2389,36.1648,36.2204,50188.0
2019-10-31 14:30:00,39.09,39.16,39.08,39.14,46612.0,36.2204,36.2852,36.2111,36.2667,46612.0
2019-10-31 14:40:00,39.15,39.15,39.01,39.11,45497.0,36.276,36.276,36.1462,36.2389,45497.0
2019-10-31 14:50:00,39.11,39.14,39.08,39.13,44736.0,36.2389,36.2667,36.2111,36.2574,44736.0
2019-10-31 15:00:00,39.13,39.16,39.06,39.08,68964.0,36.2574,36.2852,36.1926,36.2111,68964.0
2019-10-31 15:10:00,39.08,39.15,39.08,39.14,83134.0,36.2111,36.276,36.2111,36.2667,83134.0
2019-10-31 15:20:00,39.13,39.19,39.12,39.19,107380.0,36.2574,36.313,36.2482,36.313,107380.0
2019-10-31 15:30:00,39.19,39.2,39.15,39.17,101756.0,36.313,36.3223,36.276,36.2945,101756.0
2019-10-31 15:40:00,39.17,39.19,39.13,39.18,137142.0,36.2945,36.313,36.2574,36.3038,137142.0
2019-10-31 15:50:00,39.18,39.26,39.12,39.21,514616.0,36.3038,36.3779,36.2482,36.3316,514616.0
2019-11-01 09:30:00,38.99,39.06,38.72,38.93,204013.0,36.1277,36.1926,35.8775,36.0721,204013.0
2019-11-01 09:40:00,38.93,39.15,38.91,39.13,67734.0,36.0721,36.276,36.0536,36.2574,67734.0
2019-11-01 09:50:00,39.12,39.14,39.0,39.07,57204.0,36.2482,36.2667,36.137,36.2018,57204.0
2019-11-01 10:00:00,39.11,39.36,38.95,39.08,172313.0,36.2389,36.4706,36.0907,36.2111,172313.0
2019-11-01 10:10:00,39.06,39.06,38.87,38.96,39423.0,36.1926,36.1926,36.0165,36.0999,39423.0
2019-11-01 10:20:00,38.95,39.09,38.91,38.91,68431.0,36.0907,36.2204,36.0536,36.0536,68431.0
2019-11-01 10:30:00,38.91,38.96,38.83,38.96,78382.0,36.0536,36.0999,35.9795,36.0999,78382.0
2019-11-01 10:40:00,38.96,38.96,38.78,38.84,68420.0,36.0999,36.0999,35.9331,35.9887,68420.0
2019-11-01 10:50:00,38.84,38.86,38.72,38.78,79295.0,35.9887,36.0073,35.8775,35.9331,79295.0
2019-11-01 11:00:00,38.8,39.01,38.77,38.97,52171.0,35.9517,36.1462,35.9239,36.1092,52171.0
2019-11-01 11:10:00,38.97,39.02,38.96,38.98,31066.0,36.1092,36.1555,36.0999,36.1184,31066.0
2019-11-01 11:20:00,38.97,39.0,38.88,38.99,36373.0,36.1092,36.137,36.0258,36.1277,36373.0
2019-11-01 11:30:00,38.99,39.07,38.91,39.05,36410.0,36.1277,36.2018,36.0536,36.1833,36410.0
2019-11-01 11:40:00,39.05,39.09,39.03,39.08,16121.0,36.1833,36.2204,36.1648,36.2111,16121.0
2019-11-01 11:50:00,39.07,39.11,39.05,39.07,16073.0,36.2018,36.2389,36.1833,36.2018,16073.0
2019-11-01 12:00:00,39.06,39.08,38.96,39.05,21749.0,36.1926,36.2111,36.0999,36.1833,21749.0
2019-11-01 12:10:00,39.06,39.19,39.04,39.14,40149.0,36.1926,36.313,36.174,36.2667,40149.0
2019-11-01 12:20:00,39.13,39.15,39.07,39.12,33252.0,36.2574,36.276,36.2018,36.2482,33252.0
2019-11-01 12:30:00,39.12,39.15,39.02,39.14,19934.0,36.2482,36.276,36.1555,36.2667,19934.0
2019-11-01 12:40:00,39.13,39.13,39.06,39.06,11817.0,36.2574,36.2574,36.1926,36.1926,11817.0
2019-11-01 12:50:00,39.06,39.08,39.01,39.01,21086.0,36.1926,36.2111,36.1462,36.1462,21086.0
2019-11-01 13:00:00,39.04,39.09,39.02,39.05,24658.0,36.174,36.2204,36.1555,36.1833,24658.0
2019-11-01 13:10:00,39.08,39.08,38.95,38.95,34680.0,36.2111,36.2111,36.0907,36.0907,34680.0
2019-11-01 13:20:00,38.94,39.03,38.92,39.02,47352.0,36.0814,36.1648,36.0629,36.1555,47352.0
2019-11-01 13:30:00,39.01,39.01,38.92,38.93,15028.0,36.1462,36.1462,36.0629,36.0721,15028.0
2019-11-01 13:40:00,38.93,38.96,38.86,38.93,55610.0,36.0721,36.0999,36.0073,36.0721,55610.0
2019-11-01 13:50:00,38.93,38.98,38.9,38.91,23097.0,36.0721,36.1184,36.0443,36.0536,23097.0
2019-11-01 14:00:00,38.9,38.97,38.9,38.96,13905.0,36.0443,36.1092,36.0443,36.0999,13905.0
2019-11-01 14:10:00,38.96,39.04,38.96,38.96,31992.0,36.0999,36.174,36.0999,36.0999,31992.0
2019-11-01 14:20:00,38.97,39.0,38.96,38.96,19905.0,36.1092,36.137,36.0999,36.0999,19905.0
2019-11-01 14:30:00,38.96,39.07,38.95,39.04,9238.0,36.0999,36.2018,36.0907,36.174,9238.0
2019-11-01 14:40:00,39.04,39.04,38.96,39.0,15753.0,36.174,36.174,36.0999,36.137,15753.0
2019-11-01 14:50:00,39.01,39.06,38.98,39.04,20539.0,36.1462,36.1926,36.1184,36.174,20539.0
2019-11-01 15:00:00,39.03,39.06,39.01,39.05,27442.0,36.1648,36.1926,36.1462,36.1833,27442.0
2019-11-01 15:10:00,39.04,39.17,39.03,39.17,27453.0,36.174,36.2945,36.1648,36.2945,27453.0
2019-11-01 15:20:00,39.17,39.26,39.17,39.26,40836.0,36.2945,36.3779,36.2945,36.3779,40836.0
2019-11-01 15:30:00,39.26,39.31,39.24,39.3,61060.0,36.3779,36.4242,36.3594,36.415,61060.0
2019-11-01 15:40:00,39.3,39.35,39.28,39.33,60821.0,36.415,36.4613,36.3964,36.4428,60821.0
2019-11-01 15:50:00,39.33,39.39,39.29,39.38,202549.0,36.4428,36.4984,36.4057,36.4891,202549.0
2019-11-04 09:30:00,39.21,39.29,39.07,39.28,75269.0,36.3316,36.4057,36.2018,36.3964,75269.0
2019-11-04 09:40:00,39.25,39.43,39.23,39.33,22501.0,36.3686,36.5354,36.3501,36.4428,22501.0
2019-11-04 09:50:00,39.33,39.4,39.14,39.16,24586.0,36.4428,36.5076,36.2667,36.2852,24586.0
2019-11-04 10:00:00,39.16,39.35,39.16,39.3,22735.0,36.2852,36.4613,36.2852,36.415,22735.0
2019-11-04 10:10:00,39.27,39.33,39.23,39.33,27982.0,36.3872,36.4428,36.3501,36.4428,27982.0
2019-11-04 10:20:00,39.33,39.33,39.14,39.14,38443.0,36.4428,36.4428,36.2667,36.2667,38443.0
2019-11-04 10:30:00,39.16,39.21,39.07,39.17,16673.0,36.2852,36.3316,36.2018,36.2945,16673.0
2019-11-04 10:40:00,39.18,39.19,39.04,39.13,35936.0,36.3038,36.313,36.174,36.2574,35936.0
2019-11-04 10:50:00,39.11,39.16,39.08,39.14,38601.0,36.2389,36.2852,36.2111,36.2667,38601.0
2019-11-04 11:00:00,39.14,39.14,38.92,38.98,25369.0,36.2667,36.2667,36.0629,36.1184,25369.0
2019-11-04 11:10:00,38.97,38.97,38.75,38.75,52458.0,36.1092,36.1092,35.9053,35.9053,52458.0
2019-11-04 11:20:00,38.76,38.89,38.74,38.87,63795.0,35.9146,36.0351,35.8961,36.0165,63795.0
2019-11-04 11:30:00,38.86,38.9,38.71,38.78,80133.0,36.0073,36.0443,35.8683,35.9331,80133.0
2019-11-04 11:40:00,38.78,38.93,38.77,38.91,44389.0,35.9331,36.0721,35.9239,36.0536,44389.0
2019-11-04 11:50:00,38.91,38.92,38.84,38.9,25687.0,36.0536,36.0629,35.9887,36.0443,25687.0
2019-11-04 12:00:00,38.88,39.04,38.88,38.97,36112.0,36.0258,36.174,36.0258,36.1092,36112.0
2019-11-04 12:10:00,38.97,39.0,38.94,38.94,11060.0,36.1092,36.137,36.0814,36.0814,11060.0
2019-11-04 12:20:00,38.93,39.0,38.92,38.97,9884.0,36.0721,36.137,36.0629,36.1092,9884.0
2019-11-04 12:30:00,38.97,39.05,38.94,39.03,19489.0,36.1092,36.1833,36.0814,36.1648,19489.0
2019-11-04 12:40:00,39.03,39.06,38.99,39.01,25933.0,36.1648,36.1926,36.1277,36.1462,25933.0
2019-11-04 12:50:00,39.0,39.05,38.98,39.05,15564.0,36.137,36.1833,36.1184,36.1833,15564.0
2019-11-04 13:00:00,39.05,39.08,39.02,39.04,12228.0,36.1833,36.2111,36.1555,36.174,12228.0
2019-11-04 13:10:00,39.05,39.12,39.03,39.1,19092.0,36.1833,36.2482,36.1648,36.2296,19092.0
2019-11-04 13:20:00,39.1,39.11,39.03,39.04,17111.0,36.2296,36.2389,36.1648,36.174,17111.0
2019-11-04 13:30:00,39.0,39.02,38.95,38.99,22825.0,36.137,36.1555,36.0907,36.1277,22825.0
2019-11-04 13:40:00,39.0,39.03,38.93,38.93,31618.0,36.137,36.1648,36.0721,36.0721,31618.0
2019-11-04 13:50:00,38.93,38.99,38.87,38.87,29383.0,36.0721,36.1277,36.0165,36.0165,29383.0
2019-11-04 14:00:00,38.87,38.88,38.79,38.82,21546.0,36.0165,36.0258,35.9424,35.9702,21546.0
2019-11-04 14:10:00,38.8,38.87,38.8,38.81,42152.0,35.9517,36.0165,35.9517,35.9609,42152.0
2019-11-04 14:20:00,38.81,38.82,38.77,38.81,48627.0,35.9609,35.9702,35.9239,35.9609,48627.0
2019-11-04 14:30:00,38.81,38.9,38.81,38.81,31101.0,35.9609,36.0443,35.9609,35.9609,31101.0
2019-11-04 14:40:00,38.8,38.85,38.79,38.83,42355.0,35.9517,35.998,35.9424,35.9795,42355.0
2019-11-04 14:50:00,38.82,38.83,38.8,38.83,58741.0,35.9702,35.9795,35.9517,35.9795,58741.0
2019-11-04 15:00:00,38.84,38.88,38.83,38.87,33469.0,35.9887,36.0258,35.9795,36.0165,33469.0
2019-11-04 15:10:00,38.86,38.88,38.82,38.83,21038.0,36.0073,36.0258,35.9702,35.9795,21038.0
2019-11-04 15:20:00,38.84,38.87,38.82,38.85,21921.0,35.9887,36.0165,35.9702,35.998,21921.0
2019-11-04 15:30:00,38.86,38.92,38.86,38.92,34033.0,36.0073,36.0629,36.0073,36.0629,34033.0
2019-11-04 15:40:00,38.92,38.93,38.87,38.88,67245.0,36.0629,36.0721,36.0165,36.0258,67245.0
2019-11-04 15:50:00,38.88,38.9,38.74,38.76,341924.0,36.0258,36.0443,35.8961,35.9146,341924.0
2019-11-05 09:30:00,37.96,38.05,37.8,38.02,207866.0,35.1733,35.2567,35.0251,35.2289,207866.0
2019-11-05 09:40:00,38.02,38.12,37.82,38.02,139679.0,35.2289,35.3216,35.0436,35.2289,139679.0
2019-11-05 09:50:00,38.03,38.21,38.02,38.13,71003.0,35.2382,35.405,35.2289,35.3308,71003.0
2019-11-05 10:00:00,38.12,38.12,37.85,38.06,334194.0,35.3216,35.3216,35.0714,35.266,334194.0
2019-11-05 10:10:00,38.05,38.07,37.91,38.02,63219.0,35.2567,35.2753,35.127,35.2289,63219.0
2019-11-05 10:20:00,38.02,38.1,37.96,38.0,65798.0,35.2289,35.3031,35.1733,35.2104,65798.0
2019-11-05 10:30:00,37.97,38.01,37.94,38.0,73407.0,35.1826,35.2197,35.1548,35.2104,73407.0
2019-11-05 10:40:00,38.0,38.24,37.95,38.16,128226.0,35.2104,35.4328,35.1641,35.3586,128226.0
2019-11-05 10:50:00,38.16,38.2,38.03,38.03,46461.0,35.3586,35.3957,35.2382,35.2382,46461.0
2019-11-05 11:00:00,38.01,38.01,37.83,37.83,72889.0,35.2197,35.2197,35.0529,35.0529,72889.0
2019-11-05 11:10:00,37.83,37.94,37.82,37.86,53646.0,35.0529,35.1548,35.0436,35.0807,53646.0
2019-11-05 11:20:00,37.85,37.87,37.76,37.78,70961.0,35.0714,35.0899,34.988,35.0065,70961.0
2019-11-05 11:30:00,37.78,37.79,37.63,37.78,95062.0,35.0065,35.0158,34.8676,35.0065,95062.0
2019-11-05 11:40:00,37.77,37.77,37.67,37.7,54960.0,34.9973,34.9973,34.9046,34.9324,54960.0
2019-11-05 11:50:00,37.71,37.78,37.68,37.68,49061.0,34.9417,35.0065,34.9139,34.9139,49061.0
2019-11-05 12:00:00,37.68,37.75,37.68,37.69,36067.0,34.9139,34.9787,34.9139,34.9231,36067.0
2019-11-05 12:10:00,37.69,37.72,37.63,37.68,68281.0,34.9231,34.9509,34.8676,34.9139,68281.0
2019-11-05 12:20:00,37.68,37.71,37.63,37.68,54975.0,34.9139,34.9417,34.8676,34.9139,54975.0
2019-11-05 12:30:00,37.67,37.68,37.65,37.67,53939.0,34.9046,34.9139,34.8861,34.9046,53939.0
2019-11-05 12:40:00,37.67,37.8,37.66,37.79,40697.0,34.9046,35.0251,34.8954,35.0158,40697.0
2019-11-05 12:50:00,37.79,37.79,37.69,37.71,32968.0,35.0158,35.0158,34.9231,34.9417,32968.0
2019-11-05 13:00:00,37.71,37.73,37.6,37.64,53013.0,34.9417,34.9602,34.8398,34.8768,53013.0
2019-11-05 13:10:00,37.64,37.67,37.58,37.58,49124.0,34.8768,34.9046,34.8212,34.8212,49124.0
2019-11-05 13:20:00,37.58,37.65,37.58,37.64,53086.0,34.8212,34.8861,34.8212,34.8768,53086.0
2019-11-05 13:30:00,37.65,37.68,37.62,37.65,46549.0,34.8861,34.9139,34.8583,34.8861,46549.0
2019-11-05 13:40:00,37.65,37.65,37.57,37.6,45671.0,34.8861,34.8861,34.812,34.8398,45671.0
2019-11-05 13:50:00,37.6,37.65,37.55,37.62,71195.0,34.8398,34.8861,34.7934,34.8583,71195.0
2019-11-05 14:00:00,37.61,37.68,37.58,37.66,41542.0,34.849,34.9139,34.8212,34.8954,41542.0
2019-11-05 14:10:00,37.65,37.66,37.58,37.58,25481.0,34.8861,34.8954,34.8212,34.8212,25481.0
2019-11-05 14:20:00,37.58,37.64,37.58,37.62,29691.0,34.8212,34.8768,34.8212,34.8583,29691.0
2019-11-05 14:30:00,37.62,37.73,37.62,37.7,49745.0,34.8583,34.9602,34.8583,34.9324,49745.0
2019-11-05 14:40:00,37.71,37.72,37.65,37.7,39018.0,34.9417,34.9509,34.8861,34.9324,39018.0
2019-11-05 14:50:00,37.71,37.71,37.65,37.66,22025.0,34.9417,34.9417,34.8861,34.8954,22025.0
2019-11-05 15:00:00,37.67,37.76,37.67,37.75,46703.0,34.9046,34.988,34.9046,34.9787,46703.0
2019-11-05 15:10:00,37.75,37.86,37.75,37.84,42274.0,34.9787,35.0807,34.9787,35.0621,42274.0
2019-11-05 15:20:00,37.85,38.01,37.85,37.96,101409.0,35.0714,35.2197,35.0714,35.1733,101409.0
2019-11-05 15:30:00,37.96,38.01,37.9,37.92,84254.0,35.1733,35.2197,35.1177,35.1363,84254.0
2019-11-05 15:40:00,37.91,37.95,37.89,37.89,69635.0,35.127,35.1641,35.1085,35.1085,69635.0
2019-11-05 15:50:00,37.89,37.89,37.72,37.74,382597.0,35.1085,35.1085,34.9509,34.9695,382597.0
2019-11-06 09:30:00,37.95,38.11,37.9,38.03,93450.0,35.1641,35.3123,35.1177,35.2382,93450.0
2019-11-06 09:40:00,38.05,38.09,37.86,37.95,49427.0,35.2567,35.2938,35.0807,35.1641,49427.0
2019-11-06 09:50:00,37.95,37.95,37.86,37.88,20535.0,35.1641,35.1641,35.0807,35.0992,20535.0
2019-11-06 10:00:00,37.87,37.87,37.71,37.81,47400.0,35.0899,35.0899,34.9417,35.0343,47400.0
2019-11-06 10:10:00,37.8,37.95,37.79,37.95,31724.0,35.0251,35.1641,35.0158,35.1641,31724.0
2019-11-06 10:20:00,37.95,38.03,37.94,37.98,40412.0,35.1641,35.2382,35.1548,35.1919,40412.0
2019-11-06 10:30:00,37.98,38.09,37.98,38.04,40060.0,35.1919,35.2938,35.1919,35.2475,40060.0
2019-11-06 10:40:00,38.04,38.15,38.0,38.15,49626.0,35.2475,35.3494,35.2104,35.3494,49626.0
2019-11-06 10:50:00,38.14,38.26,38.13,38.18,31685.0,35.3401,35.4513,35.3308,35.3772,31685.0
2019-11-06 11:00:00,38.17,38.24,38.13,38.24,25357.0,35.3679,35.4328,35.3308,35.4328,25357.0
2019-11-06 11:10:00,38.24,38.35,38.24,38.25,45348.0,35.4328,35.5347,35.4328,35.442,45348.0
2019-11-06 11:20:00,38.25,38.3,38.21,38.3,30250.0,35.442,35.4884,35.405,35.4884,30250.0
2019-11-06 11:30:00,38.3,38.3,38.25,38.3,24345.0,35.4884,35.4884,35.442,35.4884,24345.0
2019-11-06 11:40:00,38.31,38.42,38.19,38.42,74827.0,35.4976,35.5996,35.3864,35.5996,74827.0
2019-11-06 11:50:00,38.43,38.55,38.4,38.44,42347.0,35.6088,35.72,35.581,35.6181,42347.0
2019-11-06 12:00:00,38.43,38.48,38.35,38.42,54574.0,35.6088,35.6552,35.5347,35.5996,54574.0
2019-11-06 12:10:00,38.41,38.49,38.4,38.49,16561.0,35.5903,35.6644,35.581,35.6644,16561.0
2019-11-06 12:20:00,38.49,38.53,38.49,38.49,33866.0,35.6644,35.7015,35.6644,35.6644,33866.0
2019-11-06 12:30:00,38.49,38.49,38.38,38.43,33347.0,35.6644,35.6644,35.5625,35.6088,33347.0
2019-11-06 12:40:00,38.41,38.41,38.25,38.29,36291.0,35.5903,35.5903,35.442,35.4791,36291.0
2019-11-06 12:50:00,38.29,38.3,38.27,38.28,21127.0,35.4791,35.4884,35.4606,35.4698,21127.0
2019-11-06 13:00:00,38.27,38.41,38.26,38.4,35923.0,35.4606,35.5903,35.4513,35.581,35923.0
2019-11-06 13:10:00,38.4,38.4,38.3,38.34,17917.0,35.581,35.581,35.4884,35.5254,17917.0
2019-11-06 13:20:00,38.33,38.43,38.31,38.42,12756.0,35.5162,35.6088,35.4976,35.5996,12756.0
2019-11-06 13:30:00,38.42,38.44,38.33,38.36,39491.0,35.5996,35.6181,35.5162,35.544,39491.0
2019-11-06 13:40:00,38.35,38.36,38.21,38.24,23266.0,35.5347,35.544,35.405,35.4328,23266.0
2019-11-06 13:50:00,38.24,38.27,38.2,38.24,17494.0,35.4328,35.4606,35.3957,35.4328,17494.0
2019-11-06 14:00:00,38.26,38.31,38.23,38.26,9187.0,35.4513,35.4976,35.4235,35.4513,9187.0
2019-11-06 14:10:00,38.26,38.37,38.25,38.36,26189.0,35.4513,35.5532,35.442,35.544,26189.0
2019-11-06 14:20:00,38.35,38.37,38.31,38.31,22415.0,35.5347,35.5532,35.4976,35.4976,22415.0
2019-11-06 14:30:00,38.3,38.33,38.27,38.31,25507.0,35.4884,35.5162,35.4606,35.4976,25507.0
2019-11-06 14:40:00,38.28,38.31,38.25,38.28,16649.0,35.4698,35.4976,35.442,35.4698,16649.0
2019-11-06 14:50:00,38.28,38.33,38.27,38.31,15209.0,35.4698,35.5162,35.4606,35.4976,15209.0
2019-11-06 15:00:00,38.3,38.3,38.25,38.28,15999.0,35.4884,35.4884,35.442,35.4698,15999.0
2019-11-06 15:10:00,38.27,38.32,38.27,38.3,8957.0,35.4606,35.5069,35.4606,35.4884,8957.0
2019-11-06 15:20:00,38.31,38.32,38.26,38.28,22872.0,35.4976,35.5069,35.4513,35.4698,22872.0
2019-11-06 15:30:00,38.28,38.28,38.24,38.26,15479.0,35.4698,35.4698,35.4328,35.4513,15479.0
2019-11-06 15:40:00,38.26,38.31,38.25,38.31,60359.0,35.4513,35.4976,35.442,35.4976,60359.0
2019-11-06 15:50:00,38.31,38.33,38.27,38.3,152387.0,35.4976,35.5162,35.4606,35.4884,152387.0
2019-11-07 09:30:00,37.92,37.93,37.74,37.77,73113.0,35.1363,35.1455,34.9695,34.9973,73113.0
2019-11-07 09:40:00,37.77,37.9,37.76,37.84,71142.0,34.9973,35.1177,34.988,35.0621,71142.0
2019-11-07 09:50:00,37.85,37.85,37.69,37.74,77752.0,35.0714,35.0714,34.9231,34.9695,77752.0
2019-11-07 10:00:00,37.72,37.78,37.7,37.75,134564.0,34.9509,35.0065,34.9324,34.9787,134564.0
2019-11-07 10:10:00,37.74,37.76,37.56,37.59,60849.0,34.9695,34.988,34.8027,34.8305,60849.0
2019-11-07 10:20:00,37.61,37.65,37.46,37.5,75913.0,34.849,34.8861,34.71,34.7471,75913.0
2019-11-07 10:30:00,37.48,37.48,37.15,37.18,148049.0,34.7286,34.7286,34.4228,34.4506,148049.0
2019-11-07 10:40:00,37.15,37.21,37.03,37.05,171007.0,34.4228,34.4784,34.3116,34.3301,171007.0
2019-11-07 10:50:00,37.06,37.14,37.0,37.04,326372.0,34.3394,34.4135,34.2838,34.3209,326372.0
2019-11-07 11:00:00,37.03,37.08,36.9,37.0,206637.0,34.3116,34.3579,34.1911,34.2838,206637.0
2019-11-07 11:10:00,36.98,37.07,36.86,36.96,131581.0,34.2653,34.3487,34.1541,34.2467,131581.0
2019-11-07 11:20:00,36.96,36.97,36.8,36.92,134423.0,34.2467,34.256,34.0985,34.2097,134423.0
2019-11-07 11:30:00,36.93,36.93,36.67,36.82,197600.0,34.2189,34.2189,33.978,34.117,197600.0
2019-11-07 11:40:00,36.81,36.83,36.6,36.72,101051.0,34.1078,34.1263,33.9132,34.0244,101051.0
2019-11-07 11:50:00,36.73,36.9,36.7,36.76,131713.0,34.0336,34.1911,34.0058,34.0614,131713.0
2019-11-07 12:00:00,36.76,36.89,36.74,36.87,87073.0,34.0614,34.1819,34.0429,34.1633,87073.0
2019-11-07 12:10:00,36.88,36.89,36.75,36.78,70514.0,34.1726,34.1819,34.0522,34.08,70514.0
2019-11-07 12:20:00,36.78,36.83,36.73,36.76,75921.0,34.08,34.1263,34.0336,34.0614,75921.0
2019-11-07 12:30:00,36.75,36.84,36.72,36.72,74099.0,34.0522,34.1355,34.0244,34.0244,74099.0
2019-11-07 12:40:00,36.72,36.83,36.72,36.77,63664.0,34.0244,34.1263,34.0244,34.0707,63664.0
2019-11-07 12:50:00,36.77,36.86,36.76,36.79,76305.0,34.0707,34.1541,34.0614,34.0892,76305.0
2019-11-07 13:00:00,36.78,36.87,36.75,36.83,56235.0,34.08,34.1633,34.0522,34.1263,56235.0
2019-11-07 13:10:00,36.82,36.85,36.76,36.77,57033.0,34.117,34.1448,34.0614,34.0707,57033.0
2019-11-07 13:20:00,36.78,36.83,36.76,36.81,68484.0,34.08,34.1263,34.0614,34.1078,68484.0
2019-11-07 13:30:00,36.81,36.84,36.8,36.81,48753.0,34.1078,34.1355,34.0985,34.1078,48753.0
2019-11-07 13:40:00,36.8,36.84,36.78,36.83,55647.0,34.0985,34.1355,34.08,34.1263,55647.0
2019-11-07 13:50:00,36.81,36.81,36.78,36.78,52523.0,34.1078,34.1078,34.08,34.08,52523.0
2019-11-07 14:00:00,36.78,36.81,36.75,36.8,53704.0,34.08,34.1078,34.0522,34.0985,53704.0
2019-11-07 14:10:00,36.79,36.85,36.75,36.83,54483.0,34.0892,34.1448,34.0522,34.1263,54483.0
2019-11-07 14:20:00,36.83,36.87,36.83,36.87,52271.0,34.1263,34.1633,34.1263,34.1633,52271.0
2019-11-07 14:30:00,36.87,36.99,36.87,36.89,68820.0,34.1633,34.2745,34.1633,34.1819,68820.0
2019-11-07 14:40:00,36.89,37.14,36.89,37.13,163825.0,34.1819,34.4135,34.1819,34.4043,163825.0
2019-11-07 14:50:00,37.12,37.13,36.89,36.91,55762.0,34.395,34.4043,34.1819,34.2004,55762.0
2019-11-07 15:00:00,36.91,36.99,36.9,36.93,69019.0,34.2004,34.2745,34.1911,34.2189,69019.0
2019-11-07 15:10:00,36.93,37.01,36.9,37.01,50246.0,34.2189,34.2931,34.1911,34.2931,50246.0
2019-11-07 15:20:00,37.0,37.02,36.91,36.92,64226.0,34.2838,34.3023,34.2004,34.2097,64226.0
2019-11-07 15:30:00,36.92,36.93,36.86,36.87,72217.0,34.2097,34.2189,34.1541,34.1633,72217.0
2019-11-07 15:40:00,36.87,36.93,36.86,36.86,79750.0,34.1633,34.2189,34.1541,34.1541,79750.0
2019-11-07 15:50:00,36.87,36.88,36.8,36.81,370348.0,34.1633,34.1726,34.0985,34.1078,370348.0
2019-11-08 09:30:00,36.2,36.55,36.12,36.38,221211.0,33.5425,33.8668,33.4684,33.7093,221211.0
2019-11-08 09:40:00,36.38,36.48,36.31,36.31,75297.0,33.7093,33.802,33.6445,33.6445,75297.0
2019-11-08 09:50:00,36.31,36.63,36.24,36.6,203817.0,33.6445,33.941,33.5796,33.9132,203817.0
2019-11-08 10:00:00,36.59,36.75,36.51,36.68,127135.0,33.9039,34.0522,33.8298,33.9873,127135.0
2019-11-08 10:10:00,36.68,36.75,36.55,36.55,45254.0,33.9873,34.0522,33.8668,33.8668,45254.0
2019-11-08 10:20:00,36.53,36.73,36.5,36.7,49855.0,33.8483,34.0336,33.8205,34.0058,49855.0
2019-11-08 10:30:00,36.69,36.9,36.68,36.85,43019.0,33.9966,34.1911,33.9873,34.1448,43019.0
2019-11-08 10:40:00,36.85,36.86,36.71,36.74,27878.0,34.1448,34.1541,34.0151,34.0429,27878.0
2019-11-08 10:50:00,36.75,36.89,36.75,36.89,26758.0,34.0522,34.1819,34.0522,34.1819,26758.0
2019-11-08 11:00:00,36.88,36.89,36.74,36.74,68955.0,34.1726,34.1819,34.0429,34.0429,68955.0
2019-11-08 11:10:00,36.74,36.86,36.74,36.86,38745.0,34.0429,34.1541,34.0429,34.1541,38745.0
2019-11-08 11:20:00,36.85,36.88,36.79,36.79,32749.0,34.1448,34.1726,34.0892,34.0892,32749.0
2019-11-08 11:30:00,36.79,36.82,36.7,36.7,37377.0,34.0892,34.117,34.0058,34.0058,37377.0
2019-11-08 11:40:00,36.69,36.72,36.54,36.59,23472.0,33.9966,34.0244,33.8576,33.9039,23472.0
2019-11-08 11:50:00,36.59,36.62,36.56,36.59,10678.0,33.9039,33.9317,33.8761,33.9039,10678.0
2019-11-08 12:00:00,36.58,36.62,36.5,36.53,22362.0,33.8946,33.9317,33.8205,33.8483,22362.0
2019-11-08 12:10:00,36.53,36.55,36.4,36.4,39350.0,33.8483,33.8668,33.7278,33.7278,39350.0
2019-11-08 12:20:00,36.4,36.42,36.35,36.39,41342.0,33.7278,33.7464,33.6815,33.7186,41342.0
2019-11-08 12:30:00,36.4,36.49,36.39,36.47,33634.0,33.7278,33.8112,33.7186,33.7927,33634.0
2019-11-08 12:40:00,36.47,36.54,36.44,36.54,23980.0,33.7927,33.8576,33.7649,33.8576,23980.0
2019-11-08 12:50:00,36.53,36.53,36.48,36.49,23007.0,33.8483,33.8483,33.802,33.8112,23007.0
2019-11-08 13:00:00,36.49,36.54,36.44,36.46,17970.0,33.8112,33.8576,33.7649,33.7834,17970.0
2019-11-08 13:10:00,36.46,36.46,36.4,36.44,15915.0,33.7834,33.7834,33.7278,33.7649,15915.0
2019-11-08 13:20:00,36.44,36.49,36.42,36.44,25976.0,33.7649,33.8112,33.7464,33.7649,25976.0
2019-11-08 13:30:00,36.44,36.53,36.44,36.52,29470.0,33.7649,33.8483,33.7649,33.839,29470.0
2019-11-08 13:40:00,36.51,36.57,36.49,36.56,15589.0,33.8298,33.8854,33.8112,33.8761,15589.0
2019-11-08 13:50:00,36.55,36.56,36.5,36.51,10554.0,33.8668,33.8761,33.8205,33.8298,10554.0
2019-11-08 14:00:00,36.52,36.53,36.47,36.48,17601.0,33.839,33.8483,33.7927,33.802,17601.0
2019-11-08 14:10:00,36.47,36.51,36.47,36.5,12275.0,33.7927,33.8298,33.7927,33.8205,12275.0
2019-11-08 14:20:00,36.5,36.51,36.46,36.46,14402.0,33.8205,33.8298,33.7834,33.7834,14402.0
2019-11-08 14:30:00,36.46,36.48,36.44,36.46,20389.0,33.7834,33.802,33.7649,33.7834,20389.0
2019-11-08 14:40:00,36.47,36.48,36.43,36.47,16060.0,33.7927,33.802,33.7556,33.7927,16060.0
2019-11-08 14:50:00,36.47,36.5,36.47,36.48,14574.0,33.7927,33.8205,33.7927,33.802,14574.0
2019-11-08 15:00:00,36.48,36.51,36.47,36.47,18664.0,33.802,33.8298,33.7927,33.7927,18664.0
2019-11-08 15:10:00,36.47,36.47,36.4,36.44,32118.0,33.7927,33.7927,33.7278,33.7649,32118.0
2019-11-08 15:20:00,36.44,36.44,36.39,36.4,39275.0,33.7649,33.7649,33.7186,33.7278,39275.0
2019-11-08 15:30:00,36.4,36.46,36.4,36.43,67978.0,33.7278,33.7834,33.7278,33.7556,67978.0
2019-11-08 15:40:00,36.43,36.46,36.41,36.42,45329.0,33.7556,33.7834,33.7371,33.7464,45329.0
2019-11-08 15:50:00,36.43,36.51,36.3,36.34,661333.0,33.7556,33.8298,33.6352,33.6723,661333.0
2019-11-11 09:30:00,36.3,36.45,36.26,36.43,139755.0,33.6352,33.7742,33.5981,33.7556,139755.0
2019-11-11 09:40:00,36.43,36.55,36.38,36.44,76717.0,33.7556,33.8668,33.7093,33.7649,76717.0
2019-11-11 09:50:00,36.44,36.59,36.41,36.51,25183.0,33.7649,33.9039,33.7371,33.8298,25183.0
2019-11-11 10:00:00,36.5,36.5,36.38,36.42,32242.0,33.8205,33.8205,33.7093,33.7464,32242.0
2019-11-11 10:10:00,36.39,36.39,36.09,36.16,64759.0,33.7186,33.7186,33.4406,33.5055,64759.0
2019-11-11 10:20:00,36.15,36.21,36.13,36.14,23108.0,33.4962,33.5518,33.4777,33.4869,23108.0
2019-11-11 10:30:00,36.15,36.22,36.07,36.16,46966.0,33.4962,33.5611,33.4221,33.5055,46966.0
2019-11-11 10:40:00,36.16,36.27,36.16,36.24,37432.0,33.5055,33.6074,33.5055,33.5796,37432.0
2019-11-11 10:50:00,36.24,36.29,36.08,36.12,55836.0,33.5796,33.6259,33.4313,33.4684,55836.0
2019-11-11 11:00:00,36.13,36.33,36.12,36.31,30771.0,33.4777,33.663,33.4684,33.6445,30771.0
2019-11-11 11:10:00,36.31,36.44,36.28,36.42,42719.0,33.6445,33.7649,33.6167,33.7464,42719.0
2019-11-11 11:20:00,36.42,36.56,36.42,36.51,42326.0,33.7464,33.8761,33.7464,33.8298,42326.0
2019-11-11 11:30:00,36.5,36.55,36.47,36.5,19722.0,33.8205,33.8668,33.7927,33.8205,19722.0
2019-11-11 11:40:00,36.51,36.59,36.48,36.57,18855.0,33.8298,33.9039,33.802,33.8854,18855.0
2019-11-11 11:50:00,36.57,36.59,36.55,36.55,13564.0,33.8854,33.9039,33.8668,33.8668,13564.0
2019-11-11 12:00:00,36.55,36.55,36.49,36.54,24936.0,33.8668,33.8668,33.8112,33.8576,24936.0
2019-11-11 12:10:00,36.53,36.55,36.49,36.49,7891.0,33.8483,33.8668,33.8112,33.8112,7891.0
2019-11-11 12:20:00,36.48,36.53,36.47,36.49,15009.0,33.802,33.8483,33.7927,33.8112,15009.0
2019-11-11 12:30:00,36.49,36.58,36.49,36.58,15598.0,33.8112,33.8946,33.8112,33.8946,15598.0
2019-11-11 12:40:00,36.57,36.57,36.54,36.56,9660.0,33.8854,33.8854,33.8576,33.8761,9660.0
2019-11-11 12:50:00,36.56,36.56,36.53,36.54,5099.0,33.8761,33.8761,33.8483,33.8576,5099.0
2019-11-11 13:00:00,36.54,36.58,36.51,36.52,16920.0,33.8576,33.8946,33.8298,33.839,16920.0
2019-11-11 13:10:00,36.53,36.55,36.49,36.5,34273.0,33.8483,33.8668,33.8112,33.8205,34273.0
2019-11-11 13:20:00,36.48,36.49,36.44,36.48,16766.0,33.802,33.8112,33.7649,33.802,16766.0
2019-11-11 13:30:00,36.49,36.61,36.49,36.6,29151.0,33.8112,33.9224,33.8112,33.9132,29151.0
2019-11-11 13:40:00,36.6,36.61,36.55,36.58,12299.0,33.9132,33.9224,33.8668,33.8946,12299.0
2019-11-11 13:50:00,36.59,36.6,36.57,36.6,7689.0,33.9039,33.9132,33.8854,33.9132,7689.0
2019-11-11 14:00:00,36.61,36.61,36.54,36.54,16542.0,33.9224,33.9224,33.8576,33.8576,16542.0
2019-11-11 14:10:00,36.54,36.54,36.51,36.54,23639.0,33.8576,33.8576,33.8298,33.8576,23639.0
2019-11-11 14:20:00,36.55,36.56,36.52,36.52,7439.0,33.8668,33.8761,33.839,33.839,7439.0
2019-11-11 14:30:00,36.51,36.54,36.49,36.53,7790.0,33.8298,33.8576,33.8112,33.8483,7790.0
2019-11-11 14:40:00,36.53,36.53,36.47,36.49,15216.0,33.8483,33.8483,33.7927,33.8112,15216.0
2019-11-11 14:50:00,36.47,36.5,36.47,36.47,10991.0,33.7927,33.8205,33.7927,33.7927,10991.0
2019-11-11 15:00:00,36.44,36.5,36.44,36.44,13630.0,33.7649,33.8205,33.7649,33.7649,13630.0
2019-11-11 15:10:00,36.43,36.44,36.41,36.44,7890.0,33.7556,33.7649,33.7371,33.7649,7890.0
2019-11-11 15:20:00,36.42,36.43,36.4,36.41,10494.0,33.7464,33.7556,33.7278,33.7371,10494.0
2019-11-11 15:30:00,36.41,36.43,36.38,36.43,24776.0,33.7371,33.7556,33.7093,33.7556,24776.0
2019-11-11 15:40:00,36.44,36.48,36.43,36.46,30009.0,33.7649,33.802,33.7556,33.7834,30009.0
2019-11-11 15:50:00,36.46,36.47,36.31,36.32,337236.0,33.7834,33.7927,33.6445,33.6537,337236.0
2019-11-12 09:30:00,36.36,36.51,36.34,36.38,115779.0,33.6908,33.8298,33.6723,33.7093,115779.0
2019-11-12 09:40:00,36.37,36.41,36.31,36.36,41478.0,33.7001,33.7371,33.6445,33.6908,41478.0
2019-11-12 09:50:00,36.36,36.37,36.22,36.31,24593.0,33.6908,33.7001,33.5611,33.6445,24593.0
2019-11-12 10:00:00,36.29,36.37,36.26,36.35,54909.0,33.6259,33.7001,33.5981,33.6815,54909.0
2019-11-12 10:10:00,36.35,36.38,36.26,36.28,16961.0,33.6815,33.7093,33.5981,33.6167,16961.0
2019-11-12 10:20:00,36.28,36.28,36.18,36.2,26078.0,33.6167,33.6167,33.524,33.5425,26078.0
2019-11-12 10:30:00,36.19,36.19,36.06,36.06,60102.0,33.5333,33.5333,33.4128,33.4128,60102.0
2019-11-12 10:40:00,36.06,36.06,35.84,35.95,153968.0,33.4128,33.4128,33.209,33.3109,153968.0
2019-11-12 10:50:00,35.95,36.31,35.94,36.23,102724.0,33.3109,33.6445,33.3016,33.5703,102724.0
2019-11-12 11:00:00,36.25,36.26,36.14,36.19,28180.0,33.5889,33.5981,33.4869,33.5333,28180.0
2019-11-12 11:10:00,36.2,36.28,36.18,36.24,28507.0,33.5425,33.6167,33.524,33.5796,28507.0
2019-11-12 11:20:00,36.24,36.28,36.21,36.24,29575.0,33.5796,33.6167,33.5518,33.5796,29575.0
2019-11-12 11:30:00,36.23,36.29,36.19,36.28,35049.0,33.5703,33.6259,33.5333,33.6167,35049.0
2019-11-12 11:40:00,36.28,36.44,36.28,36.38,20136.0,33.6167,33.7649,33.6167,33.7093,20136.0
2019-11-12 11:50:00,36.39,36.48,36.39,36.47,22361.0,33.7186,33.802,33.7186,33.7927,22361.0
2019-11-12 12:00:00,36.47,36.49,36.43,36.46,19491.0,33.7927,33.8112,33.7556,33.7834,19491.0
2019-11-12 12:10:00,36.45,36.48,36.36,36.47,28229.0,33.7742,33.802,33.6908,33.7927,28229.0
2019-11-12 12:20:00,36.45,36.45,36.38,36.4,12932.0,33.7742,33.7742,33.7093,33.7278,12932.0
2019-11-12 12:30:00,36.41,36.45,36.4,36.41,7572.0,33.7371,33.7742,33.7278,33.7371,7572.0
2019-11-12 12:40:00,36.41,36.46,36.37,36.39,14929.0,33.7371,33.7834,33.7001,33.7186,14929.0
2019-11-12 12:50:00,36.39,36.49,36.39,36.47,35226.0,33.7186,33.8112,33.7186,33.7927,35226.0
2019-11-12 13:00:00,36.48,36.48,36.42,36.42,14178.0,33.802,33.802,33.7464,33.7464,14178.0
2019-11-12 13:10:00,36.43,36.6,36.43,36.51,35796.0,33.7556,33.9132,33.7556,33.8298,35796.0
2019-11-12 13:20:00,36.51,36.55,36.49,36.49,26762.0,33.8298,33.8668,33.8112,33.8112,26762.0
2019-11-12 13:30:00,36.51,36.72,36.51,36.67,56792.0,33.8298,34.0244,33.8298,33.978,56792.0
2019-11-12 13:40:00,36.67,36.7,36.61,36.67,21309.0,33.978,34.0058,33.9224,33.978,21309.0
2019-11-12 13:50:00,36.67,36.69,36.57,36.57,39472.0,33.978,33.9966,33.8854,33.8854,39472.0
2019-11-12 14:00:00,36.59,36.65,36.58,36.64,32997.0,33.9039,33.9595,33.8946,33.9502,32997.0
2019-11-12 14:10:00,36.66,36.83,36.66,36.81,25306.0,33.9688,34.1263,33.9688,34.1078,25306.0
2019-11-12 14:20:00,36.81,36.94,36.81,36.86,21356.0,34.1078,34.2282,34.1078,34.1541,21356.0
2019-11-12 14:30:00,36.87,36.97,36.83,36.94,57454.0,34.1633,34.256,34.1263,34.2282,57454.0
2019-11-12 14:40:00,36.94,36.98,36.91,36.98,45651.0,34.2282,34.2653,34.2004,34.2653,45651.0
2019-11-12 14:50:00,36.99,37.04,36.93,37.0,72396.0,34.2745,34.3209,34.2189,34.2838,72396.0
2019-11-12 15:00:00,36.99,36.99,36.82,36.83,59467.0,34.2745,34.2745,34.117,34.1263,59467.0
2019-11-12 15:10:00,36.83,36.83,36.75,36.8,31871.0,34.1263,34.1263,34.0522,34.0985,31871.0
2019-11-12 15:20:00,36.79,36.83,36.75,36.8,41547.0,34.0892,34.1263,34.0522,34.0985,41547.0
2019-11-12 15:30:00,36.8,36.82,36.74,36.8,37287.0,34.0985,34.117,34.0429,34.0985,37287.0
2019-11-12 15:40:00,36.81,36.94,36.81,36.92,95140.0,34.1078,34.2282,34.1078,34.2097,95140.0
2019-11-12 15:50:00,36.91,37.04,36.9,37.03,499408.0,34.2004,34.3209,34.1911,34.3116,499408.0
2019-11-13 09:30:00,37.2,37.29,37.1,37.16,63653.0,34.4691,34.5525,34.3765,34.4321,63653.0
2019-11-13 09:40:00,37.16,37.29,37.14,37.23,75976.0,34.4321,34.5525,34.4135,34.4969,75976.0
2019-11-13 09:50:00,37.23,37.27,37.06,37.11,73466.0,34.4969,34.534,34.3394,34.3857,73466.0
2019-11-13 10:00:00,37.12,37.2,37.12,37.15,29430.0,34.395,34.4691,34.395,34.4228,29430.0
2019-11-13 10:10:00,37.15,37.2,37.13,37.15,35721.0,34.4228,34.4691,34.4043,34.4228,35721.0
2019-11-13 10:20:00,37.16,37.27,37.16,37.22,39306.0,34.4321,34.534,34.4321,34.4877,39306.0
2019-11-13 10:30:00,37.24,37.39,37.21,37.29,102507.0,34.5062,34.6452,34.4784,34.5525,102507.0
2019-11-13 10:40:00,37.27,37.3,37.22,37.28,43645.0,34.534,34.5618,34.4877,34.5432,43645.0
2019-11-13 10:50:00,37.26,37.34,37.22,37.33,28682.0,34.5247,34.5988,34.4877,34.5896,28682.0
2019-11-13 11:00:00,37.32,37.41,37.29,37.38,39684.0,34.5803,34.6637,34.5525,34.6359,39684.0
2019-11-13 11:10:00,37.38,37.38,37.2,37.23,34307.0,34.6359,34.6359,34.4691,34.4969,34307.0
2019-11-13 11:20:00,37.23,37.24,37.06,37.13,39413.0,34.4969,34.5062,34.3394,34.4043,39413.0
2019-11-13 11:30:00,37.13,37.19,37.07,37.1,31970.0,34.4043,34.4599,34.3487,34.3765,31970.0
2019-11-13 11:40:00,37.1,37.15,36.99,37.1,50135.0,34.3765,34.4228,34.2745,34.3765,50135.0
2019-11-13 11:50:00,37.1,37.16,37.1,37.15,8855.0,34.3765,34.4321,34.3765,34.4228,8855.0
2019-11-13 12:00:00,37.14,37.14,37.05,37.08,28528.0,34.4135,34.4135,34.3301,34.3579,28528.0
2019-11-13 12:10:00,37.08,37.17,37.07,37.17,27174.0,34.3579,34.4413,34.3487,34.4413,27174.0
2019-11-13 12:20:00,37.18,37.25,37.14,37.19,27855.0,34.4506,34.5155,34.4135,34.4599,27855.0
2019-11-13 12:30:00,37.21,37.29,37.21,37.27,17445.0,34.4784,34.5525,34.4784,34.534,17445.0
2019-11-13 12:40:00,37.25,37.26,37.14,37.14,50352.0,34.5155,34.5247,34.4135,34.4135,50352.0
2019-11-13 12:50:00,37.14,37.18,37.11,37.11,34692.0,34.4135,34.4506,34.3857,34.3857,34692.0
2019-11-13 13:00:00,37.11,37.13,37.09,37.12,26191.0,34.3857,34.4043,34.3672,34.395,26191.0
2019-11-13 13:10:00,37.12,37.18,37.11,37.16,47975.0,34.395,34.4506,34.3857,34.4321,47975.0
2019-11-13 13:20:00,37.17,37.23,37.17,37.2,18345.0,34.4413,34.4969,34.4413,34.4691,18345.0
2019-11-13 13:30:00,37.19,37.19,37.14,37.15,17264.0,34.4599,34.4599,34.4135,34.4228,17264.0
2019-11-13 13:40:00,37.15,37.17,37.12,37.13,5026.0,34.4228,34.4413,34.395,34.4043,5026.0
2019-11-13 13:50:00,37.14,37.25,37.11,37.21,101228.0,34.4135,34.5155,34.3857,34.4784,101228.0
2019-11-13 14:00:00,37.24,37.36,37.23,37.34,49183.0,34.5062,34.6174,34.4969,34.5988,49183.0
2019-11-13 14:10:00,37.35,37.43,37.35,37.39,52341.0,34.6081,34.6822,34.6081,34.6452,52341.0
2019-11-13 14:20:00,37.39,37.4,37.34,37.34,32456.0,34.6452,34.6544,34.5988,34.5988,32456.0
2019-11-13 14:30:00,37.35,37.35,37.3,37.3,47220.0,34.6081,34.6081,34.5618,34.5618,47220.0
2019-11-13 14:40:00,37.29,37.29,37.22,37.25,34965.0,34.5525,34.5525,34.4877,34.5155,34965.0
2019-11-13 14:50:00,37.24,37.28,37.21,37.22,20372.0,34.5062,34.5432,34.4784,34.4877,20372.0
2019-11-13 15:00:00,37.22,37.22,37.17,37.22,17683.0,34.4877,34.4877,34.4413,34.4877,17683.0
2019-11-13 15:10:00,37.22,37.23,37.21,37.23,11906.0,34.4877,34.4969,34.4784,34.4969,11906.0
2019-11-13 15:20:00,37.23,37.26,37.2,37.25,14558.0,34.4969,34.5247,34.4691,34.5155,14558.0
2019-11-13 15:30:00,37.24,37.24,37.16,37.21,22555.0,34.5062,34.5062,34.4321,34.4784,22555.0
2019-11-13 15:40:00,37.22,37.22,37.07,37.07,27386.0,34.4877,34.4877,34.3487,34.3487,27386.0
2019-11-13 15:50:00,37.07,37.18,37.06,37.08,361428.0,34.3487,34.4506,34.3394,34.3579,361428.0
2019-11-14 09:30:00,37.25,37.37,37.23,37.31,103113.0,34.5155,34.6266,34.4969,34.571,103113.0
2019-11-14 09:40:00,37.3,37.45,37.28,37.33,47802.0,34.5618,34.7008,34.5432,34.5896,47802.0
2019-11-14 09:50:00,37.32,37.36,37.3,37.33,8635.0,34.5803,34.6174,34.5618,34.5896,8635.0
2019-11-14 10:00:00,37.33,37.34,37.11,37.15,17468.0,34.5896,34.5988,34.3857,34.4228,17468.0
2019-11-14 10:10:00,37.15,37.22,37.03,37.05,26785.0,34.4228,34.4877,34.3116,34.3301,26785.0
2019-11-14 10:20:00,37.05,37.11,37.04,37.08,22058.0,34.3301,34.3857,34.3209,34.3579,22058.0
2019-11-14 10:30:00,37.08,37.13,37.01,37.05,25891.0,34.3579,34.4043,34.2931,34.3301,25891.0
2019-11-14 10:40:00,37.03,37.12,37.01,37.07,9673.0,34.3116,34.395,34.2931,34.3487,9673.0
2019-11-14 10:50:00,37.06,37.25,37.02,37.22,35231.0,34.3394,34.5155,34.3023,34.4877,35231.0
2019-11-14 11:00:00,37.22,37.34,37.22,37.24,52196.0,34.4877,34.5988,34.4877,34.5062,52196.0
2019-11-14 11:10:00,37.25,37.4,37.25,37.36,33689.0,34.5155,34.6544,34.5155,34.6174,33689.0
2019-11-14 11:20:00,37.35,37.45,37.35,37.42,32871.0,34.6081,34.7008,34.6081,34.673,32871.0
2019-11-14 11:30:00,37.41,37.48,37.38,37.48,22848.0,34.6637,34.7286,34.6359,34.7286,22848.0
2019-11-14 11:40:00,37.49,37.57,37.49,37.54,45078.0,34.7378,34.812,34.7378,34.7842,45078.0
2019-11-14 11:50:00,37.53,37.61,37.48,37.55,34549.0,34.7749,34.849,34.7286,34.7934,34549.0
2019-11-14 12:00:00,37.55,37.58,37.49,37.53,44275.0,34.7934,34.8212,34.7378,34.7749,44275.0
2019-11-14 12:10:00,37.53,37.57,37.46,37.49,28802.0,34.7749,34.812,34.71,34.7378,28802.0
2019-11-14 12:20:00,37.49,37.5,37.42,37.44,18713.0,34.7378,34.7471,34.673,34.6915,18713.0
2019-11-14 12:30:00,37.44,37.49,37.39,37.4,17541.0,34.6915,34.7378,34.6452,34.6544,17541.0
2019-11-14 12:40:00,37.39,37.39,37.33,37.38,22262.0,34.6452,34.6452,34.5896,34.6359,22262.0
2019-11-14 12:50:00,37.38,37.43,37.34,37.35,35750.0,34.6359,34.6822,34.5988,34.6081,35750.0
2019-11-14 13:00:00,37.38,37.38,37.26,37.28,16656.0,34.6359,34.6359,34.5247,34.5432,16656.0
2019-11-14 13:10:00,37.28,37.43,37.27,37.4,30847.0,34.5432,34.6822,34.534,34.6544,30847.0
2019-11-14 13:20:00,37.42,37.49,37.41,37.42,25334.0,34.673,34.7378,34.6637,34.673,25334.0
2019-11-14 13:30:00,37.43,37.47,37.43,37.44,12608.0,34.6822,34.7193,34.6822,34.6915,12608.0
2019-11-14 13:40:00,37.45,37.47,37.45,37.46,15104.0,34.7008,34.7193,34.7008,34.71,15104.0
2019-11-14 13:50:00,37.47,37.54,37.43,37.47,50781.0,34.7193,34.7842,34.6822,34.7193,50781.0
2019-11-14 14:00:00,37.48,37.53,37.43,37.52,20175.0,34.7286,34.7749,34.6822,34.7656,20175.0
2019-11-14 14:10:00,37.52,37.54,37.5,37.52,10841.0,34.7656,34.7842,34.7471,34.7656,10841.0
2019-11-14 14:20:00,37.5,37.54,37.47,37.53,12498.0,34.7471,34.7842,34.7193,34.7749,12498.0
2019-11-14 14:30:00,37.54,37.56,37.52,37.53,14891.0,34.7842,34.8027,34.7656,34.7749,14891.0
2019-11-14 14:40:00,37.54,37.56,37.51,37.52,14868.0,34.7842,34.8027,34.7564,34.7656,14868.0
2019-11-14 14:50:00,37.53,37.55,37.52,37.55,12087.0,34.7749,34.7934,34.7656,34.7934,12087.0
2019-11-14 15:00:00,37.55,37.55,37.5,37.54,24756.0,34.7934,34.7934,34.7471,34.7842,24756.0
2019-11-14 15:10:00,37.55,37.6,37.55,37.58,32200.0,34.7934,34.8398,34.7934,34.8212,32200.0
2019-11-14 15:20:00,37.58,37.6,37.56,37.56,40943.0,34.8212,34.8398,34.8027,34.8027,40943.0
2019-11-14 15:30:00,37.56,37.56,37.51,37.52,58971.0,34.8027,34.8027,34.7564,34.7656,58971.0
2019-11-14 15:40:00,37.53,37.58,37.53,37.58,82967.0,34.7749,34.8212,34.7749,34.8212,82967.0
2019-11-14 15:50:00,37.58,37.63,37.56,37.62,341641.0,34.8212,34.8676,34.8027,34.8583,341641.0
2019-11-15 09:30:00,37.29,37.43,37.29,37.37,89472.0,34.5525,34.6822,34.5525,34.6266,89472.0
2019-11-15 09:40:00,37.38,37.52,37.34,37.47,43975.0,34.6359,34.7656,34.5988,34.7193,43975.0
2019-11-15 09:50:00,37.48,37.57,37.46,37.52,26032.0,34.7286,34.812,34.71,34.7656,26032.0
2019-11-15 10:00:00,37.5,37.58,37.48,37.52,13824.0,34.7471,34.8212,34.7286,34.7656,13824.0
2019-11-15 10:10:00,37.52,37.56,37.46,37.52,35542.0,34.7656,34.8027,34.71,34.7656,35542.0
2019-11-15 10:20:00,37.52,37.56,37.45,37.55,50318.0,34.7656,34.8027,34.7008,34.7934,50318.0
2019-11-15 10:30:00,37.54,37.62,37.53,37.58,32197.0,34.7842,34.8583,34.7749,34.8212,32197.0
2019-11-15 10:40:00,37.58,37.62,37.56,37.61,32247.0,34.8212,34.8583,34.8027,34.849,32247.0
2019-11-15 10:50:00,37.61,37.72,37.61,37.65,26498.0,34.849,34.9509,34.849,34.8861,26498.0
2019-11-15 11:00:00,37.65,37.67,37.53,37.65,31595.0,34.8861,34.9046,34.7749,34.8861,31595.0
2019-11-15 11:10:00,37.63,37.65,37.47,37.48,17357.0,34.8676,34.8861,34.7193,34.7286,17357.0
2019-11-15 11:20:00,37.48,37.49,37.44,37.46,31907.0,34.7286,34.7378,34.6915,34.71,31907.0
2019-11-15 11:30:00,37.44,37.5,37.44,37.46,12539.0,34.6915,34.7471,34.6915,34.71,12539.0
2019-11-15 11:40:00,37.46,37.49,37.41,37.41,21696.0,34.71,34.7378,34.6637,34.6637,21696.0
2019-11-15 11:50:00,37.41,37.5,37.39,37.5,14764.0,34.6637,34.7471,34.6452,34.7471,14764.0
2019-11-15 12:00:00,37.5,37.52,37.46,37.48,9088.0,34.7471,34.7656,34.71,34.7286,9088.0
2019-11-15 12:10:00,37.49,37.49,37.44,37.46,6228.0,34.7378,34.7378,34.6915,34.71,6228.0
2019-11-15 12:20:00,37.46,37.56,37.46,37.55,8853.0,34.71,34.8027,34.71,34.7934,8853.0
2019-11-15 12:30:00,37.55,37.56,37.51,37.51,6460.0,34.7934,34.8027,34.7564,34.7564,6460.0
2019-11-15 12:40:00,37.51,37.51,37.46,37.48,12833.0,34.7564,34.7564,34.71,34.7286,12833.0
2019-11-15 12:50:00,37.48,37.49,37.47,37.49,12855.0,34.7286,34.7378,34.7193,34.7378,12855.0
2019-11-15 13:00:00,37.49,37.53,37.48,37.51,9277.0,34.7378,34.7749,34.7286,34.7564,9277.0
2019-11-15 13:10:00,37.51,37.53,37.49,37.51,5735.0,34.7564,34.7749,34.7378,34.7564,5735.0
2019-11-15 13:20:00,37.51,37.51,37.45,37.48,11386.0,34.7564,34.7564,34.7008,34.7286,11386.0
2019-11-15 13:30:00,37.48,37.53,37.48,37.5,6612.0,34.7286,34.7749,34.7286,34.7471,6612.0
2019-11-15 13:40:00,37.51,37.51,37.45,37.45,7639.0,34.7564,34.7564,34.7008,34.7008,7639.0
2019-11-15 13:50:00,37.44,37.46,37.43,37.45,6675.0,34.6915,34.71,34.6822,34.7008,6675.0
2019-11-15 14:00:00,37.45,37.45,37.38,37.39,9625.0,34.7008,34.7008,34.6359,34.6452,9625.0
2019-11-15 14:10:00,37.37,37.37,37.31,37.33,12100.0,34.6266,34.6266,34.571,34.5896,12100.0
2019-11-15 14:20:00,37.32,37.33,37.28,37.29,14314.0,34.5803,34.5896,34.5432,34.5525,14314.0
2019-11-15 14:30:00,37.29,37.35,37.29,37.31,16691.0,34.5525,34.6081,34.5525,34.571,16691.0
2019-11-15 14:40:00,37.31,37.33,37.29,37.3,14282.0,34.571,34.5896,34.5525,34.5618,14282.0
2019-11-15 14:50:00,37.3,37.31,37.28,37.28,29036.0,34.5618,34.571,34.5432,34.5432,29036.0
2019-11-15 15:00:00,37.28,37.29,37.24,37.24,29805.0,34.5432,34.5525,34.5062,34.5062,29805.0
2019-11-15 15:10:00,37.24,37.33,37.24,37.31,16609.0,34.5062,34.5896,34.5062,34.571,16609.0
2019-11-15 15:20:00,37.31,37.35,37.27,37.3,25469.0,34.571,34.6081,34.534,34.5618,25469.0
2019-11-15 15:30:00,37.31,37.32,37.22,37.22,37853.0,34.571,34.5803,34.4877,34.4877,37853.0
2019-11-15 15:40:00,37.23,37.25,37.19,37.19,67282.0,34.4969,34.5155,34.4599,34.4599,67282.0
2019-11-15 15:50:00,37.19,37.2,37.13,37.17,353486.0,34.4599,34.4691,34.4043,34.4413,353486.0
2019-11-18 09:30:00,37.19,37.4,37.14,37.33,77693.0,34.4599,34.6544,34.4135,34.5896,77693.0
2019-11-18 09:40:00,37.33,37.4,37.26,37.26,63013.0,34.5896,34.6544,34.5247,34.5247,63013.0
2019-11-18 09:50:00,37.26,37.35,37.21,37.21,27104.0,34.5247,34.6081,34.4784,34.4784,27104.0
2019-11-18 10:00:00,37.2,37.23,37.08,37.22,39665.0,34.4691,34.4969,34.3579,34.4877,39665.0
2019-11-18 10:10:00,37.22,37.38,37.18,37.35,39409.0,34.4877,34.6359,34.4506,34.6081,39409.0
2019-11-18 10:20:00,37.35,37.42,37.31,37.39,50827.0,34.6081,34.673,34.571,34.6452,50827.0
2019-11-18 10:30:00,37.39,37.41,37.31,37.36,57455.0,34.6452,34.6637,34.571,34.6174,57455.0
2019-11-18 10:40:00,37.37,37.44,37.31,37.43,33517.0,34.6266,34.6915,34.571,34.6822,33517.0
2019-11-18 10:50:00,37.45,37.53,37.38,37.51,33602.0,34.7008,34.7749,34.6359,34.7564,33602.0
2019-11-18 11:00:00,37.51,37.6,37.5,37.59,27821.0,34.7564,34.8398,34.7471,34.8305,27821.0
2019-11-18 11:10:00,37.6,37.68,37.46,37.64,87619.0,34.8398,34.9139,34.71,34.8768,87619.0
2019-11-18 11:20:00,37.62,37.63,37.54,37.61,34253.0,34.8583,34.8676,34.7842,34.849,34253.0
2019-11-18 11:30:00,37.61,37.66,37.5,37.54,46129.0,34.849,34.8954,34.7471,34.7842,46129.0
2019-11-18 11:40:00,37.55,37.59,37.5,37.59,28849.0,34.7934,34.8305,34.7471,34.8305,28849.0
2019-11-18 11:50:00,37.58,37.63,37.56,37.56,29064.0,34.8212,34.8676,34.8027,34.8027,29064.0
2019-11-18 12:00:00,37.56,37.65,37.56,37.64,29296.0,34.8027,34.8861,34.8027,34.8768,29296.0
2019-11-18 12:10:00,37.64,37.66,37.62,37.66,28113.0,34.8768,34.8954,34.8583,34.8954,28113.0
2019-11-18 12:20:00,37.67,37.7,37.67,37.69,28215.0,34.9046,34.9324,34.9046,34.9231,28215.0
2019-11-18 12:30:00,37.68,37.69,37.58,37.6,30188.0,34.9139,34.9231,34.8212,34.8398,30188.0
2019-11-18 12:40:00,37.6,37.63,37.58,37.63,19847.0,34.8398,34.8676,34.8212,34.8676,19847.0
2019-11-18 12:50:00,37.62,37.67,37.6,37.65,24007.0,34.8583,34.9046,34.8398,34.8861,24007.0
2019-11-18 13:00:00,37.65,37.67,37.63,37.65,24526.0,34.8861,34.9046,34.8676,34.8861,24526.0
2019-11-18 13:10:00,37.65,37.65,37.58,37.58,23453.0,34.8861,34.8861,34.8212,34.8212,23453.0
2019-11-18 13:20:00,37.58,37.58,37.49,37.56,26698.0,34.8212,34.8212,34.7378,34.8027,26698.0
2019-11-18 13:30:00,37.56,37.59,37.55,37.59,25997.0,34.8027,34.8305,34.7934,34.8305,25997.0
2019-11-18 13:40:00,37.59,37.63,37.59,37.59,26620.0,34.8305,34.8676,34.8305,34.8305,26620.0
2019-11-18 13:50:00,37.6,37.62,37.53,37.58,30312.0,34.8398,34.8583,34.7749,34.8212,30312.0
2019-11-18 14:00:00,37.58,37.58,37.51,37.51,20807.0,34.8212,34.8212,34.7564,34.7564,20807.0
2019-11-18 14:10:00,37.51,37.55,37.49,37.52,27200.0,34.7564,34.7934,34.7378,34.7656,27200.0
2019-11-18 14:20:00,37.52,37.56,37.52,37.54,17333.0,34.7656,34.8027,34.7656,34.7842,17333.0
2019-11-18 14:30:00,37.55,37.58,37.55,37.58,18722.0,34.7934,34.8212,34.7934,34.8212,18722.0
2019-11-18 14:40:00,37.58,37.59,37.54,37.59,31413.0,34.8212,34.8305,34.7842,34.8305,31413.0
2019-11-18 14:50:00,37.59,37.6,37.57,37.59,25131.0,34.8305,34.8398,34.812,34.8305,25131.0
2019-11-18 15:00:00,37.58,37.58,37.54,37.56,28021.0,34.8212,34.8212,34.7842,34.8027,28021.0
2019-11-18 15:10:00,37.56,37.6,37.55,37.58,24570.0,34.8027,34.8398,34.7934,34.8212,24570.0
2019-11-18 15:20:00,37.59,37.59,37.57,37.58,23426.0,34.8305,34.8305,34.812,34.8212,23426.0
2019-11-18 15:30:00,37.59,37.6,37.57,37.58,28955.0,34.8305,34.8398,34.812,34.8212,28955.0
2019-11-18 15:40:00,37.59,37.63,37.59,37.63,47347.0,34.8305,34.8676,34.8305,34.8676,47347.0
2019-11-18 15:50:00,37.63,37.72,37.59,37.72,583234.0,34.8676,34.9509,34.8305,34.9509,583234.0
2019-11-19 09:30:00,37.41,37.58,37.41,37.56,31390.0,34.6637,34.8212,34.6637,34.8027,31390.0
2019-11-19 09:40:00,37.58,37.7,37.56,37.69,54462.0,34.8212,34.9324,34.8027,34.9231,54462.0
2019-11-19 09:50:00,37.7,37.8,37.68,37.71,64517.0,34.9324,35.0251,34.9139,34.9417,64517.0
2019-11-19 10:00:00,37.7,37.84,37.67,37.79,34551.0,34.9324,35.0621,34.9046,35.0158,34551.0
2019-11-19 10:10:00,37.8,37.83,37.71,37.76,48029.0,35.0251,35.0529,34.9417,34.988,48029.0
2019-11-19 10:20:00,37.75,37.85,37.72,37.82,21837.0,34.9787,35.0714,34.9509,35.0436,21837.0
2019-11-19 10:30:00,37.82,37.94,37.8,37.86,30020.0,35.0436,35.1548,35.0251,35.0807,30020.0
2019-11-19 10:40:00,37.86,37.98,37.82,37.98,51050.0,35.0807,35.1919,35.0436,35.1919,51050.0
2019-11-19 10:50:00,37.99,38.13,37.99,38.07,59191.0,35.2011,35.3308,35.2011,35.2753,59191.0
2019-11-19 11:00:00,38.08,38.14,38.04,38.12,32569.0,35.2845,35.3401,35.2475,35.3216,32569.0
2019-11-19 11:10:00,38.11,38.11,38.05,38.06,35285.0,35.3123,35.3123,35.2567,35.266,35285.0
2019-11-19 11:20:00,38.06,38.1,38.02,38.06,50761.0,35.266,35.3031,35.2289,35.266,50761.0
2019-11-19 11:30:00,38.06,38.07,37.82,37.91,138035.0,35.266,35.2753,35.0436,35.127,138035.0
2019-11-19 11:40:00,37.9,38.01,37.9,38.0,36499.0,35.1177,35.2197,35.1177,35.2104,36499.0
2019-11-19 11:50:00,37.99,38.02,37.87,37.87,28100.0,35.2011,35.2289,35.0899,35.0899,28100.0
2019-11-19 12:00:00,37.88,37.96,37.86,37.94,56554.0,35.0992,35.1733,35.0807,35.1548,56554.0
2019-11-19 12:10:00,37.96,37.99,37.91,37.93,39497.0,35.1733,35.2011,35.127,35.1455,39497.0
2019-11-19 12:20:00,37.92,37.95,37.91,37.94,11473.0,35.1363,35.1641,35.127,35.1548,11473.0
2019-11-19 12:30:00,37.93,37.97,37.92,37.97,16866.0,35.1455,35.1826,35.1363,35.1826,16866.0
2019-11-19 12:40:00,37.98,38.0,37.96,37.97,19980.0,35.1919,35.2104,35.1733,35.1826,19980.0
2019-11-19 12:50:00,38.0,38.02,38.0,38.01,22261.0,35.2104,35.2289,35.2104,35.2197,22261.0
2019-11-19 13:00:00,38.01,38.02,37.96,37.96,29561.0,35.2197,35.2289,35.1733,35.1733,29561.0
2019-11-19 13:10:00,37.97,38.01,37.94,37.99,11409.0,35.1826,35.2197,35.1548,35.2011,11409.0
2019-11-19 13:20:00,37.98,37.98,37.93,37.97,22040.0,35.1919,35.1919,35.1455,35.1826,22040.0
2019-11-19 13:30:00,37.99,38.04,37.99,38.02,15612.0,35.2011,35.2475,35.2011,35.2289,15612.0
2019-11-19 13:40:00,38.02,38.06,38.01,38.05,37827.0,35.2289,35.266,35.2197,35.2567,37827.0
2019-11-19 13:50:00,38.06,38.06,38.04,38.05,8839.0,35.266,35.266,35.2475,35.2567,8839.0
2019-11-19 14:00:00,38.06,38.08,38.02,38.02,27864.0,35.266,35.2845,35.2289,35.2289,27864.0
2019-11-19 14:10:00,38.02,38.06,38.02,38.04,25061.0,35.2289,35.266,35.2289,35.2475,25061.0
2019-11-19 14:20:00,38.04,38.04,37.97,37.97,48272.0,35.2475,35.2475,35.1826,35.1826,48272.0
2019-11-19 14:30:00,37.96,37.96,37.9,37.9,39430.0,35.1733,35.1733,35.1177,35.1177,39430.0
2019-11-19 14:40:00,37.9,37.92,37.89,37.9,21856.0,35.1177,35.1363,35.1085,35.1177,21856.0
2019-11-19 14:50:00,37.9,37.94,37.88,37.92,30943.0,35.1177,35.1548,35.0992,35.1363,30943.0
2019-11-19 15:00:00,37.92,37.92,37.78,37.78,27679.0,35.1363,35.1363,35.0065,35.0065,27679.0
2019-11-19 15:10:00,37.78,37.78,37.59,37.61,145985.0,35.0065,35.0065,34.8305,34.849,145985.0
2019-11-19 15:20:00,37.61,37.63,37.53,37.58,130602.0,34.849,34.8676,34.7749,34.8212,130602.0
2019-11-19 15:30:00,37.58,37.58,37.38,37.48,140358.0,34.8212,34.8212,34.6359,34.7286,140358.0
2019-11-19 15:40:00,37.48,37.49,37.45,37.49,72596.0,34.7286,34.7378,34.7008,34.7378,72596.0
2019-11-19 15:50:00,37.49,37.51,37.42,37.48,391096.0,34.7378,34.7564,34.673,34.7286,391096.0
2019-11-20 09:30:00,37.42,37.71,37.4,37.59,104255.0,34.673,34.9417,34.6544,34.8305,104255.0
2019-11-20 09:40:00,37.58,37.67,37.58,37.66,34509.0,34.8212,34.9046,34.8212,34.8954,34509.0
2019-11-20 09:50:00,37.63,37.84,37.63,37.81,63989.0,34.8676,35.0621,34.8676,35.0343,63989.0
2019-11-20 10:00:00,37.83,37.83,37.61,37.61,23425.0,35.0529,35.0529,34.849,34.849,23425.0
2019-11-20 10:10:00,37.61,37.79,37.61,37.76,22008.0,34.849,35.0158,34.849,34.988,22008.0
2019-11-20 10:20:00,37.75,37.85,37.71,37.74,31259.0,34.9787,35.0714,34.9417,34.9695,31259.0
2019-11-20 10:30:00,37.73,37.73,37.42,37.5,35404.0,34.9602,34.9602,34.673,34.7471,35404.0
2019-11-20 10:40:00,37.5,37.55,37.47,37.48,24011.0,34.7471,34.7934,34.7193,34.7286,24011.0
2019-11-20 10:50:00,37.46,37.47,37.32,37.47,30147.0,34.71,34.7193,34.5803,34.7193,30147.0
2019-11-20 11:00:00,37.46,37.46,37.38,37.44,49336.0,34.71,34.71,34.6359,34.6915,49336.0
2019-11-20 11:10:00,37.44,37.48,37.41,37.46,30557.0,34.6915,34.7286,34.6637,34.71,30557.0
2019-11-20 11:20:00,37.47,37.51,37.44,37.44,28318.0,34.7193,34.7564,34.6915,34.6915,28318.0
2019-11-20 11:30:00,37.44,37.44,37.37,37.37,10675.0,34.6915,34.6915,34.6266,34.6266,10675.0
2019-11-20 11:40:00,37.36,37.44,37.35,37.42,20070.0,34.6174,34.6915,34.6081,34.673,20070.0
2019-11-20 11:50:00,37.43,37.43,37.33,37.38,20425.0,34.6822,34.6822,34.5896,34.6359,20425.0
2019-11-20 12:00:00,37.39,37.43,37.33,37.42,24953.0,34.6452,34.6822,34.5896,34.673,24953.0
2019-11-20 12:10:00,37.42,37.42,37.34,37.34,8697.0,34.673,34.673,34.5988,34.5988,8697.0
2019-11-20 12:20:00,37.33,37.36,37.26,37.26,18479.0,34.5896,34.6174,34.5247,34.5247,18479.0
2019-11-20 12:30:00,37.26,37.26,37.13,37.21,30248.0,34.5247,34.5247,34.4043,34.4784,30248.0
2019-11-20 12:40:00,37.21,37.24,37.15,37.19,13601.0,34.4784,34.5062,34.4228,34.4599,13601.0
2019-11-20 12:50:00,37.2,37.5,37.2,37.43,122656.0,34.4691,34.7471,34.4691,34.6822,122656.0
2019-11-20 13:00:00,37.42,37.6,37.38,37.6,38643.0,34.673,34.8398,34.6359,34.8398,38643.0
2019-11-20 13:10:00,37.61,37.76,37.57,37.76,54140.0,34.849,34.988,34.812,34.988,54140.0
2019-11-20 13:20:00,37.74,37.74,37.6,37.69,57149.0,34.9695,34.9695,34.8398,34.9231,57149.0
2019-11-20 13:30:00,37.68,37.75,37.65,37.73,23490.0,34.9139,34.9787,34.8861,34.9602,23490.0
2019-11-20 13:40:00,37.75,37.75,37.61,37.64,55820.0,34.9787,34.9787,34.849,34.8768,55820.0
2019-11-20 13:50:00,37.64,37.65,37.48,37.57,63516.0,34.8768,34.8861,34.7286,34.812,63516.0
2019-11-20 14:00:00,37.57,37.71,37.52,37.69,48891.0,34.812,34.9417,34.7656,34.9231,48891.0
2019-11-20 14:10:00,37.68,37.71,37.62,37.64,35628.0,34.9139,34.9417,34.8583,34.8768,35628.0
2019-11-20 14:20:00,37.65,37.72,37.63,37.68,35940.0,34.8861,34.9509,34.8676,34.9139,35940.0
2019-11-20 14:30:00,37.68,37.68,37.55,37.62,47059.0,34.9139,34.9139,34.7934,34.8583,47059.0
2019-11-20 14:40:00,37.62,37.7,37.61,37.7,22819.0,34.8583,34.9324,34.849,34.9324,22819.0
2019-11-20 14:50:00,37.71,37.75,37.69,37.7,40687.0,34.9417,34.9787,34.9231,34.9324,40687.0
2019-11-20 15:00:00,37.7,37.7,37.61,37.63,38194.0,34.9324,34.9324,34.849,34.8676,38194.0
2019-11-20 15:10:00,37.62,37.71,37.61,37.71,18585.0,34.8583,34.9417,34.849,34.9417,18585.0
2019-11-20 15:20:00,37.72,37.76,37.69,37.76,49677.0,34.9509,34.988,34.9231,34.988,49677.0
2019-11-20 15:30:00,37.75,37.76,37.73,37.73,25368.0,34.9787,34.988,34.9602,34.9602,25368.0
2019-11-20 15:40:00,37.73,37.74,37.7,37.7,42118.0,34.9602,34.9695,34.9324,34.9324,42118.0
2019-11-20 15:50:00,37.71,37.79,37.71,37.76,355977.0,34.9417,35.0158,34.9417,34.988,355977.0
2019-11-21 09:30:00,37.62,37.83,37.62,37.63,131139.0,34.8583,35.0529,34.8583,34.8676,131139.0
2019-11-21 09:40:00,37.65,37.79,37.63,37.78,48412.0,34.8861,35.0158,34.8676,35.0065,48412.0
2019-11-21 09:50:00,37.77,37.77,37.54,37.57,50315.0,34.9973,34.9973,34.7842,34.812,50315.0
2019-11-21 10:00:00,37.56,37.62,37.41,37.47,68951.0,34.8027,34.8583,34.6637,34.7193,68951.0
2019-11-21 10:10:00,37.47,37.63,37.38,37.61,26354.0,34.7193,34.8676,34.6359,34.849,26354.0
2019-11-21 10:20:00,37.61,37.71,37.51,37.51,32988.0,34.849,34.9417,34.7564,34.7564,32988.0
2019-11-21 10:30:00,37.52,37.63,37.49,37.58,43186.0,34.7656,34.8676,34.7378,34.8212,43186.0
2019-11-21 10:40:00,37.59,37.63,37.51,37.52,17041.0,34.8305,34.8676,34.7564,34.7656,17041.0
2019-11-21 10:50:00,37.52,37.58,37.51,37.51,33915.0,34.7656,34.8212,34.7564,34.7564,33915.0
2019-11-21 11:00:00,37.52,37.56,37.46,37.52,29108.0,34.7656,34.8027,34.71,34.7656,29108.0
2019-11-21 11:10:00,37.52,37.53,37.36,37.38,26255.0,34.7656,34.7749,34.6174,34.6359,26255.0
2019-11-21 11:20:00,37.37,37.44,37.33,37.42,46882.0,34.6266,34.6915,34.5896,34.673,46882.0
2019-11-21 11:30:00,37.42,37.42,37.38,37.4,25413.0,34.673,34.673,34.6359,34.6544,25413.0
2019-11-21 11:40:00,37.4,37.42,37.35,37.35,24363.0,34.6544,34.673,34.6081,34.6081,24363.0
2019-11-21 11:50:00,37.34,37.37,37.31,37.35,26096.0,34.5988,34.6266,34.571,34.6081,26096.0
2019-11-21 12:00:00,37.34,37.35,37.23,37.27,20760.0,34.5988,34.6081,34.4969,34.534,20760.0
2019-11-21 12:10:00,37.23,37.27,37.16,37.17,56095.0,34.4969,34.534,34.4321,34.4413,56095.0
2019-11-21 12:20:00,37.16,37.19,37.13,37.15,49232.0,34.4321,34.4599,34.4043,34.4228,49232.0
2019-11-21 12:30:00,37.15,37.15,37.02,37.09,50054.0,34.4228,34.4228,34.3023,34.3672,50054.0
2019-11-21 12:40:00,37.09,37.12,37.04,37.05,19239.0,34.3672,34.395,34.3209,34.3301,19239.0
2019-11-21 12:50:00,37.05,37.06,36.91,36.92,60368.0,34.3301,34.3394,34.2004,34.2097,60368.0
2019-11-21 13:00:00,36.93,37.01,36.92,36.95,42147.0,34.2189,34.2931,34.2097,34.2375,42147.0
2019-11-21 13:10:00,36.94,36.95,36.87,36.88,30766.0,34.2282,34.2375,34.1633,34.1726,30766.0
2019-11-21 13:20:00,36.89,36.93,36.78,36.82,70425.0,34.1819,34.2189,34.08,34.117,70425.0
2019-11-21 13:30:00,36.82,36.9,36.81,36.9,58623.0,34.117,34.1911,34.1078,34.1911,58623.0
2019-11-21 13:40:00,36.9,36.93,36.85,36.91,34457.0,34.1911,34.2189,34.1448,34.2004,34457.0
2019-11-21 13:50:00,36.91,36.92,36.86,36.9,48012.0,34.2004,34.2097,34.1541,34.1911,48012.0
2019-11-21 14:00:00,36.9,37.0,36.88,36.92,72656.0,34.1911,34.2838,34.1726,34.2097,72656.0
2019-11-21 14:10:00,36.92,36.96,36.91,36.91,29907.0,34.2097,34.2467,34.2004,34.2004,29907.0
2019-11-21 14:20:00,36.9,36.91,36.81,36.91,68975.0,34.1911,34.2004,34.1078,34.2004,68975.0
2019-11-21 14:30:00,36.9,36.95,36.88,36.95,50795.0,34.1911,34.2375,34.1726,34.2375,50795.0
2019-11-21 14:40:00,36.95,36.99,36.92,36.94,42012.0,34.2375,34.2745,34.2097,34.2282,42012.0
2019-11-21 14:50:00,36.93,36.94,36.88,36.9,29835.0,34.2189,34.2282,34.1726,34.1911,29835.0
2019-11-21 15:00:00,36.91,36.98,36.91,36.95,58038.0,34.2004,34.2653,34.2004,34.2375,58038.0
2019-11-21 15:10:00,36.96,36.96,36.89,36.93,24497.0,34.2467,34.2467,34.1819,34.2189,24497.0
2019-11-21 15:20:00,36.92,36.92,36.85,36.85,38867.0,34.2097,34.2097,34.1448,34.1448,38867.0
2019-11-21 15:30:00,36.85,36.89,36.81,36.87,76066.0,34.1448,34.1819,34.1078,34.1633,76066.0
2019-11-21 15:40:00,36.88,36.88,36.81,36.85,91752.0,34.1726,34.1726,34.1078,34.1448,91752.0
2019-11-21 15:50:00,36.85,36.86,36.73,36.76,735001.0,34.1448,34.1541,34.0336,34.0614,735001.0
2019-11-22 09:30:00,36.94,37.03,36.87,36.94,42575.0,34.2282,34.3116,34.1633,34.2282,42575.0
2019-11-22 09:40:00,36.94,37.01,36.76,36.79,53039.0,34.2282,34.2931,34.0614,34.0892,53039.0
2019-11-22 09:50:00,36.78,36.8,36.67,36.72,32268.0,34.08,34.0985,33.978,34.0244,32268.0
2019-11-22 10:00:00,36.74,36.75,36.52,36.61,50905.0,34.0429,34.0522,33.839,33.9224,50905.0
2019-11-22 10:10:00,36.58,36.76,36.56,36.76,44453.0,33.8946,34.0614,33.8761,34.0614,44453.0
2019-11-22 10:20:00,36.76,36.78,36.63,36.78,45462.0,34.0614,34.08,33.941,34.08,45462.0
2019-11-22 10:30:00,36.78,36.8,36.69,36.69,21113.0,34.08,34.0985,33.9966,33.9966,21113.0
2019-11-22 10:40:00,36.68,36.69,36.47,36.6,85669.0,33.9873,33.9966,33.7927,33.9132,85669.0
2019-11-22 10:50:00,36.59,36.7,36.57,36.67,20522.0,33.9039,34.0058,33.8854,33.978,20522.0
2019-11-22 11:00:00,36.69,36.91,36.65,36.81,40649.0,33.9966,34.2004,33.9595,34.1078,40649.0
2019-11-22 11:10:00,36.82,36.89,36.77,36.88,33587.0,34.117,34.1819,34.0707,34.1726,33587.0
2019-11-22 11:20:00,36.89,36.92,36.79,36.8,32229.0,34.1819,34.2097,34.0892,34.0985,32229.0
2019-11-22 11:30:00,36.81,36.89,36.81,36.82,11560.0,34.1078,34.1819,34.1078,34.117,11560.0
2019-11-22 11:40:00,36.84,36.85,36.75,36.76,20293.0,34.1355,34.1448,34.0522,34.0614,20293.0
2019-11-22 11:50:00,36.75,36.78,36.72,36.73,28182.0,34.0522,34.08,34.0244,34.0336,28182.0
2019-11-22 12:00:00,36.73,36.76,36.7,36.7,26584.0,34.0336,34.0614,34.0058,34.0058,26584.0
2019-11-22 12:10:00,36.71,36.78,36.71,36.77,19538.0,34.0151,34.08,34.0151,34.0707,19538.0
2019-11-22 12:20:00,36.77,36.82,36.76,36.81,15122.0,34.0707,34.117,34.0614,34.1078,15122.0
2019-11-22 12:30:00,36.8,36.83,36.78,36.8,14636.0,34.0985,34.1263,34.08,34.0985,14636.0
2019-11-22 12:40:00,36.8,36.8,36.76,36.78,9905.0,34.0985,34.0985,34.0614,34.08,9905.0
2019-11-22 12:50:00,36.76,36.76,36.72,36.76,22585.0,34.0614,34.0614,34.0244,34.0614,22585.0
2019-11-22 13:00:00,36.76,36.77,36.73,36.75,20232.0,34.0614,34.0707,34.0336,34.0522,20232.0
2019-11-22 13:10:00,36.76,36.77,36.74,36.75,7174.0,34.0614,34.0707,34.0429,34.0522,7174.0
2019-11-22 13:20:00,36.75,36.76,36.74,36.75,10406.0,34.0522,34.0614,34.0429,34.0522,10406.0
2019-11-22 13:30:00,36.76,36.77,36.73,36.74,11246.0,34.0614,34.0707,34.0336,34.0429,11246.0
2019-11-22 13:40:00,36.74,36.74,36.71,36.72,10567.0,34.0429,34.0429,34.0151,34.0244,10567.0
2019-11-22 13:50:00,36.72,36.75,36.72,36.74,9220.0,34.0244,34.0522,34.0244,34.0429,9220.0
2019-11-22 14:00:00,36.74,36.79,36.74,36.78,14202.0,34.0429,34.0892,34.0429,34.08,14202.0
2019-11-22 14:10:00,36.78,36.78,36.74,36.74,8136.0,34.08,34.08,34.0429,34.0429,8136.0
2019-11-22 14:20:00,36.73,36.75,36.72,36.72,18135.0,34.0336,34.0522,34.0244,34.0244,18135.0
2019-11-22 14:30:00,36.72,36.72,36.62,36.62,19091.0,34.0244,34.0244,33.9317,33.9317,19091.0
2019-11-22 14:40:00,36.63,36.67,36.61,36.62,30807.0,33.941,33.978,33.9224,33.9317,30807.0
2019-11-22 14:50:00,36.62,36.67,36.62,36.67,6810.0,33.9317,33.978,33.9317,33.978,6810.0
2019-11-22 15:00:00,36.67,36.69,36.64,36.66,20661.0,33.978,33.9966,33.9502,33.9688,20661.0
2019-11-22 15:10:00,36.66,36.69,36.66,36.67,20691.0,33.9688,33.9966,33.9688,33.978,20691.0
2019-11-22 15:20:00,36.68,36.75,36.68,36.73,18907.0,33.9873,34.0522,33.9873,34.0336,18907.0
2019-11-22 15:30:00,36.73,36.78,36.73,36.73,25287.0,34.0336,34.08,34.0336,34.0336,25287.0
2019-11-22 15:40:00,36.72,36.73,36.69,36.69,22872.0,34.0244,34.0336,33.9966,33.9966,22872.0
2019-11-22 15:50:00,36.7,36.76,36.65,36.66,239901.0,34.0058,34.0614,33.9595,33.9688,239901.0
2019-11-25 09:30:00,36.48,36.55,36.38,36.51,70918.0,33.802,33.8668,33.7093,33.8298,70918.0
2019-11-25 09:40:00,36.5,36.7,36.49,36.69,42950.0,33.8205,34.0058,33.8112,33.9966,42950.0
2019-11-25 09:50:00,36.69,36.85,36.67,36.78,52461.0,33.9966,34.1448,33.978,34.08,52461.0
2019-11-25 10:00:00,36.78,36.83,36.72,36.79,50833.0,34.08,34.1263,34.0244,34.0892,50833.0
2019-11-25 10:10:00,36.77,36.83,36.72,36.8,29861.0,34.0707,34.1263,34.0244,34.0985,29861.0
2019-11-25 10:20:00,36.81,36.89,36.8,36.8,37773.0,34.1078,34.1819,34.0985,34.0985,37773.0
2019-11-25 10:30:00,36.8,36.8,36.67,36.7,39200.0,34.0985,34.0985,33.978,34.0058,39200.0
2019-11-25 10:40:00,36.72,36.81,36.71,36.72,34498.0,34.0244,34.1078,34.0151,34.0244,34498.0
2019-11-25 10:50:00,36.71,36.71,36.57,36.62,20137.0,34.0151,34.0151,33.8854,33.9317,20137.0
2019-11-25 11:00:00,36.62,36.7,36.56,36.56,25842.0,33.9317,34.0058,33.8761,33.8761,25842.0
2019-11-25 11:10:00,36.57,36.63,36.57,36.61,25069.0,33.8854,33.941,33.8854,33.9224,25069.0
2019-11-25 11:20:00,36.61,36.66,36.59,36.63,15712.0,33.9224,33.9688,33.9039,33.941,15712.0
2019-11-25 11:30:00,36.63,36.64,36.59,36.62,13353.0,33.941,33.9502,33.9039,33.9317,13353.0
2019-11-25 11:40:00,36.62,36.64,36.58,36.64,9854.0,33.9317,33.9502,33.8946,33.9502,9854.0
2019-11-25 11:50:00,36.64,36.67,36.63,36.65,12689.0,33.9502,33.978,33.941,33.9595,12689.0
2019-11-25 12:00:00,36.64,36.69,36.63,36.67,24012.0,33.9502,33.9966,33.941,33.978,24012.0
2019-11-25 12:10:00,36.67,36.68,36.63,36.66,18329.0,33.978,33.9873,33.941,33.9688,18329.0
2019-11-25 12:20:00,36.65,36.66,36.62,36.63,13740.0,33.9595,33.9688,33.9317,33.941,13740.0
2019-11-25 12:30:00,36.64,36.65,36.56,36.56,13992.0,33.9502,33.9595,33.8761,33.8761,13992.0
2019-11-25 12:40:00,36.56,36.57,36.52,36.57,23145.0,33.8761,33.8854,33.839,33.8854,23145.0
2019-11-25 12:50:00,36.56,36.58,36.51,36.51,30600.0,33.8761,33.8946,33.8298,33.8298,30600.0
2019-11-25 13:00:00,36.51,36.54,36.46,36.54,20082.0,33.8298,33.8576,33.7834,33.8576,20082.0
2019-11-25 13:10:00,36.54,36.55,36.52,36.55,27510.0,33.8576,33.8668,33.839,33.8668,27510.0
2019-11-25 13:20:00,36.55,36.57,36.54,36.56,15068.0,33.8668,33.8854,33.8576,33.8761,15068.0
2019-11-25 13:30:00,36.56,36.61,36.56,36.56,28412.0,33.8761,33.9224,33.8761,33.8761,28412.0
2019-11-25 13:40:00,36.56,36.59,36.56,36.56,21936.0,33.8761,33.9039,33.8761,33.8761,21936.0
2019-11-25 13:50:00,36.56,36.56,36.53,36.56,18681.0,33.8761,33.8761,33.8483,33.8761,18681.0
2019-11-25 14:00:00,36.57,36.6,36.56,36.56,19631.0,33.8854,33.9132,33.8761,33.8761,19631.0
2019-11-25 14:10:00,36.55,36.55,36.53,36.53,8009.0,33.8668,33.8668,33.8483,33.8483,8009.0
2019-11-25 14:20:00,36.52,36.56,36.5,36.51,40474.0,33.839,33.8761,33.8205,33.8298,40474.0
2019-11-25 14:30:00,36.51,36.56,36.51,36.55,15167.0,33.8298,33.8761,33.8298,33.8668,15167.0
2019-11-25 14:40:00,36.55,36.57,36.49,36.49,30462.0,33.8668,33.8854,33.8112,33.8112,30462.0
2019-11-25 14:50:00,36.48,36.48,36.41,36.44,22325.0,33.802,33.802,33.7371,33.7649,22325.0
2019-11-25 15:00:00,36.45,36.46,36.42,36.44,21795.0,33.7742,33.7834,33.7464,33.7649,21795.0
2019-11-25 15:10:00,36.44,36.44,36.39,36.39,21424.0,33.7649,33.7649,33.7186,33.7186,21424.0
2019-11-25 15:20:00,36.38,36.38,36.33,36.35,60933.0,33.7093,33.7093,33.663,33.6815,60933.0
2019-11-25 15:30:00,36.34,36.35,36.31,36.31,56603.0,33.6723,33.6815,33.6445,33.6445,56603.0
2019-11-25 15:40:00,36.31,36.34,36.3,36.31,71597.0,33.6445,33.6723,33.6352,33.6445,71597.0
2019-11-25 15:50:00,36.31,36.35,36.28,36.29,287043.0,33.6445,33.6815,33.6167,33.6259,287043.0
2019-11-26 09:30:00,36.39,36.51,36.37,36.39,71071.0,33.7186,33.8298,33.7001,33.7186,71071.0
2019-11-26 09:40:00,36.39,36.46,36.25,36.46,59863.0,33.7186,33.7834,33.5889,33.7834,59863.0
2019-11-26 09:50:00,36.47,36.51,36.42,36.51,55063.0,33.7927,33.8298,33.7464,33.8298,55063.0
2019-11-26 10:00:00,36.53,36.64,36.44,36.62,56101.0,33.8483,33.9502,33.7649,33.9317,56101.0
2019-11-26 10:10:00,36.59,36.7,36.58,36.65,48030.0,33.9039,34.0058,33.8946,33.9595,48030.0
2019-11-26 10:20:00,36.66,36.78,36.66,36.78,59914.0,33.9688,34.08,33.9688,34.08,59914.0
2019-11-26 10:30:00,36.79,36.87,36.74,36.77,92844.0,34.0892,34.1633,34.0429,34.0707,92844.0
2019-11-26 10:40:00,36.78,37.02,36.77,36.98,75517.0,34.08,34.3023,34.0707,34.2653,75517.0
2019-11-26 10:50:00,36.98,36.99,36.9,36.96,44272.0,34.2653,34.2745,34.1911,34.2467,44272.0
2019-11-26 11:00:00,36.97,37.08,36.97,37.07,127994.0,34.256,34.3579,34.256,34.3487,127994.0
2019-11-26 11:10:00,37.06,37.06,36.98,37.05,71022.0,34.3394,34.3394,34.2653,34.3301,71022.0
2019-11-26 11:20:00,37.05,37.05,36.97,36.98,52615.0,34.3301,34.3301,34.256,34.2653,52615.0
2019-11-26 11:30:00,36.97,37.07,36.92,36.97,112919.0,34.256,34.3487,34.2097,34.256,112919.0
2019-11-26 11:40:00,36.97,36.97,36.88,36.9,44844.0,34.256,34.256,34.1726,34.1911,44844.0
2019-11-26 11:50:00,36.9,36.92,36.87,36.88,44659.0,34.1911,34.2097,34.1633,34.1726,44659.0
2019-11-26 12:00:00,36.89,36.92,36.89,36.9,24430.0,34.1819,34.2097,34.1819,34.1911,24430.0
2019-11-26 12:10:00,36.89,36.93,36.88,36.93,18360.0,34.1819,34.2189,34.1726,34.2189,18360.0
2019-11-26 12:20:00,36.94,36.98,36.94,36.96,24847.0,34.2282,34.2653,34.2282,34.2467,24847.0
2019-11-26 12:30:00,36.96,36.97,36.89,36.89,17904.0,34.2467,34.256,34.1819,34.1819,17904.0
2019-11-26 12:40:00,36.89,36.9,36.87,36.9,13082.0,34.1819,34.1911,34.1633,34.1911,13082.0
2019-11-26 12:50:00,36.9,36.92,36.88,36.91,13966.0,34.1911,34.2097,34.1726,34.2004,13966.0
2019-11-26 13:00:00,36.91,36.92,36.87,36.91,18344.0,34.2004,34.2097,34.1633,34.2004,18344.0
2019-11-26 13:10:00,36.9,36.94,36.88,36.93,20142.0,34.1911,34.2282,34.1726,34.2189,20142.0
2019-11-26 13:20:00,36.93,36.99,36.92,36.99,16071.0,34.2189,34.2745,34.2097,34.2745,16071.0
2019-11-26 13:30:00,36.99,37.06,36.99,37.05,26569.0,34.2745,34.3394,34.2745,34.3301,26569.0
2019-11-26 13:40:00,37.06,37.1,37.05,37.08,30918.0,34.3394,34.3765,34.3301,34.3579,30918.0
2019-11-26 13:50:00,37.08,37.14,37.08,37.12,25896.0,34.3579,34.4135,34.3579,34.395,25896.0
2019-11-26 14:00:00,37.12,37.12,37.06,37.08,32443.0,34.395,34.395,34.3394,34.3579,32443.0
2019-11-26 14:10:00,37.08,37.08,37.03,37.06,35636.0,34.3579,34.3579,34.3116,34.3394,35636.0
2019-11-26 14:20:00,37.07,37.08,37.04,37.07,32185.0,34.3487,34.3579,34.3209,34.3487,32185.0
2019-11-26 14:30:00,37.06,37.12,37.05,37.11,71441.0,34.3394,34.395,34.3301,34.3857,71441.0
2019-11-26 14:40:00,37.11,37.14,37.11,37.12,50890.0,34.3857,34.4135,34.3857,34.395,50890.0
2019-11-26 14:50:00,37.12,37.18,37.1,37.18,67987.0,34.395,34.4506,34.3765,34.4506,67987.0
2019-11-26 15:00:00,37.19,37.22,37.18,37.22,55397.0,34.4599,34.4877,34.4506,34.4877,55397.0
2019-11-26 15:10:00,37.21,37.26,37.21,37.26,64253.0,34.4784,34.5247,34.4784,34.5247,64253.0
2019-11-26 15:20:00,37.26,37.31,37.26,37.31,66998.0,34.5247,34.571,34.5247,34.571,66998.0
2019-11-26 15:30:00,37.31,37.36,37.29,37.35,73271.0,34.571,34.6174,34.5525,34.6081,73271.0
2019-11-26 15:40:00,37.36,37.43,37.36,37.42,179878.0,34.6174,34.6822,34.6174,34.673,179878.0
2019-11-26 15:50:00,37.42,37.49,37.39,37.4,498940.0,34.673,34.7378,34.6452,34.6544,498940.0
2019-11-27 09:30:00,37.08,37.21,37.01,37.05,104392.0,34.3579,34.4784,34.2931,34.3301,104392.0
2019-11-27 09:40:00,37.05,37.12,36.97,37.05,32488.0,34.3301,34.395,34.256,34.3301,32488.0
2019-11-27 09:50:00,37.05,37.07,37.01,37.01,24164.0,34.3301,34.3487,34.2931,34.2931,24164.0
2019-11-27 10:00:00,37.01,37.12,37.01,37.12,87908.0,34.2931,34.395,34.2931,34.395,87908.0
2019-11-27 10:10:00,37.12,37.15,37.05,37.05,15586.0,34.395,34.4228,34.3301,34.3301,15586.0
2019-11-27 10:20:00,37.04,37.04,36.94,36.96,43334.0,34.3209,34.3209,34.2282,34.2467,43334.0
2019-11-27 10:30:00,36.96,36.97,36.93,36.95,67166.0,34.2467,34.256,34.2189,34.2375,67166.0
2019-11-27 10:40:00,36.95,36.97,36.9,36.92,53350.0,34.2375,34.256,34.1911,34.2097,53350.0
2019-11-27 10:50:00,36.92,36.92,36.8,36.85,60068.0,34.2097,34.2097,34.0985,34.1448,60068.0
2019-11-27 11:00:00,36.81,36.83,36.75,36.79,69530.0,34.1078,34.1263,34.0522,34.0892,69530.0
2019-11-27 11:10:00,36.8,36.84,36.76,36.84,25392.0,34.0985,34.1355,34.0614,34.1355,25392.0
2019-11-27 11:20:00,36.83,36.83,36.73,36.75,25529.0,34.1263,34.1263,34.0336,34.0522,25529.0
2019-11-27 11:30:00,36.76,36.87,36.76,36.85,37851.0,34.0614,34.1633,34.0614,34.1448,37851.0
2019-11-27 11:40:00,36.84,36.84,36.8,36.81,11761.0,34.1355,34.1355,34.0985,34.1078,11761.0
2019-11-27 11:50:00,36.81,36.95,36.81,36.95,15411.0,34.1078,34.2375,34.1078,34.2375,15411.0
2019-11-27 12:00:00,36.96,37.0,36.94,36.98,18879.0,34.2467,34.2838,34.2282,34.2653,18879.0
2019-11-27 12:10:00,36.97,36.98,36.94,36.96,20230.0,34.256,34.2653,34.2282,34.2467,20230.0
2019-11-27 12:20:00,36.94,36.95,36.9,36.95,21924.0,34.2282,34.2375,34.1911,34.2375,21924.0
2019-11-27 12:30:00,36.94,36.95,36.91,36.91,11742.0,34.2282,34.2375,34.2004,34.2004,11742.0
2019-11-27 12:40:00,36.92,36.95,36.91,36.92,15596.0,34.2097,34.2375,34.2004,34.2097,15596.0
2019-11-27 12:50:00,36.93,36.96,36.92,36.94,13102.0,34.2189,34.2467,34.2097,34.2282,13102.0
2019-11-27 13:00:00,36.94,36.94,36.92,36.93,23207.0,34.2282,34.2282,34.2097,34.2189,23207.0
2019-11-27 13:10:00,36.94,36.96,36.9,36.92,26801.0,34.2282,34.2467,34.1911,34.2097,26801.0
2019-11-27 13:20:00,36.91,36.93,36.9,36.92,13977.0,34.2004,34.2189,34.1911,34.2097,13977.0
2019-11-27 13:30:00,36.92,36.93,36.84,36.84,44754.0,34.2097,34.2189,34.1355,34.1355,44754.0
2019-11-27 13:40:00,36.84,36.88,36.82,36.88,21139.0,34.1355,34.1726,34.117,34.1726,21139.0
2019-11-27 13:50:00,36.87,36.91,36.82,36.83,52538.0,34.1633,34.2004,34.117,34.1263,52538.0
2019-11-27 14:00:00,36.84,36.86,36.82,36.84,17618.0,34.1355,34.1541,34.117,34.1355,17618.0
2019-11-27 14:10:00,36.84,36.89,36.83,36.88,37004.0,34.1355,34.1819,34.1263,34.1726,37004.0
2019-11-27 14:20:00,36.88,36.89,36.88,36.88,10699.0,34.1726,34.1819,34.1726,34.1726,10699.0
2019-11-27 14:30:00,36.88,36.94,36.88,36.94,22548.0,34.1726,34.2282,34.1726,34.2282,22548.0
2019-11-27 14:40:00,36.95,37.01,36.95,37.01,12038.0,34.2375,34.2931,34.2375,34.2931,12038.0
2019-11-27 14:50:00,37.01,37.16,37.01,37.15,25700.0,34.2931,34.4321,34.2931,34.4228,25700.0
2019-11-27 15:00:00,37.16,37.17,37.13,37.17,27862.0,34.4321,34.4413,34.4043,34.4413,27862.0
2019-11-27 15:10:00,37.17,37.21,37.16,37.21,34435.0,34.4413,34.4784,34.4321,34.4784,34435.0
2019-11-27 15:20:00,37.22,37.29,37.19,37.26,62614.0,34.4877,34.5525,34.4599,34.5247,62614.0
2019-11-27 15:30:00,37.26,37.27,37.23,37.27,84015.0,34.5247,34.534,34.4969,34.534,84015.0
2019-11-27 15:40:00,37.26,37.29,37.15,37.17,77619.0,34.5247,34.5525,34.4228,34.4413,77619.0
2019-11-27 15:50:00,37.17,37.23,37.08,37.2,378093.0,34.4413,34.4969,34.3579,34.4691,378093.0
2019-11-29 09:30:00,37.21,37.38,37.2,37.23,77890.0,34.4784,34.6359,34.4691,34.4969,77890.0
2019-11-29 09:40:00,37.28,37.39,37.26,37.39,35910.0,34.5432,34.6452,34.5247,34.6452,35910.0
2019-11-29 09:50:00,37.39,37.59,37.39,37.54,52671.0,34.6452,34.8305,34.6452,34.7842,52671.0
2019-11-29 10:00:00,37.54,37.64,37.54,37.59,73557.0,34.7842,34.8768,34.7842,34.8305,73557.0
2019-11-29 10:10:00,37.59,37.76,37.59,37.73,103707.0,34.8305,34.988,34.8305,34.9602,103707.0
2019-11-29 10:20:00,37.73,37.79,37.64,37.74,51395.0,34.9602,35.0158,34.8768,34.9695,51395.0
2019-11-29 10:30:00,37.74,37.85,37.74,37.83,68160.0,34.9695,35.0714,34.9695,35.0529,68160.0
2019-11-29 10:40:00,37.82,37.87,37.77,37.86,69018.0,35.0436,35.0899,34.9973,35.0807,69018.0
2019-11-29 10:50:00,37.86,37.95,37.86,37.87,82227.0,35.0807,35.1641,35.0807,35.0899,82227.0
2019-11-29 11:00:00,37.87,37.91,37.75,37.79,79421.0,35.0899,35.127,34.9787,35.0158,79421.0
2019-11-29 11:10:00,37.79,37.91,37.77,37.91,63244.0,35.0158,35.127,34.9973,35.127,63244.0
2019-11-29 11:20:00,37.91,37.94,37.88,37.94,82752.0,35.127,35.1548,35.0992,35.1548,82752.0
2019-11-29 11:30:00,37.94,38.06,37.94,38.06,62106.0,35.1548,35.266,35.1548,35.266,62106.0
2019-11-29 11:40:00,38.05,38.08,37.97,38.04,90077.0,35.2567,35.2845,35.1826,35.2475,90077.0
2019-11-29 11:50:00,38.05,38.07,38.02,38.05,70584.0,35.2567,35.2753,35.2289,35.2567,70584.0
2019-11-29 12:00:00,38.06,38.11,38.04,38.11,80411.0,35.266,35.3123,35.2475,35.3123,80411.0
2019-11-29 12:10:00,38.1,38.13,38.08,38.11,57849.0,35.3031,35.3308,35.2845,35.3123,57849.0
2019-11-29 12:20:00,38.1,38.11,38.06,38.1,117196.0,35.3031,35.3123,35.266,35.3031,117196.0
2019-11-29 12:30:00,38.1,38.15,38.06,38.09,118938.0,35.3031,35.3494,35.266,35.2938,118938.0
2019-11-29 12:40:00,38.09,38.09,37.95,38.03,92385.0,35.2938,35.2938,35.1641,35.2382,92385.0
2019-11-29 12:50:00,38.03,38.17,38.03,38.15,737618.0,35.2382,35.3679,35.2382,35.3494,737618.0
2019-12-02 09:30:00,37.88,38.02,37.86,37.99,109057.0,35.0992,35.2289,35.0807,35.2011,109057.0
2019-12-02 09:40:00,37.98,37.98,37.75,37.75,36322.0,35.1919,35.1919,34.9787,34.9787,36322.0
2019-12-02 09:50:00,37.74,37.83,37.7,37.75,45361.0,34.9695,35.0529,34.9324,34.9787,45361.0
2019-12-02 10:00:00,37.77,38.19,37.77,38.03,101265.0,34.9973,35.3864,34.9973,35.2382,101265.0
2019-12-02 10:10:00,38.04,38.13,37.91,38.11,46567.0,35.2475,35.3308,35.127,35.3123,46567.0
2019-12-02 10:20:00,38.1,38.17,38.08,38.13,41233.0,35.3031,35.3679,35.2845,35.3308,41233.0
2019-12-02 10:30:00,38.15,38.27,38.11,38.17,66812.0,35.3494,35.4606,35.3123,35.3679,66812.0
2019-12-02 10:40:00,38.17,38.19,37.99,38.13,92207.0,35.3679,35.3864,35.2011,35.3308,92207.0
2019-12-02 10:50:00,38.15,38.18,38.07,38.1,67756.0,35.3494,35.3772,35.2753,35.3031,67756.0
2019-12-02 11:00:00,38.11,38.11,38.0,38.03,32258.0,35.3123,35.3123,35.2104,35.2382,32258.0
2019-12-02 11:10:00,38.03,38.19,38.03,38.14,59698.0,35.2382,35.3864,35.2382,35.3401,59698.0
2019-12-02 11:20:00,38.14,38.14,38.01,38.07,43072.0,35.3401,35.3401,35.2197,35.2753,43072.0
2019-12-02 11:30:00,38.07,38.13,38.04,38.07,21836.0,35.2753,35.3308,35.2475,35.2753,21836.0
2019-12-02 11:40:00,38.06,38.17,38.05,38.17,43425.0,35.266,35.3679,35.2567,35.3679,43425.0
2019-12-02 11:50:00,38.19,38.19,38.1,38.12,43492.0,35.3864,35.3864,35.3031,35.3216,43492.0
2019-12-02 12:00:00,38.13,38.13,37.97,38.0,67427.0,35.3308,35.3308,35.1826,35.2104,67427.0
2019-12-02 12:10:00,38.01,38.09,37.98,38.06,24487.0,35.2197,35.2938,35.1919,35.266,24487.0
2019-12-02 12:20:00,38.06,38.17,38.04,38.09,60300.0,35.266,35.3679,35.2475,35.2938,60300.0
2019-12-02 12:30:00,38.09,38.13,38.07,38.11,36762.0,35.2938,35.3308,35.2753,35.3123,36762.0
2019-12-02 12:40:00,38.11,38.15,38.07,38.15,39678.0,35.3123,35.3494,35.2753,35.3494,39678.0
2019-12-02 12:50:00,38.14,38.16,38.11,38.15,46251.0,35.3401,35.3586,35.3123,35.3494,46251.0
2019-12-02 13:00:00,38.15,38.16,38.12,38.15,37293.0,35.3494,35.3586,35.3216,35.3494,37293.0
2019-12-02 13:10:00,38.16,38.2,38.16,38.18,23647.0,35.3586,35.3957,35.3586,35.3772,23647.0
2019-12-02 13:20:00,38.16,38.2,38.13,38.2,32668.0,35.3586,35.3957,35.3308,35.3957,32668.0
2019-12-02 13:30:00,38.2,38.24,38.16,38.23,55334.0,35.3957,35.4328,35.3586,35.4235,55334.0
2019-12-02 13:40:00,38.23,38.23,38.19,38.2,27595.0,35.4235,35.4235,35.3864,35.3957,27595.0
2019-12-02 13:50:00,38.21,38.22,38.2,38.2,16062.0,35.405,35.4142,35.3957,35.3957,16062.0
2019-12-02 14:00:00,38.21,38.27,38.19,38.26,43334.0,35.405,35.4606,35.3864,35.4513,43334.0
2019-12-02 14:10:00,38.26,38.28,38.24,38.28,39358.0,35.4513,35.4698,35.4328,35.4698,39358.0
2019-12-02 14:20:00,38.28,38.28,38.17,38.17,33526.0,35.4698,35.4698,35.3679,35.3679,33526.0
2019-12-02 14:30:00,38.16,38.18,38.11,38.15,27968.0,35.3586,35.3772,35.3123,35.3494,27968.0
2019-12-02 14:40:00,38.17,38.17,38.14,38.16,14691.0,35.3679,35.3679,35.3401,35.3586,14691.0
2019-12-02 14:50:00,38.16,38.21,38.13,38.19,56726.0,35.3586,35.405,35.3308,35.3864,56726.0
2019-12-02 15:00:00,38.19,38.22,38.19,38.19,20206.0,35.3864,35.4142,35.3864,35.3864,20206.0
2019-12-02 15:10:00,38.19,38.23,38.19,38.21,31064.0,35.3864,35.4235,35.3864,35.405,31064.0
2019-12-02 15:20:00,38.21,38.23,38.2,38.22,23450.0,35.405,35.4235,35.3957,35.4142,23450.0
2019-12-02 15:30:00,38.22,38.23,38.19,38.2,42499.0,35.4142,35.4235,35.3864,35.3957,42499.0
2019-12-02 15:40:00,38.2,38.22,38.19,38.21,58747.0,35.3957,35.4142,35.3864,35.405,58747.0
2019-12-02 15:50:00,38.21,38.29,38.16,38.25,486944.0,35.405,35.4791,35.3586,35.442,486944.0
2019-12-03 09:30:00,39.0,39.31,39.0,39.28,341867.0,36.137,36.4242,36.137,36.3964,341867.0
2019-12-03 09:40:00,39.28,39.43,39.28,39.4,178514.0,36.3964,36.5354,36.3964,36.5076,178514.0
2019-12-03 09:50:00,39.4,39.53,39.24,39.26,232869.0,36.5076,36.6281,36.3594,36.3779,232869.0
2019-12-03 10:00:00,39.28,39.36,39.2,39.33,85616.0,36.3964,36.4706,36.3223,36.4428,85616.0
2019-12-03 10:10:00,39.33,39.38,39.22,39.24,94306.0,36.4428,36.4891,36.3408,36.3594,94306.0
2019-12-03 10:20:00,39.24,39.37,39.23,39.26,254845.0,36.3594,36.4798,36.3501,36.3779,254845.0
2019-12-03 10:30:00,39.27,39.32,39.17,39.18,116294.0,36.3872,36.4335,36.2945,36.3038,116294.0
2019-12-03 10:40:00,39.2,39.28,39.17,39.28,86030.0,36.3223,36.3964,36.2945,36.3964,86030.0
2019-12-03 10:50:00,39.28,39.36,39.23,39.33,113777.0,36.3964,36.4706,36.3501,36.4428,113777.0
2019-12-03 11:00:00,39.33,39.4,39.32,39.34,80441.0,36.4428,36.5076,36.4335,36.452,80441.0
2019-12-03 11:10:00,39.34,39.38,39.32,39.34,56010.0,36.452,36.4891,36.4335,36.452,56010.0
2019-12-03 11:20:00,39.34,39.48,39.34,39.46,82383.0,36.452,36.5817,36.452,36.5632,82383.0
2019-12-03 11:30:00,39.47,39.5,39.38,39.39,96882.0,36.5725,36.6003,36.4891,36.4984,96882.0
2019-12-03 11:40:00,39.38,39.47,39.37,39.44,48677.0,36.4891,36.5725,36.4798,36.5447,48677.0
2019-12-03 11:50:00,39.45,39.46,39.43,39.46,68516.0,36.5539,36.5632,36.5354,36.5632,68516.0
2019-12-03 12:00:00,39.46,39.47,39.4,39.44,80683.0,36.5632,36.5725,36.5076,36.5447,80683.0
2019-12-03 12:10:00,39.44,39.47,39.41,39.41,57393.0,36.5447,36.5725,36.5169,36.5169,57393.0
2019-12-03 12:20:00,39.4,39.43,39.34,39.43,71523.0,36.5076,36.5354,36.452,36.5354,71523.0
2019-12-03 12:30:00,39.42,39.42,39.29,39.29,59455.0,36.5261,36.5261,36.4057,36.4057,59455.0
2019-12-03 12:40:00,39.29,39.37,39.29,39.36,43224.0,36.4057,36.4798,36.4057,36.4706,43224.0
2019-12-03 12:50:00,39.36,39.39,39.29,39.37,44059.0,36.4706,36.4984,36.4057,36.4798,44059.0
2019-12-03 13:00:00,39.36,39.36,39.26,39.28,55864.0,36.4706,36.4706,36.3779,36.3964,55864.0
2019-12-03 13:10:00,39.29,39.38,39.27,39.33,43508.0,36.4057,36.4891,36.3872,36.4428,43508.0
2019-12-03 13:20:00,39.32,39.33,39.28,39.31,74014.0,36.4335,36.4428,36.3964,36.4242,74014.0
2019-12-03 13:30:00,39.3,39.33,39.24,39.26,44966.0,36.415,36.4428,36.3594,36.3779,44966.0
2019-12-03 13:40:00,39.26,39.37,39.23,39.37,64331.0,36.3779,36.4798,36.3501,36.4798,64331.0
2019-12-03 13:50:00,39.37,39.42,39.35,39.42,48892.0,36.4798,36.5261,36.4613,36.5261,48892.0
2019-12-03 14:00:00,39.41,39.42,39.35,39.4,65044.0,36.5169,36.5261,36.4613,36.5076,65044.0
2019-12-03 14:10:00,39.39,39.44,39.38,39.43,60563.0,36.4984,36.5447,36.4891,36.5354,60563.0
2019-12-03 14:20:00,39.44,39.47,39.43,39.44,50128.0,36.5447,36.5725,36.5354,36.5447,50128.0
2019-12-03 14:30:00,39.44,39.46,39.42,39.45,44717.0,36.5447,36.5632,36.5261,36.5539,44717.0
2019-12-03 14:40:00,39.46,39.47,39.44,39.46,64122.0,36.5632,36.5725,36.5447,36.5632,64122.0
2019-12-03 14:50:00,39.46,39.51,39.45,39.48,106111.0,36.5632,36.6095,36.5539,36.5817,106111.0
2019-12-03 15:00:00,39.49,39.51,39.42,39.44,85788.0,36.591,36.6095,36.5261,36.5447,85788.0
2019-12-03 15:10:00,39.44,39.45,39.41,39.42,97477.0,36.5447,36.5539,36.5169,36.5261,97477.0
2019-12-03 15:20:00,39.42,39.42,39.38,39.38,88896.0,36.5261,36.5261,36.4891,36.4891,88896.0
2019-12-03 15:30:00,39.39,39.46,39.38,39.42,104230.0,36.4984,36.5632,36.4891,36.5261,104230.0
2019-12-03 15:40:00,39.43,39.47,39.42,39.44,124105.0,36.5354,36.5725,36.5261,36.5447,124105.0
2019-12-03 15:50:00,39.44,39.54,39.42,39.52,569966.0,36.5447,36.6373,36.5261,36.6188,569966.0
2019-12-04 09:30:00,38.79,39.35,38.79,39.16,147940.0,35.9424,36.4613,35.9424,36.2852,147940.0
2019-12-04 09:40:00,39.16,39.28,39.12,39.19,51365.0,36.2852,36.3964,36.2482,36.313,51365.0
2019-12-04 09:50:00,39.17,39.2,39.09,39.1,49285.0,36.2945,36.3223,36.2204,36.2296,49285.0
2019-12-04 10:00:00,39.1,39.18,38.91,38.98,103809.0,36.2296,36.3038,36.0536,36.1184,103809.0
2019-12-04 10:10:00,38.97,38.97,38.79,38.87,92445.0,36.1092,36.1092,35.9424,36.0165,92445.0
2019-12-04 10:20:00,38.86,38.87,38.72,38.77,109031.0,36.0073,36.0165,35.8775,35.9239,109031.0
2019-12-04 10:30:00,38.75,38.87,38.71,38.87,102203.0,35.9053,36.0165,35.8683,36.0165,102203.0
2019-12-04 10:40:00,38.87,38.96,38.8,38.93,61801.0,36.0165,36.0999,35.9517,36.0721,61801.0
2019-12-04 10:50:00,38.95,39.0,38.91,38.96,24755.0,36.0907,36.137,36.0536,36.0999,24755.0
2019-12-04 11:00:00,38.96,38.98,38.87,38.98,20923.0,36.0999,36.1184,36.0165,36.1184,20923.0
2019-12-04 11:10:00,38.99,39.03,38.97,39.01,35958.0,36.1277,36.1648,36.1092,36.1462,35958.0
2019-12-04 11:20:00,39.0,39.06,38.95,38.97,18288.0,36.137,36.1926,36.0907,36.1092,18288.0
2019-12-04 11:30:00,38.97,38.99,38.91,38.92,16286.0,36.1092,36.1277,36.0536,36.0629,16286.0
2019-12-04 11:40:00,38.93,38.98,38.92,38.97,21862.0,36.0721,36.1184,36.0629,36.1092,21862.0
2019-12-04 11:50:00,38.95,38.95,38.88,38.91,20380.0,36.0907,36.0907,36.0258,36.0536,20380.0
2019-12-04 12:00:00,38.91,38.97,38.9,38.97,14827.0,36.0536,36.1092,36.0443,36.1092,14827.0
2019-12-04 12:10:00,38.96,39.03,38.96,38.99,6687.0,36.0999,36.1648,36.0999,36.1277,6687.0
2019-12-04 12:20:00,38.98,39.07,38.98,39.04,14756.0,36.1184,36.2018,36.1184,36.174,14756.0
2019-12-04 12:30:00,39.05,39.07,39.02,39.03,17422.0,36.1833,36.2018,36.1555,36.1648,17422.0
2019-12-04 12:40:00,39.03,39.06,39.03,39.06,14075.0,36.1648,36.1926,36.1648,36.1926,14075.0
2019-12-04 12:50:00,39.06,39.08,39.04,39.05,21377.0,36.1926,36.2111,36.174,36.1833,21377.0
2019-12-04 13:00:00,39.05,39.08,39.04,39.05,13627.0,36.1833,36.2111,36.174,36.1833,13627.0
2019-12-04 13:10:00,39.05,39.15,39.04,39.13,21492.0,36.1833,36.276,36.174,36.2574,21492.0
2019-12-04 13:20:00,39.12,39.15,39.11,39.14,13549.0,36.2482,36.276,36.2389,36.2667,13549.0
2019-12-04 13:30:00,39.14,39.19,39.14,39.16,15188.0,36.2667,36.313,36.2667,36.2852,15188.0
2019-12-04 13:40:00,39.16,39.17,39.15,39.15,19079.0,36.2852,36.2945,36.276,36.276,19079.0
2019-12-04 13:50:00,39.16,39.16,39.1,39.13,14875.0,36.2852,36.2852,36.2296,36.2574,14875.0
2019-12-04 14:00:00,39.13,39.18,39.12,39.18,25825.0,36.2574,36.3038,36.2482,36.3038,25825.0
2019-12-04 14:10:00,39.19,39.19,39.13,39.14,29328.0,36.313,36.313,36.2574,36.2667,29328.0
2019-12-04 14:20:00,39.13,39.18,39.12,39.16,20278.0,36.2574,36.3038,36.2482,36.2852,20278.0
2019-12-04 14:30:00,39.14,39.14,39.07,39.09,22335.0,36.2667,36.2667,36.2018,36.2204,22335.0
2019-12-04 14:40:00,39.08,39.09,39.05,39.07,16941.0,36.2111,36.2204,36.1833,36.2018,16941.0
2019-12-04 14:50:00,39.08,39.09,39.03,39.08,22341.0,36.2111,36.2204,36.1648,36.2111,22341.0
2019-12-04 15:00:00,39.08,39.1,39.08,39.1,20883.0,36.2111,36.2296,36.2111,36.2296,20883.0
2019-12-04 15:10:00,39.11,39.15,39.11,39.15,23463.0,36.2389,36.276,36.2389,36.276,23463.0
2019-12-04 15:20:00,39.15,39.18,39.15,39.16,27620.0,36.276,36.3038,36.276,36.2852,27620.0
2019-12-04 15:30:00,39.17,39.21,39.17,39.2,33644.0,36.2945,36.3316,36.2945,36.3223,33644.0
2019-12-04 15:40:00,39.22,39.27,39.22,39.24,58194.0,36.3408,36.3872,36.3408,36.3594,58194.0
2019-12-04 15:50:00,39.23,39.24,39.06,39.2,721330.0,36.3501,36.3594,36.1926,36.3223,721330.0
2019-12-05 09:30:00,38.99,39.24,38.96,39.24,88307.0,36.1277,36.3594,36.0999,36.3594,88307.0
2019-12-05 09:40:00,39.25,39.41,39.25,39.38,74818.0,36.3686,36.5169,36.3686,36.4891,74818.0
2019-12-05 09:50:00,39.37,39.37,39.29,39.32,39731.0,36.4798,36.4798,36.4057,36.4335,39731.0
2019-12-05 10:00:00,39.32,39.38,39.26,39.34,70257.0,36.4335,36.4891,36.3779,36.452,70257.0
2019-12-05 10:10:00,39.35,39.42,39.21,39.22,73865.0,36.4613,36.5261,36.3316,36.3408,73865.0
2019-12-05 10:20:00,39.23,39.38,39.23,39.34,28690.0,36.3501,36.4891,36.3501,36.452,28690.0
2019-12-05 10:30:00,39.33,39.36,39.27,39.34,41809.0,36.4428,36.4706,36.3872,36.452,41809.0
2019-12-05 10:40:00,39.34,39.45,39.34,39.43,40943.0,36.452,36.5539,36.452,36.5354,40943.0
2019-12-05 10:50:00,39.43,39.5,39.4,39.41,76722.0,36.5354,36.6003,36.5076,36.5169,76722.0
2019-12-05 11:00:00,39.41,39.45,39.36,39.42,43734.0,36.5169,36.5539,36.4706,36.5261,43734.0
2019-12-05 11:10:00,39.41,39.47,39.41,39.46,41172.0,36.5169,36.5725,36.5169,36.5632,41172.0
2019-12-05 11:20:00,39.46,39.55,39.46,39.53,45132.0,36.5632,36.6466,36.5632,36.6281,45132.0
2019-12-05 11:30:00,39.54,39.64,39.54,39.6,69766.0,36.6373,36.73,36.6373,36.6929,69766.0
2019-12-05 11:40:00,39.6,39.71,39.6,39.67,52285.0,36.6929,36.7949,36.6929,36.7578,52285.0
2019-12-05 11:50:00,39.66,39.69,39.63,39.69,49578.0,36.7485,36.7763,36.7207,36.7763,49578.0
2019-12-05 12:00:00,39.69,39.75,39.67,39.69,57875.0,36.7763,36.8319,36.7578,36.7763,57875.0
2019-12-05 12:10:00,39.69,39.75,39.66,39.73,36202.0,36.7763,36.8319,36.7485,36.8134,36202.0
2019-12-05 12:20:00,39.72,39.78,39.72,39.77,37142.0,36.8041,36.8597,36.8041,36.8505,37142.0
2019-12-05 12:30:00,39.78,39.79,39.75,39.78,49732.0,36.8597,36.869,36.8319,36.8597,49732.0
2019-12-05 12:40:00,39.79,39.83,39.79,39.81,37105.0,36.869,36.9061,36.869,36.8875,37105.0
2019-12-05 12:50:00,39.82,39.83,39.78,39.8,54363.0,36.8968,36.9061,36.8597,36.8783,54363.0
2019-12-05 13:00:00,39.79,39.79,39.67,39.69,73922.0,36.869,36.869,36.7578,36.7763,73922.0
2019-12-05 13:10:00,39.7,39.72,39.67,39.68,29085.0,36.7856,36.8041,36.7578,36.7671,29085.0
2019-12-05 13:20:00,39.69,39.69,39.6,39.61,99074.0,36.7763,36.7763,36.6929,36.7022,99074.0
2019-12-05 13:30:00,39.61,39.62,39.51,39.54,42911.0,36.7022,36.7115,36.6095,36.6373,42911.0
2019-12-05 13:40:00,39.53,39.59,39.53,39.57,27337.0,36.6281,36.6837,36.6281,36.6651,27337.0
2019-12-05 13:50:00,39.56,39.56,39.49,39.56,43831.0,36.6559,36.6559,36.591,36.6559,43831.0
2019-12-05 14:00:00,39.55,39.55,39.47,39.55,24610.0,36.6466,36.6466,36.5725,36.6466,24610.0
2019-12-05 14:10:00,39.54,39.56,39.51,39.56,29547.0,36.6373,36.6559,36.6095,36.6559,29547.0
2019-12-05 14:20:00,39.56,39.58,39.53,39.54,38212.0,36.6559,36.6744,36.6281,36.6373,38212.0
2019-12-05 14:30:00,39.54,39.54,39.51,39.51,26190.0,36.6373,36.6373,36.6095,36.6095,26190.0
2019-12-05 14:40:00,39.53,39.55,39.52,39.53,10831.0,36.6281,36.6466,36.6188,36.6281,10831.0
2019-12-05 14:50:00,39.52,39.56,39.44,39.46,105831.0,36.6188,36.6559,36.5447,36.5632,105831.0
2019-12-05 15:00:00,39.45,39.46,39.37,39.42,43996.0,36.5539,36.5632,36.4798,36.5261,43996.0
2019-12-05 15:10:00,39.42,39.45,39.39,39.42,23618.0,36.5261,36.5539,36.4984,36.5261,23618.0
2019-12-05 15:20:00,39.41,39.41,39.37,39.39,46918.0,36.5169,36.5169,36.4798,36.4984,46918.0
2019-12-05 15:30:00,39.4,39.47,39.39,39.46,38668.0,36.5076,36.5725,36.4984,36.5632,38668.0
2019-12-05 15:40:00,39.46,39.48,39.42,39.47,75951.0,36.5632,36.5817,36.5261,36.5725,75951.0
2019-12-05 15:50:00,39.47,39.47,39.33,39.35,171155.0,36.5725,36.5725,36.4428,36.4613,171155.0
2019-12-06 09:30:00,38.48,38.58,38.41,38.48,235098.0,35.6552,35.7478,35.5903,35.6552,235098.0
2019-12-06 09:40:00,38.49,38.68,38.47,38.65,61901.0,35.6644,35.8405,35.6459,35.8127,61901.0
2019-12-06 09:50:00,38.64,38.64,38.56,38.59,52544.0,35.8034,35.8034,35.7293,35.7571,52544.0
2019-12-06 10:00:00,38.58,38.67,38.44,38.67,110681.0,35.7478,35.8312,35.6181,35.8312,110681.0
2019-12-06 10:10:00,38.66,38.66,38.51,38.62,79066.0,35.8219,35.8219,35.683,35.7849,79066.0
2019-12-06 10:20:00,38.63,38.77,38.57,38.73,42088.0,35.7941,35.9239,35.7385,35.8868,42088.0
2019-12-06 10:30:00,38.73,38.83,38.71,38.79,39071.0,35.8868,35.9795,35.8683,35.9424,39071.0
2019-12-06 10:40:00,38.78,38.84,38.7,38.7,42852.0,35.9331,35.9887,35.859,35.859,42852.0
2019-12-06 10:50:00,38.69,38.69,38.62,38.67,34165.0,35.8497,35.8497,35.7849,35.8312,34165.0
2019-12-06 11:00:00,38.66,38.66,38.48,38.52,40979.0,35.8219,35.8219,35.6552,35.6922,40979.0
2019-12-06 11:10:00,38.52,38.55,38.44,38.52,69173.0,35.6922,35.72,35.6181,35.6922,69173.0
2019-12-06 11:20:00,38.52,38.52,38.48,38.5,36311.0,35.6922,35.6922,35.6552,35.6737,36311.0
2019-12-06 11:30:00,38.5,38.54,38.49,38.51,23574.0,35.6737,35.7108,35.6644,35.683,23574.0
2019-12-06 11:40:00,38.51,38.61,38.51,38.58,32353.0,35.683,35.7756,35.683,35.7478,32353.0
2019-12-06 11:50:00,38.58,38.59,38.51,38.52,33626.0,35.7478,35.7571,35.683,35.6922,33626.0
2019-12-06 12:00:00,38.53,38.53,38.49,38.53,31042.0,35.7015,35.7015,35.6644,35.7015,31042.0
2019-12-06 12:10:00,38.53,38.59,38.53,38.58,14876.0,35.7015,35.7571,35.7015,35.7478,14876.0
2019-12-06 12:20:00,38.57,38.63,38.57,38.59,19584.0,35.7385,35.7941,35.7385,35.7571,19584.0
2019-12-06 12:30:00,38.58,38.58,38.47,38.47,31113.0,35.7478,35.7478,35.6459,35.6459,31113.0
2019-12-06 12:40:00,38.45,38.47,38.42,38.47,46693.0,35.6274,35.6459,35.5996,35.6459,46693.0
2019-12-06 12:50:00,38.47,38.47,38.42,38.43,18582.0,35.6459,35.6459,35.5996,35.6088,18582.0
2019-12-06 13:00:00,38.43,38.44,38.4,38.4,27814.0,35.6088,35.6181,35.581,35.581,27814.0
2019-12-06 13:10:00,38.39,38.41,38.37,38.4,33803.0,35.5718,35.5903,35.5532,35.581,33803.0
2019-12-06 13:20:00,38.4,38.4,38.29,38.32,53094.0,35.581,35.581,35.4791,35.5069,53094.0
2019-12-06 13:30:00,38.32,38.32,38.26,38.26,37779.0,35.5069,35.5069,35.4513,35.4513,37779.0
2019-12-06 13:40:00,38.26,38.31,38.25,38.31,55711.0,35.4513,35.4976,35.442,35.4976,55711.0
2019-12-06 13:50:00,38.31,38.37,38.29,38.36,55795.0,35.4976,35.5532,35.4791,35.544,55795.0
2019-12-06 14:00:00,38.36,38.36,38.25,38.25,44519.0,35.544,35.544,35.442,35.442,44519.0
2019-12-06 14:10:00,38.25,38.27,38.21,38.21,36500.0,35.442,35.4606,35.405,35.405,36500.0
2019-12-06 14:20:00,38.21,38.24,38.19,38.23,53702.0,35.405,35.4328,35.3864,35.4235,53702.0
2019-12-06 14:30:00,38.23,38.24,38.19,38.22,35297.0,35.4235,35.4328,35.3864,35.4142,35297.0
2019-12-06 14:40:00,38.22,38.24,38.18,38.19,42330.0,35.4142,35.4328,35.3772,35.3864,42330.0
2019-12-06 14:50:00,38.19,38.22,38.18,38.19,68966.0,35.3864,35.4142,35.3772,35.3864,68966.0
2019-12-06 15:00:00,38.19,38.2,38.17,38.17,81884.0,35.3864,35.3957,35.3679,35.3679,81884.0
2019-12-06 15:10:00,38.17,38.17,38.1,38.11,86061.0,35.3679,35.3679,35.3031,35.3123,86061.0
2019-12-06 15:20:00,38.1,38.11,38.08,38.1,70002.0,35.3031,35.3123,35.2845,35.3031,70002.0
2019-12-06 15:30:00,38.1,38.11,38.06,38.06,69029.0,35.3031,35.3123,35.266,35.266,69029.0
2019-12-06 15:40:00,38.06,38.09,37.99,38.09,191886.0,35.266,35.2938,35.2011,35.2938,191886.0
2019-12-06 15:50:00,38.08,38.1,38.01,38.03,980706.0,35.2845,35.3031,35.2197,35.2382,980706.0
2019-12-09 09:30:00,38.21,38.34,38.14,38.14,85132.0,35.405,35.5254,35.3401,35.3401,85132.0
2019-12-09 09:40:00,38.12,38.12,38.04,38.09,47737.0,35.3216,35.3216,35.2475,35.2938,47737.0
2019-12-09 09:50:00,38.09,38.26,38.09,38.26,33078.0,35.2938,35.4513,35.2938,35.4513,33078.0
2019-12-09 10:00:00,38.25,38.26,38.19,38.19,9231.0,35.442,35.4513,35.3864,35.3864,9231.0
2019-12-09 10:10:00,38.18,38.21,38.15,38.17,12168.0,35.3772,35.405,35.3494,35.3679,12168.0
2019-12-09 10:20:00,38.18,38.34,38.18,38.33,14186.0,35.3772,35.5254,35.3772,35.5162,14186.0
2019-12-09 10:30:00,38.32,38.32,38.2,38.21,67433.0,35.5069,35.5069,35.3957,35.405,67433.0
2019-12-09 10:40:00,38.21,38.31,38.21,38.29,36558.0,35.405,35.4976,35.405,35.4791,36558.0
2019-12-09 10:50:00,38.29,38.3,38.2,38.2,10059.0,35.4791,35.4884,35.3957,35.3957,10059.0
2019-12-09 11:00:00,38.19,38.2,38.04,38.08,36332.0,35.3864,35.3957,35.2475,35.2845,36332.0
2019-12-09 11:10:00,38.08,38.15,38.06,38.09,26490.0,35.2845,35.3494,35.266,35.2938,26490.0
2019-12-09 11:20:00,38.09,38.2,38.09,38.19,20017.0,35.2938,35.3957,35.2938,35.3864,20017.0
2019-12-09 11:30:00,38.18,38.18,38.11,38.12,20173.0,35.3772,35.3772,35.3123,35.3216,20173.0
2019-12-09 11:40:00,38.11,38.14,38.07,38.13,19714.0,35.3123,35.3401,35.2753,35.3308,19714.0
2019-12-09 11:50:00,38.13,38.17,38.12,38.17,11435.0,35.3308,35.3679,35.3216,35.3679,11435.0
2019-12-09 12:00:00,38.17,38.17,38.09,38.13,11641.0,35.3679,35.3679,35.2938,35.3308,11641.0
2019-12-09 12:10:00,38.13,38.16,38.12,38.16,8083.0,35.3308,35.3586,35.3216,35.3586,8083.0
2019-12-09 12:20:00,38.15,38.17,38.13,38.13,10976.0,35.3494,35.3679,35.3308,35.3308,10976.0
2019-12-09 12:30:00,38.13,38.18,38.12,38.13,23433.0,35.3308,35.3772,35.3216,35.3308,23433.0
2019-12-09 12:40:00,38.13,38.16,38.11,38.16,19812.0,35.3308,35.3586,35.3123,35.3586,19812.0
2019-12-09 12:50:00,38.17,38.18,38.11,38.11,15085.0,35.3679,35.3772,35.3123,35.3123,15085.0
2019-12-09 13:00:00,38.1,38.13,38.08,38.11,32572.0,35.3031,35.3308,35.2845,35.3123,32572.0
2019-12-09 13:10:00,38.11,38.12,38.08,38.08,16072.0,35.3123,35.3216,35.2845,35.2845,16072.0
2019-12-09 13:20:00,38.08,38.11,38.08,38.1,20464.0,35.2845,35.3123,35.2845,35.3031,20464.0
2019-12-09 13:30:00,38.11,38.11,38.09,38.11,8796.0,35.3123,35.3123,35.2938,35.3123,8796.0
2019-12-09 13:40:00,38.09,38.1,38.01,38.04,39109.0,35.2938,35.3031,35.2197,35.2475,39109.0
2019-12-09 13:50:00,38.05,38.05,37.94,37.97,27197.0,35.2567,35.2567,35.1548,35.1826,27197.0
2019-12-09 14:00:00,37.97,38.06,37.96,38.06,25129.0,35.1826,35.266,35.1733,35.266,25129.0
2019-12-09 14:10:00,38.05,38.05,38.0,38.0,13191.0,35.2567,35.2567,35.2104,35.2104,13191.0
2019-12-09 14:20:00,37.99,38.01,37.97,37.99,18067.0,35.2011,35.2197,35.1826,35.2011,18067.0
2019-12-09 14:30:00,37.99,38.03,37.97,37.99,18936.0,35.2011,35.2382,35.1826,35.2011,18936.0
2019-12-09 14:40:00,37.99,38.01,37.98,37.99,9138.0,35.2011,35.2197,35.1919,35.2011,9138.0
2019-12-09 14:50:00,37.99,38.08,37.97,38.08,10393.0,35.2011,35.2845,35.1826,35.2845,10393.0
2019-12-09 15:00:00,38.08,38.08,38.04,38.07,23101.0,35.2845,35.2845,35.2475,35.2753,23101.0
2019-12-09 15:10:00,38.06,38.08,38.05,38.06,11532.0,35.266,35.2845,35.2567,35.266,11532.0
2019-12-09 15:20:00,38.05,38.07,38.03,38.07,13134.0,35.2567,35.2753,35.2382,35.2753,13134.0
2019-12-09 15:30:00,38.07,38.11,38.07,38.11,27752.0,35.2753,35.3123,35.2753,35.3123,27752.0
2019-12-09 15:40:00,38.11,38.11,38.1,38.1,13335.0,35.3123,35.3123,35.3031,35.3031,13335.0
2019-12-09 15:50:00,38.11,38.14,38.06,38.12,222936.0,35.3123,35.3401,35.266,35.3216,222936.0
2019-12-10 09:30:00,38.32,38.45,38.32,38.38,66767.0,35.5069,35.6274,35.5069,35.5625,66767.0
2019-12-10 09:40:00,38.39,38.42,38.27,38.27,16583.0,35.5718,35.5996,35.4606,35.4606,16583.0
2019-12-10 09:50:00,38.27,38.33,38.21,38.31,27538.0,35.4606,35.5162,35.405,35.4976,27538.0
2019-12-10 10:00:00,38.32,38.32,38.16,38.16,26272.0,35.5069,35.5069,35.3586,35.3586,26272.0
2019-12-10 10:10:00,38.16,38.21,38.08,38.21,78658.0,35.3586,35.405,35.2845,35.405,78658.0
2019-12-10 10:20:00,38.2,38.21,38.15,38.2,30297.0,35.3957,35.405,35.3494,35.3957,30297.0
2019-12-10 10:30:00,38.23,38.24,38.12,38.14,22741.0,35.4235,35.4328,35.3216,35.3401,22741.0
2019-12-10 10:40:00,38.14,38.19,38.1,38.16,12385.0,35.3401,35.3864,35.3031,35.3586,12385.0
2019-12-10 10:50:00,38.16,38.17,38.09,38.12,26636.0,35.3586,35.3679,35.2938,35.3216,26636.0
2019-12-10 11:00:00,38.12,38.22,38.06,38.08,53574.0,35.3216,35.4142,35.266,35.2845,53574.0
2019-12-10 11:10:00,38.08,38.12,38.04,38.11,29700.0,35.2845,35.3216,35.2475,35.3123,29700.0
2019-12-10 11:20:00,38.09,38.13,38.07,38.07,31972.0,35.2938,35.3308,35.2753,35.2753,31972.0
2019-12-10 11:30:00,38.07,38.1,38.04,38.07,15250.0,35.2753,35.3031,35.2475,35.2753,15250.0
2019-12-10 11:40:00,38.06,38.15,38.04,38.15,27996.0,35.266,35.3494,35.2475,35.3494,27996.0
2019-12-10 11:50:00,38.15,38.2,38.15,38.16,7952.0,35.3494,35.3957,35.3494,35.3586,7952.0
2019-12-10 12:00:00,38.16,38.22,38.15,38.22,22313.0,35.3586,35.4142,35.3494,35.4142,22313.0
2019-12-10 12:10:00,38.24,38.24,38.19,38.19,12764.0,35.4328,35.4328,35.3864,35.3864,12764.0
2019-12-10 12:20:00,38.19,38.24,38.18,38.24,17556.0,35.3864,35.4328,35.3772,35.4328,17556.0
2019-12-10 12:30:00,38.24,38.26,38.18,38.2,13390.0,35.4328,35.4513,35.3772,35.3957,13390.0
2019-12-10 12:40:00,38.21,38.23,38.21,38.21,4735.0,35.405,35.4235,35.405,35.405,4735.0
2019-12-10 12:50:00,38.2,38.2,38.16,38.16,7499.0,35.3957,35.3957,35.3586,35.3586,7499.0
2019-12-10 13:00:00,38.16,38.17,38.15,38.15,9703.0,35.3586,35.3679,35.3494,35.3494,9703.0
2019-12-10 13:10:00,38.15,38.15,38.13,38.15,4468.0,35.3494,35.3494,35.3308,35.3494,4468.0
2019-12-10 13:20:00,38.16,38.16,38.13,38.15,8268.0,35.3586,35.3586,35.3308,35.3494,8268.0
2019-12-10 13:30:00,38.15,38.16,38.14,38.14,6726.0,35.3494,35.3586,35.3401,35.3401,6726.0
2019-12-10 13:40:00,38.13,38.15,38.1,38.1,7624.0,35.3308,35.3494,35.3031,35.3031,7624.0
2019-12-10 13:50:00,38.13,38.13,38.12,38.12,3484.0,35.3308,35.3308,35.3216,35.3216,3484.0
2019-12-10 14:00:00,38.11,38.13,38.11,38.13,10781.0,35.3123,35.3308,35.3123,35.3308,10781.0
2019-12-10 14:10:00,38.13,38.13,38.12,38.13,4321.0,35.3308,35.3308,35.3216,35.3308,4321.0
2019-12-10 14:20:00,38.14,38.23,38.13,38.22,15395.0,35.3401,35.4235,35.3308,35.4142,15395.0
2019-12-10 14:30:00,38.22,38.23,38.19,38.23,4115.0,35.4142,35.4235,35.3864,35.4235,4115.0
2019-12-10 14:40:00,38.24,38.27,38.24,38.26,11423.0,35.4328,35.4606,35.4328,35.4513,11423.0
2019-12-10 14:50:00,38.26,38.3,38.25,38.3,6767.0,35.4513,35.4884,35.442,35.4884,6767.0
2019-12-10 15:00:00,38.28,38.28,38.22,38.24,20242.0,35.4698,35.4698,35.4142,35.4328,20242.0
2019-12-10 15:10:00,38.24,38.24,38.21,38.22,16526.0,35.4328,35.4328,35.405,35.4142,16526.0
2019-12-10 15:20:00,38.22,38.22,38.19,38.2,9184.0,35.4142,35.4142,35.3864,35.3957,9184.0
2019-12-10 15:30:00,38.21,38.24,38.21,38.22,21655.0,35.405,35.4328,35.405,35.4142,21655.0
2019-12-10 15:40:00,38.22,38.28,38.21,38.27,22040.0,35.4142,35.4698,35.405,35.4606,22040.0
2019-12-10 15:50:00,38.26,38.32,38.24,38.27,277346.0,35.4513,35.5069,35.4328,35.4606,277346.0
2019-12-11 09:30:00,38.42,38.53,38.35,38.46,159765.0,35.5996,35.7015,35.5347,35.6366,159765.0
2019-12-11 09:40:00,38.47,38.53,38.42,38.47,80485.0,35.6459,35.7015,35.5996,35.6459,80485.0
2019-12-11 09:50:00,38.46,38.56,38.45,38.53,63331.0,35.6366,35.7293,35.6274,35.7015,63331.0
2019-12-11 10:00:00,38.53,38.55,38.43,38.45,50979.0,35.7015,35.72,35.6088,35.6274,50979.0
2019-12-11 10:10:00,38.46,38.68,38.46,38.68,67065.0,35.6366,35.8405,35.6366,35.8405,67065.0
2019-12-11 10:20:00,38.68,38.77,38.62,38.69,68692.0,35.8405,35.9239,35.7849,35.8497,68692.0
2019-12-11 10:30:00,38.7,38.78,38.68,38.77,79508.0,35.859,35.9331,35.8405,35.9239,79508.0
2019-12-11 10:40:00,38.78,38.79,38.72,38.74,42487.0,35.9331,35.9424,35.8775,35.8961,42487.0
2019-12-11 10:50:00,38.75,38.76,38.68,38.72,25412.0,35.9053,35.9146,35.8405,35.8775,25412.0
2019-12-11 11:00:00,38.73,38.86,38.73,38.86,59382.0,35.8868,36.0073,35.8868,36.0073,59382.0
2019-12-11 11:10:00,38.87,38.99,38.87,38.99,106109.0,36.0165,36.1277,36.0165,36.1277,106109.0
2019-12-11 11:20:00,38.99,39.1,38.98,39.08,102531.0,36.1277,36.2296,36.1184,36.2111,102531.0
2019-12-11 11:30:00,39.08,39.1,38.97,39.0,53932.0,36.2111,36.2296,36.1092,36.137,53932.0
2019-12-11 11:40:00,39.0,39.0,38.92,38.96,69660.0,36.137,36.137,36.0629,36.0999,69660.0
2019-12-11 11:50:00,38.97,39.01,38.95,38.95,21640.0,36.1092,36.1462,36.0907,36.0907,21640.0
2019-12-11 12:00:00,38.95,38.97,38.92,38.92,31852.0,36.0907,36.1092,36.0629,36.0629,31852.0
2019-12-11 12:10:00,38.93,38.98,38.86,38.86,38457.0,36.0721,36.1184,36.0073,36.0073,38457.0
2019-12-11 12:20:00,38.87,38.97,38.87,38.95,54212.0,36.0165,36.1092,36.0165,36.0907,54212.0
2019-12-11 12:30:00,38.96,38.96,38.91,38.91,57242.0,36.0999,36.0999,36.0536,36.0536,57242.0
2019-12-11 12:40:00,38.91,38.93,38.85,38.88,49866.0,36.0536,36.0721,35.998,36.0258,49866.0
2019-12-11 12:50:00,38.89,38.92,38.86,38.87,22337.0,36.0351,36.0629,36.0073,36.0165,22337.0
2019-12-11 13:00:00,38.88,38.91,38.88,38.91,40331.0,36.0258,36.0536,36.0258,36.0536,40331.0
2019-12-11 13:10:00,38.92,38.94,38.9,38.94,15100.0,36.0629,36.0814,36.0443,36.0814,15100.0
2019-12-11 13:20:00,38.93,38.94,38.89,38.93,17147.0,36.0721,36.0814,36.0351,36.0721,17147.0
2019-12-11 13:30:00,38.92,38.92,38.9,38.9,14598.0,36.0629,36.0629,36.0443,36.0443,14598.0
2019-12-11 13:40:00,38.93,38.96,38.9,38.9,20368.0,36.0721,36.0999,36.0443,36.0443,20368.0
2019-12-11 13:50:00,38.9,38.94,38.83,38.94,48251.0,36.0443,36.0814,35.9795,36.0814,48251.0
2019-12-11 14:00:00,38.88,38.88,38.7,38.8,40780.0,36.0258,36.0258,35.859,35.9517,40780.0
2019-12-11 14:10:00,38.81,39.18,38.81,39.11,50964.0,35.9609,36.3038,35.9609,36.2389,50964.0
2019-12-11 14:20:00,39.1,39.16,39.0,39.14,56820.0,36.2296,36.2852,36.137,36.2667,56820.0
2019-12-11 14:30:00,39.15,39.17,39.06,39.07,68217.0,36.276,36.2945,36.1926,36.2018,68217.0
2019-12-11 14:40:00,39.09,39.34,39.03,39.33,128296.0,36.2204,36.452,36.1648,36.4428,128296.0
2019-12-11 14:50:00,39.33,39.49,39.33,39.47,128369.0,36.4428,36.591,36.4428,36.5725,128369.0
2019-12-11 15:00:00,39.48,39.5,39.39,39.42,115025.0,36.5817,36.6003,36.4984,36.5261,115025.0
2019-12-11 15:10:00,39.42,39.43,39.34,39.37,118671.0,36.5261,36.5354,36.452,36.4798,118671.0
2019-12-11 15:20:00,39.36,39.38,39.24,39.24,142476.0,36.4706,36.4891,36.3594,36.3594,142476.0
2019-12-11 15:30:00,39.24,39.34,39.21,39.34,127560.0,36.3594,36.452,36.3316,36.452,127560.0
2019-12-11 15:40:00,39.35,39.38,39.3,39.36,125826.0,36.4613,36.4891,36.415,36.4706,125826.0
2019-12-11 15:50:00,39.36,39.45,39.33,39.39,462448.0,36.4706,36.5539,36.4428,36.4984,462448.0
2019-12-12 09:30:00,39.87,40.02,39.47,39.48,185078.0,36.9431,37.0821,36.5725,36.5817,185078.0
2019-12-12 09:40:00,39.51,39.72,39.32,39.39,149983.0,36.6095,36.8041,36.4335,36.4984,149983.0
2019-12-12 09:50:00,39.4,39.44,39.22,39.26,112457.0,36.5076,36.5447,36.3408,36.3779,112457.0
2019-12-12 10:00:00,39.26,39.26,38.9,39.03,143330.0,36.3779,36.3779,36.0443,36.1648,143330.0
2019-12-12 10:10:00,39.03,39.17,39.02,39.08,54036.0,36.1648,36.2945,36.1555,36.2111,54036.0
2019-12-12 10:20:00,39.07,39.28,39.03,39.18,48701.0,36.2018,36.3964,36.1648,36.3038,48701.0
2019-12-12 10:30:00,39.22,39.34,39.17,39.32,40489.0,36.3408,36.452,36.2945,36.4335,40489.0
2019-12-12 10:40:00,39.33,39.42,39.28,39.32,98944.0,36.4428,36.5261,36.3964,36.4335,98944.0
2019-12-12 10:50:00,39.31,39.31,39.06,39.1,89218.0,36.4242,36.4242,36.1926,36.2296,89218.0
2019-12-12 11:00:00,39.1,39.14,38.91,38.94,73532.0,36.2296,36.2667,36.0536,36.0814,73532.0
2019-12-12 11:10:00,38.94,39.05,38.89,39.05,39879.0,36.0814,36.1833,36.0351,36.1833,39879.0
2019-12-12 11:20:00,39.04,39.14,39.01,39.12,18482.0,36.174,36.2667,36.1462,36.2482,18482.0
2019-12-12 11:30:00,39.12,39.17,39.06,39.11,47579.0,36.2482,36.2945,36.1926,36.2389,47579.0
2019-12-12 11:40:00,39.13,39.19,39.07,39.12,38838.0,36.2574,36.313,36.2018,36.2482,38838.0
2019-12-12 11:50:00,39.12,39.25,39.11,39.24,65375.0,36.2482,36.3686,36.2389,36.3594,65375.0
2019-12-12 12:00:00,39.21,39.33,39.21,39.32,16780.0,36.3316,36.4428,36.3316,36.4335,16780.0
2019-12-12 12:10:00,39.32,39.36,39.24,39.35,37308.0,36.4335,36.4706,36.3594,36.4613,37308.0
2019-12-12 12:20:00,39.35,39.46,39.33,39.42,60770.0,36.4613,36.5632,36.4428,36.5261,60770.0
2019-12-12 12:30:00,39.41,39.41,39.31,39.33,42465.0,36.5169,36.5169,36.4242,36.4428,42465.0
2019-12-12 12:40:00,39.34,39.37,39.27,39.31,16494.0,36.452,36.4798,36.3872,36.4242,16494.0
2019-12-12 12:50:00,39.3,39.32,39.24,39.28,18438.0,36.415,36.4335,36.3594,36.3964,18438.0
2019-12-12 13:00:00,39.29,39.41,39.29,39.33,38671.0,36.4057,36.5169,36.4057,36.4428,38671.0
2019-12-12 13:10:00,39.33,39.35,39.28,39.28,29826.0,36.4428,36.4613,36.3964,36.3964,29826.0
2019-12-12 13:20:00,39.28,39.36,39.28,39.31,24337.0,36.3964,36.4706,36.3964,36.4242,24337.0
2019-12-12 13:30:00,39.31,39.33,39.27,39.33,27886.0,36.4242,36.4428,36.3872,36.4428,27886.0
2019-12-12 13:40:00,39.32,39.34,39.29,39.32,24827.0,36.4335,36.452,36.4057,36.4335,24827.0
2019-12-12 13:50:00,39.32,39.36,39.29,39.31,19489.0,36.4335,36.4706,36.4057,36.4242,19489.0
2019-12-12 14:00:00,39.31,39.32,39.21,39.25,44648.0,36.4242,36.4335,36.3316,36.3686,44648.0
2019-12-12 14:10:00,39.24,39.28,39.19,39.25,35960.0,36.3594,36.3964,36.313,36.3686,35960.0
2019-12-12 14:20:00,39.25,39.31,39.22,39.29,37340.0,36.3686,36.4242,36.3408,36.4057,37340.0
2019-12-12 14:30:00,39.29,39.29,39.1,39.23,98134.0,36.4057,36.4057,36.2296,36.3501,98134.0
2019-12-12 14:40:00,39.23,39.24,39.16,39.24,28508.0,36.3501,36.3594,36.2852,36.3594,28508.0
2019-12-12 14:50:00,39.24,39.29,39.21,39.28,27522.0,36.3594,36.4057,36.3316,36.3964,27522.0
2019-12-12 15:00:00,39.27,39.31,39.25,39.28,33157.0,36.3872,36.4242,36.3686,36.3964,33157.0
2019-12-12 15:10:00,39.29,39.33,39.21,39.25,24961.0,36.4057,36.4428,36.3316,36.3686,24961.0
2019-12-12 15:20:00,39.26,39.28,39.22,39.26,27890.0,36.3779,36.3964,36.3408,36.3779,27890.0
2019-12-12 15:30:00,39.26,39.28,39.22,39.24,41204.0,36.3779,36.3964,36.3408,36.3594,41204.0
2019-12-12 15:40:00,39.23,39.31,39.21,39.25,70065.0,36.3501,36.4242,36.3316,36.3686,70065.0
2019-12-12 15:50:00,39.24,39.33,39.19,39.29,276378.0,36.3594,36.4428,36.313,36.4057,276378.0
2019-12-13 09:30:00,38.98,39.2,38.96,39.12,142953.0,36.1184,36.3223,36.0999,36.2482,142953.0
2019-12-13 09:40:00,39.12,39.27,39.08,39.27,45925.0,36.2482,36.3872,36.2111,36.3872,45925.0
2019-12-13 09:50:00,39.25,39.36,39.18,39.21,57666.0,36.3686,36.4706,36.3038,36.3316,57666.0
2019-12-13 10:00:00,39.21,39.24,38.68,38.85,115838.0,36.3316,36.3594,35.8405,35.998,115838.0
2019-12-13 10:10:00,38.86,39.04,38.79,38.93,65485.0,36.0073,36.174,35.9424,36.0721,65485.0
2019-12-13 10:20:00,38.95,38.97,38.86,38.96,83542.0,36.0907,36.1092,36.0073,36.0999,83542.0
2019-12-13 10:30:00,38.97,39.13,38.88,39.05,80781.0,36.1092,36.2574,36.0258,36.1833,80781.0
2019-12-13 10:40:00,39.05,39.06,38.88,38.91,50672.0,36.1833,36.1926,36.0258,36.0536,50672.0
2019-12-13 10:50:00,38.88,39.07,38.88,39.04,77991.0,36.0258,36.2018,36.0258,36.174,77991.0
2019-12-13 11:00:00,39.04,39.19,39.03,39.12,43054.0,36.174,36.313,36.1648,36.2482,43054.0
2019-12-13 11:10:00,39.12,39.2,39.08,39.19,62779.0,36.2482,36.3223,36.2111,36.313,62779.0
2019-12-13 11:20:00,39.18,39.42,39.18,39.42,117822.0,36.3038,36.5261,36.3038,36.5261,117822.0
2019-12-13 11:30:00,39.42,39.43,39.32,39.32,44239.0,36.5261,36.5354,36.4335,36.4335,44239.0
2019-12-13 11:40:00,39.33,39.5,39.33,39.4,51701.0,36.4428,36.6003,36.4428,36.5076,51701.0
2019-12-13 11:50:00,39.38,39.39,39.31,39.34,42667.0,36.4891,36.4984,36.4242,36.452,42667.0
2019-12-13 12:00:00,39.35,39.37,39.29,39.34,17894.0,36.4613,36.4798,36.4057,36.452,17894.0
2019-12-13 12:10:00,39.35,39.39,39.33,39.37,16407.0,36.4613,36.4984,36.4428,36.4798,16407.0
2019-12-13 12:20:00,39.37,39.37,39.31,39.35,16186.0,36.4798,36.4798,36.4242,36.4613,16186.0
2019-12-13 12:30:00,39.35,39.41,39.32,39.32,12003.0,36.4613,36.5169,36.4335,36.4335,12003.0
2019-12-13 12:40:00,39.32,39.34,39.27,39.29,10802.0,36.4335,36.452,36.3872,36.4057,10802.0
2019-12-13 12:50:00,39.29,39.29,39.22,39.25,19748.0,36.4057,36.4057,36.3408,36.3686,19748.0
2019-12-13 13:00:00,39.25,39.31,39.24,39.29,19948.0,36.3686,36.4242,36.3594,36.4057,19948.0
2019-12-13 13:10:00,39.3,39.4,39.3,39.38,42853.0,36.415,36.5076,36.415,36.4891,42853.0
2019-12-13 13:20:00,39.38,39.39,39.35,39.38,7586.0,36.4891,36.4984,36.4613,36.4891,7586.0
2019-12-13 13:30:00,39.37,39.39,39.34,39.35,32045.0,36.4798,36.4984,36.452,36.4613,32045.0
2019-12-13 13:40:00,39.35,39.39,39.35,39.38,9710.0,36.4613,36.4984,36.4613,36.4891,9710.0
2019-12-13 13:50:00,39.38,39.39,39.37,39.39,9400.0,36.4891,36.4984,36.4798,36.4984,9400.0
2019-12-13 14:00:00,39.4,39.4,39.36,39.4,11174.0,36.5076,36.5076,36.4706,36.5076,11174.0
2019-12-13 14:10:00,39.39,39.39,39.38,39.39,10850.0,36.4984,36.4984,36.4891,36.4984,10850.0
2019-12-13 14:20:00,39.38,39.4,39.37,39.39,17277.0,36.4891,36.5076,36.4798,36.4984,17277.0
2019-12-13 14:30:00,39.39,39.42,39.38,39.4,40692.0,36.4984,36.5261,36.4891,36.5076,40692.0
2019-12-13 14:40:00,39.41,39.44,39.41,39.44,10309.0,36.5169,36.5447,36.5169,36.5447,10309.0
2019-12-13 14:50:00,39.44,39.44,39.37,39.37,26473.0,36.5447,36.5447,36.4798,36.4798,26473.0
2019-12-13 15:00:00,39.37,39.37,39.3,39.31,34949.0,36.4798,36.4798,36.415,36.4242,34949.0
2019-12-13 15:10:00,39.3,39.3,39.24,39.25,37547.0,36.415,36.415,36.3594,36.3686,37547.0
2019-12-13 15:20:00,39.25,39.26,39.21,39.21,18215.0,36.3686,36.3779,36.3316,36.3316,18215.0
2019-12-13 15:30:00,39.21,39.26,39.21,39.25,37678.0,36.3316,36.3779,36.3316,36.3686,37678.0
2019-12-13 15:40:00,39.26,39.32,39.25,39.29,45745.0,36.3779,36.4335,36.3686,36.4057,45745.0
2019-12-13 15:50:00,39.29,39.33,39.2,39.3,435788.0,36.4057,36.4428,36.3223,36.415,435788.0
2019-12-16 09:30:00,39.34,39.42,39.06,39.33,130686.0,36.452,36.5261,36.1926,36.4428,130686.0
2019-12-16 09:40:00,39.34,39.34,39.16,39.21,29687.0,36.452,36.452,36.2852,36.3316,29687.0
2019-12-16 09:50:00,39.2,39.38,39.19,39.33,45352.0,36.3223,36.4891,36.313,36.4428,45352.0
2019-12-16 10:00:00,39.32,39.46,39.31,39.45,59774.0,36.4335,36.5632,36.4242,36.5539,59774.0
2019-12-16 10:10:00,39.45,39.47,39.37,39.41,43318.0,36.5539,36.5725,36.4798,36.5169,43318.0
2019-12-16 10:20:00,39.41,39.44,39.24,39.28,43324.0,36.5169,36.5447,36.3594,36.3964,43324.0
2019-12-16 10:30:00,39.28,39.31,39.17,39.23,58849.0,36.3964,36.4242,36.2945,36.3501,58849.0
2019-12-16 10:40:00,39.22,39.26,39.12,39.12,36622.0,36.3408,36.3779,36.2482,36.2482,36622.0
2019-12-16 10:50:00,39.13,39.2,39.08,39.08,45942.0,36.2574,36.3223,36.2111,36.2111,45942.0
2019-12-16 11:00:00,39.08,39.15,39.08,39.1,49134.0,36.2111,36.276,36.2111,36.2296,49134.0
2019-12-16 11:10:00,39.11,39.13,38.95,38.97,85130.0,36.2389,36.2574,36.0907,36.1092,85130.0
2019-12-16 11:20:00,38.97,38.99,38.94,38.95,41803.0,36.1092,36.1277,36.0814,36.0907,41803.0
2019-12-16 11:30:00,38.94,39.03,38.94,39.0,54167.0,36.0814,36.1648,36.0814,36.137,54167.0
2019-12-16 11:40:00,39.02,39.02,38.98,38.98,14748.0,36.1555,36.1555,36.1184,36.1184,14748.0
2019-12-16 11:50:00,38.98,38.99,38.94,38.97,47614.0,36.1184,36.1277,36.0814,36.1092,47614.0
2019-12-16 12:00:00,38.98,39.02,38.98,39.0,24301.0,36.1184,36.1555,36.1184,36.137,24301.0
2019-12-16 12:10:00,39.01,39.01,38.97,39.0,28285.0,36.1462,36.1462,36.1092,36.137,28285.0
2019-12-16 12:20:00,39.0,39.02,38.97,38.97,20422.0,36.137,36.1555,36.1092,36.1092,20422.0
2019-12-16 12:30:00,38.97,38.98,38.91,38.98,30036.0,36.1092,36.1184,36.0536,36.1184,30036.0
2019-12-16 12:40:00,38.98,39.03,38.96,38.99,14218.0,36.1184,36.1648,36.0999,36.1277,14218.0
2019-12-16 12:50:00,38.98,39.01,38.97,38.99,16203.0,36.1184,36.1462,36.1092,36.1277,16203.0
2019-12-16 13:00:00,38.99,39.07,38.99,39.0,20602.0,36.1277,36.2018,36.1277,36.137,20602.0
2019-12-16 13:10:00,39.0,39.01,38.97,38.97,12813.0,36.137,36.1462,36.1092,36.1092,12813.0
2019-12-16 13:20:00,38.96,38.99,38.94,38.98,24672.0,36.0999,36.1277,36.0814,36.1184,24672.0
2019-12-16 13:30:00,38.98,39.01,38.93,38.93,15951.0,36.1184,36.1462,36.0721,36.0721,15951.0
2019-12-16 13:40:00,38.94,38.94,38.9,38.92,39944.0,36.0814,36.0814,36.0443,36.0629,39944.0
2019-12-16 13:50:00,38.92,38.92,38.89,38.89,23397.0,36.0629,36.0629,36.0351,36.0351,23397.0
2019-12-16 14:00:00,38.9,38.9,38.85,38.86,31236.0,36.0443,36.0443,35.998,36.0073,31236.0
2019-12-16 14:10:00,38.87,38.87,38.8,38.84,46954.0,36.0165,36.0165,35.9517,35.9887,46954.0
2019-12-16 14:20:00,38.85,38.89,38.81,38.88,52465.0,35.998,36.0351,35.9609,36.0258,52465.0
2019-12-16 14:30:00,38.88,38.9,38.87,38.9,18172.0,36.0258,36.0443,36.0165,36.0443,18172.0
2019-12-16 14:40:00,38.9,38.9,38.86,38.86,27718.0,36.0443,36.0443,36.0073,36.0073,27718.0
2019-12-16 14:50:00,38.87,38.96,38.87,38.94,27100.0,36.0165,36.0999,36.0165,36.0814,27100.0
2019-12-16 15:00:00,38.94,38.94,38.92,38.94,25861.0,36.0814,36.0814,36.0629,36.0814,25861.0
2019-12-16 15:10:00,38.94,38.99,38.92,38.98,38472.0,36.0814,36.1277,36.0629,36.1184,38472.0
2019-12-16 15:20:00,38.98,38.98,38.94,38.95,43047.0,36.1184,36.1184,36.0814,36.0907,43047.0
2019-12-16 15:30:00,38.96,38.97,38.92,38.95,52491.0,36.0999,36.1092,36.0629,36.0907,52491.0
2019-12-16 15:40:00,38.94,38.94,38.87,38.9,88741.0,36.0814,36.0814,36.0165,36.0443,88741.0
2019-12-16 15:50:00,38.89,38.89,38.78,38.81,420945.0,36.0351,36.0351,35.9331,35.9609,420945.0
2019-12-17 09:30:00,38.86,38.96,38.82,38.84,36372.0,36.0073,36.0999,35.9702,35.9887,36372.0
2019-12-17 09:40:00,38.85,38.99,38.84,38.9,31261.0,35.998,36.1277,35.9887,36.0443,31261.0
2019-12-17 09:50:00,38.9,38.93,38.85,38.86,47868.0,36.0443,36.0721,35.998,36.0073,47868.0
2019-12-17 10:00:00,38.88,38.9,38.76,38.81,23553.0,36.0258,36.0443,35.9146,35.9609,23553.0
2019-12-17 10:10:00,38.8,38.89,38.77,38.87,40366.0,35.9517,36.0351,35.9239,36.0165,40366.0
2019-12-17 10:20:00,38.86,38.89,38.77,38.82,34760.0,36.0073,36.0351,35.9239,35.9702,34760.0
2019-12-17 10:30:00,38.83,38.85,38.7,38.72,24140.0,35.9795,35.998,35.859,35.8775,24140.0
2019-12-17 10:40:00,38.72,38.76,38.64,38.76,34870.0,35.8775,35.9146,35.8034,35.9146,34870.0
2019-12-17 10:50:00,38.75,38.89,38.74,38.89,22086.0,35.9053,36.0351,35.8961,36.0351,22086.0
2019-12-17 11:00:00,38.89,38.9,38.83,38.88,30076.0,36.0351,36.0443,35.9795,36.0258,30076.0
2019-12-17 11:10:00,38.89,38.95,38.89,38.94,40764.0,36.0351,36.0907,36.0351,36.0814,40764.0
2019-12-17 11:20:00,38.95,38.95,38.91,38.94,22094.0,36.0907,36.0907,36.0536,36.0814,22094.0
2019-12-17 11:30:00,38.93,38.93,38.87,38.88,16263.0,36.0721,36.0721,36.0165,36.0258,16263.0
2019-12-17 11:40:00,38.89,38.92,38.86,38.89,36711.0,36.0351,36.0629,36.0073,36.0351,36711.0
2019-12-17 11:50:00,38.89,38.89,38.78,38.8,26500.0,36.0351,36.0351,35.9331,35.9517,26500.0
2019-12-17 12:00:00,38.79,38.8,38.76,38.8,14666.0,35.9424,35.9517,35.9146,35.9517,14666.0
2019-12-17 12:10:00,38.81,38.82,38.76,38.76,7988.0,35.9609,35.9702,35.9146,35.9146,7988.0
2019-12-17 12:20:00,38.76,38.81,38.76,38.79,14636.0,35.9146,35.9609,35.9146,35.9424,14636.0
2019-12-17 12:30:00,38.79,38.83,38.78,38.83,9732.0,35.9424,35.9795,35.9331,35.9795,9732.0
2019-12-17 12:40:00,38.83,38.91,38.83,38.91,18333.0,35.9795,36.0536,35.9795,36.0536,18333.0
2019-12-17 12:50:00,38.92,38.93,38.88,38.9,23902.0,36.0629,36.0721,36.0258,36.0443,23902.0
2019-12-17 13:00:00,38.9,38.91,38.84,38.84,9530.0,36.0443,36.0536,35.9887,35.9887,9530.0
2019-12-17 13:10:00,38.84,38.9,38.84,38.87,13137.0,35.9887,36.0443,35.9887,36.0165,13137.0
2019-12-17 13:20:00,38.88,38.88,38.85,38.87,9966.0,36.0258,36.0258,35.998,36.0165,9966.0
2019-12-17 13:30:00,38.87,38.9,38.87,38.88,7858.0,36.0165,36.0443,36.0165,36.0258,7858.0
2019-12-17 13:40:00,38.88,38.9,38.82,38.82,22399.0,36.0258,36.0443,35.9702,35.9702,22399.0
2019-12-17 13:50:00,38.82,38.83,38.79,38.81,16910.0,35.9702,35.9795,35.9424,35.9609,16910.0
2019-12-17 14:00:00,38.82,38.85,38.81,38.82,19232.0,35.9702,35.998,35.9609,35.9702,19232.0
2019-12-17 14:10:00,38.83,38.85,38.83,38.83,6928.0,35.9795,35.998,35.9795,35.9795,6928.0
2019-12-17 14:20:00,38.84,38.86,38.84,38.84,15633.0,35.9887,36.0073,35.9887,35.9887,15633.0
2019-12-17 14:30:00,38.85,38.85,38.81,38.84,13296.0,35.998,35.998,35.9609,35.9887,13296.0
2019-12-17 14:40:00,38.83,38.83,38.8,38.8,14624.0,35.9795,35.9795,35.9517,35.9517,14624.0
2019-12-17 14:50:00,38.82,38.82,38.73,38.74,18924.0,35.9702,35.9702,35.8868,35.8961,18924.0
2019-12-17 15:00:00,38.74,38.75,38.68,38.74,45024.0,35.8961,35.9053,35.8405,35.8961,45024.0
2019-12-17 15:10:00,38.73,38.74,38.71,38.71,16797.0,35.8868,35.8961,35.8683,35.8683,16797.0
2019-12-17 15:20:00,38.71,38.73,38.65,38.65,23399.0,35.8683,35.8868,35.8127,35.8127,23399.0
2019-12-17 15:30:00,38.64,38.66,38.62,38.64,30964.0,35.8034,35.8219,35.7849,35.8034,30964.0
2019-12-17 15:40:00,38.64,38.67,38.61,38.65,82601.0,35.8034,35.8312,35.7756,35.8127,82601.0
2019-12-17 15:50:00,38.64,38.64,38.52,38.57,365525.0,35.8034,35.8034,35.6922,35.7385,365525.0
2019-12-18 09:30:00,38.61,38.7,38.57,38.6,59248.0,35.7756,35.859,35.7385,35.7663,59248.0
2019-12-18 09:40:00,38.6,38.65,38.55,38.62,14994.0,35.7663,35.8127,35.72,35.7849,14994.0
2019-12-18 09:50:00,38.6,38.6,38.47,38.55,42895.0,35.7663,35.7663,35.6459,35.72,42895.0
2019-12-18 10:00:00,38.54,38.65,38.52,38.62,30613.0,35.7108,35.8127,35.6922,35.7849,30613.0
2019-12-18 10:10:00,38.57,38.61,38.46,38.48,33415.0,35.7385,35.7756,35.6366,35.6552,33415.0
2019-12-18 10:20:00,38.48,38.55,38.48,38.55,25642.0,35.6552,35.72,35.6552,35.72,25642.0
2019-12-18 10:30:00,38.55,38.76,38.53,38.75,51142.0,35.72,35.9146,35.7015,35.9053,51142.0
2019-12-18 10:40:00,38.74,38.87,38.74,38.82,66723.0,35.8961,36.0165,35.8961,35.9702,66723.0
2019-12-18 10:50:00,38.83,38.91,38.68,38.7,37989.0,35.9795,36.0536,35.8405,35.859,37989.0
2019-12-18 11:00:00,38.7,38.76,38.69,38.72,53884.0,35.859,35.9146,35.8497,35.8775,53884.0
2019-12-18 11:10:00,38.73,38.73,38.65,38.7,24731.0,35.8868,35.8868,35.8127,35.859,24731.0
2019-12-18 11:20:00,38.69,38.76,38.69,38.75,16831.0,35.8497,35.9146,35.8497,35.9053,16831.0
2019-12-18 11:30:00,38.74,38.74,38.62,38.62,24713.0,35.8961,35.8961,35.7849,35.7849,24713.0
2019-12-18 11:40:00,38.61,38.72,38.61,38.7,14822.0,35.7756,35.8775,35.7756,35.859,14822.0
2019-12-18 11:50:00,38.71,38.78,38.71,38.78,7652.0,35.8683,35.9331,35.8683,35.9331,7652.0
2019-12-18 12:00:00,38.8,38.8,38.7,38.7,17138.0,35.9517,35.9517,35.859,35.859,17138.0
2019-12-18 12:10:00,38.7,38.74,38.68,38.74,6797.0,35.859,35.8961,35.8405,35.8961,6797.0
2019-12-18 12:20:00,38.76,38.8,38.76,38.77,20413.0,35.9146,35.9517,35.9146,35.9239,20413.0
2019-12-18 12:30:00,38.78,38.79,38.73,38.79,17248.0,35.9331,35.9424,35.8868,35.9424,17248.0
2019-12-18 12:40:00,38.79,38.81,38.74,38.74,13252.0,35.9424,35.9609,35.8961,35.8961,13252.0
2019-12-18 12:50:00,38.71,38.71,38.63,38.69,44658.0,35.8683,35.8683,35.7941,35.8497,44658.0
2019-12-18 13:00:00,38.7,38.75,38.69,38.73,16858.0,35.859,35.9053,35.8497,35.8868,16858.0
2019-12-18 13:10:00,38.73,38.73,38.68,38.68,7254.0,35.8868,35.8868,35.8405,35.8405,7254.0
2019-12-18 13:20:00,38.69,38.72,38.69,38.7,5594.0,35.8497,35.8775,35.8497,35.859,5594.0
2019-12-18 13:30:00,38.69,38.71,38.67,38.71,8012.0,35.8497,35.8683,35.8312,35.8683,8012.0
2019-12-18 13:40:00,38.71,38.72,38.69,38.7,9288.0,35.8683,35.8775,35.8497,35.859,9288.0
2019-12-18 13:50:00,38.71,38.73,38.68,38.72,15398.0,35.8683,35.8868,35.8405,35.8775,15398.0
2019-12-18 14:00:00,38.72,38.75,38.72,38.73,13990.0,35.8775,35.9053,35.8775,35.8868,13990.0
2019-12-18 14:10:00,38.73,38.76,38.72,38.72,23213.0,35.8868,35.9146,35.8775,35.8775,23213.0
2019-12-18 14:20:00,38.73,38.73,38.7,38.71,11680.0,35.8868,35.8868,35.859,35.8683,11680.0
2019-12-18 14:30:00,38.71,38.74,38.71,38.74,12273.0,35.8683,35.8961,35.8683,35.8961,12273.0
2019-12-18 14:40:00,38.74,38.75,38.72,38.72,8532.0,35.8961,35.9053,35.8775,35.8775,8532.0
2019-12-18 14:50:00,38.73,38.73,38.68,38.69,10704.0,35.8868,35.8868,35.8405,35.8497,10704.0
2019-12-18 15:00:00,38.69,38.72,38.69,38.72,23232.0,35.8497,35.8775,35.8497,35.8775,23232.0
2019-12-18 15:10:00,38.72,38.72,38.71,38.72,25082.0,35.8775,35.8775,35.8683,35.8775,25082.0
2019-12-18 15:20:00,38.72,38.72,38.7,38.71,42793.0,35.8775,35.8775,35.859,35.8683,42793.0
2019-12-18 15:30:00,38.71,38.72,38.71,38.71,86792.0,35.8683,35.8775,35.8683,35.8683,86792.0
2019-12-18 15:40:00,38.72,38.75,38.71,38.75,67692.0,35.8775,35.9053,35.8683,35.9053,67692.0
2019-12-18 15:50:00,38.75,38.86,38.73,38.82,585059.0,35.9053,36.0073,35.8868,35.9702,585059.0
2019-12-19 09:30:00,38.94,38.98,38.79,38.86,60105.0,36.0814,36.1184,35.9424,36.0073,60105.0
2019-12-19 09:40:00,38.86,38.89,38.81,38.86,34280.0,36.0073,36.0351,35.9609,36.0073,34280.0
2019-12-19 09:50:00,38.85,38.87,38.79,38.84,23895.0,35.998,36.0165,35.9424,35.9887,23895.0
2019-12-19 10:00:00,38.86,38.94,38.83,38.83,29123.0,36.0073,36.0814,35.9795,35.9795,29123.0
2019-12-19 10:10:00,38.83,38.83,38.66,38.7,41113.0,35.9795,35.9795,35.8219,35.859,41113.0
2019-12-19 10:20:00,38.69,38.71,38.64,38.66,57141.0,35.8497,35.8683,35.8034,35.8219,57141.0
2019-12-19 10:30:00,38.66,38.72,38.61,38.65,46290.0,35.8219,35.8775,35.7756,35.8127,46290.0
2019-12-19 10:40:00,38.64,38.72,38.63,38.66,18279.0,35.8034,35.8775,35.7941,35.8219,18279.0
2019-12-19 10:50:00,38.65,38.66,38.6,38.61,29268.0,35.8127,35.8219,35.7663,35.7756,29268.0
2019-12-19 11:00:00,38.6,38.69,38.59,38.6,51193.0,35.7663,35.8497,35.7571,35.7663,51193.0
2019-12-19 11:10:00,38.61,38.67,38.61,38.67,19014.0,35.7756,35.8312,35.7756,35.8312,19014.0
2019-12-19 11:20:00,38.67,38.76,38.6,38.72,40131.0,35.8312,35.9146,35.7663,35.8775,40131.0
2019-12-19 11:30:00,38.73,38.78,38.72,38.74,28729.0,35.8868,35.9331,35.8775,35.8961,28729.0
2019-12-19 11:40:00,38.75,38.85,38.73,38.83,31432.0,35.9053,35.998,35.8868,35.9795,31432.0
2019-12-19 11:50:00,38.84,38.87,38.79,38.83,19061.0,35.9887,36.0165,35.9424,35.9795,19061.0
2019-12-19 12:00:00,38.83,38.84,38.79,38.79,43894.0,35.9795,35.9887,35.9424,35.9424,43894.0
2019-12-19 12:10:00,38.79,38.83,38.76,38.83,23678.0,35.9424,35.9795,35.9146,35.9795,23678.0
2019-12-19 12:20:00,38.83,38.85,38.82,38.85,15196.0,35.9795,35.998,35.9702,35.998,15196.0
2019-12-19 12:30:00,38.85,38.86,38.83,38.83,17395.0,35.998,36.0073,35.9795,35.9795,17395.0
2019-12-19 12:40:00,38.84,38.88,38.84,38.88,18941.0,35.9887,36.0258,35.9887,36.0258,18941.0
2019-12-19 12:50:00,38.87,38.91,38.87,38.89,30152.0,36.0165,36.0536,36.0165,36.0351,30152.0
2019-12-19 13:00:00,38.89,38.9,38.86,38.9,20775.0,36.0351,36.0443,36.0073,36.0443,20775.0
2019-12-19 13:10:00,38.9,38.91,38.85,38.9,25433.0,36.0443,36.0536,35.998,36.0443,25433.0
2019-12-19 13:20:00,38.9,38.95,38.88,38.89,68598.0,36.0443,36.0907,36.0258,36.0351,68598.0
2019-12-19 13:30:00,38.9,38.92,38.9,38.9,35738.0,36.0443,36.0629,36.0443,36.0443,35738.0
2019-12-19 13:40:00,38.91,38.94,38.86,38.91,32990.0,36.0536,36.0814,36.0073,36.0536,32990.0
2019-12-19 13:50:00,38.91,38.96,38.91,38.94,33639.0,36.0536,36.0999,36.0536,36.0814,33639.0
2019-12-19 14:00:00,38.95,38.98,38.95,38.98,16445.0,36.0907,36.1184,36.0907,36.1184,16445.0
2019-12-19 14:10:00,38.98,39.01,38.98,39.0,38444.0,36.1184,36.1462,36.1184,36.137,38444.0
2019-12-19 14:20:00,39.01,39.04,39.01,39.03,25379.0,36.1462,36.174,36.1462,36.1648,25379.0
2019-12-19 14:30:00,39.03,39.04,39.0,39.0,20809.0,36.1648,36.174,36.137,36.137,20809.0
2019-12-19 14:40:00,39.0,39.0,38.98,38.98,30761.0,36.137,36.137,36.1184,36.1184,30761.0
2019-12-19 14:50:00,38.98,39.01,38.98,39.01,34809.0,36.1184,36.1462,36.1184,36.1462,34809.0
2019-12-19 15:00:00,39.01,39.03,38.99,38.99,25576.0,36.1462,36.1648,36.1277,36.1277,25576.0
2019-12-19 15:10:00,39.0,39.0,38.97,38.97,14070.0,36.137,36.137,36.1092,36.1092,14070.0
2019-12-19 15:20:00,38.99,38.99,38.95,38.96,21883.0,36.1277,36.1277,36.0907,36.0999,21883.0
2019-12-19 15:30:00,38.96,38.97,38.95,38.96,57279.0,36.0999,36.1092,36.0907,36.0999,57279.0
2019-12-19 15:40:00,38.96,38.97,38.94,38.96,21037.0,36.0999,36.1092,36.0814,36.0999,21037.0
2019-12-19 15:50:00,38.97,38.97,38.94,38.95,242873.0,36.1092,36.1092,36.0814,36.0907,242873.0
2019-12-20 09:30:00,39.05,39.05,38.87,38.94,70916.0,36.1833,36.1833,36.0165,36.0814,70916.0
2019-12-20 09:40:00,38.94,39.0,38.88,38.93,17164.0,36.0814,36.137,36.0258,36.0721,17164.0
2019-12-20 09:50:00,38.92,39.0,38.92,38.95,23653.0,36.0629,36.137,36.0629,36.0907,23653.0
2019-12-20 10:00:00,38.95,38.95,38.84,38.88,15689.0,36.0907,36.0907,35.9887,36.0258,15689.0
2019-12-20 10:10:00,38.87,38.93,38.83,38.85,18262.0,36.0165,36.0721,35.9795,35.998,18262.0
2019-12-20 10:20:00,38.88,38.95,38.87,38.93,21688.0,36.0258,36.0907,36.0165,36.0721,21688.0
2019-12-20 10:30:00,38.95,39.01,38.94,38.95,31616.0,36.0907,36.1462,36.0814,36.0907,31616.0
2019-12-20 10:40:00,38.93,38.93,38.85,38.85,21857.0,36.0721,36.0721,35.998,35.998,21857.0
2019-12-20 10:50:00,38.85,38.92,38.85,38.9,31292.0,35.998,36.0629,35.998,36.0443,31292.0
2019-12-20 11:00:00,38.89,38.94,38.87,38.88,31346.0,36.0351,36.0814,36.0165,36.0258,31346.0
2019-12-20 11:10:00,38.87,38.87,38.75,38.76,29372.0,36.0165,36.0165,35.9053,35.9146,29372.0
2019-12-20 11:20:00,38.77,38.77,38.63,38.68,73543.0,35.9239,35.9239,35.7941,35.8405,73543.0
2019-12-20 11:30:00,38.68,38.69,38.54,38.61,45034.0,35.8405,35.8497,35.7108,35.7756,45034.0
2019-12-20 11:40:00,38.6,38.66,38.6,38.62,27912.0,35.7663,35.8219,35.7663,35.7849,27912.0
2019-12-20 11:50:00,38.62,38.69,38.62,38.69,20483.0,35.7849,35.8497,35.7849,35.8497,20483.0
2019-12-20 12:00:00,38.67,38.69,38.63,38.69,14019.0,35.8312,35.8497,35.7941,35.8497,14019.0
2019-12-20 12:10:00,38.68,38.68,38.62,38.62,17204.0,35.8405,35.8405,35.7849,35.7849,17204.0
2019-12-20 12:20:00,38.62,38.66,38.62,38.64,19169.0,35.7849,35.8219,35.7849,35.8034,19169.0
2019-12-20 12:30:00,38.64,38.66,38.63,38.64,9413.0,35.8034,35.8219,35.7941,35.8034,9413.0
2019-12-20 12:40:00,38.63,38.64,38.61,38.63,9468.0,35.7941,35.8034,35.7756,35.7941,9468.0
2019-12-20 12:50:00,38.62,38.64,38.53,38.54,49514.0,35.7849,35.8034,35.7015,35.7108,49514.0
2019-12-20 13:00:00,38.55,38.57,38.51,38.57,31697.0,35.72,35.7385,35.683,35.7385,31697.0
2019-12-20 13:10:00,38.56,38.56,38.54,38.54,7905.0,35.7293,35.7293,35.7108,35.7108,7905.0
2019-12-20 13:20:00,38.52,38.53,38.52,38.52,18251.0,35.6922,35.7015,35.6922,35.6922,18251.0
2019-12-20 13:30:00,38.52,38.54,38.52,38.53,12206.0,35.6922,35.7108,35.6922,35.7015,12206.0
2019-12-20 13:40:00,38.53,38.54,38.49,38.49,21496.0,35.7015,35.7108,35.6644,35.6644,21496.0
2019-12-20 13:50:00,38.49,38.49,38.46,38.46,80035.0,35.6644,35.6644,35.6366,35.6366,80035.0
2019-12-20 14:00:00,38.47,38.47,38.4,38.44,78203.0,35.6459,35.6459,35.581,35.6181,78203.0
2019-12-20 14:10:00,38.44,38.45,38.4,38.41,51704.0,35.6181,35.6274,35.581,35.5903,51704.0
2019-12-20 14:20:00,38.4,38.4,38.34,38.36,42736.0,35.581,35.581,35.5254,35.544,42736.0
2019-12-20 14:30:00,38.34,38.37,38.3,38.36,34631.0,35.5254,35.5532,35.4884,35.544,34631.0
2019-12-20 14:40:00,38.36,38.39,38.35,38.35,40738.0,35.544,35.5718,35.5347,35.5347,40738.0
2019-12-20 14:50:00,38.35,38.41,38.32,38.38,70261.0,35.5347,35.5903,35.5069,35.5625,70261.0
2019-12-20 15:00:00,38.39,38.41,38.37,38.39,31756.0,35.5718,35.5903,35.5532,35.5718,31756.0
2019-12-20 15:10:00,38.4,38.41,38.37,38.39,54562.0,35.581,35.5903,35.5532,35.5718,54562.0
2019-12-20 15:20:00,38.4,38.47,38.4,38.44,83208.0,35.581,35.6459,35.581,35.6181,83208.0
2019-12-20 15:30:00,38.44,38.44,38.35,38.35,79361.0,35.6181,35.6181,35.5347,35.5347,79361.0
2019-12-20 15:40:00,38.34,38.43,38.34,38.4,135656.0,35.5254,35.6088,35.5254,35.581,135656.0
2019-12-20 15:50:00,38.39,38.41,38.31,38.32,374247.0,35.5718,35.5903,35.4976,35.5069,374247.0
2019-12-23 09:30:00,38.39,38.64,38.33,38.61,145598.0,35.7192,35.9518,35.6634,35.9239,145598.0
2019-12-23 09:40:00,38.6,38.61,38.51,38.6,44070.0,35.9146,35.9239,35.8309,35.9146,44070.0
2019-12-23 09:50:00,38.61,38.72,38.61,38.68,87895.0,35.9239,36.0263,35.9239,35.9891,87895.0
2019-12-23 10:00:00,38.69,38.85,38.66,38.84,133466.0,35.9984,36.1472,35.9704,36.1379,133466.0
2019-12-23 10:10:00,38.83,38.85,38.79,38.79,107474.0,36.1286,36.1472,36.0914,36.0914,107474.0
2019-12-23 10:20:00,38.79,38.86,38.79,38.83,152271.0,36.0914,36.1565,36.0914,36.1286,152271.0
2019-12-23 10:30:00,38.84,38.99,38.84,38.97,189142.0,36.1379,36.2775,36.1379,36.2589,189142.0
2019-12-23 10:40:00,38.97,39.01,38.92,39.0,156315.0,36.2589,36.2961,36.2124,36.2868,156315.0
2019-12-23 10:50:00,39.0,39.04,38.96,39.02,93457.0,36.2868,36.324,36.2496,36.3054,93457.0
2019-12-23 11:00:00,39.02,39.1,39.02,39.08,99944.0,36.3054,36.3798,36.3054,36.3612,99944.0
2019-12-23 11:10:00,39.08,39.08,38.99,39.02,61401.0,36.3612,36.3612,36.2775,36.3054,61401.0
2019-12-23 11:20:00,39.04,39.06,38.97,38.99,70811.0,36.324,36.3426,36.2589,36.2775,70811.0
2019-12-23 11:30:00,38.98,39.06,38.98,39.06,55127.0,36.2682,36.3426,36.2682,36.3426,55127.0
2019-12-23 11:40:00,39.06,39.12,39.05,39.11,65260.0,36.3426,36.3984,36.3333,36.3891,65260.0
2019-12-23 11:50:00,39.11,39.2,39.1,39.2,40350.0,36.3891,36.4729,36.3798,36.4729,40350.0
2019-12-23 12:00:00,39.21,39.37,39.19,39.37,90716.0,36.4822,36.6311,36.4636,36.6311,90716.0
2019-12-23 12:10:00,39.38,39.39,39.36,39.38,19287.0,36.6404,36.6497,36.6217,36.6404,19287.0
2019-12-23 12:20:00,39.38,39.5,39.38,39.47,101655.0,36.6404,36.752,36.6404,36.7241,101655.0
2019-12-23 12:30:00,39.47,39.49,39.46,39.48,53524.0,36.7241,36.7427,36.7148,36.7334,53524.0
2019-12-23 12:40:00,39.48,39.48,39.4,39.41,73131.0,36.7334,36.7334,36.659,36.6683,73131.0
2019-12-23 12:50:00,39.42,39.48,39.37,39.46,203345.0,36.6776,36.7334,36.6311,36.7148,203345.0
2019-12-23 13:00:00,39.46,39.52,39.46,39.5,74685.0,36.7148,36.7706,36.7148,36.752,74685.0
2019-12-23 13:10:00,39.49,39.5,39.43,39.49,63161.0,36.7427,36.752,36.6869,36.7427,63161.0
2019-12-23 13:20:00,39.5,39.51,39.47,39.51,47363.0,36.752,36.7613,36.7241,36.7613,47363.0
2019-12-23 13:30:00,39.51,39.54,39.5,39.52,56870.0,36.7613,36.7892,36.752,36.7706,56870.0
2019-12-23 13:40:00,39.52,39.53,39.48,39.51,38924.0,36.7706,36.7799,36.7334,36.7613,38924.0
2019-12-23 13:50:00,39.51,39.54,39.5,39.5,78330.0,36.7613,36.7892,36.752,36.752,78330.0
2019-12-23 14:00:00,39.5,39.54,39.5,39.53,44880.0,36.752,36.7892,36.752,36.7799,44880.0
2019-12-23 14:10:00,39.53,39.54,39.46,39.47,42244.0,36.7799,36.7892,36.7148,36.7241,42244.0
2019-12-23 14:20:00,39.45,39.51,39.43,39.47,52385.0,36.7055,36.7613,36.6869,36.7241,52385.0
2019-12-23 14:30:00,39.47,39.48,39.44,39.48,34534.0,36.7241,36.7334,36.6962,36.7334,34534.0
2019-12-23 14:40:00,39.49,39.53,39.44,39.48,82271.0,36.7427,36.7799,36.6962,36.7334,82271.0
2019-12-23 14:50:00,39.49,39.53,39.48,39.51,48342.0,36.7427,36.7799,36.7334,36.7613,48342.0
2019-12-23 15:00:00,39.52,39.54,39.51,39.53,33188.0,36.7706,36.7892,36.7613,36.7799,33188.0
2019-12-23 15:10:00,39.53,39.54,39.51,39.51,34320.0,36.7799,36.7892,36.7613,36.7613,34320.0
2019-12-23 15:20:00,39.51,39.56,39.5,39.56,50656.0,36.7613,36.8078,36.752,36.8078,50656.0
2019-12-23 15:30:00,39.55,39.55,39.53,39.54,73378.0,36.7985,36.7985,36.7799,36.7892,73378.0
2019-12-23 15:40:00,39.54,39.56,39.53,39.53,160457.0,36.7892,36.8078,36.7799,36.7799,160457.0
2019-12-23 15:50:00,39.53,39.59,39.51,39.58,325065.0,36.7799,36.8357,36.7613,36.8264,325065.0
2019-12-24 09:30:00,39.89,39.93,39.83,39.86,132607.0,37.1149,37.1521,37.059,37.087,132607.0
2019-12-24 09:40:00,39.85,40.03,39.85,39.97,115263.0,37.0777,37.2451,37.0777,37.1893,115263.0
2019-12-24 09:50:00,39.98,40.1,39.97,40.06,124373.0,37.1986,37.3103,37.1893,37.273,124373.0
2019-12-24 10:00:00,40.05,40.34,40.0,40.33,161354.0,37.2637,37.5336,37.2172,37.5243,161354.0
2019-12-24 10:10:00,40.34,40.43,40.29,40.35,124230.0,37.5336,37.6173,37.487,37.5429,124230.0
2019-12-24 10:20:00,40.35,40.39,40.31,40.37,59477.0,37.5429,37.5801,37.5057,37.5615,59477.0
2019-12-24 10:30:00,40.37,40.45,40.34,40.44,86626.0,37.5615,37.6359,37.5336,37.6266,86626.0
2019-12-24 10:40:00,40.44,40.59,40.42,40.59,67123.0,37.6266,37.7662,37.608,37.7662,67123.0
2019-12-24 10:50:00,40.58,40.71,40.58,40.68,104220.0,37.7569,37.8778,37.7569,37.8499,104220.0
2019-12-24 11:00:00,40.68,40.85,40.64,40.85,152976.0,37.8499,38.0081,37.8127,38.0081,152976.0
2019-12-24 11:10:00,40.85,40.97,40.83,40.88,183612.0,38.0081,38.1197,37.9895,38.036,183612.0
2019-12-24 11:20:00,40.9,40.96,40.84,40.88,111661.0,38.0546,38.1104,37.9988,38.036,111661.0
2019-12-24 11:30:00,40.89,40.97,40.81,40.83,155377.0,38.0453,38.1197,37.9709,37.9895,155377.0
2019-12-24 11:40:00,40.83,40.92,40.8,40.82,92642.0,37.9895,38.0732,37.9616,37.9802,92642.0
2019-12-24 11:50:00,40.83,40.84,40.74,40.79,119356.0,37.9895,37.9988,37.9057,37.9523,119356.0
2019-12-24 12:00:00,40.8,40.88,40.8,40.86,127843.0,37.9616,38.036,37.9616,38.0174,127843.0
2019-12-24 12:10:00,40.86,40.95,40.82,40.92,116371.0,38.0174,38.1011,37.9802,38.0732,116371.0
2019-12-24 12:20:00,40.93,41.01,40.9,40.97,117111.0,38.0825,38.157,38.0546,38.1197,117111.0
2019-12-24 12:30:00,40.98,40.99,40.82,40.95,123641.0,38.129,38.1383,37.9802,38.1011,123641.0
2019-12-24 12:40:00,40.95,40.97,40.81,40.87,187585.0,38.1011,38.1197,37.9709,38.0267,187585.0
2019-12-24 12:50:00,40.87,41.08,40.87,41.02,567671.0,38.0267,38.2221,38.0267,38.1663,567671.0
2019-12-26 09:30:00,41.64,42.18,41.58,42.02,204252.0,38.7431,39.2456,38.6873,39.0967,204252.0
2019-12-26 09:40:00,42.02,42.14,41.79,41.89,147603.0,39.0967,39.2083,38.8827,38.9757,147603.0
2019-12-26 09:50:00,41.9,41.9,41.71,41.84,101169.0,38.985,38.985,38.8083,38.9292,101169.0
2019-12-26 10:00:00,41.84,41.84,41.7,41.81,79082.0,38.9292,38.9292,38.799,38.9013,79082.0
2019-12-26 10:10:00,41.81,42.1,41.81,42.05,199921.0,38.9013,39.1711,38.9013,39.1246,199921.0
2019-12-26 10:20:00,42.04,42.1,41.93,42.03,139737.0,39.1153,39.1711,39.013,39.106,139737.0
2019-12-26 10:30:00,42.03,42.1,41.98,42.04,137322.0,39.106,39.1711,39.0595,39.1153,137322.0
2019-12-26 10:40:00,42.04,42.15,42.04,42.11,97804.0,39.1153,39.2176,39.1153,39.1804,97804.0
2019-12-26 10:50:00,42.12,42.16,42.11,42.14,82300.0,39.1897,39.227,39.1804,39.2083,82300.0
2019-12-26 11:00:00,42.15,42.17,42.01,42.04,185168.0,39.2176,39.2363,39.0874,39.1153,185168.0
2019-12-26 11:10:00,42.04,42.04,41.7,41.71,135900.0,39.1153,39.1153,38.799,38.8083,135900.0
2019-12-26 11:20:00,41.71,41.73,41.39,41.46,199084.0,38.8083,38.8269,38.5105,38.5756,199084.0
2019-12-26 11:30:00,41.47,41.47,41.22,41.32,128076.0,38.585,38.585,38.3523,38.4454,128076.0
2019-12-26 11:40:00,41.32,41.4,41.27,41.31,55925.0,38.4454,38.5198,38.3989,38.4361,55925.0
2019-12-26 11:50:00,41.31,41.44,41.3,41.44,60943.0,38.4361,38.557,38.4268,38.557,60943.0
2019-12-26 12:00:00,41.44,41.67,41.42,41.67,75180.0,38.557,38.771,38.5384,38.771,75180.0
2019-12-26 12:10:00,41.66,41.94,41.65,41.88,55969.0,38.7617,39.0223,38.7524,38.9664,55969.0
2019-12-26 12:20:00,41.88,41.88,41.76,41.86,64274.0,38.9664,38.9664,38.8548,38.9478,64274.0
2019-12-26 12:30:00,41.87,41.93,41.8,41.85,56528.0,38.9571,39.013,38.892,38.9385,56528.0
2019-12-26 12:40:00,41.87,41.88,41.74,41.76,48206.0,38.9571,38.9664,38.8362,38.8548,48206.0
2019-12-26 12:50:00,41.76,41.76,41.47,41.51,69492.0,38.8548,38.8548,38.585,38.6222,69492.0
2019-12-26 13:00:00,41.51,41.69,41.51,41.61,54519.0,38.6222,38.7896,38.6222,38.7152,54519.0
2019-12-26 13:10:00,41.61,41.76,41.53,41.76,36714.0,38.7152,38.8548,38.6408,38.8548,36714.0
2019-12-26 13:20:00,41.77,41.77,41.68,41.73,39044.0,38.8641,38.8641,38.7803,38.8269,39044.0
2019-12-26 13:30:00,41.74,41.84,41.74,41.83,30337.0,38.8362,38.9292,38.8362,38.9199,30337.0
2019-12-26 13:40:00,41.83,41.83,41.75,41.78,26008.0,38.9199,38.9199,38.8455,38.8734,26008.0
2019-12-26 13:50:00,41.78,41.84,41.77,41.83,37491.0,38.8734,38.9292,38.8641,38.9199,37491.0
2019-12-26 14:00:00,41.83,41.85,41.66,41.7,80436.0,38.9199,38.9385,38.7617,38.799,80436.0
2019-12-26 14:10:00,41.71,41.8,41.68,41.79,28758.0,38.8083,38.892,38.7803,38.8827,28758.0
2019-12-26 14:20:00,41.77,41.8,41.64,41.65,61613.0,38.8641,38.892,38.7431,38.7524,61613.0
2019-12-26 14:30:00,41.66,41.7,41.63,41.64,29311.0,38.7617,38.799,38.7338,38.7431,29311.0
2019-12-26 14:40:00,41.64,41.73,41.62,41.71,58472.0,38.7431,38.8269,38.7245,38.8083,58472.0
2019-12-26 14:50:00,41.71,41.72,41.66,41.69,35723.0,38.8083,38.8176,38.7617,38.7896,35723.0
2019-12-26 15:00:00,41.69,41.74,41.69,41.74,44134.0,38.7896,38.8362,38.7896,38.8362,44134.0
2019-12-26 15:10:00,41.74,41.78,41.67,41.71,95991.0,38.8362,38.8734,38.771,38.8083,95991.0
2019-12-26 15:20:00,41.71,41.82,41.71,41.82,62847.0,38.8083,38.9106,38.8083,38.9106,62847.0
2019-12-26 15:30:00,41.82,41.82,41.73,41.82,107092.0,38.9106,38.9106,38.8269,38.9106,107092.0
2019-12-26 15:40:00,41.81,41.88,41.8,41.88,68886.0,38.9013,38.9664,38.892,38.9664,68886.0
2019-12-26 15:50:00,41.88,41.96,41.83,41.95,463400.0,38.9664,39.0409,38.9199,39.0316,463400.0
2019-12-27 09:30:00,41.81,41.84,41.57,41.64,189424.0,38.9013,38.9292,38.678,38.7431,189424.0
2019-12-27 09:40:00,41.66,41.66,41.33,41.4,121319.0,38.7617,38.7617,38.4547,38.5198,121319.0
2019-12-27 09:50:00,41.41,41.44,41.33,41.39,77104.0,38.5291,38.557,38.4547,38.5105,77104.0
2019-12-27 10:00:00,41.39,41.51,41.24,41.46,87553.0,38.5105,38.6222,38.371,38.5756,87553.0
2019-12-27 10:10:00,41.46,41.6,41.45,41.46,79433.0,38.5756,38.7059,38.5663,38.5756,79433.0
2019-12-27 10:20:00,41.47,41.49,41.37,41.43,89359.0,38.585,38.6036,38.4919,38.5477,89359.0
2019-12-27 10:30:00,41.42,41.64,41.41,41.63,101072.0,38.5384,38.7431,38.5291,38.7338,101072.0
2019-12-27 10:40:00,41.63,41.78,41.62,41.76,68655.0,38.7338,38.8734,38.7245,38.8548,68655.0
2019-12-27 10:50:00,41.75,41.8,41.63,41.64,56758.0,38.8455,38.892,38.7338,38.7431,56758.0
2019-12-27 11:00:00,41.64,41.76,41.62,41.72,40308.0,38.7431,38.8548,38.7245,38.8176,40308.0
2019-12-27 11:10:00,41.72,41.78,41.7,41.77,32333.0,38.8176,38.8734,38.799,38.8641,32333.0
2019-12-27 11:20:00,41.77,41.91,41.77,41.9,52075.0,38.8641,38.9943,38.8641,38.985,52075.0
2019-12-27 11:30:00,41.9,41.94,41.79,41.87,53701.0,38.985,39.0223,38.8827,38.9571,53701.0
2019-12-27 11:40:00,41.87,41.87,41.71,41.73,66625.0,38.9571,38.9571,38.8083,38.8269,66625.0
2019-12-27 11:50:00,41.74,41.75,41.63,41.69,32146.0,38.8362,38.8455,38.7338,38.7896,32146.0
2019-12-27 12:00:00,41.68,41.74,41.66,41.7,36585.0,38.7803,38.8362,38.7617,38.799,36585.0
2019-12-27 12:10:00,41.7,41.7,41.57,41.6,35042.0,38.799,38.799,38.678,38.7059,35042.0
2019-12-27 12:20:00,41.59,41.64,41.57,41.64,38053.0,38.6966,38.7431,38.678,38.7431,38053.0
2019-12-27 12:30:00,41.65,41.71,41.62,41.7,34228.0,38.7524,38.8083,38.7245,38.799,34228.0
2019-12-27 12:40:00,41.7,41.72,41.63,41.65,26149.0,38.799,38.8176,38.7338,38.7524,26149.0
2019-12-27 12:50:00,41.64,41.74,41.63,41.73,22481.0,38.7431,38.8362,38.7338,38.8269,22481.0
2019-12-27 13:00:00,41.72,41.75,41.67,41.67,21418.0,38.8176,38.8455,38.771,38.771,21418.0
2019-12-27 13:10:00,41.66,41.67,41.57,41.57,26689.0,38.7617,38.771,38.678,38.678,26689.0
2019-12-27 13:20:00,41.57,41.61,41.57,41.61,9843.0,38.678,38.7152,38.678,38.7152,9843.0
2019-12-27 13:30:00,41.62,41.62,41.59,41.62,3873.0,38.7245,38.7245,38.6966,38.7245,3873.0
2019-12-27 13:40:00,41.61,41.63,41.58,41.61,11508.0,38.7152,38.7338,38.6873,38.7152,11508.0
2019-12-27 13:50:00,41.61,41.64,41.58,41.58,16942.0,38.7152,38.7431,38.6873,38.6873,16942.0
2019-12-27 14:00:00,41.58,41.63,41.53,41.63,29609.0,38.6873,38.7338,38.6408,38.7338,29609.0
2019-12-27 14:10:00,41.62,41.67,41.57,41.64,33490.0,38.7245,38.771,38.678,38.7431,33490.0
2019-12-27 14:20:00,41.64,41.66,41.61,41.64,13693.0,38.7431,38.7617,38.7152,38.7431,13693.0
2019-12-27 14:30:00,41.64,41.64,41.57,41.58,14103.0,38.7431,38.7431,38.678,38.6873,14103.0
2019-12-27 14:40:00,41.59,41.59,41.46,41.47,22304.0,38.6966,38.6966,38.5756,38.585,22304.0
2019-12-27 14:50:00,41.47,41.54,41.47,41.52,18021.0,38.585,38.6501,38.585,38.6315,18021.0
2019-12-27 15:00:00,41.51,41.54,41.5,41.53,29345.0,38.6222,38.6501,38.6129,38.6408,29345.0
2019-12-27 15:10:00,41.53,41.55,41.46,41.5,21160.0,38.6408,38.6594,38.5756,38.6129,21160.0
2019-12-27 15:20:00,41.51,41.55,41.44,41.44,32863.0,38.6222,38.6594,38.557,38.557,32863.0
2019-12-27 15:30:00,41.44,41.44,41.33,41.42,61780.0,38.557,38.557,38.4547,38.5384,61780.0
2019-12-27 15:40:00,41.42,41.42,41.33,41.35,112129.0,38.5384,38.5384,38.4547,38.4733,112129.0
2019-12-27 15:50:00,41.35,41.38,41.21,41.34,504511.0,38.4733,38.5012,38.343,38.464,504511.0
2019-12-30 09:30:00,41.57,41.88,41.45,41.88,103262.0,38.678,38.9664,38.5663,38.9664,103262.0
2019-12-30 09:40:00,41.9,41.97,41.82,41.85,78144.0,38.985,39.0502,38.9106,38.9385,78144.0
2019-12-30 09:50:00,41.86,42.0,41.82,42.0,75576.0,38.9478,39.0781,38.9106,39.0781,75576.0
2019-12-30 10:00:00,42.0,42.25,41.92,42.24,173698.0,39.0781,39.3107,39.0036,39.3014,173698.0
2019-12-30 10:10:00,42.24,42.27,42.09,42.14,182138.0,39.3014,39.3293,39.1618,39.2083,182138.0
2019-12-30 10:20:00,42.14,42.29,42.03,42.25,82658.0,39.2083,39.3479,39.106,39.3107,82658.0
2019-12-30 10:30:00,42.25,42.4,42.25,42.31,119559.0,39.3107,39.4503,39.3107,39.3665,119559.0
2019-12-30 10:40:00,42.33,42.34,42.18,42.21,85762.0,39.3851,39.3944,39.2456,39.2735,85762.0
2019-12-30 10:50:00,42.22,42.26,42.05,42.2,102594.0,39.2828,39.32,39.1246,39.2642,102594.0
2019-12-30 11:00:00,42.21,42.21,42.12,42.17,44671.0,39.2735,39.2735,39.1897,39.2363,44671.0
2019-12-30 11:10:00,42.17,42.19,42.06,42.07,58288.0,39.2363,39.2549,39.1339,39.1432,58288.0
2019-12-30 11:20:00,42.07,42.19,42.07,42.17,53992.0,39.1432,39.2549,39.1432,39.2363,53992.0
2019-12-30 11:30:00,42.18,42.22,42.13,42.22,63539.0,39.2456,39.2828,39.199,39.2828,63539.0
2019-12-30 11:40:00,42.23,42.26,42.19,42.19,60815.0,39.2921,39.32,39.2549,39.2549,60815.0
2019-12-30 11:50:00,42.19,42.22,42.14,42.2,32432.0,39.2549,39.2828,39.2083,39.2642,32432.0
2019-12-30 12:00:00,42.2,42.2,41.99,42.01,71025.0,39.2642,39.2642,39.0688,39.0874,71025.0
2019-12-30 12:10:00,42.01,42.07,41.94,42.06,37068.0,39.0874,39.1432,39.0223,39.1339,37068.0
2019-12-30 12:20:00,42.08,42.11,42.0,42.04,45164.0,39.1525,39.1804,39.0781,39.1153,45164.0
2019-12-30 12:30:00,42.03,42.05,41.96,42.04,50547.0,39.106,39.1246,39.0409,39.1153,50547.0
2019-12-30 12:40:00,42.06,42.11,42.05,42.1,33395.0,39.1339,39.1804,39.1246,39.1711,33395.0
2019-12-30 12:50:00,42.11,42.13,42.07,42.08,65628.0,39.1804,39.199,39.1432,39.1525,65628.0
2019-12-30 13:00:00,42.08,42.15,42.08,42.15,50519.0,39.1525,39.2176,39.1525,39.2176,50519.0
2019-12-30 13:10:00,42.15,42.2,42.14,42.16,45290.0,39.2176,39.2642,39.2083,39.227,45290.0
2019-12-30 13:20:00,42.16,42.2,42.16,42.2,38306.0,39.227,39.2642,39.227,39.2642,38306.0
2019-12-30 13:30:00,42.21,42.25,42.2,42.24,40626.0,39.2735,39.3107,39.2642,39.3014,40626.0
2019-12-30 13:40:00,42.24,42.24,42.19,42.2,49887.0,39.3014,39.3014,39.2549,39.2642,49887.0
2019-12-30 13:50:00,42.19,42.22,42.15,42.15,34439.0,39.2549,39.2828,39.2176,39.2176,34439.0
2019-12-30 14:00:00,42.15,42.26,42.15,42.26,53793.0,39.2176,39.32,39.2176,39.32,53793.0
2019-12-30 14:10:00,42.26,42.28,42.22,42.25,51143.0,39.32,39.3386,39.2828,39.3107,51143.0
2019-12-30 14:20:00,42.25,42.29,42.24,42.28,40805.0,39.3107,39.3479,39.3014,39.3386,40805.0
2019-12-30 14:30:00,42.28,42.34,42.27,42.34,56784.0,39.3386,39.3944,39.3293,39.3944,56784.0
2019-12-30 14:40:00,42.35,42.4,42.34,42.39,90891.0,39.4037,39.4503,39.3944,39.441,90891.0
2019-12-30 14:50:00,42.39,42.4,42.35,42.4,99602.0,39.441,39.4503,39.4037,39.4503,99602.0
2019-12-30 15:00:00,42.4,42.4,42.31,42.33,70478.0,39.4503,39.4503,39.3665,39.3851,70478.0
2019-12-30 15:10:00,42.33,42.38,42.33,42.38,47190.0,39.3851,39.4316,39.3851,39.4316,47190.0
2019-12-30 15:20:00,42.38,42.38,42.34,42.38,56505.0,39.4316,39.4316,39.3944,39.4316,56505.0
2019-12-30 15:30:00,42.38,42.38,42.28,42.29,96278.0,39.4316,39.4316,39.3386,39.3479,96278.0
2019-12-30 15:40:00,42.29,42.38,42.28,42.35,105630.0,39.3479,39.4316,39.3386,39.4037,105630.0
2019-12-30 15:50:00,42.35,42.38,42.32,42.37,433716.0,39.4037,39.4316,39.3758,39.4223,433716.0
2019-12-31 09:30:00,42.89,43.0,42.35,42.51,262162.0,39.9062,40.0085,39.4037,39.5526,262162.0
2019-12-31 09:40:00,42.52,42.71,42.27,42.27,109487.0,39.5619,39.7387,39.3293,39.3293,109487.0
2019-12-31 09:50:00,42.29,42.47,42.23,42.35,96154.0,39.3479,39.5154,39.2921,39.4037,96154.0
2019-12-31 10:00:00,42.37,42.59,42.29,42.5,92414.0,39.4223,39.627,39.3479,39.5433,92414.0
2019-12-31 10:10:00,42.52,42.72,42.52,42.72,91869.0,39.5619,39.748,39.5619,39.748,91869.0
2019-12-31 10:20:00,42.69,42.83,42.61,42.83,72562.0,39.7201,39.8503,39.6456,39.8503,72562.0
2019-12-31 10:30:00,42.83,42.84,42.7,42.71,81745.0,39.8503,39.8596,39.7294,39.7387,81745.0
2019-12-31 10:40:00,42.72,42.85,42.72,42.79,51793.0,39.748,39.8689,39.748,39.8131,51793.0
2019-12-31 10:50:00,42.78,42.79,42.46,42.5,78105.0,39.8038,39.8131,39.5061,39.5433,78105.0
2019-12-31 11:00:00,42.52,42.6,42.43,42.43,29026.0,39.5619,39.6363,39.4782,39.4782,29026.0
2019-12-31 11:10:00,42.43,42.54,42.38,42.49,34567.0,39.4782,39.5805,39.4316,39.534,34567.0
2019-12-31 11:20:00,42.49,42.66,42.49,42.64,22428.0,39.534,39.6922,39.534,39.6736,22428.0
2019-12-31 11:30:00,42.64,42.68,42.61,42.67,25054.0,39.6736,39.7108,39.6456,39.7015,25054.0
2019-12-31 11:40:00,42.68,42.7,42.51,42.52,42215.0,39.7108,39.7294,39.5526,39.5619,42215.0
2019-12-31 11:50:00,42.51,42.56,42.44,42.52,41012.0,39.5526,39.5991,39.4875,39.5619,41012.0
2019-12-31 12:00:00,42.52,42.52,42.42,42.49,38888.0,39.5619,39.5619,39.4689,39.534,38888.0
2019-12-31 12:10:00,42.49,42.53,42.48,42.5,23182.0,39.534,39.5712,39.5247,39.5433,23182.0
2019-12-31 12:20:00,42.51,42.52,42.44,42.48,18080.0,39.5526,39.5619,39.4875,39.5247,18080.0
2019-12-31 12:30:00,42.49,42.54,42.46,42.5,30969.0,39.534,39.5805,39.5061,39.5433,30969.0
2019-12-31 12:40:00,42.5,42.58,42.5,42.56,25006.0,39.5433,39.6177,39.5433,39.5991,25006.0
2019-12-31 12:50:00,42.56,42.67,42.56,42.63,62149.0,39.5991,39.7015,39.5991,39.6643,62149.0
2019-12-31 13:00:00,42.63,42.67,42.59,42.63,38734.0,39.6643,39.7015,39.627,39.6643,38734.0
2019-12-31 13:10:00,42.63,42.63,42.54,42.56,35673.0,39.6643,39.6643,39.5805,39.5991,35673.0
2019-12-31 13:20:00,42.55,42.59,42.51,42.59,25269.0,39.5898,39.627,39.5526,39.627,25269.0
2019-12-31 13:30:00,42.6,42.61,42.53,42.56,28057.0,39.6363,39.6456,39.5712,39.5991,28057.0
2019-12-31 13:40:00,42.56,42.59,42.54,42.56,16722.0,39.5991,39.627,39.5805,39.5991,16722.0
2019-12-31 13:50:00,42.56,42.61,42.55,42.55,14055.0,39.5991,39.6456,39.5898,39.5898,14055.0
2019-12-31 14:00:00,42.54,42.54,42.47,42.51,17512.0,39.5805,39.5805,39.5154,39.5526,17512.0
2019-12-31 14:10:00,42.51,42.51,42.44,42.47,24316.0,39.5526,39.5526,39.4875,39.5154,24316.0
2019-12-31 14:20:00,42.48,42.52,42.48,42.48,20371.0,39.5247,39.5619,39.5247,39.5247,20371.0
2019-12-31 14:30:00,42.48,42.49,42.45,42.49,13663.0,39.5247,39.534,39.4968,39.534,13663.0
2019-12-31 14:40:00,42.49,42.55,42.49,42.55,26895.0,39.534,39.5898,39.534,39.5898,26895.0
2019-12-31 14:50:00,42.56,42.57,42.52,42.52,21352.0,39.5991,39.6084,39.5619,39.5619,21352.0
2019-12-31 15:00:00,42.53,42.57,42.52,42.57,28817.0,39.5712,39.6084,39.5619,39.6084,28817.0
2019-12-31 15:10:00,42.58,42.61,42.5,42.5,52908.0,39.6177,39.6456,39.5433,39.5433,52908.0
2019-12-31 15:20:00,42.5,42.56,42.5,42.52,39578.0,39.5433,39.5991,39.5433,39.5619,39578.0
2019-12-31 15:30:00,42.52,42.55,42.48,42.48,36882.0,39.5619,39.5898,39.5247,39.5247,36882.0
2019-12-31 15:40:00,42.48,42.51,42.44,42.45,63579.0,39.5247,39.5526,39.4875,39.4968,63579.0
2019-12-31 15:50:00,42.44,42.46,42.27,42.27,379204.0,39.4875,39.5061,39.3293,39.3293,379204.0
2020-01-02 09:30:00,42.89,43.04,42.71,42.86,175399.0,39.9062,40.0457,39.7387,39.8783,175399.0
2020-01-02 09:40:00,42.84,42.84,42.55,42.55,49085.0,39.8596,39.8596,39.5898,39.5898,49085.0
2020-01-02 09:50:00,42.59,42.64,42.39,42.41,90355.0,39.627,39.6736,39.441,39.4596,90355.0
2020-01-02 10:00:00,42.43,42.68,42.43,42.64,109325.0,39.4782,39.7108,39.4782,39.6736,109325.0
2020-01-02 10:10:00,42.64,42.77,42.61,42.71,62578.0,39.6736,39.7945,39.6456,39.7387,62578.0
2020-01-02 10:20:00,42.72,42.83,42.7,42.8,52225.0,39.748,39.8503,39.7294,39.8224,52225.0
2020-01-02 10:30:00,42.79,42.97,42.78,42.87,82588.0,39.8131,39.9806,39.8038,39.8876,82588.0
2020-01-02 10:40:00,42.87,42.94,42.76,42.9,124086.0,39.8876,39.9527,39.7852,39.9155,124086.0
2020-01-02 10:50:00,42.89,42.89,42.67,42.7,52998.0,39.9062,39.9062,39.7015,39.7294,52998.0
2020-01-02 11:00:00,42.7,42.78,42.61,42.77,53041.0,39.7294,39.8038,39.6456,39.7945,53041.0
2020-01-02 11:10:00,42.77,42.77,42.59,42.62,35523.0,39.7945,39.7945,39.627,39.6549,35523.0
2020-01-02 11:20:00,42.61,42.66,42.46,42.46,35651.0,39.6456,39.6922,39.5061,39.5061,35651.0
2020-01-02 11:30:00,42.45,42.61,42.44,42.51,44857.0,39.4968,39.6456,39.4875,39.5526,44857.0
2020-01-02 11:40:00,42.51,42.55,42.47,42.51,34678.0,39.5526,39.5898,39.5154,39.5526,34678.0
2020-01-02 11:50:00,42.51,42.54,42.38,42.41,54738.0,39.5526,39.5805,39.4316,39.4596,54738.0
2020-01-02 12:00:00,42.41,42.45,42.17,42.18,88478.0,39.4596,39.4968,39.2363,39.2456,88478.0
2020-01-02 12:10:00,42.17,42.32,42.17,42.19,49708.0,39.2363,39.3758,39.2363,39.2549,49708.0
2020-01-02 12:20:00,42.19,42.23,42.07,42.22,59725.0,39.2549,39.2921,39.1432,39.2828,59725.0
2020-01-02 12:30:00,42.21,42.28,42.15,42.16,60422.0,39.2735,39.3386,39.2176,39.227,60422.0
2020-01-02 12:40:00,42.14,42.23,42.13,42.21,35521.0,39.2083,39.2921,39.199,39.2735,35521.0
2020-01-02 12:50:00,42.21,42.26,42.15,42.22,29642.0,39.2735,39.32,39.2176,39.2828,29642.0
2020-01-02 13:00:00,42.22,42.26,42.18,42.18,41657.0,39.2828,39.32,39.2456,39.2456,41657.0
2020-01-02 13:10:00,42.17,42.21,42.12,42.13,25161.0,39.2363,39.2735,39.1897,39.199,25161.0
2020-01-02 13:20:00,42.14,42.23,42.14,42.19,30524.0,39.2083,39.2921,39.2083,39.2549,30524.0
2020-01-02 13:30:00,42.18,42.18,42.12,42.16,36677.0,39.2456,39.2456,39.1897,39.227,36677.0
2020-01-02 13:40:00,42.17,42.27,42.17,42.19,22972.0,39.2363,39.3293,39.2363,39.2549,22972.0
2020-01-02 13:50:00,42.2,42.22,42.18,42.2,14040.0,39.2642,39.2828,39.2456,39.2642,14040.0
2020-01-02 14:00:00,42.21,42.26,42.2,42.26,23257.0,39.2735,39.32,39.2642,39.32,23257.0
2020-01-02 14:10:00,42.26,42.27,42.17,42.18,36378.0,39.32,39.3293,39.2363,39.2456,36378.0
2020-01-02 14:20:00,42.19,42.19,42.12,42.12,18009.0,39.2549,39.2549,39.1897,39.1897,18009.0
2020-01-02 14:30:00,42.12,42.17,42.12,42.16,16931.0,39.1897,39.2363,39.1897,39.227,16931.0
2020-01-02 14:40:00,42.16,42.2,42.14,42.17,19940.0,39.227,39.2642,39.2083,39.2363,19940.0
2020-01-02 14:50:00,42.16,42.16,42.13,42.13,13882.0,39.227,39.227,39.199,39.199,13882.0
2020-01-02 15:00:00,42.13,42.21,42.13,42.21,60193.0,39.199,39.2735,39.199,39.2735,60193.0
2020-01-02 15:10:00,42.21,42.4,42.21,42.35,84641.0,39.2735,39.4503,39.2735,39.4037,84641.0
2020-01-02 15:20:00,42.34,42.35,42.27,42.28,23222.0,39.3944,39.4037,39.3293,39.3386,23222.0
2020-01-02 15:30:00,42.28,42.28,42.22,42.25,31862.0,39.3386,39.3386,39.2828,39.3107,31862.0
2020-01-02 15:40:00,42.25,42.31,42.24,42.31,45811.0,39.3107,39.3665,39.3014,39.3665,45811.0
2020-01-02 15:50:00,42.31,42.4,42.26,42.4,428065.0,39.3665,39.4503,39.32,39.4503,428065.0
2020-01-03 09:30:00,43.16,43.21,42.84,42.98,146795.0,40.1574,40.2039,39.8596,39.9899,146795.0
2020-01-03 09:40:00,42.99,43.05,42.79,42.89,47967.0,39.9992,40.055,39.8131,39.9062,47967.0
2020-01-03 09:50:00,42.9,42.95,42.76,42.81,45989.0,39.9155,39.962,39.7852,39.8317,45989.0
2020-01-03 10:00:00,42.82,43.14,42.82,42.95,108902.0,39.841,40.1388,39.841,39.962,108902.0
2020-01-03 10:10:00,42.94,43.07,42.85,43.0,40155.0,39.9527,40.0736,39.8689,40.0085,40155.0
2020-01-03 10:20:00,42.98,43.09,42.95,43.03,65593.0,39.9899,40.0923,39.962,40.0364,65593.0
2020-01-03 10:30:00,43.02,43.07,42.98,43.07,30164.0,40.0271,40.0736,39.9899,40.0736,30164.0
2020-01-03 10:40:00,43.07,43.11,42.95,43.01,43277.0,40.0736,40.1109,39.962,40.0178,43277.0
2020-01-03 10:50:00,43.04,43.04,42.92,42.97,21632.0,40.0457,40.0457,39.9341,39.9806,21632.0
2020-01-03 11:00:00,42.96,42.98,42.87,42.88,16491.0,39.9713,39.9899,39.8876,39.8969,16491.0
2020-01-03 11:10:00,42.92,42.92,42.73,42.86,52004.0,39.9341,39.9341,39.7573,39.8783,52004.0
2020-01-03 11:20:00,42.86,42.94,42.79,42.92,43996.0,39.8783,39.9527,39.8131,39.9341,43996.0
2020-01-03 11:30:00,42.91,42.98,42.87,42.95,36885.0,39.9248,39.9899,39.8876,39.962,36885.0
2020-01-03 11:40:00,42.94,42.94,42.81,42.86,28927.0,39.9527,39.9527,39.8317,39.8783,28927.0
2020-01-03 11:50:00,42.86,42.88,42.7,42.73,36486.0,39.8783,39.8969,39.7294,39.7573,36486.0
2020-01-03 12:00:00,42.73,42.73,42.6,42.66,27781.0,39.7573,39.7573,39.6363,39.6922,27781.0
2020-01-03 12:10:00,42.68,42.7,42.63,42.67,10475.0,39.7108,39.7294,39.6643,39.7015,10475.0
2020-01-03 12:20:00,42.68,42.69,42.63,42.66,18931.0,39.7108,39.7201,39.6643,39.6922,18931.0
2020-01-03 12:30:00,42.66,42.74,42.66,42.73,23297.0,39.6922,39.7666,39.6922,39.7573,23297.0
2020-01-03 12:40:00,42.73,42.73,42.62,42.66,26790.0,39.7573,39.7573,39.6549,39.6922,26790.0
2020-01-03 12:50:00,42.67,42.67,42.64,42.66,14764.0,39.7015,39.7015,39.6736,39.6922,14764.0
2020-01-03 13:00:00,42.65,42.65,42.52,42.58,32073.0,39.6829,39.6829,39.5619,39.6177,32073.0
2020-01-03 13:10:00,42.59,42.59,42.45,42.47,50161.0,39.627,39.627,39.4968,39.5154,50161.0
2020-01-03 13:20:00,42.47,42.48,42.42,42.43,28907.0,39.5154,39.5247,39.4689,39.4782,28907.0
2020-01-03 13:30:00,42.42,42.61,42.32,42.54,163683.0,39.4689,39.6456,39.3758,39.5805,163683.0
2020-01-03 13:40:00,42.53,42.53,42.39,42.42,67027.0,39.5712,39.5712,39.441,39.4689,67027.0
2020-01-03 13:50:00,42.42,42.48,42.33,42.37,60946.0,39.4689,39.5247,39.3851,39.4223,60946.0
2020-01-03 14:00:00,42.37,42.38,42.25,42.25,74391.0,39.4223,39.4316,39.3107,39.3107,74391.0
2020-01-03 14:10:00,42.26,42.28,42.23,42.26,84934.0,39.32,39.3386,39.2921,39.32,84934.0
2020-01-03 14:20:00,42.26,42.27,42.17,42.18,75902.0,39.32,39.3293,39.2363,39.2456,75902.0
2020-01-03 14:30:00,42.18,42.19,42.03,42.03,91036.0,39.2456,39.2549,39.106,39.106,91036.0
2020-01-03 14:40:00,42.02,42.02,41.83,41.9,110733.0,39.0967,39.0967,38.9199,38.985,110733.0
2020-01-03 14:50:00,41.9,41.92,41.77,41.9,99524.0,38.985,39.0036,38.8641,38.985,99524.0
2020-01-03 15:00:00,41.89,41.92,41.82,41.9,68414.0,38.9757,39.0036,38.9106,38.985,68414.0
2020-01-03 15:10:00,41.9,41.95,41.84,41.9,56364.0,38.985,39.0316,38.9292,38.985,56364.0
2020-01-03 15:20:00,41.9,42.05,41.9,41.98,64694.0,38.985,39.1246,38.985,39.0595,64694.0
2020-01-03 15:30:00,41.97,41.97,41.85,41.86,73991.0,39.0502,39.0502,38.9385,38.9478,73991.0
2020-01-03 15:40:00,41.86,41.98,41.86,41.94,74693.0,38.9478,39.0595,38.9478,39.0223,74693.0
2020-01-03 15:50:00,41.93,41.98,41.83,41.95,362654.0,39.013,39.0595,38.9199,39.0316,362654.0
2020-01-06 09:30:00,42.9,42.9,42.19,42.43,265095.0,39.9155,39.9155,39.2549,39.4782,265095.0
2020-01-06 09:40:00,42.42,42.62,42.35,42.59,92385.0,39.4689,39.6549,39.4037,39.627,92385.0
2020-01-06 09:50:00,42.59,42.59,42.31,42.33,62619.0,39.627,39.627,39.3665,39.3851,62619.0
2020-01-06 10:00:00,42.35,42.45,42.19,42.23,74766.0,39.4037,39.4968,39.2549,39.2921,74766.0
2020-01-06 10:10:00,42.26,42.33,42.09,42.32,51134.0,39.32,39.3851,39.1618,39.3758,51134.0
2020-01-06 10:20:00,42.32,42.37,41.9,42.0,106511.0,39.3758,39.4223,38.985,39.0781,106511.0
2020-01-06 10:30:00,41.98,42.17,41.79,41.79,165664.0,39.0595,39.2363,38.8827,38.8827,165664.0
2020-01-06 10:40:00,41.78,41.86,41.63,41.8,115457.0,38.8734,38.9478,38.7338,38.892,115457.0
2020-01-06 10:50:00,41.82,42.01,41.78,41.99,73062.0,38.9106,39.0874,38.8734,39.0688,73062.0
2020-01-06 11:00:00,41.98,42.06,41.89,41.89,36377.0,39.0595,39.1339,38.9757,38.9757,36377.0
2020-01-06 11:10:00,41.88,41.94,41.8,41.89,31493.0,38.9664,39.0223,38.892,38.9757,31493.0
2020-01-06 11:20:00,41.88,41.92,41.71,41.71,34803.0,38.9664,39.0036,38.8083,38.8083,34803.0
2020-01-06 11:30:00,41.69,41.73,41.61,41.7,52835.0,38.7896,38.8269,38.7152,38.799,52835.0
2020-01-06 11:40:00,41.73,41.88,41.69,41.87,22666.0,38.8269,38.9664,38.7896,38.9571,22666.0
2020-01-06 11:50:00,41.85,42.0,41.82,42.0,11072.0,38.9385,39.0781,38.9106,39.0781,11072.0
2020-01-06 12:00:00,41.99,42.01,41.88,41.9,22954.0,39.0688,39.0874,38.9664,38.985,22954.0
2020-01-06 12:10:00,41.9,42.0,41.9,41.97,8014.0,38.985,39.0781,38.985,39.0502,8014.0
2020-01-06 12:20:00,41.95,41.95,41.85,41.91,15654.0,39.0316,39.0316,38.9385,38.9943,15654.0
2020-01-06 12:30:00,41.9,41.93,41.86,41.93,13400.0,38.985,39.013,38.9478,39.013,13400.0
2020-01-06 12:40:00,41.94,41.99,41.89,41.94,11318.0,39.0223,39.0688,38.9757,39.0223,11318.0
2020-01-06 12:50:00,41.93,42.03,41.9,42.02,14287.0,39.013,39.106,38.985,39.0967,14287.0
2020-01-06 13:00:00,42.01,42.1,42.01,42.05,23188.0,39.0874,39.1711,39.0874,39.1246,23188.0
2020-01-06 13:10:00,42.05,42.08,42.0,42.06,23861.0,39.1246,39.1525,39.0781,39.1339,23861.0
2020-01-06 13:20:00,42.05,42.17,42.05,42.08,23726.0,39.1246,39.2363,39.1246,39.1525,23726.0
2020-01-06 13:30:00,42.09,42.2,42.07,42.2,15585.0,39.1618,39.2642,39.1432,39.2642,15585.0
2020-01-06 13:40:00,42.2,42.21,42.14,42.14,26647.0,39.2642,39.2735,39.2083,39.2083,26647.0
2020-01-06 13:50:00,42.14,42.16,42.06,42.09,21117.0,39.2083,39.227,39.1339,39.1618,21117.0
2020-01-06 14:00:00,42.1,42.13,42.02,42.02,22900.0,39.1711,39.199,39.0967,39.0967,22900.0
2020-01-06 14:10:00,42.0,42.0,41.92,41.92,31285.0,39.0781,39.0781,39.0036,39.0036,31285.0
2020-01-06 14:20:00,41.92,41.95,41.91,41.93,12151.0,39.0036,39.0316,38.9943,39.013,12151.0
2020-01-06 14:30:00,41.92,41.92,41.79,41.8,27078.0,39.0036,39.0036,38.8827,38.892,27078.0
2020-01-06 14:40:00,41.79,41.83,41.73,41.76,29093.0,38.8827,38.9199,38.8269,38.8548,29093.0
2020-01-06 14:50:00,41.71,41.78,41.7,41.78,17336.0,38.8083,38.8734,38.799,38.8734,17336.0
2020-01-06 15:00:00,41.78,41.85,41.78,41.8,32532.0,38.8734,38.9385,38.8734,38.892,32532.0
2020-01-06 15:10:00,41.8,41.89,41.77,41.86,25824.0,38.892,38.9757,38.8641,38.9478,25824.0
2020-01-06 15:20:00,41.86,41.91,41.82,41.87,21077.0,38.9478,38.9943,38.9106,38.9571,21077.0
2020-01-06 15:30:00,41.86,41.91,41.86,41.88,28371.0,38.9478,38.9943,38.9478,38.9664,28371.0
2020-01-06 15:40:00,41.88,41.91,41.85,41.88,56064.0,38.9664,38.9943,38.9385,38.9664,56064.0
2020-01-06 15:50:00,41.88,42.05,41.88,41.97,326133.0,38.9664,39.1246,38.9664,39.0502,326133.0
2020-01-07 09:30:00,42.01,42.07,41.76,42.02,73166.0,39.0874,39.1432,38.8548,39.0967,73166.0
2020-01-07 09:40:00,42.03,42.24,42.03,42.14,87529.0,39.106,39.3014,39.106,39.2083,87529.0
2020-01-07 09:50:00,42.15,42.17,41.97,42.01,49327.0,39.2176,39.2363,39.0502,39.0874,49327.0
2020-01-07 10:00:00,41.95,42.09,41.91,42.07,39559.0,39.0316,39.1618,38.9943,39.1432,39559.0
2020-01-07 10:10:00,42.07,42.18,42.04,42.11,27482.0,39.1432,39.2456,39.1153,39.1804,27482.0
2020-01-07 10:20:00,42.1,42.23,42.07,42.13,32686.0,39.1711,39.2921,39.1432,39.199,32686.0
2020-01-07 10:30:00,42.13,42.17,42.04,42.11,43154.0,39.199,39.2363,39.1153,39.1804,43154.0
2020-01-07 10:40:00,42.12,42.17,42.03,42.15,22999.0,39.1897,39.2363,39.106,39.2176,22999.0
2020-01-07 10:50:00,42.15,42.17,42.03,42.09,16112.0,39.2176,39.2363,39.106,39.1618,16112.0
2020-01-07 11:00:00,42.09,42.14,42.03,42.14,40954.0,39.1618,39.2083,39.106,39.2083,40954.0
2020-01-07 11:10:00,42.13,42.17,42.06,42.17,26708.0,39.199,39.2363,39.1339,39.2363,26708.0
2020-01-07 11:20:00,42.17,42.24,42.13,42.18,27575.0,39.2363,39.3014,39.199,39.2456,27575.0
2020-01-07 11:30:00,42.18,42.34,42.15,42.32,43245.0,39.2456,39.3944,39.2176,39.3758,43245.0
2020-01-07 11:40:00,42.32,42.41,42.31,42.41,64131.0,39.3758,39.4596,39.3665,39.4596,64131.0
2020-01-07 11:50:00,42.41,42.51,42.37,42.48,76335.0,39.4596,39.5526,39.4223,39.5247,76335.0
2020-01-07 12:00:00,42.48,42.61,42.47,42.51,52574.0,39.5247,39.6456,39.5154,39.5526,52574.0
2020-01-07 12:10:00,42.51,42.62,42.51,42.54,38038.0,39.5526,39.6549,39.5526,39.5805,38038.0
2020-01-07 12:20:00,42.54,42.57,42.46,42.47,41261.0,39.5805,39.6084,39.5061,39.5154,41261.0
2020-01-07 12:30:00,42.48,42.69,42.48,42.69,36831.0,39.5247,39.7201,39.5247,39.7201,36831.0
2020-01-07 12:40:00,42.69,42.69,42.56,42.6,41230.0,39.7201,39.7201,39.5991,39.6363,41230.0
2020-01-07 12:50:00,42.6,42.62,42.5,42.54,25168.0,39.6363,39.6549,39.5433,39.5805,25168.0
2020-01-07 13:00:00,42.53,42.53,42.4,42.46,26343.0,39.5712,39.5712,39.4503,39.5061,26343.0
2020-01-07 13:10:00,42.45,42.51,42.4,42.5,22518.0,39.4968,39.5526,39.4503,39.5433,22518.0
2020-01-07 13:20:00,42.52,42.63,42.52,42.61,19840.0,39.5619,39.6643,39.5619,39.6456,19840.0
2020-01-07 13:30:00,42.61,42.61,42.56,42.59,32100.0,39.6456,39.6456,39.5991,39.627,32100.0
2020-01-07 13:40:00,42.59,42.68,42.57,42.68,33168.0,39.627,39.7108,39.6084,39.7108,33168.0
2020-01-07 13:50:00,42.67,42.67,42.62,42.62,31668.0,39.7015,39.7015,39.6549,39.6549,31668.0
2020-01-07 14:00:00,42.64,42.68,42.52,42.53,54629.0,39.6736,39.7108,39.5619,39.5712,54629.0
2020-01-07 14:10:00,42.53,42.53,42.3,42.33,51771.0,39.5712,39.5712,39.3572,39.3851,51771.0
2020-01-07 14:20:00,42.33,42.44,42.33,42.42,30251.0,39.3851,39.4875,39.3851,39.4689,30251.0
2020-01-07 14:30:00,42.41,42.47,42.38,42.47,30245.0,39.4596,39.5154,39.4316,39.5154,30245.0
2020-01-07 14:40:00,42.48,42.51,42.44,42.5,26963.0,39.5247,39.5526,39.4875,39.5433,26963.0
2020-01-07 14:50:00,42.49,42.49,42.44,42.47,31321.0,39.534,39.534,39.4875,39.5154,31321.0
2020-01-07 15:00:00,42.47,42.51,42.47,42.48,33644.0,39.5154,39.5526,39.5154,39.5247,33644.0
2020-01-07 15:10:00,42.49,42.5,42.44,42.44,41079.0,39.534,39.5433,39.4875,39.4875,41079.0
2020-01-07 15:20:00,42.46,42.51,42.46,42.49,20221.0,39.5061,39.5526,39.5061,39.534,20221.0
2020-01-07 15:30:00,42.5,42.55,42.47,42.54,42144.0,39.5433,39.5898,39.5154,39.5805,42144.0
2020-01-07 15:40:00,42.55,42.58,42.52,42.56,108112.0,39.5898,39.6177,39.5619,39.5991,108112.0
2020-01-07 15:50:00,42.56,42.67,42.56,42.67,440049.0,39.5991,39.7015,39.5991,39.7015,440049.0
2020-01-08 09:30:00,42.41,42.49,42.1,42.14,182043.0,39.4596,39.534,39.1711,39.2083,182043.0
2020-01-08 09:40:00,42.13,42.13,41.83,42.03,137218.0,39.199,39.199,38.9199,39.106,137218.0
2020-01-08 09:50:00,42.01,42.16,41.97,42.15,71854.0,39.0874,39.227,39.0502,39.2176,71854.0
2020-01-08 10:00:00,42.14,42.14,42.0,42.05,41068.0,39.2083,39.2083,39.0781,39.1246,41068.0
2020-01-08 10:10:00,42.06,42.1,41.93,41.98,44996.0,39.1339,39.1711,39.013,39.0595,44996.0
2020-01-08 10:20:00,41.97,42.08,41.97,42.01,46806.0,39.0502,39.1525,39.0502,39.0874,46806.0
2020-01-08 10:30:00,42.0,42.01,41.76,41.86,110171.0,39.0781,39.0874,38.8548,38.9478,110171.0
2020-01-08 10:40:00,41.86,41.94,41.74,41.77,97210.0,38.9478,39.0223,38.8362,38.8641,97210.0
2020-01-08 10:50:00,41.78,41.81,41.74,41.76,80872.0,38.8734,38.9013,38.8362,38.8548,80872.0
2020-01-08 11:00:00,41.75,41.75,41.15,41.15,372129.0,38.8455,38.8455,38.2872,38.2872,372129.0
2020-01-08 11:10:00,41.14,41.23,41.04,41.11,171011.0,38.2779,38.3617,38.1849,38.25,171011.0
2020-01-08 11:20:00,41.11,41.35,40.96,41.01,164660.0,38.25,38.4733,38.1104,38.157,164660.0
2020-01-08 11:30:00,41.02,41.44,40.98,41.0,207341.0,38.1663,38.557,38.129,38.1477,207341.0
2020-01-08 11:40:00,41.0,41.08,40.85,40.93,197276.0,38.1477,38.2221,38.0081,38.0825,197276.0
2020-01-08 11:50:00,40.93,41.03,40.86,41.02,121941.0,38.0825,38.1756,38.0174,38.1663,121941.0
2020-01-08 12:00:00,41.02,41.19,40.97,41.05,96644.0,38.1663,38.3244,38.1197,38.1942,96644.0
2020-01-08 12:10:00,41.05,41.21,41.05,41.17,56818.0,38.1942,38.343,38.1942,38.3058,56818.0
2020-01-08 12:20:00,41.18,41.26,41.13,41.23,51099.0,38.3151,38.3896,38.2686,38.3617,51099.0
2020-01-08 12:30:00,41.23,41.23,41.1,41.16,48668.0,38.3617,38.3617,38.2407,38.2965,48668.0
2020-01-08 12:40:00,41.16,41.16,41.02,41.08,55335.0,38.2965,38.2965,38.1663,38.2221,55335.0
2020-01-08 12:50:00,41.08,41.33,41.08,41.32,54684.0,38.2221,38.4547,38.2221,38.4454,54684.0
2020-01-08 13:00:00,41.33,41.36,41.13,41.13,44467.0,38.4547,38.4826,38.2686,38.2686,44467.0
2020-01-08 13:10:00,41.13,41.2,41.09,41.16,47110.0,38.2686,38.3337,38.2314,38.2965,47110.0
2020-01-08 13:20:00,41.14,41.14,41.03,41.07,60328.0,38.2779,38.2779,38.1756,38.2128,60328.0
2020-01-08 13:30:00,41.07,41.1,41.03,41.06,59489.0,38.2128,38.2407,38.1756,38.2035,59489.0
2020-01-08 13:40:00,41.05,41.07,40.9,40.9,88208.0,38.1942,38.2128,38.0546,38.0546,88208.0
2020-01-08 13:50:00,40.89,40.99,40.87,40.93,105092.0,38.0453,38.1383,38.0267,38.0825,105092.0
2020-01-08 14:00:00,40.92,40.93,40.86,40.86,101468.0,38.0732,38.0825,38.0174,38.0174,101468.0
2020-01-08 14:10:00,40.87,40.87,40.71,40.83,102634.0,38.0267,38.0267,37.8778,37.9895,102634.0
2020-01-08 14:20:00,40.83,40.83,40.65,40.66,91435.0,37.9895,37.9895,37.822,37.8313,91435.0
2020-01-08 14:30:00,40.66,40.83,40.66,40.66,88680.0,37.8313,37.9895,37.8313,37.8313,88680.0
2020-01-08 14:40:00,40.65,40.65,40.56,40.6,109949.0,37.822,37.822,37.7383,37.7755,109949.0
2020-01-08 14:50:00,40.6,40.67,40.58,40.63,85166.0,37.7755,37.8406,37.7569,37.8034,85166.0
2020-01-08 15:00:00,40.61,40.65,40.56,40.64,61444.0,37.7848,37.822,37.7383,37.8127,61444.0
2020-01-08 15:10:00,40.64,40.73,40.6,40.6,117360.0,37.8127,37.8964,37.7755,37.7755,117360.0
2020-01-08 15:20:00,40.6,40.65,40.57,40.59,92451.0,37.7755,37.822,37.7476,37.7662,92451.0
2020-01-08 15:30:00,40.58,40.65,40.56,40.6,84249.0,37.7569,37.822,37.7383,37.7755,84249.0
2020-01-08 15:40:00,40.6,40.93,40.57,40.93,262784.0,37.7755,38.0825,37.7476,38.0825,262784.0
2020-01-08 15:50:00,40.92,40.95,40.71,40.82,772945.0,38.0732,38.1011,37.8778,37.9802,772945.0
2020-01-09 09:30:00,40.46,40.81,40.42,40.57,104395.0,37.6452,37.9709,37.608,37.7476,104395.0
2020-01-09 09:40:00,40.56,40.76,40.49,40.74,56108.0,37.7383,37.9243,37.6731,37.9057,56108.0
2020-01-09 09:50:00,40.72,40.94,40.69,40.88,104330.0,37.8871,38.0918,37.8592,38.036,104330.0
2020-01-09 10:00:00,40.86,40.89,40.65,40.76,44948.0,38.0174,38.0453,37.822,37.9243,44948.0
2020-01-09 10:10:00,40.76,40.77,40.59,40.59,35757.0,37.9243,37.9337,37.7662,37.7662,35757.0
2020-01-09 10:20:00,40.6,40.62,40.49,40.52,42076.0,37.7755,37.7941,37.6731,37.701,42076.0
2020-01-09 10:30:00,40.53,40.63,40.47,40.58,33305.0,37.7103,37.8034,37.6545,37.7569,33305.0
2020-01-09 10:40:00,40.57,40.6,40.46,40.46,41872.0,37.7476,37.7755,37.6452,37.6452,41872.0
2020-01-09 10:50:00,40.46,40.47,40.33,40.34,117273.0,37.6452,37.6545,37.5243,37.5336,117273.0
2020-01-09 11:00:00,40.35,40.51,40.35,40.5,32260.0,37.5429,37.6917,37.5429,37.6824,32260.0
2020-01-09 11:10:00,40.49,40.51,40.4,40.44,31192.0,37.6731,37.6917,37.5894,37.6266,31192.0
2020-01-09 11:20:00,40.42,40.53,40.38,40.51,26626.0,37.608,37.7103,37.5708,37.6917,26626.0
2020-01-09 11:30:00,40.51,40.53,40.45,40.46,48867.0,37.6917,37.7103,37.6359,37.6452,48867.0
2020-01-09 11:40:00,40.45,40.48,40.37,40.38,40935.0,37.6359,37.6638,37.5615,37.5708,40935.0
2020-01-09 11:50:00,40.39,40.43,40.38,40.43,49957.0,37.5801,37.6173,37.5708,37.6173,49957.0
2020-01-09 12:00:00,40.42,40.54,40.4,40.54,39471.0,37.608,37.7197,37.5894,37.7197,39471.0
2020-01-09 12:10:00,40.54,40.63,40.54,40.61,48934.0,37.7197,37.8034,37.7197,37.7848,48934.0
2020-01-09 12:20:00,40.61,40.62,40.53,40.53,23843.0,37.7848,37.7941,37.7103,37.7103,23843.0
2020-01-09 12:30:00,40.52,40.62,40.52,40.57,43000.0,37.701,37.7941,37.701,37.7476,43000.0
2020-01-09 12:40:00,40.57,40.58,40.44,40.47,25815.0,37.7476,37.7569,37.6266,37.6545,25815.0
2020-01-09 12:50:00,40.46,40.5,40.4,40.41,21195.0,37.6452,37.6824,37.5894,37.5987,21195.0
2020-01-09 13:00:00,40.41,40.61,40.41,40.6,41735.0,37.5987,37.7848,37.5987,37.7755,41735.0
2020-01-09 13:10:00,40.61,40.74,40.58,40.74,32144.0,37.7848,37.9057,37.7569,37.9057,32144.0
2020-01-09 13:20:00,40.73,40.77,40.6,40.6,71722.0,37.8964,37.9337,37.7755,37.7755,71722.0
2020-01-09 13:30:00,40.6,40.66,40.6,40.6,30812.0,37.7755,37.8313,37.7755,37.7755,30812.0
2020-01-09 13:40:00,40.6,40.66,40.58,40.6,32952.0,37.7755,37.8313,37.7569,37.7755,32952.0
2020-01-09 13:50:00,40.6,40.6,40.52,40.54,27292.0,37.7755,37.7755,37.701,37.7197,27292.0
2020-01-09 14:00:00,40.54,40.58,40.53,40.53,21239.0,37.7197,37.7569,37.7103,37.7103,21239.0
2020-01-09 14:10:00,40.53,40.56,40.49,40.49,33685.0,37.7103,37.7383,37.6731,37.6731,33685.0
2020-01-09 14:20:00,40.5,40.57,40.49,40.54,26508.0,37.6824,37.7476,37.6731,37.7197,26508.0
2020-01-09 14:30:00,40.53,40.56,40.43,40.43,29798.0,37.7103,37.7383,37.6173,37.6173,29798.0
2020-01-09 14:40:00,40.42,40.54,40.42,40.51,32787.0,37.608,37.7197,37.608,37.6917,32787.0
2020-01-09 14:50:00,40.51,40.51,40.41,40.42,33371.0,37.6917,37.6917,37.5987,37.608,33371.0
2020-01-09 15:00:00,40.43,40.47,40.43,40.45,27294.0,37.6173,37.6545,37.6173,37.6359,27294.0
2020-01-09 15:10:00,40.46,40.47,40.42,40.43,35373.0,37.6452,37.6545,37.608,37.6173,35373.0
2020-01-09 15:20:00,40.42,40.44,40.38,40.38,41632.0,37.608,37.6266,37.5708,37.5708,41632.0
2020-01-09 15:30:00,40.38,40.42,40.38,40.38,42887.0,37.5708,37.608,37.5708,37.5708,42887.0
2020-01-09 15:40:00,40.38,40.38,40.26,40.26,129712.0,37.5708,37.5708,37.4591,37.4591,129712.0
2020-01-09 15:50:00,40.26,40.3,40.21,40.24,491471.0,37.4591,37.4964,37.4126,37.4405,491471.0
2020-01-10 09:30:00,40.5,40.69,40.46,40.67,95432.0,37.6824,37.8592,37.6452,37.8406,95432.0
2020-01-10 09:40:00,40.68,40.7,40.43,40.43,40476.0,37.8499,37.8685,37.6173,37.6173,40476.0
2020-01-10 09:50:00,40.46,40.65,40.46,40.59,27749.0,37.6452,37.822,37.6452,37.7662,27749.0
2020-01-10 10:00:00,40.61,40.83,40.61,40.81,55977.0,37.7848,37.9895,37.7848,37.9709,55977.0
2020-01-10 10:10:00,40.82,40.88,40.68,40.69,98483.0,37.9802,38.036,37.8499,37.8592,98483.0
2020-01-10 10:20:00,40.69,40.86,40.65,40.69,33867.0,37.8592,38.0174,37.822,37.8592,33867.0
2020-01-10 10:30:00,40.67,40.74,40.6,40.69,58412.0,37.8406,37.9057,37.7755,37.8592,58412.0
2020-01-10 10:40:00,40.69,40.78,40.63,40.78,56360.0,37.8592,37.943,37.8034,37.943,56360.0
2020-01-10 10:50:00,40.77,40.93,40.74,40.87,75716.0,37.9337,38.0825,37.9057,38.0267,75716.0
2020-01-10 11:00:00,40.85,40.9,40.8,40.82,29730.0,38.0081,38.0546,37.9616,37.9802,29730.0
2020-01-10 11:10:00,40.84,41.0,40.84,40.96,41695.0,37.9988,38.1477,37.9988,38.1104,41695.0
2020-01-10 11:20:00,40.96,41.03,40.93,40.99,36542.0,38.1104,38.1756,38.0825,38.1383,36542.0
2020-01-10 11:30:00,40.99,41.18,40.97,41.07,53085.0,38.1383,38.3151,38.1197,38.2128,53085.0
2020-01-10 11:40:00,41.06,41.15,41.06,41.11,27613.0,38.2035,38.2872,38.2035,38.25,27613.0
2020-01-10 11:50:00,41.11,41.11,41.0,41.06,30721.0,38.25,38.25,38.1477,38.2035,30721.0
2020-01-10 12:00:00,41.08,41.15,41.04,41.04,29841.0,38.2221,38.2872,38.1849,38.1849,29841.0
2020-01-10 12:10:00,41.04,41.1,40.98,40.98,29673.0,38.1849,38.2407,38.129,38.129,29673.0
2020-01-10 12:20:00,40.98,41.0,40.87,40.88,29341.0,38.129,38.1477,38.0267,38.036,29341.0
2020-01-10 12:30:00,40.87,40.91,40.85,40.86,19576.0,38.0267,38.0639,38.0081,38.0174,19576.0
2020-01-10 12:40:00,40.86,40.94,40.85,40.92,14860.0,38.0174,38.0918,38.0081,38.0732,14860.0
2020-01-10 12:50:00,40.92,40.98,40.92,40.97,17342.0,38.0732,38.129,38.0732,38.1197,17342.0
2020-01-10 13:00:00,40.96,40.96,40.86,40.87,12704.0,38.1104,38.1104,38.0174,38.0267,12704.0
2020-01-10 13:10:00,40.89,40.89,40.81,40.82,15134.0,38.0453,38.0453,37.9709,37.9802,15134.0
2020-01-10 13:20:00,40.82,40.86,40.79,40.85,13508.0,37.9802,38.0174,37.9523,38.0081,13508.0
2020-01-10 13:30:00,40.84,40.85,40.78,40.81,20349.0,37.9988,38.0081,37.943,37.9709,20349.0
2020-01-10 13:40:00,40.81,40.82,40.74,40.75,11266.0,37.9709,37.9802,37.9057,37.915,11266.0
2020-01-10 13:50:00,40.75,40.78,40.71,40.72,17625.0,37.915,37.943,37.8778,37.8871,17625.0
2020-01-10 14:00:00,40.73,40.73,40.66,40.67,14450.0,37.8964,37.8964,37.8313,37.8406,14450.0
2020-01-10 14:10:00,40.67,40.79,40.66,40.79,31553.0,37.8406,37.9523,37.8313,37.9523,31553.0
2020-01-10 14:20:00,40.79,40.84,40.78,40.8,24801.0,37.9523,37.9988,37.943,37.9616,24801.0
2020-01-10 14:30:00,40.79,40.79,40.74,40.77,17275.0,37.9523,37.9523,37.9057,37.9337,17275.0
2020-01-10 14:40:00,40.76,40.87,40.76,40.82,27935.0,37.9243,38.0267,37.9243,37.9802,27935.0
2020-01-10 14:50:00,40.82,40.85,40.76,40.76,28207.0,37.9802,38.0081,37.9243,37.9243,28207.0
2020-01-10 15:00:00,40.76,40.82,40.75,40.81,13632.0,37.9243,37.9802,37.915,37.9709,13632.0
2020-01-10 15:10:00,40.81,40.82,40.76,40.76,17718.0,37.9709,37.9802,37.9243,37.9243,17718.0
2020-01-10 15:20:00,40.75,40.8,40.75,40.76,16386.0,37.915,37.9616,37.915,37.9243,16386.0
2020-01-10 15:30:00,40.77,40.94,40.77,40.94,48909.0,37.9337,38.0918,37.9337,38.0918,48909.0
2020-01-10 15:40:00,40.94,40.96,40.92,40.95,72776.0,38.0918,38.1104,38.0732,38.1011,72776.0
2020-01-10 15:50:00,40.96,41.0,40.87,40.88,437723.0,38.1104,38.1477,38.0267,38.036,437723.0
2020-01-13 09:30:00,40.63,40.63,40.42,40.45,58438.0,37.8034,37.8034,37.608,37.6359,58438.0
2020-01-13 09:40:00,40.43,40.48,40.16,40.22,68260.0,37.6173,37.6638,37.3661,37.4219,68260.0
2020-01-13 09:50:00,40.19,40.26,40.15,40.25,67444.0,37.394,37.4591,37.3568,37.4498,67444.0
2020-01-13 10:00:00,40.24,40.24,39.84,39.97,150977.0,37.4405,37.4405,37.0684,37.1893,150977.0
2020-01-13 10:10:00,39.96,40.06,39.94,39.97,80163.0,37.18,37.273,37.1614,37.1893,80163.0
2020-01-13 10:20:00,39.98,40.14,39.98,40.12,56745.0,37.1986,37.3475,37.1986,37.3289,56745.0
2020-01-13 10:30:00,40.12,40.18,40.03,40.15,56313.0,37.3289,37.3847,37.2451,37.3568,56313.0
2020-01-13 10:40:00,40.16,40.16,39.95,39.96,40049.0,37.3661,37.3661,37.1707,37.18,40049.0
2020-01-13 10:50:00,39.96,39.99,39.88,39.94,42736.0,37.18,37.2079,37.1056,37.1614,42736.0
2020-01-13 11:00:00,39.92,39.95,39.87,39.88,56628.0,37.1428,37.1707,37.0963,37.1056,56628.0
2020-01-13 11:10:00,39.89,39.99,39.88,39.95,23142.0,37.1149,37.2079,37.1056,37.1707,23142.0
2020-01-13 11:20:00,39.95,39.99,39.86,39.9,99566.0,37.1707,37.2079,37.087,37.1242,99566.0
2020-01-13 11:30:00,39.9,39.98,39.88,39.94,32952.0,37.1242,37.1986,37.1056,37.1614,32952.0
2020-01-13 11:40:00,39.93,39.93,39.87,39.88,23372.0,37.1521,37.1521,37.0963,37.1056,23372.0
2020-01-13 11:50:00,39.87,39.91,39.79,39.81,52517.0,37.0963,37.1335,37.0218,37.0404,52517.0
2020-01-13 12:00:00,39.81,39.93,39.81,39.92,51715.0,37.0404,37.1521,37.0404,37.1428,51715.0
2020-01-13 12:10:00,39.92,40.02,39.9,39.98,21137.0,37.1428,37.2358,37.1242,37.1986,21137.0
2020-01-13 12:20:00,39.97,39.97,39.92,39.92,16554.0,37.1893,37.1893,37.1428,37.1428,16554.0
2020-01-13 12:30:00,39.91,39.95,39.88,39.95,18866.0,37.1335,37.1707,37.1056,37.1707,18866.0
2020-01-13 12:40:00,39.94,39.95,39.88,39.88,14430.0,37.1614,37.1707,37.1056,37.1056,14430.0
2020-01-13 12:50:00,39.87,39.87,39.81,39.83,26942.0,37.0963,37.0963,37.0404,37.059,26942.0
2020-01-13 13:00:00,39.84,39.85,39.8,39.8,21966.0,37.0684,37.0777,37.0311,37.0311,21966.0
2020-01-13 13:10:00,39.8,39.82,39.76,39.79,23505.0,37.0311,37.0497,36.9939,37.0218,23505.0
2020-01-13 13:20:00,39.78,39.81,39.78,39.79,22514.0,37.0125,37.0404,37.0125,37.0218,22514.0
2020-01-13 13:30:00,39.8,39.83,39.78,39.82,41879.0,37.0311,37.059,37.0125,37.0497,41879.0
2020-01-13 13:40:00,39.81,39.81,39.75,39.78,23301.0,37.0404,37.0404,36.9846,37.0125,23301.0
2020-01-13 13:50:00,39.78,39.78,39.71,39.72,32294.0,37.0125,37.0125,36.9474,36.9567,32294.0
2020-01-13 14:00:00,39.72,39.75,39.67,39.67,29074.0,36.9567,36.9846,36.9102,36.9102,29074.0
2020-01-13 14:10:00,39.67,39.69,39.63,39.68,42076.0,36.9102,36.9288,36.873,36.9195,42076.0
2020-01-13 14:20:00,39.67,39.7,39.63,39.69,31629.0,36.9102,36.9381,36.873,36.9288,31629.0
2020-01-13 14:30:00,39.69,39.78,39.69,39.75,34553.0,36.9288,37.0125,36.9288,36.9846,34553.0
2020-01-13 14:40:00,39.75,39.76,39.67,39.67,19432.0,36.9846,36.9939,36.9102,36.9102,19432.0
2020-01-13 14:50:00,39.67,39.71,39.64,39.65,39842.0,36.9102,36.9474,36.8823,36.8916,39842.0
2020-01-13 15:00:00,39.65,39.69,39.65,39.67,43862.0,36.8916,36.9288,36.8916,36.9102,43862.0
2020-01-13 15:10:00,39.67,39.69,39.65,39.69,32638.0,36.9102,36.9288,36.8916,36.9288,32638.0
2020-01-13 15:20:00,39.69,39.76,39.69,39.7,44176.0,36.9288,36.9939,36.9288,36.9381,44176.0
2020-01-13 15:30:00,39.71,39.76,39.71,39.75,118632.0,36.9474,36.9939,36.9474,36.9846,118632.0
2020-01-13 15:40:00,39.74,39.76,39.72,39.73,79158.0,36.9753,36.9939,36.9567,36.966,79158.0
2020-01-13 15:50:00,39.73,39.74,39.64,39.65,393629.0,36.966,36.9753,36.8823,36.8916,393629.0
2020-01-14 09:30:00,39.64,39.82,39.6,39.68,128173.0,36.8823,37.0497,36.845,36.9195,128173.0
2020-01-14 09:40:00,39.68,39.83,39.64,39.81,111796.0,36.9195,37.059,36.8823,37.0404,111796.0
2020-01-14 09:50:00,39.8,40.0,39.8,39.97,94186.0,37.0311,37.2172,37.0311,37.1893,94186.0
2020-01-14 10:00:00,39.97,39.99,39.87,39.95,56809.0,37.1893,37.2079,37.0963,37.1707,56809.0
2020-01-14 10:10:00,39.95,40.13,39.94,40.01,122955.0,37.1707,37.3382,37.1614,37.2265,122955.0
2020-01-14 10:20:00,40.01,40.15,39.9,39.9,121315.0,37.2265,37.3568,37.1242,37.1242,121315.0
2020-01-14 10:30:00,39.89,39.92,39.84,39.89,153781.0,37.1149,37.1428,37.0684,37.1149,153781.0
2020-01-14 10:40:00,39.89,40.1,39.88,40.1,87325.0,37.1149,37.3103,37.1056,37.3103,87325.0
2020-01-14 10:50:00,40.1,40.19,40.04,40.06,83107.0,37.3103,37.394,37.2544,37.273,83107.0
2020-01-14 11:00:00,40.04,40.18,40.04,40.15,43408.0,37.2544,37.3847,37.2544,37.3568,43408.0
2020-01-14 11:10:00,40.15,40.17,40.09,40.09,22387.0,37.3568,37.3754,37.301,37.301,22387.0
2020-01-14 11:20:00,40.07,40.15,40.05,40.11,33359.0,37.2824,37.3568,37.2637,37.3196,33359.0
2020-01-14 11:30:00,40.05,40.09,40.01,40.07,25117.0,37.2637,37.301,37.2265,37.2824,25117.0
2020-01-14 11:40:00,40.07,40.11,40.05,40.08,71050.0,37.2824,37.3196,37.2637,37.2917,71050.0
2020-01-14 11:50:00,40.09,40.09,39.99,40.01,12078.0,37.301,37.301,37.2079,37.2265,12078.0
2020-01-14 12:00:00,40.02,40.03,39.96,40.0,12399.0,37.2358,37.2451,37.18,37.2172,12399.0
2020-01-14 12:10:00,40.0,40.05,39.98,39.99,17074.0,37.2172,37.2637,37.1986,37.2079,17074.0
2020-01-14 12:20:00,39.99,40.0,39.97,39.98,26666.0,37.2079,37.2172,37.1893,37.1986,26666.0
2020-01-14 12:30:00,39.99,40.0,39.97,40.0,40938.0,37.2079,37.2172,37.1893,37.2172,40938.0
2020-01-14 12:40:00,40.01,40.09,40.0,40.09,17855.0,37.2265,37.301,37.2172,37.301,17855.0
2020-01-14 12:50:00,40.1,40.11,40.04,40.06,14747.0,37.3103,37.3196,37.2544,37.273,14747.0
2020-01-14 13:00:00,40.05,40.06,40.02,40.04,6045.0,37.2637,37.273,37.2358,37.2544,6045.0
2020-01-14 13:10:00,40.03,40.09,40.02,40.07,7207.0,37.2451,37.301,37.2358,37.2824,7207.0
2020-01-14 13:20:00,40.05,40.11,40.04,40.09,16784.0,37.2637,37.3196,37.2544,37.301,16784.0
2020-01-14 13:30:00,40.09,40.29,40.09,40.25,135545.0,37.301,37.487,37.301,37.4498,135545.0
2020-01-14 13:40:00,40.24,40.38,40.22,40.29,82805.0,37.4405,37.5708,37.4219,37.487,82805.0
2020-01-14 13:50:00,40.27,40.29,40.18,40.29,35500.0,37.4684,37.487,37.3847,37.487,35500.0
2020-01-14 14:00:00,40.3,40.45,40.29,40.41,70649.0,37.4964,37.6359,37.487,37.5987,70649.0
2020-01-14 14:10:00,40.41,40.54,40.41,40.47,74066.0,37.5987,37.7197,37.5987,37.6545,74066.0
2020-01-14 14:20:00,40.47,40.51,40.43,40.5,41778.0,37.6545,37.6917,37.6173,37.6824,41778.0
2020-01-14 14:30:00,40.49,40.58,40.48,40.52,49487.0,37.6731,37.7569,37.6638,37.701,49487.0
2020-01-14 14:40:00,40.49,40.56,40.48,40.56,18770.0,37.6731,37.7383,37.6638,37.7383,18770.0
2020-01-14 14:50:00,40.56,40.61,40.48,40.49,56928.0,37.7383,37.7848,37.6638,37.6731,56928.0
2020-01-14 15:00:00,40.48,40.54,40.45,40.48,45636.0,37.6638,37.7197,37.6359,37.6638,45636.0
2020-01-14 15:10:00,40.48,40.51,40.46,40.47,24830.0,37.6638,37.6917,37.6452,37.6545,24830.0
2020-01-14 15:20:00,40.46,40.47,40.33,40.44,48476.0,37.6452,37.6545,37.5243,37.6266,48476.0
2020-01-14 15:30:00,40.45,40.53,40.44,40.49,61673.0,37.6359,37.7103,37.6266,37.6731,61673.0
2020-01-14 15:40:00,40.49,40.59,40.49,40.59,97497.0,37.6731,37.7662,37.6731,37.7662,97497.0
2020-01-14 15:50:00,40.6,40.65,40.56,40.58,307472.0,37.7755,37.822,37.7383,37.7569,307472.0
2020-01-15 09:30:00,40.83,40.92,40.6,40.77,147651.0,37.9895,38.0732,37.7755,37.9337,147651.0
2020-01-15 09:40:00,40.84,40.91,40.58,40.6,43167.0,37.9988,38.0639,37.7569,37.7755,43167.0
2020-01-15 09:50:00,40.59,40.66,40.47,40.6,40865.0,37.7662,37.8313,37.6545,37.7755,40865.0
2020-01-15 10:00:00,40.6,40.6,40.48,40.53,24549.0,37.7755,37.7755,37.6638,37.7103,24549.0
2020-01-15 10:10:00,40.52,40.63,40.47,40.6,32715.0,37.701,37.8034,37.6545,37.7755,32715.0
2020-01-15 10:20:00,40.62,40.67,40.54,40.59,23320.0,37.7941,37.8406,37.7197,37.7662,23320.0
2020-01-15 10:30:00,40.58,40.67,40.53,40.59,33256.0,37.7569,37.8406,37.7103,37.7662,33256.0
2020-01-15 10:40:00,40.6,40.72,40.56,40.71,16344.0,37.7755,37.8871,37.7383,37.8778,16344.0
2020-01-15 10:50:00,40.71,40.77,40.66,40.67,17238.0,37.8778,37.9337,37.8313,37.8406,17238.0
2020-01-15 11:00:00,40.68,40.68,40.56,40.67,51046.0,37.8499,37.8499,37.7383,37.8406,51046.0
2020-01-15 11:10:00,40.65,40.67,40.56,40.56,13521.0,37.822,37.8406,37.7383,37.7383,13521.0
2020-01-15 11:20:00,40.56,40.75,40.54,40.72,20344.0,37.7383,37.915,37.7197,37.8871,20344.0
2020-01-15 11:30:00,40.72,40.76,40.68,40.76,25225.0,37.8871,37.9243,37.8499,37.9243,25225.0
2020-01-15 11:40:00,40.76,40.78,40.7,40.72,15027.0,37.9243,37.943,37.8685,37.8871,15027.0
2020-01-15 11:50:00,40.7,40.89,40.69,40.86,21739.0,37.8685,38.0453,37.8592,38.0174,21739.0
2020-01-15 12:00:00,40.87,40.9,40.79,40.81,15673.0,38.0267,38.0546,37.9523,37.9709,15673.0
2020-01-15 12:10:00,40.8,40.82,40.72,40.82,39648.0,37.9616,37.9802,37.8871,37.9802,39648.0
2020-01-15 12:20:00,40.81,40.81,40.77,40.8,12750.0,37.9709,37.9709,37.9337,37.9616,12750.0
2020-01-15 12:30:00,40.8,40.8,40.77,40.79,7502.0,37.9616,37.9616,37.9337,37.9523,7502.0
2020-01-15 12:40:00,40.81,40.81,40.75,40.78,3284.0,37.9709,37.9709,37.915,37.943,3284.0
2020-01-15 12:50:00,40.79,40.88,40.79,40.85,13253.0,37.9523,38.036,37.9523,38.0081,13253.0
2020-01-15 13:00:00,40.87,41.03,40.87,40.98,36409.0,38.0267,38.1756,38.0267,38.129,36409.0
2020-01-15 13:10:00,40.99,41.06,40.97,41.06,25618.0,38.1383,38.2035,38.1197,38.2035,25618.0
2020-01-15 13:20:00,41.05,41.05,40.97,41.04,21197.0,38.1942,38.1942,38.1197,38.1849,21197.0
2020-01-15 13:30:00,41.04,41.11,41.03,41.1,28086.0,38.1849,38.25,38.1756,38.2407,28086.0
2020-01-15 13:40:00,41.1,41.2,41.06,41.2,26658.0,38.2407,38.3337,38.2035,38.3337,26658.0
2020-01-15 13:50:00,41.19,41.26,41.15,41.25,43507.0,38.3244,38.3896,38.2872,38.3803,43507.0
2020-01-15 14:00:00,41.24,41.3,41.23,41.24,46664.0,38.371,38.4268,38.3617,38.371,46664.0
2020-01-15 14:10:00,41.24,41.36,41.2,41.35,54461.0,38.371,38.4826,38.3337,38.4733,54461.0
2020-01-15 14:20:00,41.35,41.44,41.34,41.43,38335.0,38.4733,38.557,38.464,38.5477,38335.0
2020-01-15 14:30:00,41.44,41.56,41.43,41.51,64042.0,38.557,38.6687,38.5477,38.6222,64042.0
2020-01-15 14:40:00,41.5,41.5,41.38,41.4,54653.0,38.6129,38.6129,38.5012,38.5198,54653.0
2020-01-15 14:50:00,41.4,41.44,41.36,41.39,45814.0,38.5198,38.557,38.4826,38.5105,45814.0
2020-01-15 15:00:00,41.38,41.38,41.15,41.18,82864.0,38.5012,38.5012,38.2872,38.3151,82864.0
2020-01-15 15:10:00,41.17,41.26,41.15,41.24,56038.0,38.3058,38.3896,38.2872,38.371,56038.0
2020-01-15 15:20:00,41.24,41.32,41.2,41.31,59008.0,38.371,38.4454,38.3337,38.4361,59008.0
2020-01-15 15:30:00,41.31,41.4,41.31,41.37,85464.0,38.4361,38.5198,38.4361,38.4919,85464.0
2020-01-15 15:40:00,41.38,41.47,41.38,41.46,126209.0,38.5012,38.585,38.5012,38.5756,126209.0
2020-01-15 15:50:00,41.46,41.48,41.35,41.36,514423.0,38.5756,38.5943,38.4733,38.4826,514423.0
2020-01-16 09:30:00,41.15,41.15,40.72,40.82,117369.0,38.2872,38.2872,37.8871,37.9802,117369.0
2020-01-16 09:40:00,40.78,41.05,40.76,41.02,47247.0,37.943,38.1942,37.9243,38.1663,47247.0
2020-01-16 09:50:00,41.03,41.14,40.94,41.14,40739.0,38.1756,38.2779,38.0918,38.2779,40739.0
2020-01-16 10:00:00,41.11,41.26,41.05,41.06,32768.0,38.25,38.3896,38.1942,38.2035,32768.0
2020-01-16 10:10:00,41.05,41.06,40.84,40.89,33186.0,38.1942,38.2035,37.9988,38.0453,33186.0
2020-01-16 10:20:00,40.89,40.93,40.76,40.92,66998.0,38.0453,38.0825,37.9243,38.0732,66998.0
2020-01-16 10:30:00,40.92,40.92,40.76,40.82,43571.0,38.0732,38.0732,37.9243,37.9802,43571.0
2020-01-16 10:40:00,40.8,40.82,40.64,40.73,60564.0,37.9616,37.9802,37.8127,37.8964,60564.0
2020-01-16 10:50:00,40.76,40.88,40.73,40.85,42249.0,37.9243,38.036,37.8964,38.0081,42249.0
2020-01-16 11:00:00,40.84,40.88,40.79,40.79,35536.0,37.9988,38.036,37.9523,37.9523,35536.0
2020-01-16 11:10:00,40.79,40.9,40.78,40.88,29145.0,37.9523,38.0546,37.943,38.036,29145.0
2020-01-16 11:20:00,40.88,40.93,40.83,40.92,25868.0,38.036,38.0825,37.9895,38.0732,25868.0
2020-01-16 11:30:00,40.92,41.06,40.92,41.0,42089.0,38.0732,38.2035,38.0732,38.1477,42089.0
2020-01-16 11:40:00,41.01,41.04,40.95,40.99,16176.0,38.157,38.1849,38.1011,38.1383,16176.0
2020-01-16 11:50:00,40.96,41.01,40.9,41.01,21644.0,38.1104,38.157,38.0546,38.157,21644.0
2020-01-16 12:00:00,41.0,41.09,41.0,41.02,19706.0,38.1477,38.2314,38.1477,38.1663,19706.0
2020-01-16 12:10:00,41.04,41.08,41.01,41.01,14406.0,38.1849,38.2221,38.157,38.157,14406.0
2020-01-16 12:20:00,41.02,41.02,40.97,40.97,12361.0,38.1663,38.1663,38.1197,38.1197,12361.0
2020-01-16 12:30:00,40.98,41.0,40.95,40.98,17260.0,38.129,38.1477,38.1011,38.129,17260.0
2020-01-16 12:40:00,40.98,41.05,40.98,41.04,11959.0,38.129,38.1942,38.129,38.1849,11959.0
2020-01-16 12:50:00,41.02,41.04,40.96,40.99,15838.0,38.1663,38.1849,38.1104,38.1383,15838.0
2020-01-16 13:00:00,40.98,41.0,40.93,40.95,13474.0,38.129,38.1477,38.0825,38.1011,13474.0
2020-01-16 13:10:00,40.93,40.94,40.88,40.89,20591.0,38.0825,38.0918,38.036,38.0453,20591.0
2020-01-16 13:20:00,40.89,40.93,40.83,40.86,21658.0,38.0453,38.0825,37.9895,38.0174,21658.0
2020-01-16 13:30:00,40.86,40.86,40.79,40.83,20494.0,38.0174,38.0174,37.9523,37.9895,20494.0
2020-01-16 13:40:00,40.83,40.88,40.83,40.85,32979.0,37.9895,38.036,37.9895,38.0081,32979.0
2020-01-16 13:50:00,40.84,40.86,40.83,40.85,32416.0,37.9988,38.0174,37.9895,38.0081,32416.0
2020-01-16 14:00:00,40.84,40.95,40.83,40.95,32867.0,37.9988,38.1011,37.9895,38.1011,32867.0
2020-01-16 14:10:00,40.96,41.0,40.95,40.98,23729.0,38.1104,38.1477,38.1011,38.129,23729.0
2020-01-16 14:20:00,40.99,40.99,40.92,40.93,11793.0,38.1383,38.1383,38.0732,38.0825,11793.0
2020-01-16 14:30:00,40.93,40.95,40.92,40.95,14328.0,38.0825,38.1011,38.0732,38.1011,14328.0
2020-01-16 14:40:00,40.95,40.97,40.94,40.96,16286.0,38.1011,38.1197,38.0918,38.1104,16286.0
2020-01-16 14:50:00,40.96,40.99,40.92,40.95,23637.0,38.1104,38.1383,38.0732,38.1011,23637.0
2020-01-16 15:00:00,40.95,40.97,40.93,40.97,17145.0,38.1011,38.1197,38.0825,38.1197,17145.0
2020-01-16 15:10:00,40.97,40.97,40.85,40.87,8236.0,38.1197,38.1197,38.0081,38.0267,8236.0
2020-01-16 15:20:00,40.86,40.97,40.85,40.97,33219.0,38.0174,38.1197,38.0081,38.1197,33219.0
2020-01-16 15:30:00,40.98,41.0,40.94,40.96,25829.0,38.129,38.1477,38.0918,38.1104,25829.0
2020-01-16 15:40:00,40.97,41.06,40.96,41.0,46044.0,38.1197,38.2035,38.1104,38.1477,46044.0
2020-01-16 15:50:00,41.0,41.02,40.94,41.0,393674.0,38.1477,38.1663,38.0918,38.1477,393674.0
2020-01-17 09:30:00,41.26,41.3,40.98,41.06,100744.0,38.3896,38.4268,38.129,38.2035,100744.0
2020-01-17 09:40:00,41.07,41.1,40.89,40.99,38300.0,38.2128,38.2407,38.0453,38.1383,38300.0
2020-01-17 09:50:00,40.99,41.17,40.99,41.1,29602.0,38.1383,38.3058,38.1383,38.2407,29602.0
2020-01-17 10:00:00,41.12,41.15,40.87,40.88,36278.0,38.2593,38.2872,38.0267,38.036,36278.0
2020-01-17 10:10:00,40.87,40.88,40.58,40.68,139559.0,38.0267,38.036,37.7569,37.8499,139559.0
2020-01-17 10:20:00,40.68,40.81,40.65,40.76,53254.0,37.8499,37.9709,37.822,37.9243,53254.0
2020-01-17 10:30:00,40.78,40.79,40.66,40.76,43325.0,37.943,37.9523,37.8313,37.9243,43325.0
2020-01-17 10:40:00,40.75,40.81,40.68,40.81,26539.0,37.915,37.9709,37.8499,37.9709,26539.0
2020-01-17 10:50:00,40.82,40.85,40.76,40.76,30480.0,37.9802,38.0081,37.9243,37.9243,30480.0
2020-01-17 11:00:00,40.75,40.76,40.64,40.65,25262.0,37.915,37.9243,37.8127,37.822,25262.0
2020-01-17 11:10:00,40.65,40.81,40.65,40.78,25356.0,37.822,37.9709,37.822,37.943,25356.0
2020-01-17 11:20:00,40.79,40.9,40.76,40.85,40093.0,37.9523,38.0546,37.9243,38.0081,40093.0
2020-01-17 11:30:00,40.85,40.94,40.85,40.9,31295.0,38.0081,38.0918,38.0081,38.0546,31295.0
2020-01-17 11:40:00,40.9,40.97,40.86,40.97,21416.0,38.0546,38.1197,38.0174,38.1197,21416.0
2020-01-17 11:50:00,40.98,41.01,40.92,40.93,16299.0,38.129,38.157,38.0732,38.0825,16299.0
2020-01-17 12:00:00,40.94,41.01,40.94,40.96,17289.0,38.0918,38.157,38.0918,38.1104,17289.0
2020-01-17 12:10:00,40.96,41.06,40.95,41.02,13680.0,38.1104,38.2035,38.1011,38.1663,13680.0
2020-01-17 12:20:00,41.01,41.06,40.98,40.98,16282.0,38.157,38.2035,38.129,38.129,16282.0
2020-01-17 12:30:00,40.98,40.99,40.93,40.97,37215.0,38.129,38.1383,38.0825,38.1197,37215.0
2020-01-17 12:40:00,40.98,41.02,40.92,41.01,13135.0,38.129,38.1663,38.0732,38.157,13135.0
2020-01-17 12:50:00,41.03,41.11,40.99,41.08,16495.0,38.1756,38.25,38.1383,38.2221,16495.0
2020-01-17 13:00:00,41.08,41.12,40.99,41.0,21830.0,38.2221,38.2593,38.1383,38.1477,21830.0
2020-01-17 13:10:00,41.0,41.12,41.0,41.04,16126.0,38.1477,38.2593,38.1477,38.1849,16126.0
2020-01-17 13:20:00,41.04,41.15,41.04,41.12,21008.0,38.1849,38.2872,38.1849,38.2593,21008.0
2020-01-17 13:30:00,41.12,41.31,41.12,41.3,41616.0,38.2593,38.4361,38.2593,38.4268,41616.0
2020-01-17 13:40:00,41.29,41.33,41.28,41.33,14582.0,38.4175,38.4547,38.4082,38.4547,14582.0
2020-01-17 13:50:00,41.33,41.36,41.28,41.3,48911.0,38.4547,38.4826,38.4082,38.4268,48911.0
2020-01-17 14:00:00,41.3,41.42,41.3,41.42,36119.0,38.4268,38.5384,38.4268,38.5384,36119.0
2020-01-17 14:10:00,41.41,41.44,41.33,41.33,53059.0,38.5291,38.557,38.4547,38.4547,53059.0
2020-01-17 14:20:00,41.34,41.4,41.33,41.4,31225.0,38.464,38.5198,38.4547,38.5198,31225.0
2020-01-17 14:30:00,41.39,41.4,41.26,41.3,37356.0,38.5105,38.5198,38.3896,38.4268,37356.0
2020-01-17 14:40:00,41.32,41.35,41.31,41.33,23278.0,38.4454,38.4733,38.4361,38.4547,23278.0
2020-01-17 14:50:00,41.33,41.35,41.29,41.3,24768.0,38.4547,38.4733,38.4175,38.4268,24768.0
2020-01-17 15:00:00,41.3,41.34,41.28,41.33,19411.0,38.4268,38.464,38.4082,38.4547,19411.0
2020-01-17 15:10:00,41.33,41.36,41.2,41.24,46531.0,38.4547,38.4826,38.3337,38.371,46531.0
2020-01-17 15:20:00,41.25,41.29,41.15,41.15,35285.0,38.3803,38.4175,38.2872,38.2872,35285.0
2020-01-17 15:30:00,41.14,41.14,40.94,40.97,52274.0,38.2779,38.2779,38.0918,38.1197,52274.0
2020-01-17 15:40:00,40.97,40.98,40.85,40.88,105389.0,38.1197,38.129,38.0081,38.036,105389.0
2020-01-17 15:50:00,40.88,40.97,40.82,40.89,264715.0,38.036,38.1197,37.9802,38.0453,264715.0
2020-01-21 09:30:00,40.6,40.63,40.42,40.58,122955.0,37.7755,37.8034,37.608,37.7569,122955.0
2020-01-21 09:40:00,40.57,40.68,40.47,40.66,74103.0,37.7476,37.8499,37.6545,37.8313,74103.0
2020-01-21 09:50:00,40.68,40.84,40.64,40.84,43680.0,37.8499,37.9988,37.8127,37.9988,43680.0
2020-01-21 10:00:00,40.84,41.05,40.78,41.05,45201.0,37.9988,38.1942,37.943,38.1942,45201.0
2020-01-21 10:10:00,41.03,41.22,40.95,41.18,131552.0,38.1756,38.3523,38.1011,38.3151,131552.0
2020-01-21 10:20:00,41.18,41.29,41.17,41.24,62776.0,38.3151,38.4175,38.3058,38.371,62776.0
2020-01-21 10:30:00,41.22,41.37,41.22,41.35,71003.0,38.3523,38.4919,38.3523,38.4733,71003.0
2020-01-21 10:40:00,41.35,41.42,41.28,41.35,98992.0,38.4733,38.5384,38.4082,38.4733,98992.0
2020-01-21 10:50:00,41.36,41.44,41.36,41.43,112666.0,38.4826,38.557,38.4826,38.5477,112666.0
2020-01-21 11:00:00,41.43,41.5,41.4,41.45,71923.0,38.5477,38.6129,38.5198,38.5663,71923.0
2020-01-21 11:10:00,41.45,41.49,41.23,41.23,72945.0,38.5663,38.6036,38.3617,38.3617,72945.0
2020-01-21 11:20:00,41.24,41.25,41.14,41.19,100984.0,38.371,38.3803,38.2779,38.3244,100984.0
2020-01-21 11:30:00,41.18,41.2,41.07,41.12,36670.0,38.3151,38.3337,38.2128,38.2593,36670.0
2020-01-21 11:40:00,41.13,41.26,41.13,41.22,64200.0,38.2686,38.3896,38.2686,38.3523,64200.0
2020-01-21 11:50:00,41.22,41.23,41.16,41.18,36720.0,38.3523,38.3617,38.2965,38.3151,36720.0
2020-01-21 12:00:00,41.18,41.24,41.16,41.2,43443.0,38.3151,38.371,38.2965,38.3337,43443.0
2020-01-21 12:10:00,41.19,41.2,41.13,41.17,21005.0,38.3244,38.3337,38.2686,38.3058,21005.0
2020-01-21 12:20:00,41.19,41.26,41.18,41.25,17200.0,38.3244,38.3896,38.3151,38.3803,17200.0
2020-01-21 12:30:00,41.26,41.28,41.22,41.28,25600.0,38.3896,38.4082,38.3523,38.4082,25600.0
2020-01-21 12:40:00,41.29,41.34,41.27,41.32,27956.0,38.4175,38.464,38.3989,38.4454,27956.0
2020-01-21 12:50:00,41.31,41.31,41.22,41.24,21806.0,38.4361,38.4361,38.3523,38.371,21806.0
2020-01-21 13:00:00,41.24,41.24,40.98,41.02,39329.0,38.371,38.371,38.129,38.1663,39329.0
2020-01-21 13:10:00,41.01,41.19,40.97,41.19,33696.0,38.157,38.3244,38.1197,38.3244,33696.0
2020-01-21 13:20:00,41.18,41.25,41.16,41.19,27669.0,38.3151,38.3803,38.2965,38.3244,27669.0
2020-01-21 13:30:00,41.18,41.34,41.15,41.28,32499.0,38.3151,38.464,38.2872,38.4082,32499.0
2020-01-21 13:40:00,41.29,41.32,41.26,41.31,19885.0,38.4175,38.4454,38.3896,38.4361,19885.0
2020-01-21 13:50:00,41.31,41.39,41.3,41.37,25318.0,38.4361,38.5105,38.4268,38.4919,25318.0
2020-01-21 14:00:00,41.37,41.38,41.27,41.29,31417.0,38.4919,38.5012,38.3989,38.4175,31417.0
2020-01-21 14:10:00,41.31,41.35,41.3,41.34,22087.0,38.4361,38.4733,38.4268,38.464,22087.0
2020-01-21 14:20:00,41.35,41.39,41.33,41.35,21773.0,38.4733,38.5105,38.4547,38.4733,21773.0
2020-01-21 14:30:00,41.34,41.39,41.3,41.34,26914.0,38.464,38.5105,38.4268,38.464,26914.0
2020-01-21 14:40:00,41.34,41.38,41.33,41.37,23684.0,38.464,38.5012,38.4547,38.4919,23684.0
2020-01-21 14:50:00,41.37,41.42,41.37,41.41,13478.0,38.4919,38.5384,38.4919,38.5291,13478.0
2020-01-21 15:00:00,41.41,41.42,41.36,41.39,36802.0,38.5291,38.5384,38.4826,38.5105,36802.0
2020-01-21 15:10:00,41.38,41.4,41.36,41.37,17510.0,38.5012,38.5198,38.4826,38.4919,17510.0
2020-01-21 15:20:00,41.37,41.42,41.37,41.42,32995.0,38.4919,38.5384,38.4919,38.5384,32995.0
2020-01-21 15:30:00,41.43,41.49,41.43,41.46,91698.0,38.5477,38.6036,38.5477,38.5756,91698.0
2020-01-21 15:40:00,41.46,41.51,41.46,41.49,80057.0,38.5756,38.6222,38.5756,38.6036,80057.0
2020-01-21 15:50:00,41.49,41.55,41.46,41.53,416640.0,38.6036,38.6594,38.5756,38.6408,416640.0
2020-01-22 09:30:00,41.48,41.65,41.42,41.64,52028.0,38.5943,38.7524,38.5384,38.7431,52028.0
2020-01-22 09:40:00,41.64,41.64,41.34,41.34,26705.0,38.7431,38.7431,38.464,38.464,26705.0
2020-01-22 09:50:00,41.35,41.48,41.34,41.39,30500.0,38.4733,38.5943,38.464,38.5105,30500.0
2020-01-22 10:00:00,41.37,41.37,41.16,41.2,55804.0,38.4919,38.4919,38.2965,38.3337,55804.0
2020-01-22 10:10:00,41.2,41.27,41.13,41.19,42480.0,38.3337,38.3989,38.2686,38.3244,42480.0
2020-01-22 10:20:00,41.19,41.38,41.19,41.35,20702.0,38.3244,38.5012,38.3244,38.4733,20702.0
2020-01-22 10:30:00,41.35,41.4,41.24,41.4,24712.0,38.4733,38.5198,38.371,38.5198,24712.0
2020-01-22 10:40:00,41.39,41.47,41.36,41.44,13995.0,38.5105,38.585,38.4826,38.557,13995.0
2020-01-22 10:50:00,41.44,41.55,41.4,41.54,21220.0,38.557,38.6594,38.5198,38.6501,21220.0
2020-01-22 11:00:00,41.53,41.58,41.46,41.48,18146.0,38.6408,38.6873,38.5756,38.5943,18146.0
2020-01-22 11:10:00,41.46,41.52,41.45,41.49,18623.0,38.5756,38.6315,38.5663,38.6036,18623.0
2020-01-22 11:20:00,41.51,41.52,41.37,41.4,17999.0,38.6222,38.6315,38.4919,38.5198,17999.0
2020-01-22 11:30:00,41.35,41.41,41.33,41.38,8153.0,38.4733,38.5291,38.4547,38.5012,8153.0
2020-01-22 11:40:00,41.36,41.38,41.34,41.36,14377.0,38.4826,38.5012,38.464,38.4826,14377.0
2020-01-22 11:50:00,41.37,41.42,41.34,41.42,9977.0,38.4919,38.5384,38.464,38.5384,9977.0
2020-01-22 12:00:00,41.43,41.5,41.43,41.49,20314.0,38.5477,38.6129,38.5477,38.6036,20314.0
2020-01-22 12:10:00,41.46,41.5,41.46,41.5,11516.0,38.5756,38.6129,38.5756,38.6129,11516.0
2020-01-22 12:20:00,41.49,41.59,41.49,41.59,12204.0,38.6036,38.6966,38.6036,38.6966,12204.0
2020-01-22 12:30:00,41.58,41.58,41.53,41.53,8101.0,38.6873,38.6873,38.6408,38.6408,8101.0
2020-01-22 12:40:00,41.53,41.54,41.47,41.48,8515.0,38.6408,38.6501,38.585,38.5943,8515.0
2020-01-22 12:50:00,41.49,41.49,41.42,41.48,6825.0,38.6036,38.6036,38.5384,38.5943,6825.0
2020-01-22 13:00:00,41.48,41.55,41.47,41.53,16844.0,38.5943,38.6594,38.585,38.6408,16844.0
2020-01-22 13:10:00,41.53,41.56,41.46,41.46,23371.0,38.6408,38.6687,38.5756,38.5756,23371.0
2020-01-22 13:20:00,41.44,41.44,41.36,41.41,16913.0,38.557,38.557,38.4826,38.5291,16913.0
2020-01-22 13:30:00,41.41,41.41,41.35,41.35,10374.0,38.5291,38.5291,38.4733,38.4733,10374.0
2020-01-22 13:40:00,41.36,41.41,41.33,41.41,8040.0,38.4826,38.5291,38.4547,38.5291,8040.0
2020-01-22 13:50:00,41.41,41.43,41.38,41.38,13534.0,38.5291,38.5477,38.5012,38.5012,13534.0
2020-01-22 14:00:00,41.39,41.4,41.33,41.33,8701.0,38.5105,38.5198,38.4547,38.4547,8701.0
2020-01-22 14:10:00,41.31,41.42,41.31,41.42,15530.0,38.4361,38.5384,38.4361,38.5384,15530.0
2020-01-22 14:20:00,41.41,41.42,41.38,41.39,13544.0,38.5291,38.5384,38.5012,38.5105,13544.0
2020-01-22 14:30:00,41.38,41.4,41.35,41.35,17188.0,38.5012,38.5198,38.4733,38.4733,17188.0
2020-01-22 14:40:00,41.36,41.44,41.35,41.44,13002.0,38.4826,38.557,38.4733,38.557,13002.0
2020-01-22 14:50:00,41.44,41.44,41.38,41.38,14754.0,38.557,38.557,38.5012,38.5012,14754.0
2020-01-22 15:00:00,41.4,41.5,41.4,41.46,25952.0,38.5198,38.6129,38.5198,38.5756,25952.0
2020-01-22 15:10:00,41.47,41.48,41.45,41.47,16766.0,38.585,38.5943,38.5663,38.585,16766.0
2020-01-22 15:20:00,41.47,41.57,41.47,41.57,33752.0,38.585,38.678,38.585,38.678,33752.0
2020-01-22 15:30:00,41.57,41.58,41.54,41.58,37348.0,38.678,38.6873,38.6501,38.6873,37348.0
2020-01-22 15:40:00,41.57,41.6,41.55,41.58,32343.0,38.678,38.7059,38.6594,38.6873,32343.0
2020-01-22 15:50:00,41.58,41.58,41.51,41.52,176567.0,38.6873,38.6873,38.6222,38.6315,176567.0
2020-01-23 09:30:00,41.13,41.54,41.12,41.52,137429.0,38.2686,38.6501,38.2593,38.6315,137429.0
2020-01-23 09:40:00,41.51,41.55,41.31,41.48,107485.0,38.6222,38.6594,38.4361,38.5943,107485.0
2020-01-23 09:50:00,41.49,41.6,41.48,41.5,51179.0,38.6036,38.7059,38.5943,38.6129,51179.0
2020-01-23 10:00:00,41.5,41.62,41.4,41.48,59178.0,38.6129,38.7245,38.5198,38.5943,59178.0
2020-01-23 10:10:00,41.48,41.48,41.3,41.38,23579.0,38.5943,38.5943,38.4268,38.5012,23579.0
2020-01-23 10:20:00,41.35,41.48,41.34,41.46,32713.0,38.4733,38.5943,38.464,38.5756,32713.0
2020-01-23 10:30:00,41.4,41.46,41.33,41.35,30640.0,38.5198,38.5756,38.4547,38.4733,30640.0
2020-01-23 10:40:00,41.35,41.51,41.31,41.51,32038.0,38.4733,38.6222,38.4361,38.6222,32038.0
2020-01-23 10:50:00,41.52,41.54,41.47,41.53,16693.0,38.6315,38.6501,38.585,38.6408,16693.0
2020-01-23 11:00:00,41.53,41.56,41.46,41.53,25251.0,38.6408,38.6687,38.5756,38.6408,25251.0
2020-01-23 11:10:00,41.53,41.61,41.53,41.57,22714.0,38.6408,38.7152,38.6408,38.678,22714.0
2020-01-23 11:20:00,41.58,41.78,41.58,41.77,40718.0,38.6873,38.8734,38.6873,38.8641,40718.0
2020-01-23 11:30:00,41.78,41.81,41.65,41.69,87158.0,38.8734,38.9013,38.7524,38.7896,87158.0
2020-01-23 11:40:00,41.69,41.69,41.61,41.64,27766.0,38.7896,38.7896,38.7152,38.7431,27766.0
2020-01-23 11:50:00,41.64,41.64,41.51,41.51,17397.0,38.7431,38.7431,38.6222,38.6222,17397.0
2020-01-23 12:00:00,41.52,41.53,41.37,41.43,24480.0,38.6315,38.6408,38.4919,38.5477,24480.0
2020-01-23 12:10:00,41.44,41.49,41.4,41.46,17211.0,38.557,38.6036,38.5198,38.5756,17211.0
2020-01-23 12:20:00,41.46,41.48,41.39,41.39,24621.0,38.5756,38.5943,38.5105,38.5105,24621.0
2020-01-23 12:30:00,41.4,41.42,41.38,41.41,7668.0,38.5198,38.5384,38.5012,38.5291,7668.0
2020-01-23 12:40:00,41.42,41.52,41.42,41.46,15894.0,38.5384,38.6315,38.5384,38.5756,15894.0
2020-01-23 12:50:00,41.43,41.54,41.43,41.5,12392.0,38.5477,38.6501,38.5477,38.6129,12392.0
2020-01-23 13:00:00,41.5,41.56,41.42,41.45,14984.0,38.6129,38.6687,38.5384,38.5663,14984.0
2020-01-23 13:10:00,41.46,41.46,41.41,41.42,4794.0,38.5756,38.5756,38.5291,38.5384,4794.0
2020-01-23 13:20:00,41.41,41.43,41.25,41.33,25426.0,38.5291,38.5477,38.3803,38.4547,25426.0
2020-01-23 13:30:00,41.33,41.33,41.2,41.22,27741.0,38.4547,38.4547,38.3337,38.3523,27741.0
2020-01-23 13:40:00,41.21,41.22,41.06,41.06,38629.0,38.343,38.3523,38.2035,38.2035,38629.0
2020-01-23 13:50:00,41.07,41.14,41.04,41.05,21934.0,38.2128,38.2779,38.1849,38.1942,21934.0
2020-01-23 14:00:00,41.05,41.1,40.87,40.99,46056.0,38.1942,38.2407,38.0267,38.1383,46056.0
2020-01-23 14:10:00,41.01,41.18,40.97,41.13,6960.0,38.157,38.3151,38.1197,38.2686,6960.0
2020-01-23 14:20:00,41.14,41.21,41.13,41.17,19673.0,38.2779,38.343,38.2686,38.3058,19673.0
2020-01-23 14:30:00,41.16,41.16,41.08,41.08,8325.0,38.2965,38.2965,38.2221,38.2221,8325.0
2020-01-23 14:40:00,41.08,41.19,41.08,41.17,14691.0,38.2221,38.3244,38.2221,38.3058,14691.0
2020-01-23 14:50:00,41.15,41.22,41.13,41.17,15520.0,38.2872,38.3523,38.2686,38.3058,15520.0
2020-01-23 15:00:00,41.18,41.21,41.12,41.2,31651.0,38.3151,38.343,38.2593,38.3337,31651.0
2020-01-23 15:10:00,41.19,41.23,41.16,41.19,27721.0,38.3244,38.3617,38.2965,38.3244,27721.0
2020-01-23 15:20:00,41.19,41.2,41.08,41.09,42410.0,38.3244,38.3337,38.2221,38.2314,42410.0
2020-01-23 15:30:00,41.09,41.1,41.02,41.09,73481.0,38.2314,38.2407,38.1663,38.2314,73481.0
2020-01-23 15:40:00,41.1,41.1,41.04,41.07,50723.0,38.2407,38.2407,38.1849,38.2128,50723.0
2020-01-23 15:50:00,41.07,41.08,40.92,40.95,748697.0,38.2128,38.2221,38.0732,38.1011,748697.0
2020-01-24 09:30:00,40.99,41.23,40.99,41.22,95808.0,38.1383,38.3617,38.1383,38.3523,95808.0
2020-01-24 09:40:00,41.22,41.35,41.11,41.33,44821.0,38.3523,38.4733,38.25,38.4547,44821.0
2020-01-24 09:50:00,41.33,41.33,41.17,41.25,56171.0,38.4547,38.4547,38.3058,38.3803,56171.0
2020-01-24 10:00:00,41.27,41.43,41.27,41.4,34919.0,38.3989,38.5477,38.3989,38.5198,34919.0
2020-01-24 10:10:00,41.41,41.52,41.4,41.51,72305.0,38.5291,38.6315,38.5198,38.6222,72305.0
2020-01-24 10:20:00,41.53,41.71,41.48,41.7,89070.0,38.6408,38.8083,38.5943,38.799,89070.0
2020-01-24 10:30:00,41.71,41.74,41.58,41.58,79620.0,38.8083,38.8362,38.6873,38.6873,79620.0
2020-01-24 10:40:00,41.59,41.72,41.58,41.66,41607.0,38.6966,38.8176,38.6873,38.7617,41607.0
2020-01-24 10:50:00,41.65,41.72,41.52,41.54,55539.0,38.7524,38.8176,38.6315,38.6501,55539.0
2020-01-24 11:00:00,41.55,41.57,41.43,41.53,49707.0,38.6594,38.678,38.5477,38.6408,49707.0
2020-01-24 11:10:00,41.53,41.69,41.51,41.65,41272.0,38.6408,38.7896,38.6222,38.7524,41272.0
2020-01-24 11:20:00,41.66,41.68,41.6,41.6,34383.0,38.7617,38.7803,38.7059,38.7059,34383.0
2020-01-24 11:30:00,41.61,41.68,41.52,41.59,41722.0,38.7152,38.7803,38.6315,38.6966,41722.0
2020-01-24 11:40:00,41.59,41.64,41.57,41.57,25392.0,38.6966,38.7431,38.678,38.678,25392.0
2020-01-24 11:50:00,41.59,41.65,41.59,41.65,22298.0,38.6966,38.7524,38.6966,38.7524,22298.0
2020-01-24 12:00:00,41.65,41.73,41.64,41.71,55245.0,38.7524,38.8269,38.7431,38.8083,55245.0
2020-01-24 12:10:00,41.71,41.73,41.64,41.67,59721.0,38.8083,38.8269,38.7431,38.771,59721.0
2020-01-24 12:20:00,41.66,41.68,41.53,41.57,41364.0,38.7617,38.7803,38.6408,38.678,41364.0
2020-01-24 12:30:00,41.57,41.59,41.48,41.49,25666.0,38.678,38.6966,38.5943,38.6036,25666.0
2020-01-24 12:40:00,41.48,41.52,41.42,41.42,29354.0,38.5943,38.6315,38.5384,38.5384,29354.0
2020-01-24 12:50:00,41.42,41.54,41.41,41.53,20964.0,38.5384,38.6501,38.5291,38.6408,20964.0
2020-01-24 13:00:00,41.54,41.63,41.47,41.51,34170.0,38.6501,38.7338,38.585,38.6222,34170.0
2020-01-24 13:10:00,41.52,41.66,41.52,41.64,23456.0,38.6315,38.7617,38.6315,38.7431,23456.0
2020-01-24 13:20:00,41.65,41.68,41.59,41.65,35194.0,38.7524,38.7803,38.6966,38.7524,35194.0
2020-01-24 13:30:00,41.65,41.69,41.6,41.63,32918.0,38.7524,38.7896,38.7059,38.7338,32918.0
2020-01-24 13:40:00,41.64,41.69,41.62,41.69,31619.0,38.7431,38.7896,38.7245,38.7896,31619.0
2020-01-24 13:50:00,41.69,41.7,41.65,41.68,31780.0,38.7896,38.799,38.7524,38.7803,31780.0
2020-01-24 14:00:00,41.67,41.72,41.66,41.7,30482.0,38.771,38.8176,38.7617,38.799,30482.0
2020-01-24 14:10:00,41.71,41.79,41.68,41.76,20884.0,38.8083,38.8827,38.7803,38.8548,20884.0
2020-01-24 14:20:00,41.78,41.82,41.74,41.79,81517.0,38.8734,38.9106,38.8362,38.8827,81517.0
2020-01-24 14:30:00,41.78,41.89,41.72,41.85,29188.0,38.8734,38.9757,38.8176,38.9385,29188.0
2020-01-24 14:40:00,41.86,41.89,41.8,41.8,29423.0,38.9478,38.9757,38.892,38.892,29423.0
2020-01-24 14:50:00,41.8,41.8,41.67,41.69,50621.0,38.892,38.892,38.771,38.7896,50621.0
2020-01-24 15:00:00,41.68,41.77,41.59,41.75,74185.0,38.7803,38.8641,38.6966,38.8455,74185.0
2020-01-24 15:10:00,41.75,41.79,41.64,41.65,54591.0,38.8455,38.8827,38.7431,38.7524,54591.0
2020-01-24 15:20:00,41.66,41.74,41.66,41.71,37327.0,38.7617,38.8362,38.7617,38.8083,37327.0
2020-01-24 15:30:00,41.72,41.81,41.72,41.81,58106.0,38.8176,38.9013,38.8176,38.9013,58106.0
2020-01-24 15:40:00,41.81,41.81,41.73,41.79,91917.0,38.9013,38.9013,38.8269,38.8827,91917.0
2020-01-24 15:50:00,41.8,41.83,41.73,41.74,402061.0,38.892,38.9199,38.8269,38.8362,402061.0
2020-01-27 09:30:00,42.3,42.3,41.76,41.84,237260.0,39.3572,39.3572,38.8548,38.9292,237260.0
2020-01-27 09:40:00,41.84,41.93,41.61,41.62,79411.0,38.9292,39.013,38.7152,38.7245,79411.0
2020-01-27 09:50:00,41.61,41.62,41.47,41.61,62222.0,38.7152,38.7245,38.585,38.7152,62222.0
2020-01-27 10:00:00,41.63,41.8,41.63,41.65,44509.0,38.7338,38.892,38.7338,38.7524,44509.0
2020-01-27 10:10:00,41.65,41.76,41.59,41.66,58505.0,38.7524,38.8548,38.6966,38.7617,58505.0
2020-01-27 10:20:00,41.7,41.73,41.41,41.46,52808.0,38.799,38.8269,38.5291,38.5756,52808.0
2020-01-27 10:30:00,41.45,41.55,41.37,41.4,59594.0,38.5663,38.6594,38.4919,38.5198,59594.0
2020-01-27 10:40:00,41.4,41.63,41.39,41.58,49234.0,38.5198,38.7338,38.5105,38.6873,49234.0
2020-01-27 10:50:00,41.6,41.72,41.53,41.56,43643.0,38.7059,38.8176,38.6408,38.6687,43643.0
2020-01-27 11:00:00,41.58,41.58,41.4,41.44,34756.0,38.6873,38.6873,38.5198,38.557,34756.0
2020-01-27 11:10:00,41.45,41.56,41.4,41.55,52615.0,38.5663,38.6687,38.5198,38.6594,52615.0
2020-01-27 11:20:00,41.55,41.58,41.45,41.49,24639.0,38.6594,38.6873,38.5663,38.6036,24639.0
2020-01-27 11:30:00,41.48,41.53,41.44,41.46,15966.0,38.5943,38.6408,38.557,38.5756,15966.0
2020-01-27 11:40:00,41.42,41.47,41.39,41.43,35825.0,38.5384,38.585,38.5105,38.5477,35825.0
2020-01-27 11:50:00,41.43,41.54,41.43,41.46,18737.0,38.5477,38.6501,38.5477,38.5756,18737.0
2020-01-27 12:00:00,41.47,41.49,41.36,41.38,23834.0,38.585,38.6036,38.4826,38.5012,23834.0
2020-01-27 12:10:00,41.37,41.37,41.13,41.18,42590.0,38.4919,38.4919,38.2686,38.3151,42590.0
2020-01-27 12:20:00,41.16,41.24,41.13,41.23,24537.0,38.2965,38.371,38.2686,38.3617,24537.0
2020-01-27 12:30:00,41.23,41.28,41.17,41.26,20645.0,38.3617,38.4082,38.3058,38.3896,20645.0
2020-01-27 12:40:00,41.28,41.3,41.18,41.19,18410.0,38.4082,38.4268,38.3151,38.3244,18410.0
2020-01-27 12:50:00,41.19,41.27,41.19,41.23,20958.0,38.3244,38.3989,38.3244,38.3617,20958.0
2020-01-27 13:00:00,41.22,41.22,41.05,41.15,51353.0,38.3523,38.3523,38.1942,38.2872,51353.0
2020-01-27 13:10:00,41.21,41.24,41.14,41.21,15808.0,38.343,38.371,38.2779,38.343,15808.0
2020-01-27 13:20:00,41.2,41.2,41.07,41.09,15581.0,38.3337,38.3337,38.2128,38.2314,15581.0
2020-01-27 13:30:00,41.08,41.12,40.96,40.96,36364.0,38.2221,38.2593,38.1104,38.1104,36364.0
2020-01-27 13:40:00,40.97,41.0,40.95,40.98,29319.0,38.1197,38.1477,38.1011,38.129,29319.0
2020-01-27 13:50:00,40.98,41.08,40.98,41.03,32821.0,38.129,38.2221,38.129,38.1756,32821.0
2020-01-27 14:00:00,41.01,41.13,41.01,41.13,29202.0,38.157,38.2686,38.157,38.2686,29202.0
2020-01-27 14:10:00,41.14,41.15,41.07,41.11,29463.0,38.2779,38.2872,38.2128,38.25,29463.0
2020-01-27 14:20:00,41.1,41.11,41.08,41.1,17101.0,38.2407,38.25,38.2221,38.2407,17101.0
2020-01-27 14:30:00,41.11,41.11,41.02,41.05,29178.0,38.25,38.25,38.1663,38.1942,29178.0
2020-01-27 14:40:00,41.04,41.2,41.04,41.2,51248.0,38.1849,38.3337,38.1849,38.3337,51248.0
2020-01-27 14:50:00,41.21,41.22,41.18,41.19,32385.0,38.343,38.3523,38.3151,38.3244,32385.0
2020-01-27 15:00:00,41.19,41.35,41.17,41.34,62836.0,38.3244,38.4733,38.3058,38.464,62836.0
2020-01-27 15:10:00,41.34,41.35,41.24,41.25,36114.0,38.464,38.4733,38.371,38.3803,36114.0
2020-01-27 15:20:00,41.26,41.32,41.15,41.17,61416.0,38.3896,38.4454,38.2872,38.3058,61416.0
2020-01-27 15:30:00,41.17,41.25,41.15,41.19,80905.0,38.3058,38.3803,38.2872,38.3244,80905.0
2020-01-27 15:40:00,41.19,41.22,41.15,41.18,68955.0,38.3244,38.3523,38.2872,38.3151,68955.0
2020-01-27 15:50:00,41.19,41.37,41.19,41.27,476724.0,38.3244,38.4919,38.3244,38.3989,476724.0
2020-01-28 09:30:00,40.88,41.17,40.75,41.14,152773.0,38.036,38.3058,37.915,38.2779,152773.0
2020-01-28 09:40:00,41.13,41.21,41.04,41.13,31175.0,38.2686,38.343,38.1849,38.2686,31175.0
2020-01-28 09:50:00,41.13,41.22,40.99,41.04,32053.0,38.2686,38.3523,38.1383,38.1849,32053.0
2020-01-28 10:00:00,41.04,41.05,40.69,40.83,66279.0,38.1849,38.1942,37.8592,37.9895,66279.0
2020-01-28 10:10:00,40.83,40.88,40.65,40.72,40526.0,37.9895,38.036,37.822,37.8871,40526.0
2020-01-28 10:20:00,40.72,40.72,40.5,40.56,88699.0,37.8871,37.8871,37.6824,37.7383,88699.0
2020-01-28 10:30:00,40.56,40.56,40.28,40.31,82065.0,37.7383,37.7383,37.4777,37.5057,82065.0
2020-01-28 10:40:00,40.29,40.37,40.22,40.35,124134.0,37.487,37.5615,37.4219,37.5429,124134.0
2020-01-28 10:50:00,40.33,40.38,40.27,40.36,107875.0,37.5243,37.5708,37.4684,37.5522,107875.0
2020-01-28 11:00:00,40.36,40.5,40.34,40.48,58259.0,37.5522,37.6824,37.5336,37.6638,58259.0
2020-01-28 11:10:00,40.48,40.55,40.4,40.43,38191.0,37.6638,37.729,37.5894,37.6173,38191.0
2020-01-28 11:20:00,40.44,40.55,40.44,40.52,28284.0,37.6266,37.729,37.6266,37.701,28284.0
2020-01-28 11:30:00,40.52,40.54,40.34,40.36,46698.0,37.701,37.7197,37.5336,37.5522,46698.0
2020-01-28 11:40:00,40.37,40.41,40.33,40.39,33497.0,37.5615,37.5987,37.5243,37.5801,33497.0
2020-01-28 11:50:00,40.39,40.39,40.22,40.24,59995.0,37.5801,37.5801,37.4219,37.4405,59995.0
2020-01-28 12:00:00,40.24,40.28,40.19,40.25,46847.0,37.4405,37.4777,37.394,37.4498,46847.0
2020-01-28 12:10:00,40.25,40.36,40.23,40.36,43838.0,37.4498,37.5522,37.4312,37.5522,43838.0
2020-01-28 12:20:00,40.35,40.48,40.35,40.44,42330.0,37.5429,37.6638,37.5429,37.6266,42330.0
2020-01-28 12:30:00,40.44,40.51,40.44,40.49,23677.0,37.6266,37.6917,37.6266,37.6731,23677.0
2020-01-28 12:40:00,40.48,40.48,40.39,40.43,33550.0,37.6638,37.6638,37.5801,37.6173,33550.0
2020-01-28 12:50:00,40.42,40.42,40.31,40.31,27684.0,37.608,37.608,37.5057,37.5057,27684.0
2020-01-28 13:00:00,40.31,40.38,40.31,40.36,32606.0,37.5057,37.5708,37.5057,37.5522,32606.0
2020-01-28 13:10:00,40.36,40.37,40.31,40.33,25128.0,37.5522,37.5615,37.5057,37.5243,25128.0
2020-01-28 13:20:00,40.33,40.33,40.29,40.3,34399.0,37.5243,37.5243,37.487,37.4964,34399.0
2020-01-28 13:30:00,40.3,40.33,40.25,40.27,34155.0,37.4964,37.5243,37.4498,37.4684,34155.0
2020-01-28 13:40:00,40.28,40.28,40.22,40.23,31411.0,37.4777,37.4777,37.4219,37.4312,31411.0
2020-01-28 13:50:00,40.22,40.22,40.14,40.15,46652.0,37.4219,37.4219,37.3475,37.3568,46652.0
2020-01-28 14:00:00,40.14,40.19,40.1,40.16,73368.0,37.3475,37.394,37.3103,37.3661,73368.0
2020-01-28 14:10:00,40.17,40.22,40.14,40.14,54818.0,37.3754,37.4219,37.3475,37.3475,54818.0
2020-01-28 14:20:00,40.14,40.16,40.12,40.14,34024.0,37.3475,37.3661,37.3289,37.3475,34024.0
2020-01-28 14:30:00,40.14,40.17,40.08,40.16,30140.0,37.3475,37.3754,37.2917,37.3661,30140.0
2020-01-28 14:40:00,40.16,40.24,40.13,40.22,48489.0,37.3661,37.4405,37.3382,37.4219,48489.0
2020-01-28 14:50:00,40.23,40.26,40.23,40.24,30716.0,37.4312,37.4591,37.4312,37.4405,30716.0
2020-01-28 15:00:00,40.25,40.38,40.25,40.33,49341.0,37.4498,37.5708,37.4498,37.5243,49341.0
2020-01-28 15:10:00,40.33,40.36,40.3,40.33,48414.0,37.5243,37.5522,37.4964,37.5243,48414.0
2020-01-28 15:20:00,40.33,40.35,40.26,40.26,43467.0,37.5243,37.5429,37.4591,37.4591,43467.0
2020-01-28 15:30:00,40.26,40.35,40.24,40.33,58253.0,37.4591,37.5429,37.4405,37.5243,58253.0
2020-01-28 15:40:00,40.33,40.35,40.28,40.28,95367.0,37.5243,37.5429,37.4777,37.4777,95367.0
2020-01-28 15:50:00,40.28,40.33,40.21,40.25,282100.0,37.4777,37.5243,37.4126,37.4498,282100.0
2020-01-29 09:30:00,40.24,40.42,40.13,40.37,67281.0,37.4405,37.608,37.3382,37.5615,67281.0
2020-01-29 09:40:00,40.36,40.41,40.16,40.38,52112.0,37.5522,37.5987,37.3661,37.5708,52112.0
2020-01-29 09:50:00,40.37,40.56,40.29,40.48,68688.0,37.5615,37.7383,37.487,37.6638,68688.0
2020-01-29 10:00:00,40.47,40.68,40.47,40.56,40939.0,37.6545,37.8499,37.6545,37.7383,40939.0
2020-01-29 10:10:00,40.56,40.66,40.53,40.55,21307.0,37.7383,37.8313,37.7103,37.729,21307.0
2020-01-29 10:20:00,40.51,40.56,40.44,40.52,20659.0,37.6917,37.7383,37.6266,37.701,20659.0
2020-01-29 10:30:00,40.53,40.61,40.48,40.48,16842.0,37.7103,37.7848,37.6638,37.6638,16842.0
2020-01-29 10:40:00,40.48,40.55,40.44,40.51,16854.0,37.6638,37.729,37.6266,37.6917,16854.0
2020-01-29 10:50:00,40.48,40.48,40.33,40.42,8107.0,37.6638,37.6638,37.5243,37.608,8107.0
2020-01-29 11:00:00,40.42,40.55,40.39,40.54,6209.0,37.608,37.729,37.5801,37.7197,6209.0
2020-01-29 11:10:00,40.52,40.6,40.51,40.57,16909.0,37.701,37.7755,37.6917,37.7476,16909.0
2020-01-29 11:20:00,40.57,40.57,40.47,40.48,6791.0,37.7476,37.7476,37.6545,37.6638,6791.0
2020-01-29 11:30:00,40.47,40.51,40.44,40.51,8163.0,37.6545,37.6917,37.6266,37.6917,8163.0
2020-01-29 11:40:00,40.51,40.58,40.51,40.54,8502.0,37.6917,37.7569,37.6917,37.7197,8502.0
2020-01-29 11:50:00,40.54,40.58,40.53,40.56,8508.0,37.7197,37.7569,37.7103,37.7383,8508.0
2020-01-29 12:00:00,40.55,40.62,40.54,40.62,3967.0,37.729,37.7941,37.7197,37.7941,3967.0
2020-01-29 12:10:00,40.63,40.64,40.59,40.6,5771.0,37.8034,37.8127,37.7662,37.7755,5771.0
2020-01-29 12:20:00,40.6,40.61,40.57,40.59,5000.0,37.7755,37.7848,37.7476,37.7662,5000.0
2020-01-29 12:30:00,40.6,40.64,40.6,40.63,6700.0,37.7755,37.8127,37.7755,37.8034,6700.0
2020-01-29 12:40:00,40.63,40.64,40.59,40.6,8401.0,37.8034,37.8127,37.7662,37.7755,8401.0
2020-01-29 12:50:00,40.62,40.65,40.62,40.63,5200.0,37.7941,37.822,37.7941,37.8034,5200.0
2020-01-29 13:00:00,40.63,40.67,40.63,40.66,9388.0,37.8034,37.8406,37.8034,37.8313,9388.0
2020-01-29 13:10:00,40.65,40.66,40.56,40.56,5634.0,37.822,37.8313,37.7383,37.7383,5634.0
2020-01-29 13:20:00,40.55,40.57,40.47,40.52,12028.0,37.729,37.7476,37.6545,37.701,12028.0
2020-01-29 13:30:00,40.53,40.53,40.46,40.46,17694.0,37.7103,37.7103,37.6452,37.6452,17694.0
2020-01-29 13:40:00,40.47,40.56,40.47,40.56,15855.0,37.6545,37.7383,37.6545,37.7383,15855.0
2020-01-29 13:50:00,40.57,40.58,40.5,40.52,12982.0,37.7476,37.7569,37.6824,37.701,12982.0
2020-01-29 14:00:00,40.48,40.58,40.42,40.58,22132.0,37.6638,37.7569,37.608,37.7569,22132.0
2020-01-29 14:10:00,40.58,40.6,40.53,40.54,16023.0,37.7569,37.7755,37.7103,37.7197,16023.0
2020-01-29 14:20:00,40.54,40.73,40.5,40.68,11327.0,37.7197,37.8964,37.6824,37.8499,11327.0
2020-01-29 14:30:00,40.68,40.76,40.65,40.76,18880.0,37.8499,37.9243,37.822,37.9243,18880.0
2020-01-29 14:40:00,40.77,41.07,40.77,41.06,72908.0,37.9337,38.2128,37.9337,38.2035,72908.0
2020-01-29 14:50:00,41.07,41.18,40.99,41.18,85250.0,38.2128,38.3151,38.1383,38.3151,85250.0
2020-01-29 15:00:00,41.18,41.26,41.1,41.17,83971.0,38.3151,38.3896,38.2407,38.3058,83971.0
2020-01-29 15:10:00,41.16,41.29,41.14,41.19,106657.0,38.2965,38.4175,38.2779,38.3244,106657.0
2020-01-29 15:20:00,41.2,41.28,41.15,41.2,102278.0,38.3337,38.4082,38.2872,38.3337,102278.0
2020-01-29 15:30:00,41.22,41.3,41.2,41.28,94516.0,38.3523,38.4268,38.3337,38.4082,94516.0
2020-01-29 15:40:00,41.28,41.34,41.28,41.33,161292.0,38.4082,38.464,38.4082,38.4547,161292.0
2020-01-29 15:50:00,41.33,41.33,41.17,41.18,723219.0,38.4547,38.4547,38.3058,38.3151,723219.0
2020-01-30 09:30:00,41.44,41.47,40.93,41.14,113842.0,38.557,38.585,38.0825,38.2779,113842.0
2020-01-30 09:40:00,41.14,41.3,41.05,41.18,93377.0,38.2779,38.4268,38.1942,38.3151,93377.0
2020-01-30 09:50:00,41.17,41.29,41.13,41.24,60922.0,38.3058,38.4175,38.2686,38.371,60922.0
2020-01-30 10:00:00,41.24,41.3,41.0,41.02,55827.0,38.371,38.4268,38.1477,38.1663,55827.0
2020-01-30 10:10:00,41.05,41.2,41.04,41.07,27384.0,38.1942,38.3337,38.1849,38.2128,27384.0
2020-01-30 10:20:00,41.07,41.11,40.96,41.01,31831.0,38.2128,38.25,38.1104,38.157,31831.0
2020-01-30 10:30:00,41.03,41.34,40.97,41.33,49637.0,38.1756,38.464,38.1197,38.4547,49637.0
2020-01-30 10:40:00,41.33,41.43,41.24,41.27,31455.0,38.4547,38.5477,38.371,38.3989,31455.0
2020-01-30 10:50:00,41.28,41.47,41.27,41.44,33992.0,38.4082,38.585,38.3989,38.557,33992.0
2020-01-30 11:00:00,41.45,41.53,41.36,41.49,32716.0,38.5663,38.6408,38.4826,38.6036,32716.0
2020-01-30 11:10:00,41.48,41.48,41.32,41.39,21079.0,38.5943,38.5943,38.4454,38.5105,21079.0
2020-01-30 11:20:00,41.38,41.42,41.3,41.39,18481.0,38.5012,38.5384,38.4268,38.5105,18481.0
2020-01-30 11:30:00,41.39,41.5,41.39,41.43,31021.0,38.5105,38.6129,38.5105,38.5477,31021.0
2020-01-30 11:40:00,41.43,41.44,41.34,41.36,17924.0,38.5477,38.557,38.464,38.4826,17924.0
2020-01-30 11:50:00,41.34,41.42,41.28,41.39,22300.0,38.464,38.5384,38.4082,38.5105,22300.0
2020-01-30 12:00:00,41.4,41.4,41.28,41.4,27678.0,38.5198,38.5198,38.4082,38.5198,27678.0
2020-01-30 12:10:00,41.41,41.47,41.4,41.43,18197.0,38.5291,38.585,38.5198,38.5477,18197.0
2020-01-30 12:20:00,41.43,41.51,41.37,41.5,30485.0,38.5477,38.6222,38.4919,38.6129,30485.0
2020-01-30 12:30:00,41.49,41.56,41.44,41.52,42678.0,38.6036,38.6687,38.557,38.6315,42678.0
2020-01-30 12:40:00,41.53,41.55,41.47,41.49,21932.0,38.6408,38.6594,38.585,38.6036,21932.0
2020-01-30 12:50:00,41.5,41.52,41.42,41.52,15137.0,38.6129,38.6315,38.5384,38.6315,15137.0
2020-01-30 13:00:00,41.51,41.56,41.46,41.55,12904.0,38.6222,38.6687,38.5756,38.6594,12904.0
2020-01-30 13:10:00,41.56,41.61,41.51,41.61,19755.0,38.6687,38.7152,38.6222,38.7152,19755.0
2020-01-30 13:20:00,41.62,41.63,41.58,41.59,18786.0,38.7245,38.7338,38.6873,38.6966,18786.0
2020-01-30 13:30:00,41.6,41.63,41.56,41.58,15716.0,38.7059,38.7338,38.6687,38.6873,15716.0
2020-01-30 13:40:00,41.56,41.56,41.47,41.52,23623.0,38.6687,38.6687,38.585,38.6315,23623.0
2020-01-30 13:50:00,41.54,41.56,41.49,41.52,19962.0,38.6501,38.6687,38.6036,38.6315,19962.0
2020-01-30 14:00:00,41.51,41.57,41.45,41.47,15015.0,38.6222,38.678,38.5663,38.585,15015.0
2020-01-30 14:10:00,41.47,41.49,41.39,41.39,43445.0,38.585,38.6036,38.5105,38.5105,43445.0
2020-01-30 14:20:00,41.4,41.48,41.4,41.45,14400.0,38.5198,38.5943,38.5198,38.5663,14400.0
2020-01-30 14:30:00,41.45,41.53,41.45,41.51,11928.0,38.5663,38.6408,38.5663,38.6222,11928.0
2020-01-30 14:40:00,41.5,41.56,41.31,41.38,87956.0,38.6129,38.6687,38.4361,38.5012,87956.0
2020-01-30 14:50:00,41.38,41.48,41.13,41.2,120352.0,38.5012,38.5943,38.2686,38.3337,120352.0
2020-01-30 15:00:00,41.19,41.31,41.07,41.23,127542.0,38.3244,38.4361,38.2128,38.3617,127542.0
2020-01-30 15:10:00,41.24,41.25,41.15,41.21,47664.0,38.371,38.3803,38.2872,38.343,47664.0
2020-01-30 15:20:00,41.19,41.22,41.14,41.2,48895.0,38.3244,38.3523,38.2779,38.3337,48895.0
2020-01-30 15:30:00,41.2,41.2,41.05,41.07,137341.0,38.3337,38.3337,38.1942,38.2128,137341.0
2020-01-30 15:40:00,41.06,41.15,41.05,41.15,145669.0,38.2035,38.2872,38.1942,38.2872,145669.0
2020-01-30 15:50:00,41.16,41.22,41.09,41.17,487000.0,38.2965,38.3523,38.2314,38.3058,487000.0
2020-01-31 09:30:00,41.27,41.41,41.22,41.31,123184.0,38.3989,38.5291,38.3523,38.4361,123184.0
2020-01-31 09:40:00,41.33,41.59,41.33,41.52,57556.0,38.4547,38.6966,38.4547,38.6315,57556.0
2020-01-31 09:50:00,41.51,41.6,41.46,41.48,75618.0,38.6222,38.7059,38.5756,38.5943,75618.0
2020-01-31 10:00:00,41.49,41.58,41.48,41.55,52713.0,38.6036,38.6873,38.5943,38.6594,52713.0
2020-01-31 10:10:00,41.58,41.67,41.46,41.6,125752.0,38.6873,38.771,38.5756,38.7059,125752.0
2020-01-31 10:20:00,41.6,41.63,41.51,41.59,54304.0,38.7059,38.7338,38.6222,38.6966,54304.0
2020-01-31 10:30:00,41.59,41.61,41.45,41.56,61800.0,38.6966,38.7152,38.5663,38.6687,61800.0
2020-01-31 10:40:00,41.56,41.71,41.47,41.7,112434.0,38.6687,38.8083,38.585,38.799,112434.0
2020-01-31 10:50:00,41.71,41.84,41.71,41.81,103925.0,38.8083,38.9292,38.8083,38.9013,103925.0
2020-01-31 11:00:00,41.8,41.83,41.66,41.7,78702.0,38.892,38.9199,38.7617,38.799,78702.0
2020-01-31 11:10:00,41.7,41.83,41.64,41.72,53953.0,38.799,38.9199,38.7431,38.8176,53953.0
2020-01-31 11:20:00,41.73,41.92,41.73,41.91,50229.0,38.8269,39.0036,38.8269,38.9943,50229.0
2020-01-31 11:30:00,41.91,41.91,41.69,41.79,158898.0,38.9943,38.9943,38.7896,38.8827,158898.0
2020-01-31 11:40:00,41.8,41.8,41.66,41.67,78165.0,38.892,38.892,38.7617,38.771,78165.0
2020-01-31 11:50:00,41.67,41.76,41.46,41.47,105880.0,38.771,38.8548,38.5756,38.585,105880.0
2020-01-31 12:00:00,41.48,41.53,41.44,41.52,76067.0,38.5943,38.6408,38.557,38.6315,76067.0
2020-01-31 12:10:00,41.52,41.55,41.41,41.55,74743.0,38.6315,38.6594,38.5291,38.6594,74743.0
2020-01-31 12:20:00,41.55,41.63,41.53,41.53,23373.0,38.6594,38.7338,38.6408,38.6408,23373.0
2020-01-31 12:30:00,41.54,41.72,41.54,41.63,85539.0,38.6501,38.8176,38.6501,38.7338,85539.0
2020-01-31 12:40:00,41.63,41.65,41.44,41.56,67242.0,38.7338,38.7524,38.557,38.6687,67242.0
2020-01-31 12:50:00,41.57,41.62,41.5,41.55,43366.0,38.678,38.7245,38.6129,38.6594,43366.0
2020-01-31 13:00:00,41.54,41.56,41.45,41.51,48174.0,38.6501,38.6687,38.5663,38.6222,48174.0
2020-01-31 13:10:00,41.52,41.55,41.49,41.52,36306.0,38.6315,38.6594,38.6036,38.6315,36306.0
2020-01-31 13:20:00,41.53,41.55,41.42,41.43,33611.0,38.6408,38.6594,38.5384,38.5477,33611.0
2020-01-31 13:30:00,41.44,41.57,41.44,41.57,41411.0,38.557,38.678,38.557,38.678,41411.0
2020-01-31 13:40:00,41.57,41.65,41.51,41.65,30821.0,38.678,38.7524,38.6222,38.7524,30821.0
2020-01-31 13:50:00,41.65,41.69,41.6,41.64,35857.0,38.7524,38.7896,38.7059,38.7431,35857.0
2020-01-31 14:00:00,41.64,41.65,41.56,41.62,34093.0,38.7431,38.7524,38.6687,38.7245,34093.0
2020-01-31 14:10:00,41.63,41.69,41.61,41.69,19516.0,38.7338,38.7896,38.7152,38.7896,19516.0
2020-01-31 14:20:00,41.69,41.7,41.66,41.68,21134.0,38.7896,38.799,38.7617,38.7803,21134.0
2020-01-31 14:30:00,41.67,41.67,41.48,41.54,34518.0,38.771,38.771,38.5943,38.6501,34518.0
2020-01-31 14:40:00,41.54,41.57,41.51,41.55,19545.0,38.6501,38.678,38.6222,38.6594,19545.0
2020-01-31 14:50:00,41.56,41.57,41.51,41.57,23933.0,38.6687,38.678,38.6222,38.678,23933.0
2020-01-31 15:00:00,41.56,41.61,41.53,41.61,25818.0,38.6687,38.7152,38.6408,38.7152,25818.0
2020-01-31 15:10:00,41.6,41.61,41.49,41.49,111478.0,38.7059,38.7152,38.6036,38.6036,111478.0
2020-01-31 15:20:00,41.5,41.5,41.38,41.49,43642.0,38.6129,38.6129,38.5012,38.6036,43642.0
2020-01-31 15:30:00,41.48,41.51,41.42,41.47,78029.0,38.5943,38.6222,38.5384,38.585,78029.0
2020-01-31 15:40:00,41.47,41.53,41.34,41.46,304724.0,38.585,38.6408,38.464,38.5756,304724.0
2020-01-31 15:50:00,41.46,41.56,41.44,41.48,376647.0,38.5756,38.6687,38.557,38.5943,376647.0
2020-02-03 09:30:00,41.1,41.32,41.07,41.14,122393.0,38.2407,38.4454,38.2128,38.2779,122393.0
2020-02-03 09:40:00,41.13,41.31,41.13,41.2,33386.0,38.2686,38.4361,38.2686,38.3337,33386.0
2020-02-03 09:50:00,41.19,41.19,40.91,40.94,82576.0,38.3244,38.3244,38.0639,38.0918,82576.0
2020-02-03 10:00:00,40.9,40.92,40.65,40.84,137783.0,38.0546,38.0732,37.822,37.9988,137783.0
2020-02-03 10:10:00,40.84,40.84,40.67,40.81,62075.0,37.9988,37.9988,37.8406,37.9709,62075.0
2020-02-03 10:20:00,40.8,40.91,40.72,40.81,65077.0,37.9616,38.0639,37.8871,37.9709,65077.0
2020-02-03 10:30:00,40.81,40.91,40.8,40.82,62057.0,37.9709,38.0639,37.9616,37.9802,62057.0
2020-02-03 10:40:00,40.81,41.04,40.81,41.02,40315.0,37.9709,38.1849,37.9709,38.1663,40315.0
2020-02-03 10:50:00,41.01,41.04,40.96,41.01,25637.0,38.157,38.1849,38.1104,38.157,25637.0
2020-02-03 11:00:00,40.99,41.0,40.86,40.87,53753.0,38.1383,38.1477,38.0174,38.0267,53753.0
2020-02-03 11:10:00,40.88,41.01,40.86,40.94,31140.0,38.036,38.157,38.0174,38.0918,31140.0
2020-02-03 11:20:00,40.95,41.0,40.87,40.99,30753.0,38.1011,38.1477,38.0267,38.1383,30753.0
2020-02-03 11:30:00,40.97,41.02,40.92,40.98,27054.0,38.1197,38.1663,38.0732,38.129,27054.0
2020-02-03 11:40:00,40.97,41.02,40.91,40.95,40545.0,38.1197,38.1663,38.0639,38.1011,40545.0
2020-02-03 11:50:00,40.95,40.97,40.81,40.81,27144.0,38.1011,38.1197,37.9709,37.9709,27144.0
2020-02-03 12:00:00,40.81,40.84,40.76,40.77,32205.0,37.9709,37.9988,37.9243,37.9337,32205.0
2020-02-03 12:10:00,40.76,40.79,40.69,40.7,36355.0,37.9243,37.9523,37.8592,37.8685,36355.0
2020-02-03 12:20:00,40.69,40.74,40.68,40.71,32288.0,37.8592,37.9057,37.8499,37.8778,32288.0
2020-02-03 12:30:00,40.72,40.76,40.69,40.76,21866.0,37.8871,37.9243,37.8592,37.9243,21866.0
2020-02-03 12:40:00,40.75,40.81,40.74,40.77,16237.0,37.915,37.9709,37.9057,37.9337,16237.0
2020-02-03 12:50:00,40.76,40.76,40.65,40.68,20448.0,37.9243,37.9243,37.822,37.8499,20448.0
2020-02-03 13:00:00,40.67,40.74,40.67,40.72,21644.0,37.8406,37.9057,37.8406,37.8871,21644.0
2020-02-03 13:10:00,40.73,40.79,40.73,40.76,14878.0,37.8964,37.9523,37.8964,37.9243,14878.0
2020-02-03 13:20:00,40.76,40.8,40.69,40.71,32251.0,37.9243,37.9616,37.8592,37.8778,32251.0
2020-02-03 13:30:00,40.71,40.73,40.67,40.69,22413.0,37.8778,37.8964,37.8406,37.8592,22413.0
2020-02-03 13:40:00,40.68,40.7,40.63,40.63,16014.0,37.8499,37.8685,37.8034,37.8034,16014.0
2020-02-03 13:50:00,40.63,40.68,40.61,40.62,28618.0,37.8034,37.8499,37.7848,37.7941,28618.0
2020-02-03 14:00:00,40.63,40.68,40.63,40.64,28814.0,37.8034,37.8499,37.8034,37.8127,28814.0
2020-02-03 14:10:00,40.64,40.65,40.62,40.64,15170.0,37.8127,37.822,37.7941,37.8127,15170.0
2020-02-03 14:20:00,40.63,40.68,40.61,40.68,29288.0,37.8034,37.8499,37.7848,37.8499,29288.0
2020-02-03 14:30:00,40.67,40.77,40.65,40.71,25425.0,37.8406,37.9337,37.822,37.8778,25425.0
2020-02-03 14:40:00,40.71,40.74,40.67,40.69,24618.0,37.8778,37.9057,37.8406,37.8592,24618.0
2020-02-03 14:50:00,40.69,40.78,40.67,40.77,23619.0,37.8592,37.943,37.8406,37.9337,23619.0
2020-02-03 15:00:00,40.77,40.81,40.77,40.79,38813.0,37.9337,37.9709,37.9337,37.9523,38813.0
2020-02-03 15:10:00,40.79,40.82,40.76,40.81,22835.0,37.9523,37.9802,37.9243,37.9709,22835.0
2020-02-03 15:20:00,40.79,40.84,40.75,40.76,44535.0,37.9523,37.9988,37.915,37.9243,44535.0
2020-02-03 15:30:00,40.76,40.79,40.71,40.76,57315.0,37.9243,37.9523,37.8778,37.9243,57315.0
2020-02-03 15:40:00,40.76,40.85,40.76,40.82,108679.0,37.9243,38.0081,37.9243,37.9802,108679.0
2020-02-03 15:50:00,40.81,40.82,40.71,40.78,457089.0,37.9709,37.9802,37.8778,37.943,457089.0
2020-02-04 09:30:00,40.38,40.62,40.26,40.59,188168.0,37.5708,37.7941,37.4591,37.7662,188168.0
2020-02-04 09:40:00,40.59,40.59,40.3,40.31,72282.0,37.7662,37.7662,37.4964,37.5057,72282.0
2020-02-04 09:50:00,40.31,40.48,40.3,40.42,76549.0,37.5057,37.6638,37.4964,37.608,76549.0
2020-02-04 10:00:00,40.42,40.56,40.38,40.39,47572.0,37.608,37.7383,37.5708,37.5801,47572.0
2020-02-04 10:10:00,40.38,40.43,40.3,40.31,88435.0,37.5708,37.6173,37.4964,37.5057,88435.0
2020-02-04 10:20:00,40.29,40.31,40.03,40.04,170058.0,37.487,37.5057,37.2451,37.2544,170058.0
2020-02-04 10:30:00,40.04,40.04,39.91,39.93,211948.0,37.2544,37.2544,37.1335,37.1521,211948.0
2020-02-04 10:40:00,39.94,39.94,39.81,39.88,127384.0,37.1614,37.1614,37.0404,37.1056,127384.0
2020-02-04 10:50:00,39.87,40.03,39.83,40.01,69760.0,37.0963,37.2451,37.059,37.2265,69760.0
2020-02-04 11:00:00,40.0,40.04,39.93,40.04,59238.0,37.2172,37.2544,37.1521,37.2544,59238.0
2020-02-04 11:10:00,40.05,40.1,40.02,40.1,33050.0,37.2637,37.3103,37.2358,37.3103,33050.0
2020-02-04 11:20:00,40.09,40.09,39.92,39.99,57545.0,37.301,37.301,37.1428,37.2079,57545.0
2020-02-04 11:30:00,39.97,40.04,39.93,40.04,27485.0,37.1893,37.2544,37.1521,37.2544,27485.0
2020-02-04 11:40:00,40.04,40.12,40.03,40.06,46891.0,37.2544,37.3289,37.2451,37.273,46891.0
2020-02-04 11:50:00,40.06,40.17,40.06,40.06,38072.0,37.273,37.3754,37.273,37.273,38072.0
2020-02-04 12:00:00,40.06,40.07,39.97,39.98,30030.0,37.273,37.2824,37.1893,37.1986,30030.0
2020-02-04 12:10:00,39.99,40.09,39.95,40.03,43098.0,37.2079,37.301,37.1707,37.2451,43098.0
2020-02-04 12:20:00,40.01,40.04,39.99,40.04,36591.0,37.2265,37.2544,37.2079,37.2544,36591.0
2020-02-04 12:30:00,40.04,40.07,39.97,39.97,85775.0,37.2544,37.2824,37.1893,37.1893,85775.0
2020-02-04 12:40:00,39.97,39.97,39.92,39.94,36861.0,37.1893,37.1893,37.1428,37.1614,36861.0
2020-02-04 12:50:00,39.92,39.97,39.92,39.92,24221.0,37.1428,37.1893,37.1428,37.1428,24221.0
2020-02-04 13:00:00,39.92,39.98,39.9,39.98,24020.0,37.1428,37.1986,37.1242,37.1986,24020.0
2020-02-04 13:10:00,39.98,40.08,39.97,40.04,27459.0,37.1986,37.2917,37.1893,37.2544,27459.0
2020-02-04 13:20:00,40.04,40.08,40.01,40.03,25871.0,37.2544,37.2917,37.2265,37.2451,25871.0
2020-02-04 13:30:00,40.03,40.04,40.0,40.03,14187.0,37.2451,37.2544,37.2172,37.2451,14187.0
2020-02-04 13:40:00,40.04,40.16,40.04,40.12,19997.0,37.2544,37.3661,37.2544,37.3289,19997.0
2020-02-04 13:50:00,40.12,40.19,40.12,40.14,29078.0,37.3289,37.394,37.3289,37.3475,29078.0
2020-02-04 14:00:00,40.14,40.22,40.14,40.22,19324.0,37.3475,37.4219,37.3475,37.4219,19324.0
2020-02-04 14:10:00,40.22,40.35,40.19,40.34,46637.0,37.4219,37.5429,37.394,37.5336,46637.0
2020-02-04 14:20:00,40.36,40.43,40.35,40.4,39502.0,37.5522,37.6173,37.5429,37.5894,39502.0
2020-02-04 14:30:00,40.4,40.42,40.35,40.41,36393.0,37.5894,37.608,37.5429,37.5987,36393.0
2020-02-04 14:40:00,40.4,40.4,40.26,40.28,32074.0,37.5894,37.5894,37.4591,37.4777,32074.0
2020-02-04 14:50:00,40.28,40.35,40.28,40.28,21568.0,37.4777,37.5429,37.4777,37.4777,21568.0
2020-02-04 15:00:00,40.28,40.35,40.28,40.33,47860.0,37.4777,37.5429,37.4777,37.5243,47860.0
2020-02-04 15:10:00,40.33,40.41,40.33,40.4,44527.0,37.5243,37.5987,37.5243,37.5894,44527.0
2020-02-04 15:20:00,40.4,40.42,40.38,40.38,63602.0,37.5894,37.608,37.5708,37.5708,63602.0
2020-02-04 15:30:00,40.39,40.44,40.38,40.38,63856.0,37.5801,37.6266,37.5708,37.5708,63856.0
2020-02-04 15:40:00,40.39,40.4,40.31,40.33,87305.0,37.5801,37.5894,37.5057,37.5243,87305.0
2020-02-04 15:50:00,40.33,40.42,40.31,40.4,385038.0,37.5243,37.608,37.5057,37.5894,385038.0
2020-02-05 09:30:00,40.38,40.38,40.12,40.2,99528.0,37.5708,37.5708,37.3289,37.4033,99528.0
2020-02-05 09:40:00,40.21,40.32,40.12,40.22,25766.0,37.4126,37.515,37.3289,37.4219,25766.0
2020-02-05 09:50:00,40.22,40.28,40.15,40.27,19446.0,37.4219,37.4777,37.3568,37.4684,19446.0
2020-02-05 10:00:00,40.25,40.34,40.11,40.2,57366.0,37.4498,37.5336,37.3196,37.4033,57366.0
2020-02-05 10:10:00,40.2,40.29,40.12,40.25,81966.0,37.4033,37.487,37.3289,37.4498,81966.0
2020-02-05 10:20:00,40.24,40.54,40.22,40.52,76132.0,37.4405,37.7197,37.4219,37.701,76132.0
2020-02-05 10:30:00,40.51,40.58,40.44,40.47,59324.0,37.6917,37.7569,37.6266,37.6545,59324.0
2020-02-05 10:40:00,40.47,40.54,40.42,40.42,28480.0,37.6545,37.7197,37.608,37.608,28480.0
2020-02-05 10:50:00,40.42,40.51,40.39,40.5,22415.0,37.608,37.6917,37.5801,37.6824,22415.0
2020-02-05 11:00:00,40.52,40.63,40.52,40.54,29188.0,37.701,37.8034,37.701,37.7197,29188.0
2020-02-05 11:10:00,40.54,40.72,40.53,40.71,28920.0,37.7197,37.8871,37.7103,37.8778,28920.0
2020-02-05 11:20:00,40.72,40.73,40.64,40.66,46687.0,37.8871,37.8964,37.8127,37.8313,46687.0
2020-02-05 11:30:00,40.65,40.81,40.63,40.8,37674.0,37.822,37.9709,37.8034,37.9616,37674.0
2020-02-05 11:40:00,40.81,40.81,40.71,40.74,9521.0,37.9709,37.9709,37.8778,37.9057,9521.0
2020-02-05 11:50:00,40.73,40.8,40.71,40.72,20893.0,37.8964,37.9616,37.8778,37.8871,20893.0
2020-02-05 12:00:00,40.73,40.75,40.65,40.65,16305.0,37.8964,37.915,37.822,37.822,16305.0
2020-02-05 12:10:00,40.64,40.68,40.6,40.66,16069.0,37.8127,37.8499,37.7755,37.8313,16069.0
2020-02-05 12:20:00,40.65,40.67,40.52,40.58,26464.0,37.822,37.8406,37.701,37.7569,26464.0
2020-02-05 12:30:00,40.56,40.56,40.45,40.47,50080.0,37.7383,37.7383,37.6359,37.6545,50080.0
2020-02-05 12:40:00,40.47,40.47,40.36,40.46,64466.0,37.6545,37.6545,37.5522,37.6452,64466.0
2020-02-05 12:50:00,40.47,40.5,40.42,40.48,22270.0,37.6545,37.6824,37.608,37.6638,22270.0
2020-02-05 13:00:00,40.48,40.56,40.47,40.56,13700.0,37.6638,37.7383,37.6545,37.7383,13700.0
2020-02-05 13:10:00,40.56,40.59,40.5,40.51,8278.0,37.7383,37.7662,37.6824,37.6917,8278.0
2020-02-05 13:20:00,40.5,40.51,40.42,40.49,18523.0,37.6824,37.6917,37.608,37.6731,18523.0
2020-02-05 13:30:00,40.47,40.5,40.47,40.47,12626.0,37.6545,37.6824,37.6545,37.6545,12626.0
2020-02-05 13:40:00,40.47,40.52,40.43,40.49,26539.0,37.6545,37.701,37.6173,37.6731,26539.0
2020-02-05 13:50:00,40.49,40.59,40.49,40.52,14724.0,37.6731,37.7662,37.6731,37.701,14724.0
2020-02-05 14:00:00,40.52,40.57,40.51,40.56,11900.0,37.701,37.7476,37.6917,37.7383,11900.0
2020-02-05 14:10:00,40.56,40.56,40.5,40.51,14462.0,37.7383,37.7383,37.6824,37.6917,14462.0
2020-02-05 14:20:00,40.52,40.52,40.45,40.47,8460.0,37.701,37.701,37.6359,37.6545,8460.0
2020-02-05 14:30:00,40.48,40.5,40.45,40.45,17017.0,37.6638,37.6824,37.6359,37.6359,17017.0
2020-02-05 14:40:00,40.44,40.44,40.31,40.35,60791.0,37.6266,37.6266,37.5057,37.5429,60791.0
2020-02-05 14:50:00,40.35,40.4,40.35,40.4,25575.0,37.5429,37.5894,37.5429,37.5894,25575.0
2020-02-05 15:00:00,40.39,40.51,40.39,40.43,30274.0,37.5801,37.6917,37.5801,37.6173,30274.0
2020-02-05 15:10:00,40.43,40.47,40.42,40.42,9610.0,37.6173,37.6545,37.608,37.608,9610.0
2020-02-05 15:20:00,40.42,40.44,40.38,40.39,27735.0,37.608,37.6266,37.5708,37.5801,27735.0
2020-02-05 15:30:00,40.4,40.42,40.38,40.42,42475.0,37.5894,37.608,37.5708,37.608,42475.0
2020-02-05 15:40:00,40.42,40.46,40.36,40.45,35607.0,37.608,37.6452,37.5522,37.6359,35607.0
2020-02-05 15:50:00,40.47,40.52,40.37,40.37,243456.0,37.6545,37.701,37.5615,37.5615,243456.0
2020-02-06 09:30:00,40.66,40.9,40.54,40.89,137477.0,37.8313,38.0546,37.7197,38.0453,137477.0
2020-02-06 09:40:00,40.88,40.98,40.74,40.78,58454.0,38.036,38.129,37.9057,37.943,58454.0
2020-02-06 09:50:00,40.79,40.92,40.77,40.77,50847.0,37.9523,38.0732,37.9337,37.9337,50847.0
2020-02-06 10:00:00,40.77,40.87,40.75,40.8,37493.0,37.9337,38.0267,37.915,37.9616,37493.0
2020-02-06 10:10:00,40.81,40.84,40.73,40.79,39506.0,37.9709,37.9988,37.8964,37.9523,39506.0
2020-02-06 10:20:00,40.79,40.82,40.64,40.68,38969.0,37.9523,37.9802,37.8127,37.8499,38969.0
2020-02-06 10:30:00,40.69,40.71,40.53,40.57,61669.0,37.8592,37.8778,37.7103,37.7476,61669.0
2020-02-06 10:40:00,40.56,40.6,40.46,40.56,64839.0,37.7383,37.7755,37.6452,37.7383,64839.0
2020-02-06 10:50:00,40.55,40.64,40.49,40.59,30821.0,37.729,37.8127,37.6731,37.7662,30821.0
2020-02-06 11:00:00,40.6,40.67,40.58,40.62,27612.0,37.7755,37.8406,37.7569,37.7941,27612.0
2020-02-06 11:10:00,40.6,40.6,40.46,40.46,40833.0,37.7755,37.7755,37.6452,37.6452,40833.0
2020-02-06 11:20:00,40.46,40.64,40.46,40.6,20709.0,37.6452,37.8127,37.6452,37.7755,20709.0
2020-02-06 11:30:00,40.61,40.67,40.6,40.61,17464.0,37.7848,37.8406,37.7755,37.7848,17464.0
2020-02-06 11:40:00,40.62,40.72,40.6,40.7,20090.0,37.7941,37.8871,37.7755,37.8685,20090.0
2020-02-06 11:50:00,40.71,40.83,40.7,40.83,18853.0,37.8778,37.9895,37.8685,37.9895,18853.0
2020-02-06 12:00:00,40.81,40.84,40.75,40.81,18442.0,37.9709,37.9988,37.915,37.9709,18442.0
2020-02-06 12:10:00,40.82,40.84,40.78,40.78,31686.0,37.9802,37.9988,37.943,37.943,31686.0
2020-02-06 12:20:00,40.77,40.85,40.76,40.83,21050.0,37.9337,38.0081,37.9243,37.9895,21050.0
2020-02-06 12:30:00,40.83,40.9,40.83,40.85,18255.0,37.9895,38.0546,37.9895,38.0081,18255.0
2020-02-06 12:40:00,40.85,40.89,40.82,40.89,17812.0,38.0081,38.0453,37.9802,38.0453,17812.0
2020-02-06 12:50:00,40.9,40.92,40.88,40.88,12014.0,38.0546,38.0732,38.036,38.036,12014.0
2020-02-06 13:00:00,40.89,40.94,40.89,40.92,25622.0,38.0453,38.0918,38.0453,38.0732,25622.0
2020-02-06 13:10:00,40.91,40.94,40.89,40.91,39575.0,38.0639,38.0918,38.0453,38.0639,39575.0
2020-02-06 13:20:00,40.92,40.98,40.92,40.98,18142.0,38.0732,38.129,38.0732,38.129,18142.0
2020-02-06 13:30:00,40.99,41.06,40.99,41.02,39290.0,38.1383,38.2035,38.1383,38.1663,39290.0
2020-02-06 13:40:00,41.04,41.04,40.97,41.02,19341.0,38.1849,38.1849,38.1197,38.1663,19341.0
2020-02-06 13:50:00,41.01,41.01,40.93,40.94,28083.0,38.157,38.157,38.0825,38.0918,28083.0
2020-02-06 14:00:00,40.95,41.0,40.92,41.0,13344.0,38.1011,38.1477,38.0732,38.1477,13344.0
2020-02-06 14:10:00,40.99,41.02,40.94,40.95,21542.0,38.1383,38.1663,38.0918,38.1011,21542.0
2020-02-06 14:20:00,40.96,41.03,40.96,41.01,12974.0,38.1104,38.1756,38.1104,38.157,12974.0
2020-02-06 14:30:00,41.01,41.03,41.0,41.03,20802.0,38.157,38.1756,38.1477,38.1756,20802.0
2020-02-06 14:40:00,41.03,41.03,41.01,41.03,12367.0,38.1756,38.1756,38.157,38.1756,12367.0
2020-02-06 14:50:00,41.03,41.05,41.02,41.05,13612.0,38.1756,38.1942,38.1663,38.1942,13612.0
2020-02-06 15:00:00,41.05,41.07,40.98,40.99,36467.0,38.1942,38.2128,38.129,38.1383,36467.0
2020-02-06 15:10:00,40.99,41.02,40.96,40.97,33913.0,38.1383,38.1663,38.1104,38.1197,33913.0
2020-02-06 15:20:00,40.97,41.01,40.96,40.97,33352.0,38.1197,38.157,38.1104,38.1197,33352.0
2020-02-06 15:30:00,40.98,41.02,40.97,41.0,77900.0,38.129,38.1663,38.1197,38.1477,77900.0
2020-02-06 15:40:00,41.01,41.01,40.96,40.99,72177.0,38.157,38.157,38.1104,38.1383,72177.0
2020-02-06 15:50:00,40.99,41.03,40.92,40.95,313598.0,38.1383,38.1756,38.0732,38.1011,313598.0
2020-02-07 09:30:00,41.22,41.4,41.18,41.27,126950.0,38.3523,38.5198,38.3151,38.3989,126950.0
2020-02-07 09:40:00,41.26,41.28,41.06,41.09,86320.0,38.3896,38.4082,38.2035,38.2314,86320.0
2020-02-07 09:50:00,41.09,41.21,41.06,41.19,41452.0,38.2314,38.343,38.2035,38.3244,41452.0
2020-02-07 10:00:00,41.18,41.28,41.02,41.02,51061.0,38.3151,38.4082,38.1663,38.1663,51061.0
2020-02-07 10:10:00,41.0,41.03,40.91,40.95,44188.0,38.1477,38.1756,38.0639,38.1011,44188.0
2020-02-07 10:20:00,40.95,40.95,40.75,40.8,45200.0,38.1011,38.1011,37.915,37.9616,45200.0
2020-02-07 10:30:00,40.8,40.85,40.74,40.85,43400.0,37.9616,38.0081,37.9057,38.0081,43400.0
2020-02-07 10:40:00,40.86,40.9,40.69,40.72,57155.0,38.0174,38.0546,37.8592,37.8871,57155.0
2020-02-07 10:50:00,40.71,40.72,40.53,40.62,68910.0,37.8778,37.8871,37.7103,37.7941,68910.0
2020-02-07 11:00:00,40.62,40.77,40.59,40.66,45923.0,37.7941,37.9337,37.7662,37.8313,45923.0
2020-02-07 11:10:00,40.66,40.7,40.5,40.51,47908.0,37.8313,37.8685,37.6824,37.6917,47908.0
2020-02-07 11:20:00,40.5,40.53,40.39,40.41,64049.0,37.6824,37.7103,37.5801,37.5987,64049.0
2020-02-07 11:30:00,40.4,40.46,40.35,40.46,60250.0,37.5894,37.6452,37.5429,37.6452,60250.0
2020-02-07 11:40:00,40.44,40.5,40.37,40.5,22717.0,37.6266,37.6824,37.5615,37.6824,22717.0
2020-02-07 11:50:00,40.5,40.5,40.4,40.42,17802.0,37.6824,37.6824,37.5894,37.608,17802.0
2020-02-07 12:00:00,40.43,40.43,40.36,40.4,33349.0,37.6173,37.6173,37.5522,37.5894,33349.0
2020-02-07 12:10:00,40.4,40.41,40.34,40.35,46926.0,37.5894,37.5987,37.5336,37.5429,46926.0
2020-02-07 12:20:00,40.35,40.44,40.31,40.44,28741.0,37.5429,37.6266,37.5057,37.6266,28741.0
2020-02-07 12:30:00,40.43,40.55,40.43,40.51,21824.0,37.6173,37.729,37.6173,37.6917,21824.0
2020-02-07 12:40:00,40.52,40.53,40.48,40.52,19109.0,37.701,37.7103,37.6638,37.701,19109.0
2020-02-07 12:50:00,40.52,40.54,40.47,40.47,13007.0,37.701,37.7197,37.6545,37.6545,13007.0
2020-02-07 13:00:00,40.45,40.56,40.45,40.53,25326.0,37.6359,37.7383,37.6359,37.7103,25326.0
2020-02-07 13:10:00,40.53,40.59,40.51,40.53,13000.0,37.7103,37.7662,37.6917,37.7103,13000.0
2020-02-07 13:20:00,40.53,40.53,40.44,40.46,14286.0,37.7103,37.7103,37.6266,37.6452,14286.0
2020-02-07 13:30:00,40.47,40.53,40.42,40.46,79189.0,37.6545,37.7103,37.608,37.6452,79189.0
2020-02-07 13:40:00,40.46,40.51,40.42,40.51,31299.0,37.6452,37.6917,37.608,37.6917,31299.0
2020-02-07 13:50:00,40.52,40.57,40.5,40.53,38203.0,37.701,37.7476,37.6824,37.7103,38203.0
2020-02-07 14:00:00,40.54,40.61,40.48,40.48,42801.0,37.7197,37.7848,37.6638,37.6638,42801.0
2020-02-07 14:10:00,40.47,40.48,40.4,40.43,44018.0,37.6545,37.6638,37.5894,37.6173,44018.0
2020-02-07 14:20:00,40.41,40.47,40.39,40.42,30286.0,37.5987,37.6545,37.5801,37.608,30286.0
2020-02-07 14:30:00,40.41,40.43,40.4,40.43,28486.0,37.5987,37.6173,37.5894,37.6173,28486.0
2020-02-07 14:40:00,40.41,40.43,40.36,40.38,26357.0,37.5987,37.6173,37.5522,37.5708,26357.0
2020-02-07 14:50:00,40.36,40.4,40.35,40.37,26447.0,37.5522,37.5894,37.5429,37.5615,26447.0
2020-02-07 15:00:00,40.36,40.39,40.33,40.35,72347.0,37.5522,37.5801,37.5243,37.5429,72347.0
2020-02-07 15:10:00,40.35,40.38,40.31,40.33,30311.0,37.5429,37.5708,37.5057,37.5243,30311.0
2020-02-07 15:20:00,40.34,40.42,40.34,40.41,47946.0,37.5336,37.608,37.5336,37.5987,47946.0
2020-02-07 15:30:00,40.41,40.42,40.35,40.37,32924.0,37.5987,37.608,37.5429,37.5615,32924.0
2020-02-07 15:40:00,40.35,40.39,40.32,40.34,77054.0,37.5429,37.5801,37.515,37.5336,77054.0
2020-02-07 15:50:00,40.34,40.34,40.24,40.25,521929.0,37.5336,37.5336,37.4405,37.4498,521929.0
2020-02-10 09:30:00,40.64,40.67,40.35,40.52,145608.0,37.8127,37.8406,37.5429,37.701,145608.0
2020-02-10 09:40:00,40.52,40.62,40.42,40.61,44027.0,37.701,37.7941,37.608,37.7848,44027.0
2020-02-10 09:50:00,40.58,40.69,40.48,40.5,37147.0,37.7569,37.8592,37.6638,37.6824,37147.0
2020-02-10 10:00:00,40.49,40.62,40.48,40.61,34394.0,37.6731,37.7941,37.6638,37.7848,34394.0
2020-02-10 10:10:00,40.61,40.78,40.61,40.74,95243.0,37.7848,37.943,37.7848,37.9057,95243.0
2020-02-10 10:20:00,40.76,40.91,40.76,40.87,72204.0,37.9243,38.0639,37.9243,38.0267,72204.0
2020-02-10 10:30:00,40.88,40.92,40.83,40.86,75192.0,38.036,38.0732,37.9895,38.0174,75192.0
2020-02-10 10:40:00,40.86,40.95,40.83,40.85,49325.0,38.0174,38.1011,37.9895,38.0081,49325.0
2020-02-10 10:50:00,40.85,40.99,40.84,40.97,40184.0,38.0081,38.1383,37.9988,38.1197,40184.0
2020-02-10 11:00:00,40.96,41.02,40.95,41.01,32283.0,38.1104,38.1663,38.1011,38.157,32283.0
2020-02-10 11:10:00,41.01,41.06,40.98,41.02,38755.0,38.157,38.2035,38.129,38.1663,38755.0
2020-02-10 11:20:00,41.03,41.05,40.93,40.96,35618.0,38.1756,38.1942,38.0825,38.1104,35618.0
2020-02-10 11:30:00,40.96,41.06,40.96,40.99,49459.0,38.1104,38.2035,38.1104,38.1383,49459.0
2020-02-10 11:40:00,40.98,41.0,40.95,40.97,23005.0,38.129,38.1477,38.1011,38.1197,23005.0
2020-02-10 11:50:00,40.97,41.01,40.95,40.95,23493.0,38.1197,38.157,38.1011,38.1011,23493.0
2020-02-10 12:00:00,40.97,40.99,40.9,40.94,29313.0,38.1197,38.1383,38.0546,38.0918,29313.0
2020-02-10 12:10:00,40.96,41.01,40.94,40.98,10500.0,38.1104,38.157,38.0918,38.129,10500.0
2020-02-10 12:20:00,40.99,41.04,40.98,41.03,23215.0,38.1383,38.1849,38.129,38.1756,23215.0
2020-02-10 12:30:00,41.03,41.14,41.02,41.11,33898.0,38.1756,38.2779,38.1663,38.25,33898.0
2020-02-10 12:40:00,41.12,41.12,41.02,41.03,33429.0,38.2593,38.2593,38.1663,38.1756,33429.0
2020-02-10 12:50:00,41.04,41.06,40.96,41.02,19634.0,38.1849,38.2035,38.1104,38.1663,19634.0
2020-02-10 13:00:00,41.02,41.05,40.98,40.99,17044.0,38.1663,38.1942,38.129,38.1383,17044.0
2020-02-10 13:10:00,40.99,40.99,40.94,40.96,21110.0,38.1383,38.1383,38.0918,38.1104,21110.0
2020-02-10 13:20:00,40.98,41.06,40.98,41.06,14662.0,38.129,38.2035,38.129,38.2035,14662.0
2020-02-10 13:30:00,41.06,41.08,41.03,41.08,15710.0,38.2035,38.2221,38.1756,38.2221,15710.0
2020-02-10 13:40:00,41.08,41.12,41.06,41.12,23660.0,38.2221,38.2593,38.2035,38.2593,23660.0
2020-02-10 13:50:00,41.12,41.13,41.1,41.12,16432.0,38.2593,38.2686,38.2407,38.2593,16432.0
2020-02-10 14:00:00,41.12,41.13,41.1,41.11,32841.0,38.2593,38.2686,38.2407,38.25,32841.0
2020-02-10 14:10:00,41.11,41.11,41.04,41.05,27803.0,38.25,38.25,38.1849,38.1942,27803.0
2020-02-10 14:20:00,41.05,41.05,41.01,41.01,15052.0,38.1942,38.1942,38.157,38.157,15052.0
2020-02-10 14:30:00,41.01,41.05,41.0,41.04,19365.0,38.157,38.1942,38.1477,38.1849,19365.0
2020-02-10 14:40:00,41.03,41.11,41.03,41.1,31539.0,38.1756,38.25,38.1756,38.2407,31539.0
2020-02-10 14:50:00,41.11,41.12,41.08,41.1,42304.0,38.25,38.2593,38.2221,38.2407,42304.0
2020-02-10 15:00:00,41.1,41.1,41.05,41.07,43033.0,38.2407,38.2407,38.1942,38.2128,43033.0
2020-02-10 15:10:00,41.08,41.08,40.97,40.97,53590.0,38.2221,38.2221,38.1197,38.1197,53590.0
2020-02-10 15:20:00,40.96,40.96,40.81,40.81,76839.0,38.1104,38.1104,37.9709,37.9709,76839.0
2020-02-10 15:30:00,40.81,40.94,40.8,40.94,64203.0,37.9709,38.0918,37.9616,38.0918,64203.0
2020-02-10 15:40:00,40.95,40.98,40.92,40.96,95551.0,38.1011,38.129,38.0732,38.1104,95551.0
2020-02-10 15:50:00,40.97,41.02,40.86,40.87,633398.0,38.1197,38.1663,38.0174,38.0267,633398.0
2020-02-11 09:30:00,40.75,40.92,40.72,40.9,107438.0,37.915,38.0732,37.8871,38.0546,107438.0
2020-02-11 09:40:00,40.98,40.98,40.77,40.8,25662.0,38.129,38.129,37.9337,37.9616,25662.0
2020-02-11 09:50:00,40.8,40.94,40.8,40.89,18964.0,37.9616,38.0918,37.9616,38.0453,18964.0
2020-02-11 10:00:00,40.92,41.0,40.82,40.97,27969.0,38.0732,38.1477,37.9802,38.1197,27969.0
2020-02-11 10:10:00,40.96,41.02,40.83,40.9,72546.0,38.1104,38.1663,37.9895,38.0546,72546.0
2020-02-11 10:20:00,40.9,40.95,40.72,40.76,60232.0,38.0546,38.1011,37.8871,37.9243,60232.0
2020-02-11 10:30:00,40.74,40.77,40.62,40.66,76700.0,37.9057,37.9337,37.7941,37.8313,76700.0
2020-02-11 10:40:00,40.65,40.65,40.47,40.58,98702.0,37.822,37.822,37.6545,37.7569,98702.0
2020-02-11 10:50:00,40.57,40.57,40.47,40.56,23388.0,37.7476,37.7476,37.6545,37.7383,23388.0
2020-02-11 11:00:00,40.53,40.53,40.38,40.49,28865.0,37.7103,37.7103,37.5708,37.6731,28865.0
2020-02-11 11:10:00,40.49,40.61,40.49,40.56,37080.0,37.6731,37.7848,37.6731,37.7383,37080.0
2020-02-11 11:20:00,40.56,40.67,40.54,40.62,11809.0,37.7383,37.8406,37.7197,37.7941,11809.0
2020-02-11 11:30:00,40.63,40.73,40.62,40.69,23316.0,37.8034,37.8964,37.7941,37.8592,23316.0
2020-02-11 11:40:00,40.7,40.72,40.62,40.67,15036.0,37.8685,37.8871,37.7941,37.8406,15036.0
2020-02-11 11:50:00,40.68,40.76,40.68,40.72,23787.0,37.8499,37.9243,37.8499,37.8871,23787.0
2020-02-11 12:00:00,40.73,40.75,40.7,40.75,11405.0,37.8964,37.915,37.8685,37.915,11405.0
2020-02-11 12:10:00,40.74,40.74,40.64,40.66,18857.0,37.9057,37.9057,37.8127,37.8313,18857.0
2020-02-11 12:20:00,40.67,40.7,40.63,40.65,6698.0,37.8406,37.8685,37.8034,37.822,6698.0
2020-02-11 12:30:00,40.65,40.68,40.62,40.64,7923.0,37.822,37.8499,37.7941,37.8127,7923.0
2020-02-11 12:40:00,40.65,40.67,40.59,40.64,12594.0,37.822,37.8406,37.7662,37.8127,12594.0
2020-02-11 12:50:00,40.64,40.67,40.63,40.63,8600.0,37.8127,37.8406,37.8034,37.8034,8600.0
2020-02-11 13:00:00,40.63,40.66,40.57,40.6,11735.0,37.8034,37.8313,37.7476,37.7755,11735.0
2020-02-11 13:10:00,40.61,40.62,40.58,40.61,7624.0,37.7848,37.7941,37.7569,37.7848,7624.0
2020-02-11 13:20:00,40.62,40.7,40.62,40.67,11473.0,37.7941,37.8685,37.7941,37.8406,11473.0
2020-02-11 13:30:00,40.67,40.76,40.67,40.73,9390.0,37.8406,37.9243,37.8406,37.8964,9390.0
2020-02-11 13:40:00,40.74,40.84,40.74,40.82,15836.0,37.9057,37.9988,37.9057,37.9802,15836.0
2020-02-11 13:50:00,40.82,40.86,40.8,40.8,15140.0,37.9802,38.0174,37.9616,37.9616,15140.0
2020-02-11 14:00:00,40.8,40.81,40.77,40.77,14343.0,37.9616,37.9709,37.9337,37.9337,14343.0
2020-02-11 14:10:00,40.77,40.78,40.69,40.73,15806.0,37.9337,37.943,37.8592,37.8964,15806.0
2020-02-11 14:20:00,40.73,40.77,40.69,40.7,9051.0,37.8964,37.9337,37.8592,37.8685,9051.0
2020-02-11 14:30:00,40.71,40.72,40.63,40.63,15696.0,37.8778,37.8871,37.8034,37.8034,15696.0
2020-02-11 14:40:00,40.63,40.7,40.62,40.7,15238.0,37.8034,37.8685,37.7941,37.8685,15238.0
2020-02-11 14:50:00,40.7,40.73,40.68,40.72,9106.0,37.8685,37.8964,37.8499,37.8871,9106.0
2020-02-11 15:00:00,40.71,40.76,40.71,40.76,21598.0,37.8778,37.9243,37.8778,37.9243,21598.0
2020-02-11 15:10:00,40.75,40.78,40.72,40.78,35363.0,37.915,37.943,37.8871,37.943,35363.0
2020-02-11 15:20:00,40.79,40.83,40.78,40.83,16982.0,37.9523,37.9895,37.943,37.9895,16982.0
2020-02-11 15:30:00,40.81,40.89,40.81,40.86,21052.0,37.9709,38.0453,37.9709,38.0174,21052.0
2020-02-11 15:40:00,40.86,40.89,40.84,40.88,38639.0,38.0174,38.0453,37.9988,38.036,38639.0
2020-02-11 15:50:00,40.89,40.9,40.77,40.83,183166.0,38.0453,38.0546,37.9337,37.9895,183166.0
2020-02-12 09:30:00,40.77,40.8,40.52,40.58,87367.0,37.9337,37.9616,37.701,37.7569,87367.0
2020-02-12 09:40:00,40.58,40.65,40.53,40.63,41656.0,37.7569,37.822,37.7103,37.8034,41656.0
2020-02-12 09:50:00,40.65,40.69,40.56,40.66,49200.0,37.822,37.8592,37.7383,37.8313,49200.0
2020-02-12 10:00:00,40.66,40.66,40.48,40.5,47763.0,37.8313,37.8313,37.6638,37.6824,47763.0
2020-02-12 10:10:00,40.51,40.55,40.46,40.53,33799.0,37.6917,37.729,37.6452,37.7103,33799.0
2020-02-12 10:20:00,40.54,40.68,40.54,40.67,41205.0,37.7197,37.8499,37.7197,37.8406,41205.0
2020-02-12 10:30:00,40.68,40.69,40.6,40.62,17131.0,37.8499,37.8592,37.7755,37.7941,17131.0
2020-02-12 10:40:00,40.6,40.73,40.6,40.7,15900.0,37.7755,37.8964,37.7755,37.8685,15900.0
2020-02-12 10:50:00,40.71,40.76,40.64,40.74,27770.0,37.8778,37.9243,37.8127,37.9057,27770.0
2020-02-12 11:00:00,40.74,40.77,40.67,40.7,16732.0,37.9057,37.9337,37.8406,37.8685,16732.0
2020-02-12 11:10:00,40.72,40.75,40.67,40.74,19521.0,37.8871,37.915,37.8406,37.9057,19521.0
2020-02-12 11:20:00,40.74,40.84,40.72,40.82,22669.0,37.9057,37.9988,37.8871,37.9802,22669.0
2020-02-12 11:30:00,40.83,40.89,40.8,40.81,34134.0,37.9895,38.0453,37.9616,37.9709,34134.0
2020-02-12 11:40:00,40.8,40.89,40.8,40.88,17465.0,37.9616,38.0453,37.9616,38.036,17465.0
2020-02-12 11:50:00,40.89,40.9,40.85,40.89,11871.0,38.0453,38.0546,38.0081,38.0453,11871.0
2020-02-12 12:00:00,40.89,40.91,40.81,40.81,14202.0,38.0453,38.0639,37.9709,37.9709,14202.0
2020-02-12 12:10:00,40.8,40.86,40.78,40.86,11107.0,37.9616,38.0174,37.943,38.0174,11107.0
2020-02-12 12:20:00,40.85,40.86,40.79,40.8,3966.0,38.0081,38.0174,37.9523,37.9616,3966.0
2020-02-12 12:30:00,40.79,40.82,40.77,40.78,6503.0,37.9523,37.9802,37.9337,37.943,6503.0
2020-02-12 12:40:00,40.78,40.79,40.73,40.76,7388.0,37.943,37.9523,37.8964,37.9243,7388.0
2020-02-12 12:50:00,40.76,40.78,40.72,40.73,7844.0,37.9243,37.943,37.8871,37.8964,7844.0
2020-02-12 13:00:00,40.73,40.79,40.73,40.78,10868.0,37.8964,37.9523,37.8964,37.943,10868.0
2020-02-12 13:10:00,40.76,40.78,40.72,40.75,5600.0,37.9243,37.943,37.8871,37.915,5600.0
2020-02-12 13:20:00,40.76,40.82,40.75,40.78,21984.0,37.9243,37.9802,37.915,37.943,21984.0
2020-02-12 13:30:00,40.78,40.8,40.75,40.8,7214.0,37.943,37.9616,37.915,37.9616,7214.0
2020-02-12 13:40:00,40.78,40.79,40.74,40.74,7980.0,37.943,37.9523,37.9057,37.9057,7980.0
2020-02-12 13:50:00,40.74,40.76,40.69,40.69,10094.0,37.9057,37.9243,37.8592,37.8592,10094.0
2020-02-12 14:00:00,40.69,40.69,40.64,40.64,9874.0,37.8592,37.8592,37.8127,37.8127,9874.0
2020-02-12 14:10:00,40.63,40.66,40.59,40.62,21553.0,37.8034,37.8313,37.7662,37.7941,21553.0
2020-02-12 14:20:00,40.62,40.62,40.53,40.57,28795.0,37.7941,37.7941,37.7103,37.7476,28795.0
2020-02-12 14:30:00,40.57,40.61,40.56,40.56,15238.0,37.7476,37.7848,37.7383,37.7383,15238.0
2020-02-12 14:40:00,40.56,40.56,40.51,40.52,18595.0,37.7383,37.7383,37.6917,37.701,18595.0
2020-02-12 14:50:00,40.52,40.54,40.49,40.53,30739.0,37.701,37.7197,37.6731,37.7103,30739.0
2020-02-12 15:00:00,40.54,40.59,40.51,40.59,141086.0,37.7197,37.7662,37.6917,37.7662,141086.0
2020-02-12 15:10:00,40.58,40.63,40.57,40.58,55861.0,37.7569,37.8034,37.7476,37.7569,55861.0
2020-02-12 15:20:00,40.58,40.6,40.51,40.55,41627.0,37.7569,37.7755,37.6917,37.729,41627.0
2020-02-12 15:30:00,40.56,40.57,40.52,40.54,61306.0,37.7383,37.7476,37.701,37.7197,61306.0
2020-02-12 15:40:00,40.54,40.55,40.51,40.54,82973.0,37.7197,37.729,37.6917,37.7197,82973.0
2020-02-12 15:50:00,40.53,40.56,40.51,40.53,321551.0,37.7103,37.7383,37.6917,37.7103,321551.0
2020-02-13 09:30:00,40.92,41.02,40.7,40.83,104671.0,38.0732,38.1663,37.8685,37.9895,104671.0
2020-02-13 09:40:00,40.85,40.9,40.7,40.79,44250.0,38.0081,38.0546,37.8685,37.9523,44250.0
2020-02-13 09:50:00,40.78,40.99,40.73,40.97,25414.0,37.943,38.1383,37.8964,38.1197,25414.0
2020-02-13 10:00:00,40.97,41.17,40.93,41.11,68590.0,38.1197,38.3058,38.0825,38.25,68590.0
2020-02-13 10:10:00,41.11,41.17,41.08,41.17,67598.0,38.25,38.3058,38.2221,38.3058,67598.0
2020-02-13 10:20:00,41.2,41.21,41.13,41.16,49171.0,38.3337,38.343,38.2686,38.2965,49171.0
2020-02-13 10:30:00,41.17,41.3,41.15,41.25,77483.0,38.3058,38.4268,38.2872,38.3803,77483.0
2020-02-13 10:40:00,41.27,41.33,41.25,41.25,72032.0,38.3989,38.4547,38.3803,38.3803,72032.0
2020-02-13 10:50:00,41.24,41.24,41.08,41.14,45421.0,38.371,38.371,38.2221,38.2779,45421.0
2020-02-13 11:00:00,41.14,41.15,40.96,40.98,40568.0,38.2779,38.2872,38.1104,38.129,40568.0
2020-02-13 11:10:00,41.0,41.12,40.93,41.08,18379.0,38.1477,38.2593,38.0825,38.2221,18379.0
2020-02-13 11:20:00,41.1,41.1,40.97,40.98,28591.0,38.2407,38.2407,38.1197,38.129,28591.0
2020-02-13 11:30:00,41.0,41.04,40.97,40.98,19452.0,38.1477,38.1849,38.1197,38.129,19452.0
2020-02-13 11:40:00,40.98,41.15,40.98,41.14,20899.0,38.129,38.2872,38.129,38.2779,20899.0
2020-02-13 11:50:00,41.14,41.21,41.12,41.13,29921.0,38.2779,38.343,38.2593,38.2686,29921.0
2020-02-13 12:00:00,41.12,41.12,41.02,41.04,35449.0,38.2593,38.2593,38.1663,38.1849,35449.0
2020-02-13 12:10:00,41.04,41.09,41.03,41.08,16759.0,38.1849,38.2314,38.1756,38.2221,16759.0
2020-02-13 12:20:00,41.09,41.14,41.09,41.14,18665.0,38.2314,38.2779,38.2314,38.2779,18665.0
2020-02-13 12:30:00,41.13,41.15,41.08,41.11,12684.0,38.2686,38.2872,38.2221,38.25,12684.0
2020-02-13 12:40:00,41.11,41.16,41.11,41.11,18674.0,38.25,38.2965,38.25,38.25,18674.0
2020-02-13 12:50:00,41.11,41.12,41.02,41.1,17384.0,38.25,38.2593,38.1663,38.2407,17384.0
2020-02-13 13:00:00,41.1,41.13,41.07,41.09,16080.0,38.2407,38.2686,38.2128,38.2314,16080.0
2020-02-13 13:10:00,41.1,41.15,41.09,41.12,22502.0,38.2407,38.2872,38.2314,38.2593,22502.0
2020-02-13 13:20:00,41.12,41.14,41.09,41.12,16757.0,38.2593,38.2779,38.2314,38.2593,16757.0
2020-02-13 13:30:00,41.13,41.17,41.11,41.13,14790.0,38.2686,38.3058,38.25,38.2686,14790.0
2020-02-13 13:40:00,41.13,41.17,41.08,41.08,24046.0,38.2686,38.3058,38.2221,38.2221,24046.0
2020-02-13 13:50:00,41.07,41.12,41.04,41.05,46076.0,38.2128,38.2593,38.1849,38.1942,46076.0
2020-02-13 14:00:00,41.06,41.11,41.06,41.11,10345.0,38.2035,38.25,38.2035,38.25,10345.0
2020-02-13 14:10:00,41.1,41.12,41.06,41.06,20020.0,38.2407,38.2593,38.2035,38.2035,20020.0
2020-02-13 14:20:00,41.06,41.11,41.05,41.08,8315.0,38.2035,38.25,38.1942,38.2221,8315.0
2020-02-13 14:30:00,41.08,41.1,41.06,41.06,13950.0,38.2221,38.2407,38.2035,38.2035,13950.0
2020-02-13 14:40:00,41.07,41.12,41.06,41.09,11420.0,38.2128,38.2593,38.2035,38.2314,11420.0
2020-02-13 14:50:00,41.09,41.1,41.06,41.07,8346.0,38.2314,38.2407,38.2035,38.2128,8346.0
2020-02-13 15:00:00,41.08,41.08,41.03,41.06,24967.0,38.2221,38.2221,38.1756,38.2035,24967.0
2020-02-13 15:10:00,41.07,41.08,41.04,41.04,15968.0,38.2128,38.2221,38.1849,38.1849,15968.0
2020-02-13 15:20:00,41.04,41.07,41.01,41.01,27813.0,38.1849,38.2128,38.157,38.157,27813.0
2020-02-13 15:30:00,41.02,41.05,41.0,41.04,39089.0,38.1663,38.1942,38.1477,38.1849,39089.0
2020-02-13 15:40:00,41.03,41.06,41.0,41.03,77963.0,38.1756,38.2035,38.1477,38.1756,77963.0
2020-02-13 15:50:00,41.03,41.06,41.0,41.02,251586.0,38.1756,38.2035,38.1477,38.1663,251586.0
2020-02-14 09:30:00,41.24,41.41,41.18,41.39,258952.0,38.371,38.5291,38.3151,38.5105,258952.0
2020-02-14 09:40:00,41.38,41.57,41.34,41.54,159517.0,38.5012,38.678,38.464,38.6501,159517.0
2020-02-14 09:50:00,41.53,41.58,41.47,41.51,48726.0,38.6408,38.6873,38.585,38.6222,48726.0
2020-02-14 10:00:00,41.52,41.55,41.32,41.35,83677.0,38.6315,38.6594,38.4454,38.4733,83677.0
2020-02-14 10:10:00,41.36,41.48,41.26,41.28,57823.0,38.4826,38.5943,38.3896,38.4082,57823.0
2020-02-14 10:20:00,41.29,41.42,41.28,41.33,36852.0,38.4175,38.5384,38.4082,38.4547,36852.0
2020-02-14 10:30:00,41.35,41.36,41.26,41.34,37842.0,38.4733,38.4826,38.3896,38.464,37842.0
2020-02-14 10:40:00,41.33,41.38,41.3,41.36,19060.0,38.4547,38.5012,38.4268,38.4826,19060.0
2020-02-14 10:50:00,41.35,41.4,41.3,41.35,23227.0,38.4733,38.5198,38.4268,38.4733,23227.0
2020-02-14 11:00:00,41.35,41.4,41.29,41.33,36795.0,38.4733,38.5198,38.4175,38.4547,36795.0
2020-02-14 11:10:00,41.32,41.34,41.17,41.18,49047.0,38.4454,38.464,38.3058,38.3151,49047.0
2020-02-14 11:20:00,41.19,41.23,41.12,41.15,51759.0,38.3244,38.3617,38.2593,38.2872,51759.0
2020-02-14 11:30:00,41.16,41.17,41.07,41.15,39115.0,38.2965,38.3058,38.2128,38.2872,39115.0
2020-02-14 11:40:00,41.16,41.16,41.08,41.13,19020.0,38.2965,38.2965,38.2221,38.2686,19020.0
2020-02-14 11:50:00,41.13,41.16,41.09,41.12,25964.0,38.2686,38.2965,38.2314,38.2593,25964.0
2020-02-14 12:00:00,41.11,41.18,41.1,41.14,18899.0,38.25,38.3151,38.2407,38.2779,18899.0
2020-02-14 12:10:00,41.18,41.22,41.13,41.22,25004.0,38.3151,38.3523,38.2686,38.3523,25004.0
2020-02-14 12:20:00,41.21,41.27,41.2,41.27,24449.0,38.343,38.3989,38.3337,38.3989,24449.0
2020-02-14 12:30:00,41.27,41.29,41.25,41.29,15528.0,38.3989,38.4175,38.3803,38.4175,15528.0
2020-02-14 12:40:00,41.29,41.34,41.28,41.33,19407.0,38.4175,38.464,38.4082,38.4547,19407.0
2020-02-14 12:50:00,41.33,41.33,41.22,41.26,43291.0,38.4547,38.4547,38.3523,38.3896,43291.0
2020-02-14 13:00:00,41.26,41.27,41.2,41.25,30965.0,38.3896,38.3989,38.3337,38.3803,30965.0
2020-02-14 13:10:00,41.26,41.28,41.22,41.27,10980.0,38.3896,38.4082,38.3523,38.3989,10980.0
2020-02-14 13:20:00,41.26,41.33,41.26,41.32,13341.0,38.3896,38.4547,38.3896,38.4454,13341.0
2020-02-14 13:30:00,41.33,41.33,41.28,41.31,13343.0,38.4547,38.4547,38.4082,38.4361,13343.0
2020-02-14 13:40:00,41.31,41.35,41.29,41.29,11327.0,38.4361,38.4733,38.4175,38.4175,11327.0
2020-02-14 13:50:00,41.28,41.3,41.22,41.28,15939.0,38.4082,38.4268,38.3523,38.4082,15939.0
2020-02-14 14:00:00,41.28,41.28,41.25,41.27,5207.0,38.4082,38.4082,38.3803,38.3989,5207.0
2020-02-14 14:10:00,41.27,41.32,41.27,41.28,12695.0,38.3989,38.4454,38.3989,38.4082,12695.0
2020-02-14 14:20:00,41.29,41.29,41.21,41.24,23629.0,38.4175,38.4175,38.343,38.371,23629.0
2020-02-14 14:30:00,41.24,41.24,41.21,41.22,11620.0,38.371,38.371,38.343,38.3523,11620.0
2020-02-14 14:40:00,41.22,41.24,41.22,41.23,6942.0,38.3523,38.371,38.3523,38.3617,6942.0
2020-02-14 14:50:00,41.23,41.24,41.08,41.11,27809.0,38.3617,38.371,38.2221,38.25,27809.0
2020-02-14 15:00:00,41.11,41.11,41.01,41.01,59284.0,38.25,38.25,38.157,38.157,59284.0
2020-02-14 15:10:00,41.01,41.04,41.0,41.0,23760.0,38.157,38.1849,38.1477,38.1477,23760.0
2020-02-14 15:20:00,40.99,41.03,40.99,41.01,32625.0,38.1383,38.1756,38.1383,38.157,32625.0
2020-02-14 15:30:00,41.03,41.03,41.0,41.02,23216.0,38.1756,38.1756,38.1477,38.1663,23216.0
2020-02-14 15:40:00,41.02,41.02,40.98,40.99,41087.0,38.1663,38.1663,38.129,38.1383,41087.0
2020-02-14 15:50:00,40.99,41.01,40.95,40.98,220364.0,38.1383,38.157,38.1011,38.129,220364.0
2020-02-18 09:30:00,41.56,41.56,41.26,41.45,143641.0,38.6687,38.6687,38.3896,38.5663,143641.0
2020-02-18 09:40:00,41.44,41.45,41.34,41.4,52127.0,38.557,38.5663,38.464,38.5198,52127.0
2020-02-18 09:50:00,41.41,41.54,41.41,41.49,57260.0,38.5291,38.6501,38.5291,38.6036,57260.0
2020-02-18 10:00:00,41.54,41.59,41.51,41.58,51094.0,38.6501,38.6966,38.6222,38.6873,51094.0
2020-02-18 10:10:00,41.58,41.67,41.58,41.65,85836.0,38.6873,38.771,38.6873,38.7524,85836.0
2020-02-18 10:20:00,41.65,41.9,41.65,41.9,111479.0,38.7524,38.985,38.7524,38.985,111479.0
2020-02-18 10:30:00,41.9,41.9,41.76,41.9,100748.0,38.985,38.985,38.8548,38.985,100748.0
2020-02-18 10:40:00,41.9,41.96,41.77,41.8,156168.0,38.985,39.0409,38.8641,38.892,156168.0
2020-02-18 10:50:00,41.83,42.04,41.83,42.04,65172.0,38.9199,39.1153,38.9199,39.1153,65172.0
2020-02-18 11:00:00,42.02,42.26,42.0,42.21,204461.0,39.0967,39.32,39.0781,39.2735,204461.0
2020-02-18 11:10:00,42.21,42.33,42.2,42.32,94972.0,39.2735,39.3851,39.2642,39.3758,94972.0
2020-02-18 11:20:00,42.33,42.43,42.27,42.39,125561.0,39.3851,39.4782,39.3293,39.441,125561.0
2020-02-18 11:30:00,42.38,42.41,42.24,42.41,95597.0,39.4316,39.4596,39.3014,39.4596,95597.0
2020-02-18 11:40:00,42.41,42.54,42.4,42.51,129635.0,39.4596,39.5805,39.4503,39.5526,129635.0
2020-02-18 11:50:00,42.51,42.51,42.4,42.42,79719.0,39.5526,39.5526,39.4503,39.4689,79719.0
2020-02-18 12:00:00,42.41,42.42,42.23,42.25,96842.0,39.4596,39.4689,39.2921,39.3107,96842.0
2020-02-18 12:10:00,42.25,42.35,42.21,42.34,68896.0,39.3107,39.4037,39.2735,39.3944,68896.0
2020-02-18 12:20:00,42.35,42.48,42.35,42.48,94083.0,39.4037,39.5247,39.4037,39.5247,94083.0
2020-02-18 12:30:00,42.48,42.48,42.38,42.41,94230.0,39.5247,39.5247,39.4316,39.4596,94230.0
2020-02-18 12:40:00,42.42,42.45,42.4,42.42,62121.0,39.4689,39.4968,39.4503,39.4689,62121.0
2020-02-18 12:50:00,42.45,42.47,42.43,42.46,34019.0,39.4968,39.5154,39.4782,39.5061,34019.0
2020-02-18 13:00:00,42.46,42.46,42.39,42.42,51521.0,39.5061,39.5061,39.441,39.4689,51521.0
2020-02-18 13:10:00,42.43,42.47,42.43,42.44,48867.0,39.4782,39.5154,39.4782,39.4875,48867.0
2020-02-18 13:20:00,42.45,42.47,42.42,42.46,38322.0,39.4968,39.5154,39.4689,39.5061,38322.0
2020-02-18 13:30:00,42.46,42.47,42.42,42.44,53206.0,39.5061,39.5154,39.4689,39.4875,53206.0
2020-02-18 13:40:00,42.47,42.49,42.46,42.49,51722.0,39.5154,39.534,39.5061,39.534,51722.0
2020-02-18 13:50:00,42.48,42.49,42.45,42.45,31633.0,39.5247,39.534,39.4968,39.4968,31633.0
2020-02-18 14:00:00,42.46,42.51,42.43,42.51,77111.0,39.5061,39.5526,39.4782,39.5526,77111.0
2020-02-18 14:10:00,42.51,42.53,42.49,42.49,40253.0,39.5526,39.5712,39.534,39.534,40253.0
2020-02-18 14:20:00,42.5,42.53,42.44,42.5,62890.0,39.5433,39.5712,39.4875,39.5433,62890.0
2020-02-18 14:30:00,42.49,42.54,42.49,42.53,43078.0,39.534,39.5805,39.534,39.5712,43078.0
2020-02-18 14:40:00,42.53,42.54,42.5,42.52,54484.0,39.5712,39.5805,39.5433,39.5619,54484.0
2020-02-18 14:50:00,42.53,42.58,42.52,42.58,54951.0,39.5712,39.6177,39.5619,39.6177,54951.0
2020-02-18 15:00:00,42.58,42.59,42.56,42.59,78946.0,39.6177,39.627,39.5991,39.627,78946.0
2020-02-18 15:10:00,42.59,42.62,42.57,42.61,81210.0,39.627,39.6549,39.6084,39.6456,81210.0
2020-02-18 15:20:00,42.61,42.63,42.57,42.63,77924.0,39.6456,39.6643,39.6084,39.6643,77924.0
2020-02-18 15:30:00,42.63,42.69,42.63,42.66,161001.0,39.6643,39.7201,39.6643,39.6922,161001.0
2020-02-18 15:40:00,42.67,42.69,42.61,42.67,139691.0,39.7015,39.7201,39.6456,39.7015,139691.0
2020-02-18 15:50:00,42.68,42.68,42.63,42.65,485547.0,39.7108,39.7108,39.6643,39.6829,485547.0
2020-02-19 09:30:00,43.22,43.25,42.8,43.15,235230.0,40.2132,40.2411,39.8224,40.1481,235230.0
2020-02-19 09:40:00,43.13,43.37,43.12,43.28,120536.0,40.1295,40.3528,40.1202,40.269,120536.0
2020-02-19 09:50:00,43.28,43.31,42.95,43.12,128871.0,40.269,40.2969,39.962,40.1202,128871.0
2020-02-19 10:00:00,43.11,43.25,43.04,43.25,86382.0,40.1109,40.2411,40.0457,40.2411,86382.0
2020-02-19 10:10:00,43.25,43.26,43.13,43.26,75724.0,40.2411,40.2504,40.1295,40.2504,75724.0
2020-02-19 10:20:00,43.26,43.47,43.26,43.42,104299.0,40.2504,40.4458,40.2504,40.3993,104299.0
2020-02-19 10:30:00,43.41,43.5,43.4,43.49,127703.0,40.39,40.4737,40.3807,40.4644,127703.0
2020-02-19 10:40:00,43.5,43.63,43.49,43.6,80039.0,40.4737,40.5947,40.4644,40.5668,80039.0
2020-02-19 10:50:00,43.59,43.6,43.5,43.55,54516.0,40.5575,40.5668,40.4737,40.5202,54516.0
2020-02-19 11:00:00,43.55,43.56,43.36,43.4,58421.0,40.5202,40.5296,40.3435,40.3807,58421.0
2020-02-19 11:10:00,43.4,43.47,43.38,43.42,32354.0,40.3807,40.4458,40.3621,40.3993,32354.0
2020-02-19 11:20:00,43.43,43.45,43.29,43.31,36976.0,40.4086,40.4272,40.2783,40.2969,36976.0
2020-02-19 11:30:00,43.31,43.31,43.19,43.19,39756.0,40.2969,40.2969,40.1853,40.1853,39756.0
2020-02-19 11:40:00,43.19,43.44,43.18,43.44,38737.0,40.1853,40.4179,40.176,40.4179,38737.0
2020-02-19 11:50:00,43.43,43.45,43.39,43.44,24438.0,40.4086,40.4272,40.3714,40.4179,24438.0
2020-02-19 12:00:00,43.46,43.48,43.38,43.4,54303.0,40.4365,40.4551,40.3621,40.3807,54303.0
2020-02-19 12:10:00,43.4,43.45,43.37,43.45,27470.0,40.3807,40.4272,40.3528,40.4272,27470.0
2020-02-19 12:20:00,43.45,43.5,43.43,43.5,25886.0,40.4272,40.4737,40.4086,40.4737,25886.0
2020-02-19 12:30:00,43.51,43.54,43.47,43.5,29607.0,40.483,40.5109,40.4458,40.4737,29607.0
2020-02-19 12:40:00,43.5,43.54,43.45,43.54,38857.0,40.4737,40.5109,40.4272,40.5109,38857.0
2020-02-19 12:50:00,43.55,43.58,43.52,43.56,38176.0,40.5202,40.5482,40.4923,40.5296,38176.0
2020-02-19 13:00:00,43.55,43.6,43.5,43.58,60045.0,40.5202,40.5668,40.4737,40.5482,60045.0
2020-02-19 13:10:00,43.58,43.63,43.58,43.61,23923.0,40.5482,40.5947,40.5482,40.5761,23923.0
2020-02-19 13:20:00,43.61,43.7,43.6,43.68,35601.0,40.5761,40.6598,40.5668,40.6412,35601.0
2020-02-19 13:30:00,43.68,43.72,43.63,43.71,44615.0,40.6412,40.6784,40.5947,40.6691,44615.0
2020-02-19 13:40:00,43.72,43.74,43.68,43.7,27082.0,40.6784,40.697,40.6412,40.6598,27082.0
2020-02-19 13:50:00,43.72,43.76,43.69,43.72,41504.0,40.6784,40.7156,40.6505,40.6784,41504.0
2020-02-19 14:00:00,43.73,43.81,43.68,43.7,68982.0,40.6877,40.7622,40.6412,40.6598,68982.0
2020-02-19 14:10:00,43.73,43.74,43.56,43.59,57308.0,40.6877,40.697,40.5296,40.5575,57308.0
2020-02-19 14:20:00,43.6,43.75,43.6,43.75,27007.0,40.5668,40.7063,40.5668,40.7063,27007.0
2020-02-19 14:30:00,43.75,43.82,43.74,43.81,63625.0,40.7063,40.7715,40.697,40.7622,63625.0
2020-02-19 14:40:00,43.8,43.8,43.69,43.78,57105.0,40.7529,40.7529,40.6505,40.7342,57105.0
2020-02-19 14:50:00,43.78,43.81,43.73,43.73,41943.0,40.7342,40.7622,40.6877,40.6877,41943.0
2020-02-19 15:00:00,43.73,43.8,43.73,43.75,84437.0,40.6877,40.7529,40.6877,40.7063,84437.0
2020-02-19 15:10:00,43.75,43.78,43.71,43.76,57537.0,40.7063,40.7342,40.6691,40.7156,57537.0
2020-02-19 15:20:00,43.75,43.82,43.75,43.81,89384.0,40.7063,40.7715,40.7063,40.7622,89384.0
2020-02-19 15:30:00,43.81,43.89,43.81,43.87,81217.0,40.7622,40.8366,40.7622,40.818,81217.0
2020-02-19 15:40:00,43.87,43.98,43.87,43.98,165217.0,40.818,40.9203,40.818,40.9203,165217.0
2020-02-19 15:50:00,43.98,44.05,43.92,44.02,649561.0,40.9203,40.9855,40.8645,40.9576,649561.0
2020-02-20 09:30:00,43.8,43.98,43.69,43.79,180066.0,40.7529,40.9203,40.6505,40.7436,180066.0
2020-02-20 09:40:00,43.8,44.11,43.76,44.08,80668.0,40.7529,41.0413,40.7156,41.0134,80668.0
2020-02-20 09:50:00,44.09,44.16,43.97,44.16,72519.0,41.0227,41.0878,40.911,41.0878,72519.0
2020-02-20 10:00:00,44.16,44.32,44.13,44.22,95121.0,41.0878,41.2367,41.0599,41.1436,95121.0
2020-02-20 10:10:00,44.21,44.21,44.03,44.16,63375.0,41.1343,41.1343,40.9669,41.0878,63375.0
2020-02-20 10:20:00,44.15,44.29,44.15,44.25,88430.0,41.0785,41.2088,41.0785,41.1716,88430.0
2020-02-20 10:30:00,44.27,44.4,44.25,44.25,113711.0,41.1902,41.3111,41.1716,41.1716,113711.0
2020-02-20 10:40:00,44.26,44.27,43.95,43.97,95269.0,41.1809,41.1902,40.8924,40.911,95269.0
2020-02-20 10:50:00,43.95,43.95,43.55,43.76,147002.0,40.8924,40.8924,40.5202,40.7156,147002.0
2020-02-20 11:00:00,43.76,43.94,43.76,43.89,48726.0,40.7156,40.8831,40.7156,40.8366,48726.0
2020-02-20 11:10:00,43.89,44.04,43.89,43.96,34650.0,40.8366,40.9762,40.8366,40.9017,34650.0
2020-02-20 11:20:00,43.97,43.98,43.78,43.83,47679.0,40.911,40.9203,40.7342,40.7808,47679.0
2020-02-20 11:30:00,43.84,43.98,43.64,43.64,121185.0,40.7901,40.9203,40.604,40.604,121185.0
2020-02-20 11:40:00,43.65,43.82,43.61,43.7,65157.0,40.6133,40.7715,40.5761,40.6598,65157.0
2020-02-20 11:50:00,43.7,43.72,43.47,43.63,70538.0,40.6598,40.6784,40.4458,40.5947,70538.0
2020-02-20 12:00:00,43.63,43.67,43.46,43.64,55662.0,40.5947,40.6319,40.4365,40.604,55662.0
2020-02-20 12:10:00,43.65,43.67,43.57,43.62,19502.0,40.6133,40.6319,40.5389,40.5854,19502.0
2020-02-20 12:20:00,43.61,43.68,43.57,43.67,9685.0,40.5761,40.6412,40.5389,40.6319,9685.0
2020-02-20 12:30:00,43.67,43.69,43.54,43.61,17356.0,40.6319,40.6505,40.5109,40.5761,17356.0
2020-02-20 12:40:00,43.57,43.6,43.42,43.46,49091.0,40.5389,40.5668,40.3993,40.4365,49091.0
2020-02-20 12:50:00,43.47,43.48,43.31,43.33,27183.0,40.4458,40.4551,40.2969,40.3156,27183.0
2020-02-20 13:00:00,43.33,43.55,43.29,43.55,94677.0,40.3156,40.5202,40.2783,40.5202,94677.0
2020-02-20 13:10:00,43.53,43.67,43.49,43.67,32728.0,40.5016,40.6319,40.4644,40.6319,32728.0
2020-02-20 13:20:00,43.65,43.71,43.57,43.59,35370.0,40.6133,40.6691,40.5389,40.5575,35370.0
2020-02-20 13:30:00,43.61,43.77,43.61,43.71,39020.0,40.5761,40.7249,40.5761,40.6691,39020.0
2020-02-20 13:40:00,43.72,43.79,43.67,43.68,14816.0,40.6784,40.7436,40.6319,40.6412,14816.0
2020-02-20 13:50:00,43.68,43.75,43.62,43.74,13868.0,40.6412,40.7063,40.5854,40.697,13868.0
2020-02-20 14:00:00,43.75,43.75,43.58,43.71,21601.0,40.7063,40.7063,40.5482,40.6691,21601.0
2020-02-20 14:10:00,43.72,43.75,43.68,43.71,9533.0,40.6784,40.7063,40.6412,40.6691,9533.0
2020-02-20 14:20:00,43.72,43.75,43.68,43.75,12875.0,40.6784,40.7063,40.6412,40.7063,12875.0
2020-02-20 14:30:00,43.77,43.79,43.71,43.79,22525.0,40.7249,40.7436,40.6691,40.7436,22525.0
2020-02-20 14:40:00,43.79,43.81,43.76,43.78,13546.0,40.7436,40.7622,40.7156,40.7342,13546.0
2020-02-20 14:50:00,43.79,43.93,43.77,43.91,34022.0,40.7436,40.8738,40.7249,40.8552,34022.0
2020-02-20 15:00:00,43.92,43.93,43.87,43.88,24496.0,40.8645,40.8738,40.818,40.8273,24496.0
2020-02-20 15:10:00,43.89,43.95,43.88,43.9,43010.0,40.8366,40.8924,40.8273,40.8459,43010.0
2020-02-20 15:20:00,43.9,43.92,43.84,43.84,42145.0,40.8459,40.8645,40.7901,40.7901,42145.0
2020-02-20 15:30:00,43.85,43.85,43.69,43.7,45494.0,40.7994,40.7994,40.6505,40.6598,45494.0
2020-02-20 15:40:00,43.7,43.72,43.64,43.65,56441.0,40.6598,40.6784,40.604,40.6133,56441.0
2020-02-20 15:50:00,43.65,43.8,43.6,43.72,426595.0,40.6133,40.7529,40.5668,40.6784,426595.0
2020-02-21 09:30:00,44.53,44.64,44.31,44.43,243815.0,41.4321,41.5344,41.2274,41.339,243815.0
2020-02-21 09:40:00,44.43,44.81,44.34,44.76,168479.0,41.339,41.6926,41.2553,41.6461,168479.0
2020-02-21 09:50:00,44.79,44.81,44.62,44.67,116822.0,41.674,41.6926,41.5158,41.5623,116822.0
2020-02-21 10:00:00,44.69,44.96,44.67,44.92,123434.0,41.5809,41.8322,41.5623,41.7949,123434.0
2020-02-21 10:10:00,44.93,45.07,44.91,44.91,123173.0,41.8042,41.9345,41.7856,41.7856,123173.0
2020-02-21 10:20:00,44.9,44.91,44.64,44.75,118870.0,41.7763,41.7856,41.5344,41.6368,118870.0
2020-02-21 10:30:00,44.74,44.85,44.67,44.83,76139.0,41.6275,41.7298,41.5623,41.7112,76139.0
2020-02-21 10:40:00,44.84,44.99,44.82,44.9,109364.0,41.7205,41.8601,41.7019,41.7763,109364.0
2020-02-21 10:50:00,44.9,44.94,44.66,44.78,112538.0,41.7763,41.8135,41.553,41.6647,112538.0
2020-02-21 11:00:00,44.78,44.86,44.74,44.85,91569.0,41.6647,41.7391,41.6275,41.7298,91569.0
2020-02-21 11:10:00,44.83,44.93,44.76,44.93,74539.0,41.7112,41.8042,41.6461,41.8042,74539.0
2020-02-21 11:20:00,44.93,44.94,44.78,44.87,73875.0,41.8042,41.8135,41.6647,41.7484,73875.0
2020-02-21 11:30:00,44.88,44.88,44.71,44.77,67447.0,41.7577,41.7577,41.5995,41.6554,67447.0
2020-02-21 11:40:00,44.76,44.76,44.57,44.71,87631.0,41.6461,41.6461,41.4693,41.5995,87631.0
2020-02-21 11:50:00,44.71,44.76,44.66,44.72,53042.0,41.5995,41.6461,41.553,41.6089,53042.0
2020-02-21 12:00:00,44.72,44.74,44.57,44.72,57732.0,41.6089,41.6275,41.4693,41.6089,57732.0
2020-02-21 12:10:00,44.72,44.78,44.69,44.77,52267.0,41.6089,41.6647,41.5809,41.6554,52267.0
2020-02-21 12:20:00,44.77,44.78,44.69,44.76,49033.0,41.6554,41.6647,41.5809,41.6461,49033.0
2020-02-21 12:30:00,44.76,44.79,44.72,44.76,63210.0,41.6461,41.674,41.6089,41.6461,63210.0
2020-02-21 12:40:00,44.75,44.81,44.71,44.8,39089.0,41.6368,41.6926,41.5995,41.6833,39089.0
2020-02-21 12:50:00,44.8,44.8,44.6,44.6,58215.0,41.6833,41.6833,41.4972,41.4972,58215.0
2020-02-21 13:00:00,44.61,44.7,44.57,44.69,34757.0,41.5065,41.5902,41.4693,41.5809,34757.0
2020-02-21 13:10:00,44.69,44.76,44.66,44.75,51492.0,41.5809,41.6461,41.553,41.6368,51492.0
2020-02-21 13:20:00,44.75,44.8,44.73,44.8,47130.0,41.6368,41.6833,41.6182,41.6833,47130.0
2020-02-21 13:30:00,44.8,44.9,44.77,44.85,63376.0,41.6833,41.7763,41.6554,41.7298,63376.0
2020-02-21 13:40:00,44.85,44.95,44.85,44.94,54425.0,41.7298,41.8229,41.7298,41.8135,54425.0
2020-02-21 13:50:00,44.94,44.98,44.84,44.86,49040.0,41.8135,41.8508,41.7205,41.7391,49040.0
2020-02-21 14:00:00,44.86,44.88,44.76,44.81,50899.0,41.7391,41.7577,41.6461,41.6926,50899.0
2020-02-21 14:10:00,44.81,44.89,44.81,44.87,34457.0,41.6926,41.767,41.6926,41.7484,34457.0
2020-02-21 14:20:00,44.88,44.9,44.82,44.88,42141.0,41.7577,41.7763,41.7019,41.7577,42141.0
2020-02-21 14:30:00,44.88,44.92,44.8,44.92,32915.0,41.7577,41.7949,41.6833,41.7949,32915.0
2020-02-21 14:40:00,44.92,44.92,44.87,44.91,32551.0,41.7949,41.7949,41.7484,41.7856,32551.0
2020-02-21 14:50:00,44.92,44.92,44.8,44.88,82022.0,41.7949,41.7949,41.6833,41.7577,82022.0
2020-02-21 15:00:00,44.88,44.92,44.85,44.9,70447.0,41.7577,41.7949,41.7298,41.7763,70447.0
2020-02-21 15:10:00,44.91,44.96,44.9,44.96,81390.0,41.7856,41.8322,41.7763,41.8322,81390.0
2020-02-21 15:20:00,44.96,44.97,44.93,44.96,61169.0,41.8322,41.8415,41.8042,41.8322,61169.0
2020-02-21 15:30:00,44.97,44.98,44.94,44.96,133151.0,41.8415,41.8508,41.8135,41.8322,133151.0
2020-02-21 15:40:00,44.97,44.99,44.94,44.96,160964.0,41.8415,41.8601,41.8135,41.8322,160964.0
2020-02-21 15:50:00,44.96,45.01,44.88,44.97,903759.0,41.8322,41.8787,41.7577,41.8415,903759.0
2020-02-24 09:30:00,46.4,46.41,45.28,45.64,578574.0,43.172,43.1813,42.1299,42.4648,578574.0
2020-02-24 09:40:00,45.66,46.04,45.53,45.7,264220.0,42.4835,42.837,42.3625,42.5207,264220.0
2020-02-24 09:50:00,45.69,45.8,45.39,45.46,159404.0,42.5114,42.6137,42.2322,42.2974,159404.0
2020-02-24 10:00:00,45.47,45.59,45.28,45.55,91083.0,42.3067,42.4183,42.1299,42.3811,91083.0
2020-02-24 10:10:00,45.55,45.64,45.4,45.57,94342.0,42.3811,42.4648,42.2415,42.3997,94342.0
2020-02-24 10:20:00,45.55,45.88,45.48,45.87,69017.0,42.3811,42.6882,42.316,42.6788,69017.0
2020-02-24 10:30:00,45.88,45.97,45.8,45.87,54254.0,42.6882,42.7719,42.6137,42.6788,54254.0
2020-02-24 10:40:00,45.87,45.88,45.52,45.57,112171.0,42.6788,42.6882,42.3532,42.3997,112171.0
2020-02-24 10:50:00,45.56,45.57,45.4,45.57,97798.0,42.3904,42.3997,42.2415,42.3997,97798.0
2020-02-24 11:00:00,45.58,45.66,45.5,45.52,68457.0,42.409,42.4835,42.3346,42.3532,68457.0
2020-02-24 11:10:00,45.5,45.62,45.49,45.53,56226.0,42.3346,42.4462,42.3253,42.3625,56226.0
2020-02-24 11:20:00,45.54,45.62,45.42,45.61,62761.0,42.3718,42.4462,42.2602,42.4369,62761.0
2020-02-24 11:30:00,45.6,45.73,45.58,45.73,65967.0,42.4276,42.5486,42.409,42.5486,65967.0
2020-02-24 11:40:00,45.73,45.81,45.72,45.78,46470.0,42.5486,42.623,42.5393,42.5951,46470.0
2020-02-24 11:50:00,45.77,45.83,45.7,45.75,51688.0,42.5858,42.6416,42.5207,42.5672,51688.0
2020-02-24 12:00:00,45.75,45.78,45.7,45.74,94287.0,42.5672,42.5951,42.5207,42.5579,94287.0
2020-02-24 12:10:00,45.75,45.89,45.66,45.86,77707.0,42.5672,42.6975,42.4835,42.6695,77707.0
2020-02-24 12:20:00,45.85,45.95,45.85,45.9,76554.0,42.6602,42.7533,42.6602,42.7068,76554.0
2020-02-24 12:30:00,45.9,45.97,45.86,45.92,56944.0,42.7068,42.7719,42.6695,42.7254,56944.0
2020-02-24 12:40:00,45.91,45.96,45.81,45.93,55864.0,42.7161,42.7626,42.623,42.7347,55864.0
2020-02-24 12:50:00,45.93,46.06,45.93,46.06,56902.0,42.7347,42.8556,42.7347,42.8556,56902.0
2020-02-24 13:00:00,46.06,46.14,46.03,46.13,77114.0,42.8556,42.9301,42.8277,42.9208,77114.0
2020-02-24 13:10:00,46.13,46.22,46.1,46.22,60008.0,42.9208,43.0045,42.8928,43.0045,60008.0
2020-02-24 13:20:00,46.22,46.22,45.93,46.01,86051.0,43.0045,43.0045,42.7347,42.8091,86051.0
2020-02-24 13:30:00,46.0,46.01,45.7,45.81,82682.0,42.7998,42.8091,42.5207,42.623,82682.0
2020-02-24 13:40:00,45.82,45.91,45.79,45.9,49696.0,42.6323,42.7161,42.6044,42.7068,49696.0
2020-02-24 13:50:00,45.89,45.9,45.78,45.88,65939.0,42.6975,42.7068,42.5951,42.6882,65939.0
2020-02-24 14:00:00,45.88,45.9,45.69,45.7,82537.0,42.6882,42.7068,42.5114,42.5207,82537.0
2020-02-24 14:10:00,45.69,45.69,45.47,45.53,115048.0,42.5114,42.5114,42.3067,42.3625,115048.0
2020-02-24 14:20:00,45.51,45.55,44.94,45.01,287285.0,42.3439,42.3811,41.8135,41.8787,287285.0
2020-02-24 14:30:00,45.01,45.1,44.79,44.99,195317.0,41.8787,41.9624,41.674,41.8601,195317.0
2020-02-24 14:40:00,45.0,45.11,44.73,44.76,132915.0,41.8694,41.9717,41.6182,41.6461,132915.0
2020-02-24 14:50:00,44.76,44.85,44.29,44.43,269930.0,41.6461,41.7298,41.2088,41.339,269930.0
2020-02-24 15:00:00,44.42,44.58,44.34,44.42,230767.0,41.3297,41.4786,41.2553,41.3297,230767.0
2020-02-24 15:10:00,44.42,44.56,44.35,44.49,221088.0,41.3297,41.46,41.2646,41.3949,221088.0
2020-02-24 15:20:00,44.49,44.67,44.49,44.63,147787.0,41.3949,41.5623,41.3949,41.5251,147787.0
2020-02-24 15:30:00,44.63,44.68,44.57,44.66,175825.0,41.5251,41.5716,41.4693,41.553,175825.0
2020-02-24 15:40:00,44.66,44.75,44.65,44.69,158245.0,41.553,41.6368,41.5437,41.5809,158245.0
2020-02-24 15:50:00,44.7,45.0,44.7,44.9,704646.0,41.5902,41.8694,41.5902,41.7763,704646.0
2020-02-25 09:30:00,44.16,44.49,43.86,44.36,150182.0,41.0878,41.3949,40.8087,41.2739,150182.0
2020-02-25 09:40:00,44.38,44.67,44.29,44.48,121516.0,41.2925,41.5623,41.2088,41.3856,121516.0
2020-02-25 09:50:00,44.51,44.64,44.35,44.35,87284.0,41.4135,41.5344,41.2646,41.2646,87284.0
2020-02-25 10:00:00,44.36,44.41,44.16,44.25,98206.0,41.2739,41.3204,41.0878,41.1716,98206.0
2020-02-25 10:10:00,44.26,44.39,44.18,44.39,79346.0,41.1809,41.3018,41.1064,41.3018,79346.0
2020-02-25 10:20:00,44.39,44.62,44.39,44.49,115943.0,41.3018,41.5158,41.3018,41.3949,115943.0
2020-02-25 10:30:00,44.48,44.6,44.39,44.56,89074.0,41.3856,41.4972,41.3018,41.46,89074.0
2020-02-25 10:40:00,44.56,44.65,44.4,44.63,62624.0,41.46,41.5437,41.3111,41.5251,62624.0
2020-02-25 10:50:00,44.64,44.81,44.64,44.77,53255.0,41.5344,41.6926,41.5344,41.6554,53255.0
2020-02-25 11:00:00,44.77,44.9,44.62,44.81,69999.0,41.6554,41.7763,41.5158,41.6926,69999.0
2020-02-25 11:10:00,44.81,44.81,44.57,44.57,47584.0,41.6926,41.6926,41.4693,41.4693,47584.0
2020-02-25 11:20:00,44.58,44.64,44.25,44.3,106707.0,41.4786,41.5344,41.1716,41.2181,106707.0
2020-02-25 11:30:00,44.29,44.42,44.26,44.3,45429.0,41.2088,41.3297,41.1809,41.2181,45429.0
2020-02-25 11:40:00,44.27,44.27,43.93,43.99,98027.0,41.1902,41.1902,40.8738,40.9296,98027.0
2020-02-25 11:50:00,44.0,44.08,43.83,43.96,70986.0,40.9389,41.0134,40.7808,40.9017,70986.0
2020-02-25 12:00:00,43.94,44.02,43.86,43.94,115756.0,40.8831,40.9576,40.8087,40.8831,115756.0
2020-02-25 12:10:00,43.96,44.03,43.93,43.96,29755.0,40.9017,40.9669,40.8738,40.9017,29755.0
2020-02-25 12:20:00,43.96,44.01,43.8,44.01,43435.0,40.9017,40.9482,40.7529,40.9482,43435.0
2020-02-25 12:30:00,44.01,44.03,43.87,43.87,33349.0,40.9482,40.9669,40.818,40.818,33349.0
2020-02-25 12:40:00,43.86,44.03,43.86,43.96,68712.0,40.8087,40.9669,40.8087,40.9017,68712.0
2020-02-25 12:50:00,43.96,44.13,43.96,44.13,44715.0,40.9017,41.0599,40.9017,41.0599,44715.0
2020-02-25 13:00:00,44.12,44.19,44.0,44.02,99818.0,41.0506,41.1157,40.9389,40.9576,99818.0
2020-02-25 13:10:00,44.02,44.15,44.02,44.1,67923.0,40.9576,41.0785,40.9576,41.032,67923.0
2020-02-25 13:20:00,44.1,44.19,44.05,44.05,48236.0,41.032,41.1157,40.9855,40.9855,48236.0
2020-02-25 13:30:00,44.05,44.1,43.93,43.93,57121.0,40.9855,41.032,40.8738,40.8738,57121.0
2020-02-25 13:40:00,43.93,44.03,43.88,43.91,36003.0,40.8738,40.9669,40.8273,40.8552,36003.0
2020-02-25 13:50:00,43.92,43.93,43.8,43.82,65222.0,40.8645,40.8738,40.7529,40.7715,65222.0
2020-02-25 14:00:00,43.82,43.85,43.56,43.79,108725.0,40.7715,40.7994,40.5296,40.7436,108725.0
2020-02-25 14:10:00,43.75,43.76,43.49,43.6,100036.0,40.7063,40.7156,40.4644,40.5668,100036.0
2020-02-25 14:20:00,43.6,43.6,43.35,43.42,89913.0,40.5668,40.5668,40.3342,40.3993,89913.0
2020-02-25 14:30:00,43.42,43.68,43.33,43.67,147926.0,40.3993,40.6412,40.3156,40.6319,147926.0
2020-02-25 14:40:00,43.67,43.79,43.6,43.76,103278.0,40.6319,40.7436,40.5668,40.7156,103278.0
2020-02-25 14:50:00,43.76,43.82,43.68,43.7,96037.0,40.7156,40.7715,40.6412,40.6598,96037.0
2020-02-25 15:00:00,43.69,43.7,43.41,43.45,190599.0,40.6505,40.6598,40.39,40.4272,190599.0
2020-02-25 15:10:00,43.45,43.51,43.37,43.48,155248.0,40.4272,40.483,40.3528,40.4551,155248.0
2020-02-25 15:20:00,43.48,43.49,43.26,43.27,154187.0,40.4551,40.4644,40.2504,40.2597,154187.0
2020-02-25 15:30:00,43.27,43.32,43.15,43.16,212615.0,40.2597,40.3063,40.1481,40.1574,212615.0
2020-02-25 15:40:00,43.17,43.2,42.94,43.03,295693.0,40.1667,40.1946,39.9527,40.0364,295693.0
2020-02-25 15:50:00,43.03,43.09,42.41,42.86,1267041.0,40.0364,40.0923,39.4596,39.8783,1267041.0
2020-02-26 09:30:00,42.67,42.9,42.54,42.57,282162.0,39.7015,39.9155,39.5805,39.6084,282162.0
2020-02-26 09:40:00,42.58,43.02,42.35,43.0,286707.0,39.6177,40.0271,39.4037,40.0085,286707.0
2020-02-26 09:50:00,43.01,43.07,42.84,43.07,86300.0,40.0178,40.0736,39.8596,40.0736,86300.0
2020-02-26 10:00:00,43.09,43.1,42.78,42.78,134839.0,40.0923,40.1016,39.8038,39.8038,134839.0
2020-02-26 10:10:00,42.77,42.84,42.48,42.63,79799.0,39.7945,39.8596,39.5247,39.6643,79799.0
2020-02-26 10:20:00,42.63,43.05,42.62,42.85,109676.0,39.6643,40.055,39.6549,39.8689,109676.0
2020-02-26 10:30:00,42.84,42.98,42.66,42.74,69535.0,39.8596,39.9899,39.6922,39.7666,69535.0
2020-02-26 10:40:00,42.75,43.04,42.72,42.98,73995.0,39.7759,40.0457,39.748,39.9899,73995.0
2020-02-26 10:50:00,42.96,42.96,42.72,42.95,73239.0,39.9713,39.9713,39.748,39.962,73239.0
2020-02-26 11:00:00,42.98,43.16,42.91,43.16,51942.0,39.9899,40.1574,39.9248,40.1574,51942.0
2020-02-26 11:10:00,43.16,43.28,43.1,43.28,46654.0,40.1574,40.269,40.1016,40.269,46654.0
2020-02-26 11:20:00,43.28,43.28,43.12,43.17,36942.0,40.269,40.269,40.1202,40.1667,36942.0
2020-02-26 11:30:00,43.16,43.29,43.07,43.19,29626.0,40.1574,40.2783,40.0736,40.1853,29626.0
2020-02-26 11:40:00,43.19,43.26,43.1,43.26,33761.0,40.1853,40.2504,40.1016,40.2504,33761.0
2020-02-26 11:50:00,43.27,43.39,43.27,43.36,55522.0,40.2597,40.3714,40.2597,40.3435,55522.0
2020-02-26 12:00:00,43.34,43.35,43.18,43.24,61251.0,40.3249,40.3342,40.176,40.2318,61251.0
2020-02-26 12:10:00,43.24,43.32,43.13,43.25,43533.0,40.2318,40.3063,40.1295,40.2411,43533.0
2020-02-26 12:20:00,43.23,43.23,43.1,43.17,27427.0,40.2225,40.2225,40.1016,40.1667,27427.0
2020-02-26 12:30:00,43.16,43.31,43.13,43.29,33423.0,40.1574,40.2969,40.1295,40.2783,33423.0
2020-02-26 12:40:00,43.29,43.31,43.2,43.24,40111.0,40.2783,40.2969,40.1946,40.2318,40111.0
2020-02-26 12:50:00,43.25,43.27,43.09,43.09,51903.0,40.2411,40.2597,40.0923,40.0923,51903.0
2020-02-26 13:00:00,43.1,43.21,43.05,43.21,41294.0,40.1016,40.2039,40.055,40.2039,41294.0
2020-02-26 13:10:00,43.18,43.23,43.02,43.04,27521.0,40.176,40.2225,40.0271,40.0457,27521.0
2020-02-26 13:20:00,43.04,43.07,42.95,43.05,34105.0,40.0457,40.0736,39.962,40.055,34105.0
2020-02-26 13:30:00,43.05,43.24,43.03,43.16,73309.0,40.055,40.2318,40.0364,40.1574,73309.0
2020-02-26 13:40:00,43.16,43.25,43.02,43.03,76249.0,40.1574,40.2411,40.0271,40.0364,76249.0
2020-02-26 13:50:00,43.03,43.09,42.98,43.04,52723.0,40.0364,40.0923,39.9899,40.0457,52723.0
2020-02-26 14:00:00,43.03,43.1,42.99,43.09,65525.0,40.0364,40.1016,39.9992,40.0923,65525.0
2020-02-26 14:10:00,43.1,43.1,42.98,43.04,28407.0,40.1016,40.1016,39.9899,40.0457,28407.0
2020-02-26 14:20:00,43.03,43.09,42.98,43.07,77547.0,40.0364,40.0923,39.9899,40.0736,77547.0
2020-02-26 14:30:00,43.05,43.09,42.95,42.99,49326.0,40.055,40.0923,39.962,39.9992,49326.0
2020-02-26 14:40:00,42.98,43.17,42.97,43.17,43775.0,39.9899,40.1667,39.9806,40.1667,43775.0
2020-02-26 14:50:00,43.18,43.23,43.09,43.11,46406.0,40.176,40.2225,40.0923,40.1109,46406.0
2020-02-26 15:00:00,43.1,43.15,43.02,43.14,56361.0,40.1016,40.1481,40.0271,40.1388,56361.0
2020-02-26 15:10:00,43.14,43.18,43.02,43.02,69471.0,40.1388,40.176,40.0271,40.0271,69471.0
2020-02-26 15:20:00,43.03,43.05,42.9,42.9,59363.0,40.0364,40.055,39.9155,39.9155,59363.0
2020-02-26 15:30:00,42.89,42.93,42.74,42.88,84668.0,39.9062,39.9434,39.7666,39.8969,84668.0
2020-02-26 15:40:00,42.9,42.99,42.88,42.9,99432.0,39.9155,39.9992,39.8969,39.9155,99432.0
2020-02-26 15:50:00,42.9,42.92,42.68,42.68,325350.0,39.9155,39.9341,39.7108,39.7108,325350.0
2020-02-27 09:30:00,43.26,43.33,42.99,42.99,186182.0,40.2504,40.3156,39.9992,39.9992,186182.0
2020-02-27 09:40:00,43.0,43.21,42.95,42.99,142794.0,40.0085,40.2039,39.962,39.9992,142794.0
2020-02-27 09:50:00,42.98,42.99,42.53,42.56,215770.0,39.9899,39.9992,39.5712,39.5991,215770.0
2020-02-27 10:00:00,42.54,42.61,42.43,42.51,117457.0,39.5805,39.6456,39.4782,39.5526,117457.0
2020-02-27 10:10:00,42.55,42.58,41.8,41.8,247925.0,39.5898,39.6177,38.892,38.892,247925.0
2020-02-27 10:20:00,41.8,42.39,41.73,42.17,238119.0,38.892,39.441,38.8269,39.2363,238119.0
2020-02-27 10:30:00,42.17,42.28,42.02,42.05,112791.0,39.2363,39.3386,39.0967,39.1246,112791.0
2020-02-27 10:40:00,42.06,42.08,41.9,41.97,107848.0,39.1339,39.1525,38.985,39.0502,107848.0
2020-02-27 10:50:00,41.96,42.0,41.48,41.57,220740.0,39.0409,39.0781,38.5943,38.678,220740.0
2020-02-27 11:00:00,41.55,41.92,41.53,41.67,117316.0,38.6594,39.0036,38.6408,38.771,117316.0
2020-02-27 11:10:00,41.67,41.9,41.61,41.87,122913.0,38.771,38.985,38.7152,38.9571,122913.0
2020-02-27 11:20:00,41.86,41.94,41.67,41.78,93481.0,38.9478,39.0223,38.771,38.8734,93481.0
2020-02-27 11:30:00,41.79,41.89,41.74,41.84,166596.0,38.8827,38.9757,38.8362,38.9292,166596.0
2020-02-27 11:40:00,41.85,41.93,41.78,41.79,79939.0,38.9385,39.013,38.8734,38.8827,79939.0
2020-02-27 11:50:00,41.78,41.83,41.64,41.76,70352.0,38.8734,38.9199,38.7431,38.8548,70352.0
2020-02-27 12:00:00,41.78,41.8,41.5,41.54,75081.0,38.8734,38.892,38.6129,38.6501,75081.0
2020-02-27 12:10:00,41.53,41.54,41.24,41.38,158487.0,38.6408,38.6501,38.371,38.5012,158487.0
2020-02-27 12:20:00,41.39,41.41,41.29,41.36,89070.0,38.5105,38.5291,38.4175,38.4826,89070.0
2020-02-27 12:30:00,41.36,41.38,41.02,41.03,144602.0,38.4826,38.5012,38.1663,38.1756,144602.0
2020-02-27 12:40:00,41.05,41.21,40.95,41.2,138303.0,38.1942,38.343,38.1011,38.3337,138303.0
2020-02-27 12:50:00,41.2,41.26,41.07,41.1,181758.0,38.3337,38.3896,38.2128,38.2407,181758.0
2020-02-27 13:00:00,41.1,41.32,41.07,41.26,115967.0,38.2407,38.4454,38.2128,38.3896,115967.0
2020-02-27 13:10:00,41.25,41.25,41.09,41.1,101910.0,38.3803,38.3803,38.2314,38.2407,101910.0
2020-02-27 13:20:00,41.1,41.11,40.97,40.97,191554.0,38.2407,38.25,38.1197,38.1197,191554.0
2020-02-27 13:30:00,40.98,41.01,40.9,40.98,186577.0,38.129,38.157,38.0546,38.129,186577.0
2020-02-27 13:40:00,40.98,41.04,40.89,40.96,180573.0,38.129,38.1849,38.0453,38.1104,180573.0
2020-02-27 13:50:00,40.95,41.0,40.83,40.96,164100.0,38.1011,38.1477,37.9895,38.1104,164100.0
2020-02-27 14:00:00,40.96,41.08,40.84,40.89,122291.0,38.1104,38.2221,37.9988,38.0453,122291.0
2020-02-27 14:10:00,40.87,40.93,40.79,40.85,95742.0,38.0267,38.0825,37.9523,38.0081,95742.0
2020-02-27 14:20:00,40.84,40.93,40.8,40.81,82380.0,37.9988,38.0825,37.9616,37.9709,82380.0
2020-02-27 14:30:00,40.81,40.84,40.75,40.76,110046.0,37.9709,37.9988,37.915,37.9243,110046.0
2020-02-27 14:40:00,40.76,40.79,40.56,40.59,207383.0,37.9243,37.9523,37.7383,37.7662,207383.0
2020-02-27 14:50:00,40.58,40.59,40.38,40.53,137632.0,37.7569,37.7662,37.5708,37.7103,137632.0
2020-02-27 15:00:00,40.52,40.72,40.44,40.45,230290.0,37.701,37.8871,37.6266,37.6359,230290.0
2020-02-27 15:10:00,40.44,40.48,40.33,40.35,215530.0,37.6266,37.6638,37.5243,37.5429,215530.0
2020-02-27 15:20:00,40.34,40.34,40.15,40.24,305266.0,37.5336,37.5336,37.3568,37.4405,305266.0
2020-02-27 15:30:00,40.24,40.33,40.0,40.1,381274.0,37.4405,37.5243,37.2172,37.3103,381274.0
2020-02-27 15:40:00,40.11,40.15,39.99,39.99,469422.0,37.3196,37.3568,37.2079,37.2079,469422.0
2020-02-27 15:50:00,39.99,40.08,39.76,39.89,1326903.0,37.2079,37.2917,36.9939,37.1149,1326903.0
2020-02-28 09:30:00,37.8,38.01,37.4,37.71,871039.0,35.1703,35.3657,34.7981,35.0865,871039.0
2020-02-28 09:40:00,37.71,37.71,37.28,37.28,282342.0,35.0865,35.0865,34.6865,34.6865,282342.0
2020-02-28 09:50:00,37.29,37.57,36.78,36.91,341499.0,34.6958,34.9563,34.2212,34.3422,341499.0
2020-02-28 10:00:00,36.9,36.9,35.56,35.79,872435.0,34.3329,34.3329,33.0861,33.3001,872435.0
2020-02-28 10:10:00,35.79,36.26,35.26,36.22,657818.0,33.3001,33.7374,32.807,33.7002,657818.0
2020-02-28 10:20:00,36.2,36.54,36.04,36.28,377261.0,33.6816,33.9979,33.5327,33.756,377261.0
2020-02-28 10:30:00,36.28,36.47,36.09,36.14,543470.0,33.756,33.9328,33.5792,33.6258,543470.0
2020-02-28 10:40:00,36.13,36.15,35.72,35.87,445715.0,33.6165,33.6351,33.235,33.3745,445715.0
2020-02-28 10:50:00,35.85,36.01,35.75,35.94,321295.0,33.3559,33.5048,33.2629,33.4397,321295.0
2020-02-28 11:00:00,35.94,36.25,35.82,36.24,453513.0,33.4397,33.7281,33.328,33.7188,453513.0
2020-02-28 11:10:00,36.25,36.56,36.24,36.46,262097.0,33.7281,34.0165,33.7188,33.9235,262097.0
2020-02-28 11:20:00,36.46,36.86,36.32,36.74,194307.0,33.9235,34.2957,33.7932,34.184,194307.0
2020-02-28 11:30:00,36.73,37.23,36.63,37.23,268065.0,34.1747,34.6399,34.0817,34.6399,268065.0
2020-02-28 11:40:00,37.22,37.57,37.0,37.01,216379.0,34.6306,34.9563,34.4259,34.4352,216379.0
2020-02-28 11:50:00,37.02,37.1,36.63,36.65,237008.0,34.4445,34.519,34.0817,34.1003,237008.0
2020-02-28 12:00:00,36.64,36.81,36.54,36.59,191185.0,34.091,34.2491,33.9979,34.0445,191185.0
2020-02-28 12:10:00,36.6,36.69,36.49,36.52,156861.0,34.0538,34.1375,33.9514,33.9793,156861.0
2020-02-28 12:20:00,36.53,36.6,36.38,36.53,137777.0,33.9886,34.0538,33.8491,33.9886,137777.0
2020-02-28 12:30:00,36.53,36.73,36.14,36.14,274358.0,33.9886,34.1747,33.6258,33.6258,274358.0
2020-02-28 12:40:00,36.1,36.33,35.99,36.07,229785.0,33.5885,33.8025,33.4862,33.5606,229785.0
2020-02-28 12:50:00,36.06,36.24,35.8,36.12,185882.0,33.5513,33.7188,33.3094,33.6072,185882.0
2020-02-28 13:00:00,36.12,36.25,35.95,36.15,246675.0,33.6072,33.7281,33.449,33.6351,246675.0
2020-02-28 13:10:00,36.15,36.22,35.99,36.08,199855.0,33.6351,33.7002,33.4862,33.5699,199855.0
2020-02-28 13:20:00,36.03,36.08,35.74,35.8,262210.0,33.5234,33.5699,33.2536,33.3094,262210.0
2020-02-28 13:30:00,35.78,36.12,35.73,35.99,305939.0,33.2908,33.6072,33.2443,33.4862,305939.0
2020-02-28 13:40:00,35.99,36.04,35.74,35.99,250641.0,33.4862,33.5327,33.2536,33.4862,250641.0
2020-02-28 13:50:00,35.99,36.0,35.76,35.76,171055.0,33.4862,33.4955,33.2722,33.2722,171055.0
2020-02-28 14:00:00,35.76,35.81,35.58,35.58,259912.0,33.2722,33.3187,33.1047,33.1047,259912.0
2020-02-28 14:10:00,35.58,35.67,35.35,35.46,318030.0,33.1047,33.1885,32.8907,32.9931,318030.0
2020-02-28 14:20:00,35.45,35.66,35.35,35.37,238118.0,32.9838,33.1792,32.8907,32.9093,238118.0
2020-02-28 14:30:00,35.38,36.19,35.33,36.06,354753.0,32.9186,33.6723,32.8721,33.5513,354753.0
2020-02-28 14:40:00,36.06,36.79,35.92,36.65,277432.0,33.5513,34.2305,33.4211,34.1003,277432.0
2020-02-28 14:50:00,36.65,36.78,36.23,36.34,194629.0,34.1003,34.2212,33.7095,33.8118,194629.0
2020-02-28 15:00:00,36.32,36.46,36.05,36.2,236655.0,33.7932,33.9235,33.542,33.6816,236655.0
2020-02-28 15:10:00,36.2,36.45,36.12,36.37,168322.0,33.6816,33.9142,33.6072,33.8398,168322.0
2020-02-28 15:20:00,36.35,36.47,36.17,36.24,239590.0,33.8211,33.9328,33.6537,33.7188,239590.0
2020-02-28 15:30:00,36.23,36.28,36.01,36.08,246909.0,33.7095,33.756,33.5048,33.5699,246909.0
2020-02-28 15:40:00,36.08,36.33,35.88,36.21,420442.0,33.5699,33.8025,33.3838,33.6909,420442.0
2020-02-28 15:50:00,36.17,36.33,35.82,36.09,713942.0,33.6537,33.8025,33.328,33.5792,713942.0
2020-03-02 09:30:00,37.42,37.73,36.96,37.06,511806.0,34.8167,35.1051,34.3887,34.4818,511806.0
2020-03-02 09:40:00,37.06,37.45,36.97,37.34,293447.0,34.4818,34.8446,34.398,34.7423,293447.0
2020-03-02 09:50:00,37.34,37.4,37.23,37.36,158062.0,34.7423,34.7981,34.6399,34.7609,158062.0
2020-03-02 10:00:00,37.34,37.83,37.28,37.83,196466.0,34.7423,35.1982,34.6865,35.1982,196466.0
2020-03-02 10:10:00,37.82,38.17,37.73,37.74,136789.0,35.1889,35.5145,35.1051,35.1144,136789.0
2020-03-02 10:20:00,37.73,37.77,37.54,37.77,53216.0,35.1051,35.1424,34.9284,35.1424,53216.0
2020-03-02 10:30:00,37.77,37.84,37.53,37.79,94584.0,35.1424,35.2075,34.9191,35.161,94584.0
2020-03-02 10:40:00,37.77,37.94,37.66,37.9,63531.0,35.1424,35.3005,35.04,35.2633,63531.0
2020-03-02 10:50:00,37.91,37.93,37.63,37.72,83278.0,35.2726,35.2912,35.0121,35.0958,83278.0
2020-03-02 11:00:00,37.68,38.01,37.68,37.96,81224.0,35.0586,35.3657,35.0586,35.3191,81224.0
2020-03-02 11:10:00,37.95,38.13,37.88,37.94,84901.0,35.3098,35.4773,35.2447,35.3005,84901.0
2020-03-02 11:20:00,37.94,37.99,37.85,37.92,67025.0,35.3005,35.3471,35.2168,35.2819,67025.0
2020-03-02 11:30:00,37.93,38.09,37.86,38.07,41296.0,35.2912,35.4401,35.2261,35.4215,41296.0
2020-03-02 11:40:00,38.09,38.09,37.92,38.0,57374.0,35.4401,35.4401,35.2819,35.3564,57374.0
2020-03-02 11:50:00,38.0,38.16,37.98,38.14,50087.0,35.3564,35.5052,35.3378,35.4866,50087.0
2020-03-02 12:00:00,38.15,38.15,38.0,38.1,67003.0,35.4959,35.4959,35.3564,35.4494,67003.0
2020-03-02 12:10:00,38.09,38.12,37.97,38.0,32865.0,35.4401,35.468,35.3284,35.3564,32865.0
2020-03-02 12:20:00,38.0,38.0,37.8,37.97,56720.0,35.3564,35.3564,35.1703,35.3284,56720.0
2020-03-02 12:30:00,37.99,38.09,37.99,38.03,17717.0,35.3471,35.4401,35.3471,35.3843,17717.0
2020-03-02 12:40:00,38.04,38.04,37.95,37.96,48249.0,35.3936,35.3936,35.3098,35.3191,48249.0
2020-03-02 12:50:00,37.96,37.97,37.82,37.86,42879.0,35.3191,35.3284,35.1889,35.2261,42879.0
2020-03-02 13:00:00,37.87,37.92,37.7,37.75,47598.0,35.2354,35.2819,35.0772,35.1238,47598.0
2020-03-02 13:10:00,37.74,37.83,37.69,37.78,48445.0,35.1144,35.1982,35.0679,35.1517,48445.0
2020-03-02 13:20:00,37.79,37.83,37.57,37.59,41769.0,35.161,35.1982,34.9563,34.9749,41769.0
2020-03-02 13:30:00,37.59,37.63,37.52,37.52,37311.0,34.9749,35.0121,34.9098,34.9098,37311.0
2020-03-02 13:40:00,37.51,37.54,37.36,37.4,68664.0,34.9004,34.9284,34.7609,34.7981,68664.0
2020-03-02 13:50:00,37.39,37.59,37.39,37.59,45412.0,34.7888,34.9749,34.7888,34.9749,45412.0
2020-03-02 14:00:00,37.58,37.8,37.58,37.8,37937.0,34.9656,35.1703,34.9656,35.1703,37937.0
2020-03-02 14:10:00,37.78,37.84,37.75,37.8,17777.0,35.1517,35.2075,35.1238,35.1703,17777.0
2020-03-02 14:20:00,37.78,37.94,37.77,37.89,45493.0,35.1517,35.3005,35.1424,35.254,45493.0
2020-03-02 14:30:00,37.89,37.89,37.68,37.72,37228.0,35.254,35.254,35.0586,35.0958,37228.0
2020-03-02 14:40:00,37.7,37.74,37.54,37.65,25773.0,35.0772,35.1144,34.9284,35.0307,25773.0
2020-03-02 14:50:00,37.66,37.73,37.58,37.65,64783.0,35.04,35.1051,34.9656,35.0307,64783.0
2020-03-02 15:00:00,37.66,37.83,37.62,37.78,60438.0,35.04,35.1982,35.0028,35.1517,60438.0
2020-03-02 15:10:00,37.77,37.85,37.77,37.82,22450.0,35.1424,35.2168,35.1424,35.1889,22450.0
2020-03-02 15:20:00,37.82,37.84,37.76,37.78,33574.0,35.1889,35.2075,35.1331,35.1517,33574.0
2020-03-02 15:30:00,37.79,38.0,37.76,37.93,46489.0,35.161,35.3564,35.1331,35.2912,46489.0
2020-03-02 15:40:00,37.92,38.05,37.92,38.04,157148.0,35.2819,35.4029,35.2819,35.3936,157148.0
2020-03-02 15:50:00,38.05,38.1,37.94,38.1,481324.0,35.4029,35.4494,35.3005,35.4494,481324.0
2020-03-03 09:30:00,38.85,38.88,38.16,38.45,226600.0,36.1472,36.1751,35.5052,35.7751,226600.0
2020-03-03 09:40:00,38.46,38.59,38.32,38.48,87422.0,35.7844,35.9053,35.6541,35.803,87422.0
2020-03-03 09:50:00,38.47,38.68,38.39,38.67,79198.0,35.7937,35.9891,35.7192,35.9797,79198.0
2020-03-03 10:00:00,38.67,39.5,38.67,39.27,448757.0,35.9797,36.752,35.9797,36.538,448757.0
2020-03-03 10:10:00,39.27,39.58,39.05,39.5,324136.0,36.538,36.8264,36.3333,36.752,324136.0
2020-03-03 10:20:00,39.51,40.0,39.47,39.66,199879.0,36.7613,37.2172,36.7241,36.9009,199879.0
2020-03-03 10:30:00,39.64,40.42,39.64,40.39,212245.0,36.8823,37.608,36.8823,37.5801,212245.0
2020-03-03 10:40:00,40.4,40.94,40.3,40.31,317659.0,37.5894,38.0918,37.4964,37.5057,317659.0
2020-03-03 10:50:00,40.3,40.74,40.22,40.56,154843.0,37.4964,37.9057,37.4219,37.7383,154843.0
2020-03-03 11:00:00,40.56,40.74,40.49,40.58,262163.0,37.7383,37.9057,37.6731,37.7569,262163.0
2020-03-03 11:10:00,40.55,40.73,40.39,40.4,198925.0,37.729,37.8964,37.5801,37.5894,198925.0
2020-03-03 11:20:00,40.39,40.64,40.22,40.45,186319.0,37.5801,37.8127,37.4219,37.6359,186319.0
2020-03-03 11:30:00,40.46,40.73,40.41,40.7,187518.0,37.6452,37.8964,37.5987,37.8685,187518.0
2020-03-03 11:40:00,40.7,40.88,40.57,40.86,161505.0,37.8685,38.036,37.7476,38.0174,161505.0
2020-03-03 11:50:00,40.83,41.07,40.83,40.9,219442.0,37.9895,38.2128,37.9895,38.0546,219442.0
2020-03-03 12:00:00,40.9,41.06,40.7,40.89,145500.0,38.0546,38.2035,37.8685,38.0453,145500.0
2020-03-03 12:10:00,40.92,41.06,40.77,41.06,113004.0,38.0732,38.2035,37.9337,38.2035,113004.0
2020-03-03 12:20:00,41.06,41.26,40.97,41.26,151884.0,38.2035,38.3896,38.1197,38.3896,151884.0
2020-03-03 12:30:00,41.26,41.29,41.03,41.09,120294.0,38.3896,38.4175,38.1756,38.2314,120294.0
2020-03-03 12:40:00,41.08,41.09,40.87,40.92,85052.0,38.2221,38.2314,38.0267,38.0732,85052.0
2020-03-03 12:50:00,40.92,41.15,40.92,41.08,88116.0,38.0732,38.2872,38.0732,38.2221,88116.0
2020-03-03 13:00:00,41.09,41.24,41.06,41.12,119521.0,38.2314,38.371,38.2035,38.2593,119521.0
2020-03-03 13:10:00,41.1,41.17,40.95,41.04,115604.0,38.2407,38.3058,38.1011,38.1849,115604.0
2020-03-03 13:20:00,41.06,41.15,40.99,41.04,121178.0,38.2035,38.2872,38.1383,38.1849,121178.0
2020-03-03 13:30:00,41.03,41.06,40.79,40.88,150253.0,38.1756,38.2035,37.9523,38.036,150253.0
2020-03-03 13:40:00,40.87,40.87,40.25,40.59,214024.0,38.0267,38.0267,37.4498,37.7662,214024.0
2020-03-03 13:50:00,40.6,40.67,39.54,39.63,269802.0,37.7755,37.8406,36.7892,36.873,269802.0
2020-03-03 14:00:00,39.64,39.64,38.52,38.52,440643.0,36.8823,36.8823,35.8402,35.8402,440643.0
2020-03-03 14:10:00,38.53,38.97,38.06,38.6,413987.0,35.8495,36.2589,35.4122,35.9146,413987.0
2020-03-03 14:20:00,38.6,39.49,38.38,39.41,258179.0,35.9146,36.7427,35.7099,36.6683,258179.0
2020-03-03 14:30:00,39.45,39.81,39.18,39.18,222610.0,36.7055,37.0404,36.4543,36.4543,222610.0
2020-03-03 14:40:00,39.17,39.54,38.51,38.53,344810.0,36.445,36.7892,35.8309,35.8495,344810.0
2020-03-03 14:50:00,38.58,39.13,38.58,38.89,176959.0,35.896,36.4077,35.896,36.1844,176959.0
2020-03-03 15:00:00,38.88,39.46,38.87,39.28,149453.0,36.1751,36.7148,36.1658,36.5473,149453.0
2020-03-03 15:10:00,39.28,39.6,39.2,39.54,140696.0,36.5473,36.845,36.4729,36.7892,140696.0
2020-03-03 15:20:00,39.55,39.65,38.95,39.6,161254.0,36.7985,36.8916,36.2403,36.845,161254.0
2020-03-03 15:30:00,39.61,39.61,39.13,39.19,141960.0,36.8544,36.8544,36.4077,36.4636,141960.0
2020-03-03 15:40:00,39.2,39.67,39.19,39.53,121187.0,36.4729,36.9102,36.4636,36.7799,121187.0
2020-03-03 15:50:00,39.5,39.81,39.36,39.72,1060644.0,36.752,37.0404,36.6217,36.9567,1060644.0
2020-03-04 09:30:00,40.29,40.5,39.95,40.25,237590.0,37.487,37.6824,37.1707,37.4498,237590.0
2020-03-04 09:40:00,40.29,40.48,39.67,39.72,92014.0,37.487,37.6638,36.9102,36.9567,92014.0
2020-03-04 09:50:00,39.74,40.08,39.72,39.94,91814.0,36.9753,37.2917,36.9567,37.1614,91814.0
2020-03-04 10:00:00,39.97,39.99,39.69,39.83,113168.0,37.1893,37.2079,36.9288,37.059,113168.0
2020-03-04 10:10:00,39.83,39.95,39.63,39.67,70908.0,37.059,37.1707,36.873,36.9102,70908.0
2020-03-04 10:20:00,39.67,39.67,39.16,39.16,133898.0,36.9102,36.9102,36.4357,36.4357,133898.0
2020-03-04 10:30:00,39.17,39.49,39.16,39.17,62045.0,36.445,36.7427,36.4357,36.445,62045.0
2020-03-04 10:40:00,39.2,39.61,39.12,39.51,66907.0,36.4729,36.8544,36.3984,36.7613,66907.0
2020-03-04 10:50:00,39.52,39.81,39.47,39.72,54877.0,36.7706,37.0404,36.7241,36.9567,54877.0
2020-03-04 11:00:00,39.72,39.89,39.5,39.63,37842.0,36.9567,37.1149,36.752,36.873,37842.0
2020-03-04 11:10:00,39.59,39.67,39.43,39.45,44374.0,36.8357,36.9102,36.6869,36.7055,44374.0
2020-03-04 11:20:00,39.45,39.47,39.32,39.37,41321.0,36.7055,36.7241,36.5845,36.6311,41321.0
2020-03-04 11:30:00,39.38,39.47,39.22,39.38,31625.0,36.6404,36.7241,36.4915,36.6404,31625.0
2020-03-04 11:40:00,39.37,39.48,39.26,39.32,34269.0,36.6311,36.7334,36.5287,36.5845,34269.0
2020-03-04 11:50:00,39.31,39.51,39.3,39.36,36932.0,36.5752,36.7613,36.5659,36.6217,36932.0
2020-03-04 12:00:00,39.37,39.48,39.32,39.39,24958.0,36.6311,36.7334,36.5845,36.6497,24958.0
2020-03-04 12:10:00,39.39,39.45,39.31,39.4,36889.0,36.6497,36.7055,36.5752,36.659,36889.0
2020-03-04 12:20:00,39.41,39.78,39.41,39.77,38709.0,36.6683,37.0125,36.6683,37.0032,38709.0
2020-03-04 12:30:00,39.76,39.76,39.44,39.48,33775.0,36.9939,36.9939,36.6962,36.7334,33775.0
2020-03-04 12:40:00,39.48,39.64,39.37,39.52,32573.0,36.7334,36.8823,36.6311,36.7706,32573.0
2020-03-04 12:50:00,39.49,39.57,39.43,39.57,17977.0,36.7427,36.8171,36.6869,36.8171,17977.0
2020-03-04 13:00:00,39.57,39.7,39.46,39.56,23998.0,36.8171,36.9381,36.7148,36.8078,23998.0
2020-03-04 13:10:00,39.59,39.65,39.48,39.52,18029.0,36.8357,36.8916,36.7334,36.7706,18029.0
2020-03-04 13:20:00,39.49,39.63,39.47,39.52,25520.0,36.7427,36.873,36.7241,36.7706,25520.0
2020-03-04 13:30:00,39.53,39.63,39.41,39.42,17293.0,36.7799,36.873,36.6683,36.6776,17293.0
2020-03-04 13:40:00,39.42,39.44,39.27,39.35,18153.0,36.6776,36.6962,36.538,36.6124,18153.0
2020-03-04 13:50:00,39.34,39.44,39.25,39.33,31562.0,36.6031,36.6962,36.5194,36.5938,31562.0
2020-03-04 14:00:00,39.33,39.39,39.25,39.35,17579.0,36.5938,36.6497,36.5194,36.6124,17579.0
2020-03-04 14:10:00,39.41,39.42,39.27,39.38,16294.0,36.6683,36.6776,36.538,36.6404,16294.0
2020-03-04 14:20:00,39.38,39.45,39.26,39.45,16292.0,36.6404,36.7055,36.5287,36.7055,16292.0
2020-03-04 14:30:00,39.45,39.51,39.4,39.43,21941.0,36.7055,36.7613,36.659,36.6869,21941.0
2020-03-04 14:40:00,39.47,39.66,39.47,39.64,20524.0,36.7241,36.9009,36.7241,36.8823,20524.0
2020-03-04 14:50:00,39.64,39.77,39.59,39.74,33334.0,36.8823,37.0032,36.8357,36.9753,33334.0
2020-03-04 15:00:00,39.73,39.82,39.69,39.82,34195.0,36.966,37.0497,36.9288,37.0497,34195.0
2020-03-04 15:10:00,39.83,40.06,39.82,40.02,43563.0,37.059,37.273,37.0497,37.2358,43563.0
2020-03-04 15:20:00,40.02,40.1,39.99,39.99,47866.0,37.2358,37.3103,37.2079,37.2079,47866.0
2020-03-04 15:30:00,39.99,40.01,39.83,39.92,53845.0,37.2079,37.2265,37.059,37.1428,53845.0
2020-03-04 15:40:00,39.93,40.02,39.89,40.02,86879.0,37.1521,37.2358,37.1149,37.2358,86879.0
2020-03-04 15:50:00,40.01,40.2,40.0,40.19,416069.0,37.2265,37.4033,37.2172,37.394,416069.0
2020-03-05 09:30:00,40.59,40.77,40.25,40.42,176659.0,37.7662,37.9337,37.4498,37.608,176659.0
2020-03-05 09:40:00,40.43,40.57,40.2,40.33,49332.0,37.6173,37.7476,37.4033,37.5243,49332.0
2020-03-05 09:50:00,40.38,40.41,40.2,40.28,42302.0,37.5708,37.5987,37.4033,37.4777,42302.0
2020-03-05 10:00:00,40.3,40.39,40.26,40.36,36282.0,37.4964,37.5801,37.4591,37.5522,36282.0
2020-03-05 10:10:00,40.36,40.39,39.93,39.93,77375.0,37.5522,37.5801,37.1521,37.1521,77375.0
2020-03-05 10:20:00,39.94,39.99,39.75,39.93,61432.0,37.1614,37.2079,36.9846,37.1521,61432.0
2020-03-05 10:30:00,39.94,40.02,39.81,40.0,21457.0,37.1614,37.2358,37.0404,37.2172,21457.0
2020-03-05 10:40:00,40.0,40.27,39.98,40.27,44060.0,37.2172,37.4684,37.1986,37.4684,44060.0
2020-03-05 10:50:00,40.28,40.5,40.28,40.47,25040.0,37.4777,37.6824,37.4777,37.6545,25040.0
2020-03-05 11:00:00,40.48,40.54,40.31,40.31,41839.0,37.6638,37.7197,37.5057,37.5057,41839.0
2020-03-05 11:10:00,40.32,40.36,40.04,40.07,38713.0,37.515,37.5522,37.2544,37.2824,38713.0
2020-03-05 11:20:00,40.04,40.1,39.93,40.08,33134.0,37.2544,37.3103,37.1521,37.2917,33134.0
2020-03-05 11:30:00,40.09,40.2,40.03,40.17,24085.0,37.301,37.4033,37.2451,37.3754,24085.0
2020-03-05 11:40:00,40.18,40.36,40.18,40.36,42187.0,37.3847,37.5522,37.3847,37.5522,42187.0
2020-03-05 11:50:00,40.36,40.46,40.36,40.4,64367.0,37.5522,37.6452,37.5522,37.5894,64367.0
2020-03-05 12:00:00,40.42,40.52,40.39,40.42,44643.0,37.608,37.701,37.5801,37.608,44643.0
2020-03-05 12:10:00,40.42,40.49,40.36,40.41,26589.0,37.608,37.6731,37.5522,37.5987,26589.0
2020-03-05 12:20:00,40.43,40.63,40.43,40.54,57036.0,37.6173,37.8034,37.6173,37.7197,57036.0
2020-03-05 12:30:00,40.55,40.59,40.48,40.54,30862.0,37.729,37.7662,37.6638,37.7197,30862.0
2020-03-05 12:40:00,40.55,40.62,40.51,40.58,25807.0,37.729,37.7941,37.6917,37.7569,25807.0
2020-03-05 12:50:00,40.58,40.88,40.58,40.87,56575.0,37.7569,38.036,37.7569,38.0267,56575.0
2020-03-05 13:00:00,40.87,40.96,40.79,40.92,44773.0,38.0267,38.1104,37.9523,38.0732,44773.0
2020-03-05 13:10:00,40.93,41.15,40.88,41.15,44647.0,38.0825,38.2872,38.036,38.2872,44647.0
2020-03-05 13:20:00,41.13,41.14,41.03,41.05,41003.0,38.2686,38.2779,38.1756,38.1942,41003.0
2020-03-05 13:30:00,41.05,41.09,40.77,40.86,78579.0,38.1942,38.2314,37.9337,38.0174,78579.0
2020-03-05 13:40:00,40.88,40.96,40.84,40.95,18662.0,38.036,38.1104,37.9988,38.1011,18662.0
2020-03-05 13:50:00,40.96,40.99,40.68,40.79,24300.0,38.1104,38.1383,37.8499,37.9523,24300.0
2020-03-05 14:00:00,40.8,40.95,40.79,40.95,23095.0,37.9616,38.1011,37.9523,38.1011,23095.0
2020-03-05 14:10:00,40.94,40.99,40.89,40.95,27278.0,38.0918,38.1383,38.0453,38.1011,27278.0
2020-03-05 14:20:00,40.95,40.95,40.77,40.86,32412.0,38.1011,38.1011,37.9337,38.0174,32412.0
2020-03-05 14:30:00,40.87,40.9,40.73,40.85,34290.0,38.0267,38.0546,37.8964,38.0081,34290.0
2020-03-05 14:40:00,40.86,40.99,40.86,40.94,23015.0,38.0174,38.1383,38.0174,38.0918,23015.0
2020-03-05 14:50:00,40.95,41.04,40.89,40.99,51854.0,38.1011,38.1849,38.0453,38.1383,51854.0
2020-03-05 15:00:00,41.0,41.0,40.84,40.98,53557.0,38.1477,38.1477,37.9988,38.129,53557.0
2020-03-05 15:10:00,40.99,40.99,40.64,40.85,64797.0,38.1383,38.1383,37.8127,38.0081,64797.0
2020-03-05 15:20:00,40.86,40.88,40.68,40.84,75013.0,38.0174,38.036,37.8499,37.9988,75013.0
2020-03-05 15:30:00,40.84,40.96,40.81,40.9,99878.0,37.9988,38.1104,37.9709,38.0546,99878.0
2020-03-05 15:40:00,40.91,40.95,40.85,40.94,140688.0,38.0639,38.1011,38.0081,38.0918,140688.0
2020-03-05 15:50:00,40.94,40.97,40.83,40.92,526404.0,38.0918,38.1197,37.9895,38.0732,526404.0
2020-03-06 09:30:00,41.06,41.14,40.36,40.36,309482.0,38.2035,38.2779,37.5522,37.5522,309482.0
2020-03-06 09:40:00,40.4,40.44,40.07,40.43,143397.0,37.5894,37.6266,37.2824,37.6173,143397.0
2020-03-06 09:50:00,40.4,40.4,39.83,40.22,127735.0,37.5894,37.5894,37.059,37.4219,127735.0
2020-03-06 10:00:00,40.24,40.5,40.18,40.25,53174.0,37.4405,37.6824,37.3847,37.4498,53174.0
2020-03-06 10:10:00,40.27,40.41,39.98,40.0,57352.0,37.4684,37.5987,37.1986,37.2172,57352.0
2020-03-06 10:20:00,40.01,40.01,38.85,39.13,338848.0,37.2265,37.2265,36.1472,36.4077,338848.0
2020-03-06 10:30:00,39.15,39.5,38.84,38.93,178241.0,36.4264,36.752,36.1379,36.2217,178241.0
2020-03-06 10:40:00,38.93,39.14,38.9,39.0,105641.0,36.2217,36.4171,36.1937,36.2868,105641.0
2020-03-06 10:50:00,39.02,39.35,38.96,39.35,107115.0,36.3054,36.6124,36.2496,36.6124,107115.0
2020-03-06 11:00:00,39.35,39.59,39.32,39.44,158489.0,36.6124,36.8357,36.5845,36.6962,158489.0
2020-03-06 11:10:00,39.44,39.47,39.32,39.33,56532.0,36.6962,36.7241,36.5845,36.5938,56532.0
2020-03-06 11:20:00,39.33,39.48,39.23,39.42,40209.0,36.5938,36.7334,36.5008,36.6776,40209.0
2020-03-06 11:30:00,39.44,39.51,39.27,39.27,47138.0,36.6962,36.7613,36.538,36.538,47138.0
2020-03-06 11:40:00,39.28,39.28,39.04,39.27,74900.0,36.5473,36.5473,36.324,36.538,74900.0
2020-03-06 11:50:00,39.27,39.4,39.22,39.27,49269.0,36.538,36.659,36.4915,36.538,49269.0
2020-03-06 12:00:00,39.26,39.5,39.2,39.49,47629.0,36.5287,36.752,36.4729,36.7427,47629.0
2020-03-06 12:10:00,39.47,39.47,39.27,39.35,33160.0,36.7241,36.7241,36.538,36.6124,33160.0
2020-03-06 12:20:00,39.35,39.45,39.27,39.34,31646.0,36.6124,36.7055,36.538,36.6031,31646.0
2020-03-06 12:30:00,39.33,39.34,39.17,39.34,38893.0,36.5938,36.6031,36.445,36.6031,38893.0
2020-03-06 12:40:00,39.33,39.38,39.19,39.31,40797.0,36.5938,36.6404,36.4636,36.5752,40797.0
2020-03-06 12:50:00,39.28,39.31,39.17,39.21,27002.0,36.5473,36.5752,36.445,36.4822,27002.0
2020-03-06 13:00:00,39.21,39.24,39.14,39.18,32925.0,36.4822,36.5101,36.4171,36.4543,32925.0
2020-03-06 13:10:00,39.17,39.3,39.15,39.26,42371.0,36.445,36.5659,36.4264,36.5287,42371.0
2020-03-06 13:20:00,39.26,39.62,39.26,39.58,65297.0,36.5287,36.8637,36.5287,36.8264,65297.0
2020-03-06 13:30:00,39.57,39.86,39.56,39.78,80825.0,36.8171,37.087,36.8078,37.0125,80825.0
2020-03-06 13:40:00,39.78,39.78,39.46,39.55,69715.0,37.0125,37.0125,36.7148,36.7985,69715.0
2020-03-06 13:50:00,39.54,39.63,39.45,39.63,41100.0,36.7892,36.873,36.7055,36.873,41100.0
2020-03-06 14:00:00,39.61,39.74,39.5,39.74,26739.0,36.8544,36.9753,36.752,36.9753,26739.0
2020-03-06 14:10:00,39.74,40.04,39.74,40.04,61605.0,36.9753,37.2544,36.9753,37.2544,61605.0
2020-03-06 14:20:00,40.01,40.13,39.91,40.13,53877.0,37.2265,37.3382,37.1335,37.3382,53877.0
2020-03-06 14:30:00,40.12,40.13,39.94,39.94,47519.0,37.3289,37.3382,37.1614,37.1614,47519.0
2020-03-06 14:40:00,39.93,40.04,39.83,39.83,27946.0,37.1521,37.2544,37.059,37.059,27946.0
2020-03-06 14:50:00,39.83,39.89,39.62,39.85,38596.0,37.059,37.1149,36.8637,37.0777,38596.0
2020-03-06 15:00:00,39.86,40.1,39.82,39.93,58818.0,37.087,37.3103,37.0497,37.1521,58818.0
2020-03-06 15:10:00,39.93,40.04,39.8,39.8,97590.0,37.1521,37.2544,37.0311,37.0311,97590.0
2020-03-06 15:20:00,39.8,39.96,39.49,39.65,121851.0,37.0311,37.18,36.7427,36.8916,121851.0
2020-03-06 15:30:00,39.66,39.84,39.54,39.79,137589.0,36.9009,37.0684,36.7892,37.0218,137589.0
2020-03-06 15:40:00,39.79,39.97,39.72,39.94,175051.0,37.0218,37.1893,36.9567,37.1614,175051.0
2020-03-06 15:50:00,39.95,40.18,39.89,40.09,445859.0,37.1707,37.3847,37.1149,37.301,445859.0
2020-03-09 09:30:00,38.04,38.24,37.98,37.98,113091.0,35.3936,35.5797,35.3378,35.3378,113091.0
2020-03-09 09:40:00,37.25,37.85,37.06,37.85,24511.0,34.6585,35.2168,34.4818,35.2168,24511.0
2020-03-09 09:50:00,37.51,38.59,36.55,38.16,97201.0,34.9004,35.9053,34.0072,35.5052,97201.0
2020-03-09 10:00:00,38.11,38.54,37.85,37.86,192953.0,35.4587,35.8588,35.2168,35.2261,192953.0
2020-03-09 10:10:00,37.88,37.96,37.45,37.74,90194.0,35.2447,35.3191,34.8446,35.1144,90194.0
2020-03-09 10:20:00,37.76,37.83,37.49,37.57,81723.0,35.1331,35.1982,34.8818,34.9563,81723.0
2020-03-09 10:30:00,37.56,38.29,37.47,38.29,57886.0,34.947,35.6262,34.8632,35.6262,57886.0
2020-03-09 10:40:00,38.29,38.35,37.95,38.03,44043.0,35.6262,35.682,35.3098,35.3843,44043.0
2020-03-09 10:50:00,38.03,38.17,37.95,38.11,25479.0,35.3843,35.5145,35.3098,35.4587,25479.0
2020-03-09 11:00:00,38.11,38.27,37.94,37.94,42214.0,35.4587,35.6076,35.3005,35.3005,42214.0
2020-03-09 11:10:00,37.95,37.99,37.68,37.99,58369.0,35.3098,35.3471,35.0586,35.3471,58369.0
2020-03-09 11:20:00,38.0,38.12,37.76,37.83,74549.0,35.3564,35.468,35.1331,35.1982,74549.0
2020-03-09 11:30:00,37.82,38.21,37.71,38.2,62034.0,35.1889,35.5518,35.0865,35.5424,62034.0
2020-03-09 11:40:00,38.21,38.56,38.17,38.41,57343.0,35.5518,35.8774,35.5145,35.7378,57343.0
2020-03-09 11:50:00,38.42,38.58,38.41,38.43,32420.0,35.7471,35.896,35.7378,35.7564,32420.0
2020-03-09 12:00:00,38.42,38.58,38.29,38.55,40752.0,35.7471,35.896,35.6262,35.8681,40752.0
2020-03-09 12:10:00,38.57,38.84,38.5,38.73,18763.0,35.8867,36.1379,35.8216,36.0356,18763.0
2020-03-09 12:20:00,38.73,38.87,38.47,38.47,13229.0,36.0356,36.1658,35.7937,35.7937,13229.0
2020-03-09 12:30:00,38.45,38.6,38.26,38.35,20406.0,35.7751,35.9146,35.5983,35.682,20406.0
2020-03-09 12:40:00,38.33,38.37,38.19,38.32,24135.0,35.6634,35.7006,35.5331,35.6541,24135.0
2020-03-09 12:50:00,38.27,38.42,38.24,38.27,33682.0,35.6076,35.7471,35.5797,35.6076,33682.0
2020-03-09 13:00:00,38.28,38.33,38.17,38.23,20203.0,35.6169,35.6634,35.5145,35.5704,20203.0
2020-03-09 13:10:00,38.23,38.34,38.23,38.23,27812.0,35.5704,35.6727,35.5704,35.5704,27812.0
2020-03-09 13:20:00,38.24,38.44,38.21,38.34,17664.0,35.5797,35.7657,35.5518,35.6727,17664.0
2020-03-09 13:30:00,38.33,38.38,38.08,38.18,28730.0,35.6634,35.7099,35.4308,35.5238,28730.0
2020-03-09 13:40:00,38.12,38.12,37.83,37.88,27411.0,35.468,35.468,35.1982,35.2447,27411.0
2020-03-09 13:50:00,37.88,37.88,37.65,37.68,63376.0,35.2447,35.2447,35.0307,35.0586,63376.0
2020-03-09 14:00:00,37.67,37.75,37.49,37.52,96181.0,35.0493,35.1238,34.8818,34.9098,96181.0
2020-03-09 14:10:00,37.49,37.78,37.47,37.64,86161.0,34.8818,35.1517,34.8632,35.0214,86161.0
2020-03-09 14:20:00,37.64,37.8,37.58,37.59,68896.0,35.0214,35.1703,34.9656,34.9749,68896.0
2020-03-09 14:30:00,37.59,37.76,37.59,37.63,39408.0,34.9749,35.1331,34.9749,35.0121,39408.0
2020-03-09 14:40:00,37.61,37.62,37.28,37.39,110220.0,34.9935,35.0028,34.6865,34.7888,110220.0
2020-03-09 14:50:00,37.4,37.53,37.38,37.39,105227.0,34.7981,34.9191,34.7795,34.7888,105227.0
2020-03-09 15:00:00,37.38,37.63,37.33,37.59,110680.0,34.7795,35.0121,34.733,34.9749,110680.0
2020-03-09 15:10:00,37.59,37.59,37.33,37.33,85529.0,34.9749,34.9749,34.733,34.733,85529.0
2020-03-09 15:20:00,37.32,37.52,37.28,37.39,118676.0,34.7237,34.9098,34.6865,34.7888,118676.0
2020-03-09 15:30:00,37.38,37.38,37.24,37.31,96713.0,34.7795,34.7795,34.6492,34.7144,96713.0
2020-03-09 15:40:00,37.31,37.41,37.25,37.29,161046.0,34.7144,34.8074,34.6585,34.6958,161046.0
2020-03-09 15:50:00,37.28,37.35,37.05,37.06,301155.0,34.6865,34.7516,34.4725,34.4818,301155.0
2020-03-10 09:30:00,37.57,37.88,37.3,37.75,198695.0,34.9563,35.2447,34.7051,35.1238,198695.0
2020-03-10 09:40:00,37.75,38.11,37.58,37.58,55497.0,35.1238,35.4587,34.9656,34.9656,55497.0
2020-03-10 09:50:00,37.54,37.59,37.11,37.15,47028.0,34.9284,34.9749,34.5283,34.5655,47028.0
2020-03-10 10:00:00,37.11,37.41,37.07,37.34,30775.0,34.5283,34.8074,34.4911,34.7423,30775.0
2020-03-10 10:10:00,37.34,37.34,36.9,37.08,84238.0,34.7423,34.7423,34.3329,34.5004,84238.0
2020-03-10 10:20:00,37.06,37.09,36.68,36.8,70342.0,34.4818,34.5097,34.1282,34.2398,70342.0
2020-03-10 10:30:00,36.81,36.9,36.55,36.9,67475.0,34.2491,34.3329,34.0072,34.3329,67475.0
2020-03-10 10:40:00,36.88,37.03,36.7,36.95,37161.0,34.3143,34.4538,34.1468,34.3794,37161.0
2020-03-10 10:50:00,36.92,37.17,36.91,37.0,60485.0,34.3515,34.5841,34.3422,34.4259,60485.0
2020-03-10 11:00:00,36.98,36.98,36.69,36.72,36130.0,34.4073,34.4073,34.1375,34.1654,36130.0
2020-03-10 11:10:00,36.71,36.71,36.45,36.46,34267.0,34.1561,34.1561,33.9142,33.9235,34267.0
2020-03-10 11:20:00,36.44,36.45,35.97,36.24,69241.0,33.9049,33.9142,33.4676,33.7188,69241.0
2020-03-10 11:30:00,36.2,36.21,35.83,35.87,56836.0,33.6816,33.6909,33.3373,33.3745,56836.0
2020-03-10 11:40:00,35.86,36.42,35.8,36.33,98364.0,33.3652,33.8863,33.3094,33.8025,98364.0
2020-03-10 11:50:00,36.34,36.37,35.94,35.95,38913.0,33.8118,33.8398,33.4397,33.449,38913.0
2020-03-10 12:00:00,35.92,36.38,35.92,36.31,67844.0,33.4211,33.8491,33.4211,33.7839,67844.0
2020-03-10 12:10:00,36.25,36.68,36.18,36.52,68728.0,33.7281,34.1282,33.663,33.9793,68728.0
2020-03-10 12:20:00,36.44,36.56,36.33,36.4,29411.0,33.9049,34.0165,33.8025,33.8677,29411.0
2020-03-10 12:30:00,36.38,36.46,36.17,36.46,47319.0,33.8491,33.9235,33.6537,33.9235,47319.0
2020-03-10 12:40:00,36.47,36.52,36.28,36.48,29254.0,33.9328,33.9793,33.756,33.9421,29254.0
2020-03-10 12:50:00,36.48,36.62,36.35,36.58,19645.0,33.9421,34.0724,33.8211,34.0351,19645.0
2020-03-10 13:00:00,36.56,36.64,36.31,36.44,40327.0,34.0165,34.091,33.7839,33.9049,40327.0
2020-03-10 13:10:00,36.45,36.52,36.27,36.45,27610.0,33.9142,33.9793,33.7467,33.9142,27610.0
2020-03-10 13:20:00,36.45,36.57,36.42,36.52,30527.0,33.9142,34.0258,33.8863,33.9793,30527.0
2020-03-10 13:30:00,36.48,36.63,36.33,36.4,78495.0,33.9421,34.0817,33.8025,33.8677,78495.0
2020-03-10 13:40:00,36.39,36.4,36.18,36.21,47730.0,33.8584,33.8677,33.663,33.6909,47730.0
2020-03-10 13:50:00,36.18,36.19,35.96,36.01,52917.0,33.663,33.6723,33.4583,33.5048,52917.0
2020-03-10 14:00:00,36.03,36.19,35.99,36.12,47700.0,33.5234,33.6723,33.4862,33.6072,47700.0
2020-03-10 14:10:00,36.12,36.13,35.97,36.08,35958.0,33.6072,33.6165,33.4676,33.5699,35958.0
2020-03-10 14:20:00,36.08,36.09,35.87,35.98,66542.0,33.5699,33.5792,33.3745,33.4769,66542.0
2020-03-10 14:30:00,35.99,36.33,35.97,36.19,43615.0,33.4862,33.8025,33.4676,33.6723,43615.0
2020-03-10 14:40:00,36.19,36.77,36.19,36.76,65107.0,33.6723,34.2119,33.6723,34.2026,65107.0
2020-03-10 14:50:00,36.76,36.77,36.55,36.59,54225.0,34.2026,34.2119,34.0072,34.0445,54225.0
2020-03-10 15:00:00,36.59,36.81,36.52,36.68,80537.0,34.0445,34.2491,33.9793,34.1282,80537.0
2020-03-10 15:10:00,36.69,36.94,36.57,36.94,57251.0,34.1375,34.3701,34.0258,34.3701,57251.0
2020-03-10 15:20:00,36.94,37.2,36.94,37.18,53656.0,34.3701,34.612,34.3701,34.5934,53656.0
2020-03-10 15:30:00,37.18,37.19,36.79,36.82,92405.0,34.5934,34.6027,34.2305,34.2585,92405.0
2020-03-10 15:40:00,36.83,37.14,36.83,37.12,121295.0,34.2678,34.5562,34.2678,34.5376,121295.0
2020-03-10 15:50:00,37.11,37.43,37.1,37.41,390078.0,34.5283,34.826,34.519,34.8074,390078.0
2020-03-11 09:30:00,36.49,36.66,36.18,36.32,286712.0,33.9514,34.1096,33.663,33.7932,286712.0
2020-03-11 09:40:00,36.27,36.75,36.25,36.44,104670.0,33.7467,34.1933,33.7281,33.9049,104670.0
2020-03-11 09:50:00,36.41,36.72,36.26,36.62,96091.0,33.877,34.1654,33.7374,34.0724,96091.0
2020-03-11 10:00:00,36.59,36.8,36.52,36.54,59733.0,34.0445,34.2398,33.9793,33.9979,59733.0
2020-03-11 10:10:00,36.54,36.68,36.48,36.48,26813.0,33.9979,34.1282,33.9421,33.9421,26813.0
2020-03-11 10:20:00,36.46,36.47,35.99,36.0,195754.0,33.9235,33.9328,33.4862,33.4955,195754.0
2020-03-11 10:30:00,35.99,36.07,35.94,35.94,107966.0,33.4862,33.5606,33.4397,33.4397,107966.0
2020-03-11 10:40:00,35.95,36.0,35.8,35.84,111771.0,33.449,33.4955,33.3094,33.3466,111771.0
2020-03-11 10:50:00,35.84,36.11,35.82,36.11,110921.0,33.3466,33.5978,33.328,33.5978,110921.0
2020-03-11 11:00:00,36.11,36.23,35.79,35.9,53473.0,33.5978,33.7095,33.3001,33.4025,53473.0
2020-03-11 11:10:00,35.91,35.91,35.79,35.84,48571.0,33.4118,33.4118,33.3001,33.3466,48571.0
2020-03-11 11:20:00,35.85,35.94,35.78,35.9,63444.0,33.3559,33.4397,33.2908,33.4025,63444.0
2020-03-11 11:30:00,35.89,35.97,35.78,35.87,28217.0,33.3932,33.4676,33.2908,33.3745,28217.0
2020-03-11 11:40:00,35.87,35.89,35.69,35.85,63685.0,33.3745,33.3932,33.2071,33.3559,63685.0
2020-03-11 11:50:00,35.84,35.91,35.77,35.91,39844.0,33.3466,33.4118,33.2815,33.4118,39844.0
2020-03-11 12:00:00,35.94,35.99,35.82,35.86,33026.0,33.4397,33.4862,33.328,33.3652,33026.0
2020-03-11 12:10:00,35.85,36.02,35.83,35.85,26960.0,33.3559,33.5141,33.3373,33.3559,26960.0
2020-03-11 12:20:00,35.85,35.91,35.79,35.84,50223.0,33.3559,33.4118,33.3001,33.3466,50223.0
2020-03-11 12:30:00,35.83,35.89,35.68,35.7,56813.0,33.3373,33.3932,33.1978,33.2164,56813.0
2020-03-11 12:40:00,35.69,35.71,35.24,35.24,120551.0,33.2071,33.2257,32.7884,32.7884,120551.0
2020-03-11 12:50:00,35.25,35.45,35.19,35.34,78158.0,32.7977,32.9838,32.7419,32.8814,78158.0
2020-03-11 13:00:00,35.35,35.47,35.25,35.28,39948.0,32.8907,33.0024,32.7977,32.8256,39948.0
2020-03-11 13:10:00,35.29,35.55,35.27,35.5,34272.0,32.8349,33.0768,32.8163,33.0303,34272.0
2020-03-11 13:20:00,35.45,35.57,35.4,35.43,34228.0,32.9838,33.0954,32.9372,32.9652,34228.0
2020-03-11 13:30:00,35.45,35.52,35.28,35.3,38967.0,32.9838,33.0489,32.8256,32.8442,38967.0
2020-03-11 13:40:00,35.3,35.35,35.22,35.32,49941.0,32.8442,32.8907,32.7698,32.8628,49941.0
2020-03-11 13:50:00,35.31,35.36,35.26,35.32,45624.0,32.8535,32.9,32.807,32.8628,45624.0
2020-03-11 14:00:00,35.31,35.31,35.11,35.14,71823.0,32.8535,32.8535,32.6674,32.6953,71823.0
2020-03-11 14:10:00,35.14,35.14,34.79,34.79,113303.0,32.6953,32.6953,32.3697,32.3697,113303.0
2020-03-11 14:20:00,34.8,34.82,34.62,34.67,142956.0,32.379,32.3976,32.2115,32.258,142956.0
2020-03-11 14:30:00,34.66,34.67,34.22,34.46,126332.0,32.2487,32.258,31.8393,32.0626,126332.0
2020-03-11 14:40:00,34.46,34.68,34.29,34.31,119917.0,32.0626,32.2673,31.9045,31.9231,119917.0
2020-03-11 14:50:00,34.3,34.37,34.02,34.03,156058.0,31.9138,31.9789,31.6532,31.6626,156058.0
2020-03-11 15:00:00,34.02,34.1,33.68,33.68,261610.0,31.6532,31.7277,31.3369,31.3369,261610.0
2020-03-11 15:10:00,33.69,33.7,33.03,33.41,479707.0,31.3462,31.3555,30.7321,31.0857,479707.0
2020-03-11 15:20:00,33.4,33.49,33.17,33.34,460908.0,31.0764,31.1601,30.8624,31.0206,460908.0
2020-03-11 15:30:00,33.31,33.79,33.26,33.73,417032.0,30.9926,31.4392,30.9461,31.3834,417032.0
2020-03-11 15:40:00,33.74,33.84,33.51,33.54,345111.0,31.3927,31.4858,31.1787,31.2066,345111.0
2020-03-11 15:50:00,33.53,33.6,33.46,33.48,332169.0,31.1973,31.2625,31.1322,31.1508,332169.0
2020-03-12 09:30:00,29.9,30.28,29.58,30.0,397066.0,27.8199,28.1734,27.5221,27.9129,397066.0
2020-03-12 09:40:00,30.0,30.0,30.0,30.0,0.0,27.9129,27.9129,27.9129,27.9129,0.0
2020-03-12 09:50:00,29.57,31.36,28.7,31.36,396889.0,27.5128,29.1783,26.7034,29.1783,396889.0
2020-03-12 10:00:00,31.5,31.51,29.57,29.75,363017.0,29.3086,29.3179,27.5128,27.6803,363017.0
2020-03-12 10:10:00,29.77,30.49,29.67,29.81,297937.0,27.6989,28.3688,27.6059,27.7361,297937.0
2020-03-12 10:20:00,29.79,31.02,29.68,30.38,195616.0,27.7175,28.862,27.6152,28.2665,195616.0
2020-03-12 10:30:00,30.39,30.67,30.26,30.6,205411.0,28.2758,28.5363,28.1548,28.4712,205411.0
2020-03-12 10:40:00,30.58,30.58,30.18,30.43,83460.0,28.4526,28.4526,28.0804,28.313,83460.0
2020-03-12 10:50:00,30.45,31.04,30.34,31.04,79437.0,28.3316,28.8806,28.2293,28.8806,79437.0
2020-03-12 11:00:00,31.05,31.06,30.3,30.3,91780.0,28.8899,28.8992,28.192,28.192,91780.0
2020-03-12 11:10:00,30.28,30.51,30.12,30.14,118877.0,28.1734,28.3874,28.0246,28.0432,118877.0
2020-03-12 11:20:00,30.15,30.27,30.0,30.02,136555.0,28.0525,28.1641,27.9129,27.9315,136555.0
2020-03-12 11:30:00,30.01,30.01,29.8,29.86,219197.0,27.9222,27.9222,27.7268,27.7827,219197.0
2020-03-12 11:40:00,29.86,29.88,29.44,29.56,161165.0,27.7827,27.8013,27.3919,27.5035,161165.0
2020-03-12 11:50:00,29.53,29.67,29.21,29.65,174186.0,27.4756,27.6059,27.1779,27.5873,174186.0
2020-03-12 12:00:00,29.66,30.04,29.64,29.72,93040.0,27.5966,27.9501,27.578,27.6524,93040.0
2020-03-12 12:10:00,29.71,29.81,29.51,29.8,87355.0,27.6431,27.7361,27.457,27.7268,87355.0
2020-03-12 12:20:00,29.81,30.0,29.69,29.97,67449.0,27.7361,27.9129,27.6245,27.885,67449.0
2020-03-12 12:30:00,29.98,29.98,29.75,29.88,87768.0,27.8943,27.8943,27.6803,27.8013,87768.0
2020-03-12 12:40:00,29.88,29.9,29.65,29.8,75989.0,27.8013,27.8199,27.5873,27.7268,75989.0
2020-03-12 12:50:00,29.8,31.05,29.8,30.97,191071.0,27.7268,28.8899,27.7268,28.8154,191071.0
2020-03-12 13:00:00,30.97,32.12,30.9,31.94,285161.0,28.8154,29.8854,28.7503,29.718,285161.0
2020-03-12 13:10:00,31.9,31.9,30.56,30.8,195213.0,29.6807,29.6807,28.434,28.6573,195213.0
2020-03-12 13:20:00,30.76,30.78,30.2,30.33,180043.0,28.62,28.6387,28.099,28.22,180043.0
2020-03-12 13:30:00,30.33,30.52,29.75,29.75,149820.0,28.22,28.3967,27.6803,27.6803,149820.0
2020-03-12 13:40:00,29.75,30.43,29.73,30.31,258194.0,27.6803,28.313,27.6617,28.2013,258194.0
2020-03-12 13:50:00,30.32,30.55,29.75,30.18,138712.0,28.2107,28.4247,27.6803,28.0804,138712.0
2020-03-12 14:00:00,30.18,30.18,29.85,29.94,131907.0,28.0804,28.0804,27.7734,27.8571,131907.0
2020-03-12 14:10:00,29.95,29.99,29.74,29.75,156515.0,27.8664,27.9036,27.671,27.6803,156515.0
2020-03-12 14:20:00,29.75,29.76,29.25,29.27,231961.0,27.6803,27.6896,27.2151,27.2337,231961.0
2020-03-12 14:30:00,29.27,29.27,29.03,29.18,152412.0,27.2337,27.2337,27.0104,27.15,152412.0
2020-03-12 14:40:00,29.18,29.35,28.9,29.18,131299.0,27.15,27.3081,26.8894,27.15,131299.0
2020-03-12 14:50:00,29.18,29.45,29.04,29.04,93902.0,27.15,27.4012,27.0197,27.0197,93902.0
2020-03-12 15:00:00,29.03,29.06,28.75,28.75,208112.0,27.0104,27.0383,26.7499,26.7499,208112.0
2020-03-12 15:10:00,28.75,28.75,28.36,28.36,224068.0,26.7499,26.7499,26.387,26.387,224068.0
2020-03-12 15:20:00,28.36,28.36,27.93,27.93,296791.0,26.387,26.387,25.9869,25.9869,296791.0
2020-03-12 15:30:00,27.93,27.93,26.78,27.51,729196.0,25.9869,25.9869,24.9169,25.5961,729196.0
2020-03-12 15:40:00,27.51,27.93,26.08,26.22,659265.0,25.5961,25.9869,24.2656,24.3959,659265.0
2020-03-12 15:50:00,26.22,26.58,24.91,25.03,2221160.0,24.3959,24.7308,23.177,23.2887,2221160.0
2020-03-13 09:30:00,29.3,29.66,27.27,27.27,334965.0,27.2616,27.5966,25.3728,25.3728,334965.0
2020-03-13 09:40:00,26.9,27.76,26.2,26.59,292266.0,25.0286,25.8288,24.3773,24.7401,292266.0
2020-03-13 09:50:00,26.6,27.18,25.58,26.15,118139.0,24.7495,25.2891,23.8004,24.3308,118139.0
2020-03-13 10:00:00,26.15,27.66,25.67,27.18,124002.0,24.3308,25.7357,23.8842,25.2891,124002.0
2020-03-13 10:10:00,27.18,28.29,26.94,27.97,112491.0,25.2891,26.3219,25.0658,26.0241,112491.0
2020-03-13 10:20:00,27.94,28.62,27.42,27.43,147048.0,25.9962,26.6289,25.5124,25.5217,147048.0
2020-03-13 10:30:00,27.45,27.49,27.08,27.1,72414.0,25.5403,25.5775,25.1961,25.2147,72414.0
2020-03-13 10:40:00,27.11,27.61,27.03,27.43,60962.0,25.224,25.6892,25.1495,25.5217,60962.0
2020-03-13 10:50:00,27.44,27.44,27.0,27.1,40571.0,25.531,25.531,25.1216,25.2147,40571.0
2020-03-13 11:00:00,27.08,27.7,26.86,27.36,46069.0,25.1961,25.7729,24.9914,25.4566,46069.0
2020-03-13 11:10:00,27.29,27.31,26.88,26.89,56060.0,25.3914,25.4101,25.01,25.0193,56060.0
2020-03-13 11:20:00,26.89,26.92,26.61,26.69,53566.0,25.0193,25.0472,24.7588,24.8332,53566.0
2020-03-13 11:30:00,26.69,26.75,26.0,26.0,55803.0,24.8332,24.889,24.1912,24.1912,55803.0
2020-03-13 11:40:00,25.95,25.95,24.96,25.08,106171.0,24.1447,24.1447,23.2235,23.3352,106171.0
2020-03-13 11:50:00,25.02,26.57,25.0,25.91,145817.0,23.2794,24.7215,23.2608,24.1075,145817.0
2020-03-13 12:00:00,25.9,25.96,25.2,25.6,62375.0,24.0982,24.154,23.4468,23.819,62375.0
2020-03-13 12:10:00,25.59,25.73,25.4,25.56,88266.0,23.8097,23.94,23.6329,23.7818,88266.0
2020-03-13 12:20:00,25.55,25.65,25.43,25.62,90231.0,23.7725,23.8655,23.6608,23.8376,90231.0
2020-03-13 12:30:00,25.61,25.72,25.37,25.55,100264.0,23.8283,23.9307,23.605,23.7725,100264.0
2020-03-13 12:40:00,25.57,26.13,25.44,25.98,116731.0,23.7911,24.3121,23.6702,24.1726,116731.0
2020-03-13 12:50:00,25.97,26.28,25.68,26.0,90542.0,24.1633,24.4517,23.8935,24.1912,90542.0
2020-03-13 13:00:00,25.99,25.99,25.7,25.75,59290.0,24.1819,24.1819,23.9121,23.9586,59290.0
2020-03-13 13:10:00,25.76,25.87,25.67,25.72,85345.0,23.9679,24.0702,23.8842,23.9307,85345.0
2020-03-13 13:20:00,25.71,25.77,25.32,25.32,52568.0,23.9214,23.9772,23.5585,23.5585,52568.0
2020-03-13 13:30:00,25.32,25.4,25.0,25.14,96426.0,23.5585,23.6329,23.2608,23.391,96426.0
2020-03-13 13:40:00,25.13,25.47,24.89,25.38,123518.0,23.3817,23.6981,23.1584,23.6143,123518.0
2020-03-13 13:50:00,25.34,25.62,25.28,25.44,97588.0,23.5771,23.8376,23.5213,23.6702,97588.0
2020-03-13 14:00:00,25.44,25.82,25.44,25.81,145198.0,23.6702,24.0237,23.6702,24.0144,145198.0
2020-03-13 14:10:00,25.81,26.1,25.66,25.78,110737.0,24.0144,24.2842,23.8748,23.9865,110737.0
2020-03-13 14:20:00,25.79,25.94,25.69,25.69,35737.0,23.9958,24.1354,23.9028,23.9028,35737.0
2020-03-13 14:30:00,25.69,25.69,25.25,25.48,90178.0,23.9028,23.9028,23.4934,23.7074,90178.0
2020-03-13 14:40:00,25.47,25.66,25.4,25.42,55200.0,23.6981,23.8748,23.6329,23.6515,55200.0
2020-03-13 14:50:00,25.41,25.41,24.92,24.92,120525.0,23.6422,23.6422,23.1863,23.1863,120525.0
2020-03-13 15:00:00,24.92,25.18,24.92,25.11,113336.0,23.1863,23.4282,23.1863,23.3631,113336.0
2020-03-13 15:10:00,25.1,25.19,24.85,24.93,120097.0,23.3538,23.4375,23.1212,23.1956,120097.0
2020-03-13 15:20:00,24.92,24.92,24.03,24.25,216921.0,23.1863,23.1863,22.3582,22.5629,216921.0
2020-03-13 15:30:00,24.26,24.28,22.78,23.03,340184.0,22.5722,22.5909,21.1952,21.4278,340184.0
2020-03-13 15:40:00,23.02,23.02,20.05,20.07,1676775.0,21.4185,21.4185,18.6551,18.6737,1676775.0
2020-03-13 15:50:00,20.07,21.97,19.52,21.97,3467586.0,18.6737,20.4416,18.162,20.4416,3467586.0
2020-03-16 09:30:00,19.8,20.5,19.8,20.28,166983.0,18.4225,19.0738,18.4225,18.8691,166983.0
2020-03-16 09:40:00,19.8,21.04,19.79,20.78,356881.0,18.4225,19.5763,18.4132,19.3343,356881.0
2020-03-16 09:50:00,20.77,21.28,19.95,21.28,353932.0,19.325,19.7996,18.5621,19.7996,353932.0
2020-03-16 10:00:00,22.0,22.15,21.5,22.08,173151.0,20.4695,20.609,20.0043,20.5439,173151.0
2020-03-16 10:10:00,22.09,23.33,21.93,22.4,414634.0,20.5532,21.7069,20.4043,20.8416,414634.0
2020-03-16 10:20:00,22.4,23.99,22.4,23.8,319659.0,20.8416,22.321,20.8416,22.1442,319659.0
2020-03-16 10:30:00,23.82,24.59,23.5,24.38,346604.0,22.1629,22.8793,21.8651,22.6839,346604.0
2020-03-16 10:40:00,24.46,25.48,24.38,24.9,223722.0,22.7583,23.7074,22.6839,23.1677,223722.0
2020-03-16 10:50:00,24.9,25.3,24.47,24.81,304083.0,23.1677,23.5399,22.7676,23.084,304083.0
2020-03-16 11:00:00,24.8,24.82,23.77,24.15,108036.0,23.0747,23.0933,22.1163,22.4699,108036.0
2020-03-16 11:10:00,24.18,25.22,24.18,25.15,203057.0,22.4978,23.4655,22.4978,23.4003,203057.0
2020-03-16 11:20:00,25.26,25.42,24.88,25.4,110479.0,23.5027,23.6515,23.1491,23.6329,110479.0
2020-03-16 11:30:00,25.46,25.53,25.25,25.35,88983.0,23.6888,23.7539,23.4934,23.5864,88983.0
2020-03-16 11:40:00,25.37,25.4,24.65,24.74,170257.0,23.605,23.6329,22.9351,23.0189,170257.0
2020-03-16 11:50:00,24.74,25.14,24.74,25.03,83727.0,23.0189,23.391,23.0189,23.2887,83727.0
2020-03-16 12:00:00,25.04,25.23,24.92,24.94,58449.0,23.298,23.4748,23.1863,23.2049,58449.0
2020-03-16 12:10:00,24.96,25.07,24.92,24.96,69010.0,23.2235,23.3259,23.1863,23.2235,69010.0
2020-03-16 12:20:00,25.0,25.45,25.0,25.18,123163.0,23.2608,23.6795,23.2608,23.4282,123163.0
2020-03-16 12:30:00,25.23,25.72,25.2,25.47,180853.0,23.4748,23.9307,23.4468,23.6981,180853.0
2020-03-16 12:40:00,25.54,25.62,25.34,25.51,78333.0,23.7632,23.8376,23.5771,23.7353,78333.0
2020-03-16 12:50:00,25.5,25.57,25.17,25.56,56010.0,23.726,23.7911,23.4189,23.7818,56010.0
2020-03-16 13:00:00,25.55,25.89,25.48,25.73,177580.0,23.7725,24.0888,23.7074,23.94,177580.0
2020-03-16 13:10:00,25.73,25.78,25.13,25.17,80592.0,23.94,23.9865,23.3817,23.4189,80592.0
2020-03-16 13:20:00,25.12,25.5,25.12,25.24,65032.0,23.3724,23.726,23.3724,23.4841,65032.0
2020-03-16 13:30:00,25.2,25.21,24.91,24.97,152623.0,23.4468,23.4562,23.177,23.2329,152623.0
2020-03-16 13:40:00,24.98,24.99,24.66,24.97,143716.0,23.2422,23.2515,22.9444,23.2329,143716.0
2020-03-16 13:50:00,24.96,25.5,24.96,25.16,97608.0,23.2235,23.726,23.2235,23.4096,97608.0
2020-03-16 14:00:00,25.14,25.4,24.9,25.1,91458.0,23.391,23.6329,23.1677,23.3538,91458.0
2020-03-16 14:10:00,25.11,25.27,25.11,25.19,154686.0,23.3631,23.512,23.3631,23.4375,154686.0
2020-03-16 14:20:00,25.16,25.21,25.11,25.13,102088.0,23.4096,23.4562,23.3631,23.3817,102088.0
2020-03-16 14:30:00,25.12,25.77,25.06,25.5,126133.0,23.3724,23.9772,23.3166,23.726,126133.0
2020-03-16 14:40:00,25.5,25.65,25.43,25.5,167777.0,23.726,23.8655,23.6608,23.726,167777.0
2020-03-16 14:50:00,25.51,26.09,25.48,25.81,170979.0,23.7353,24.2749,23.7074,24.0144,170979.0
2020-03-16 15:00:00,25.85,27.63,25.63,27.57,171084.0,24.0516,25.7078,23.8469,25.652,171084.0
2020-03-16 15:10:00,27.64,27.67,26.5,27.57,398383.0,25.7171,25.745,24.6564,25.652,398383.0
2020-03-16 15:20:00,27.61,27.84,27.09,27.11,443788.0,25.6892,25.9032,25.2054,25.224,443788.0
2020-03-16 15:30:00,27.11,27.11,25.83,25.91,396041.0,25.224,25.224,24.033,24.1075,396041.0
2020-03-16 15:40:00,25.91,26.93,25.74,26.56,352480.0,24.1075,25.0565,23.9493,24.7122,352480.0
2020-03-16 15:50:00,26.54,27.36,25.4,26.84,2582612.0,24.6936,25.4566,23.6329,24.9728,2582612.0
2020-03-17 09:30:00,27.01,28.93,27.01,28.1,344761.0,25.1309,26.9174,25.1309,26.1451,344761.0
2020-03-17 09:40:00,28.09,28.5,27.45,28.24,180094.0,26.1358,26.5173,25.5403,26.2754,180094.0
2020-03-17 09:50:00,28.13,28.26,27.66,27.88,94157.0,26.173,26.294,25.7357,25.9404,94157.0
2020-03-17 10:00:00,27.9,29.44,27.9,29.3,111701.0,25.959,27.3919,25.959,27.2616,111701.0
2020-03-17 10:10:00,29.26,30.93,29.26,30.47,164289.0,27.2244,28.7782,27.2244,28.3502,164289.0
2020-03-17 10:20:00,30.5,30.94,30.13,30.69,105518.0,28.3781,28.7875,28.0339,28.5549,105518.0
2020-03-17 10:30:00,30.57,31.47,29.78,30.53,195506.0,28.4433,29.2806,27.7082,28.406,195506.0
2020-03-17 10:40:00,30.47,31.62,30.14,31.62,148837.0,28.3502,29.4202,28.0432,29.4202,148837.0
2020-03-17 10:50:00,31.63,32.27,31.38,31.95,262355.0,29.4295,30.025,29.1969,29.7273,262355.0
2020-03-17 11:00:00,31.94,32.23,31.6,32.15,129944.0,29.718,29.9878,29.4016,29.9133,129944.0
2020-03-17 11:10:00,32.12,32.9,32.06,32.37,235174.0,29.8854,30.6112,29.8296,30.118,235174.0
2020-03-17 11:20:00,32.36,32.73,31.07,31.07,236516.0,30.1087,30.453,28.9085,28.9085,236516.0
2020-03-17 11:30:00,31.07,32.14,30.71,31.4,145278.0,28.9085,29.904,28.5735,29.2155,145278.0
2020-03-17 11:40:00,31.42,31.56,30.92,31.18,94987.0,29.2341,29.3644,28.7689,29.0108,94987.0
2020-03-17 11:50:00,31.16,31.6,29.61,30.39,181135.0,28.9922,29.4016,27.55,28.2758,181135.0
2020-03-17 12:00:00,30.52,31.31,30.3,30.83,51248.0,28.3967,29.1318,28.192,28.6852,51248.0
2020-03-17 12:10:00,30.81,31.4,30.37,30.52,75588.0,28.6666,29.2155,28.2572,28.3967,75588.0
2020-03-17 12:20:00,30.5,30.61,29.69,30.16,46811.0,28.3781,28.4805,27.6245,28.0618,46811.0
2020-03-17 12:30:00,30.11,30.33,29.35,29.36,54262.0,28.0153,28.22,27.3081,27.3174,54262.0
2020-03-17 12:40:00,29.37,30.07,28.57,29.97,51566.0,27.3267,27.978,26.5824,27.885,51566.0
2020-03-17 12:50:00,29.96,30.82,29.54,30.37,51163.0,27.8757,28.6759,27.4849,28.2572,51163.0
2020-03-17 13:00:00,30.41,30.48,29.86,29.86,43450.0,28.2944,28.3595,27.7827,27.7827,43450.0
2020-03-17 13:10:00,29.86,29.88,29.05,29.82,35105.0,27.7827,27.8013,27.029,27.7454,35105.0
2020-03-17 13:20:00,29.82,30.18,29.55,29.67,40344.0,27.7454,28.0804,27.4942,27.6059,40344.0
2020-03-17 13:30:00,29.69,30.27,29.36,30.2,30722.0,27.6245,28.1641,27.3174,28.099,30722.0
2020-03-17 13:40:00,30.2,30.46,30.11,30.42,27824.0,28.099,28.3409,28.0153,28.3037,27824.0
2020-03-17 13:50:00,30.31,31.15,30.26,31.07,76195.0,28.2013,28.9829,28.1548,28.9085,76195.0
2020-03-17 14:00:00,31.08,31.15,30.38,31.02,57072.0,28.9178,28.9829,28.2665,28.862,57072.0
2020-03-17 14:10:00,31.02,31.45,30.75,30.96,47617.0,28.862,29.262,28.6107,28.8061,47617.0
2020-03-17 14:20:00,31.17,31.43,30.85,31.39,79449.0,29.0015,29.2434,28.7038,29.2062,79449.0
2020-03-17 14:30:00,31.37,31.42,30.99,31.06,75886.0,29.1876,29.2341,28.834,28.8992,75886.0
2020-03-17 14:40:00,31.07,31.26,30.5,30.5,72419.0,28.9085,29.0853,28.3781,28.3781,72419.0
2020-03-17 14:50:00,30.45,30.8,30.42,30.65,63483.0,28.3316,28.6573,28.3037,28.5177,63483.0
2020-03-17 15:00:00,30.65,30.68,29.8,30.59,94370.0,28.5177,28.5456,27.7268,28.4619,94370.0
2020-03-17 15:10:00,30.59,31.14,30.59,31.0,103772.0,28.4619,28.9736,28.4619,28.8433,103772.0
2020-03-17 15:20:00,31.0,31.09,30.61,30.71,119186.0,28.8433,28.9271,28.4805,28.5735,119186.0
2020-03-17 15:30:00,30.71,31.08,30.71,31.01,136770.0,28.5735,28.9178,28.5735,28.8527,136770.0
2020-03-17 15:40:00,31.01,31.67,31.01,31.67,370395.0,28.8527,29.4667,28.8527,29.4667,370395.0
2020-03-17 15:50:00,31.67,33.11,31.56,32.9,2212484.0,29.4667,30.8066,29.3644,30.6112,2212484.0
2020-03-18 09:30:00,30.62,30.8,29.73,30.16,322681.0,28.4898,28.6573,27.6617,28.0618,322681.0
2020-03-18 09:40:00,30.16,30.52,29.88,30.01,146046.0,28.0618,28.3967,27.8013,27.9222,146046.0
2020-03-18 09:50:00,29.91,31.35,29.89,31.06,172769.0,27.8292,29.169,27.8106,28.8992,172769.0
2020-03-18 10:00:00,31.06,32.68,30.9,31.66,129578.0,28.8992,30.4065,28.7503,29.4574,129578.0
2020-03-18 10:10:00,31.63,32.25,31.57,31.77,60313.0,29.4295,30.0064,29.3737,29.5598,60313.0
2020-03-18 10:20:00,31.59,32.12,31.3,32.01,104725.0,29.3923,29.8854,29.1225,29.7831,104725.0
2020-03-18 10:30:00,32.04,32.16,31.52,31.6,95845.0,29.811,29.9226,29.3272,29.4016,95845.0
2020-03-18 10:40:00,31.59,31.65,30.44,31.0,80883.0,29.3923,29.4481,28.3223,28.8433,80883.0
2020-03-18 10:50:00,30.9,30.9,30.25,30.35,58201.0,28.7503,28.7503,28.1455,28.2386,58201.0
2020-03-18 11:00:00,30.34,30.83,30.29,30.51,66190.0,28.2293,28.6852,28.1827,28.3874,66190.0
2020-03-18 11:10:00,30.49,30.72,30.17,30.7,81394.0,28.3688,28.5828,28.0711,28.5642,81394.0
2020-03-18 11:20:00,30.77,31.15,30.66,31.04,49799.0,28.6293,28.9829,28.527,28.8806,49799.0
2020-03-18 11:30:00,31.02,31.15,30.53,30.85,63870.0,28.862,28.9829,28.406,28.7038,63870.0
2020-03-18 11:40:00,30.83,31.1,30.66,30.84,37380.0,28.6852,28.9364,28.527,28.6945,37380.0
2020-03-18 11:50:00,30.81,30.99,30.69,30.86,40163.0,28.6666,28.834,28.5549,28.7131,40163.0
2020-03-18 12:00:00,30.86,30.87,30.44,30.6,56286.0,28.7131,28.7224,28.3223,28.4712,56286.0
2020-03-18 12:10:00,30.52,30.73,30.25,30.27,97848.0,28.3967,28.5921,28.1455,28.1641,97848.0
2020-03-18 12:20:00,30.23,30.42,29.34,29.41,101568.0,28.1269,28.3037,27.2988,27.364,101568.0
2020-03-18 12:30:00,29.44,29.67,29.14,29.27,58014.0,27.3919,27.6059,27.1127,27.2337,58014.0
2020-03-18 12:40:00,29.27,29.27,28.3,29.05,97955.0,27.2337,27.2337,26.3312,27.029,97955.0
2020-03-18 12:50:00,29.04,29.04,28.59,28.69,23091.0,27.0197,27.0197,26.601,26.6941,23091.0
2020-03-18 13:00:00,28.69,28.69,28.69,28.69,0.0,26.6941,26.6941,26.6941,26.6941,0.0
2020-03-18 13:10:00,28.6,28.69,27.25,28.24,201294.0,26.6103,26.6941,25.3542,26.2754,201294.0
2020-03-18 13:20:00,28.23,28.56,27.62,27.77,89349.0,26.2661,26.5731,25.6985,25.8381,89349.0
2020-03-18 13:30:00,27.77,28.47,27.64,28.45,43510.0,25.8381,26.4894,25.7171,26.4707,43510.0
2020-03-18 13:40:00,28.39,29.1,28.36,28.76,102211.0,26.4149,27.0755,26.387,26.7592,102211.0
2020-03-18 13:50:00,28.8,28.89,27.84,28.25,108716.0,26.7964,26.8801,25.9032,26.2847,108716.0
2020-03-18 14:00:00,28.3,28.4,27.52,27.63,118425.0,26.3312,26.4242,25.6054,25.7078,118425.0
2020-03-18 14:10:00,27.57,27.92,27.44,27.52,112511.0,25.652,25.9776,25.531,25.6054,112511.0
2020-03-18 14:20:00,27.52,27.69,27.33,27.6,240798.0,25.6054,25.7636,25.4287,25.6799,240798.0
2020-03-18 14:30:00,27.6,28.49,27.5,28.19,152921.0,25.6799,26.508,25.5868,26.2288,152921.0
2020-03-18 14:40:00,28.19,28.2,27.81,27.97,206459.0,26.2288,26.2381,25.8753,26.0241,206459.0
2020-03-18 14:50:00,27.97,28.45,27.85,28.21,143279.0,26.0241,26.4707,25.9125,26.2474,143279.0
2020-03-18 15:00:00,28.26,28.36,27.74,28.01,136274.0,26.294,26.387,25.8101,26.0614,136274.0
2020-03-18 15:10:00,28.0,28.13,27.49,27.49,172522.0,26.0521,26.173,25.5775,25.5775,172522.0
2020-03-18 15:20:00,27.47,27.61,26.59,27.14,501649.0,25.5589,25.6892,24.7401,25.2519,501649.0
2020-03-18 15:30:00,27.13,27.14,26.24,26.33,494849.0,25.2426,25.2519,24.4145,24.4982,494849.0
2020-03-18 15:40:00,26.33,27.08,26.06,26.21,574558.0,24.4982,25.1961,24.247,24.3866,574558.0
2020-03-18 15:50:00,26.19,26.75,25.34,25.35,2979813.0,24.368,24.889,23.5771,23.5864,2979813.0
2020-03-19 09:30:00,25.07,25.86,24.49,24.53,355016.0,23.3259,24.0609,22.7862,22.8235,355016.0
2020-03-19 09:40:00,24.45,25.44,24.09,24.76,287582.0,22.749,23.6702,22.4141,23.0375,287582.0
2020-03-19 09:50:00,24.76,25.6,24.68,25.56,519684.0,23.0375,23.819,22.963,23.7818,519684.0
2020-03-19 10:00:00,25.6,26.82,25.57,26.2,449420.0,23.819,24.9541,23.7911,24.3773,449420.0
2020-03-19 10:10:00,26.1,26.31,25.28,25.79,411513.0,24.2842,24.4796,23.5213,23.9958,411513.0
2020-03-19 10:20:00,25.85,26.1,25.49,25.5,234195.0,24.0516,24.2842,23.7167,23.726,234195.0
2020-03-19 10:30:00,25.5,25.53,24.83,24.83,106595.0,23.726,23.7539,23.1026,23.1026,106595.0
2020-03-19 10:40:00,24.82,25.0,24.6,24.81,255382.0,23.0933,23.2608,22.8886,23.084,255382.0
2020-03-19 10:50:00,24.8,24.83,24.06,24.06,100236.0,23.0747,23.1026,22.3862,22.3862,100236.0
2020-03-19 11:00:00,24.1,24.69,24.09,24.59,83850.0,22.4234,22.9723,22.4141,22.8793,83850.0
2020-03-19 11:10:00,24.52,25.26,24.47,24.86,36882.0,22.8142,23.5027,22.7676,23.1305,36882.0
2020-03-19 11:20:00,24.86,25.47,24.82,25.47,68727.0,23.1305,23.6981,23.0933,23.6981,68727.0
2020-03-19 11:30:00,25.54,25.87,25.5,25.71,120331.0,23.7632,24.0702,23.726,23.9214,120331.0
2020-03-19 11:40:00,25.67,26.0,25.67,25.93,88542.0,23.8842,24.1912,23.8842,24.1261,88542.0
2020-03-19 11:50:00,25.81,26.04,25.71,25.76,122983.0,24.0144,24.2284,23.9214,23.9679,122983.0
2020-03-19 12:00:00,25.75,25.75,25.4,25.44,78983.0,23.9586,23.9586,23.6329,23.6702,78983.0
2020-03-19 12:10:00,25.3,25.51,25.21,25.45,80747.0,23.5399,23.7353,23.4562,23.6795,80747.0
2020-03-19 12:20:00,25.54,25.9,25.36,25.59,38775.0,23.7632,24.0982,23.5957,23.8097,38775.0
2020-03-19 12:30:00,25.59,25.95,25.46,25.86,17905.0,23.8097,24.1447,23.6888,24.0609,17905.0
2020-03-19 12:40:00,25.86,26.17,25.85,25.93,11259.0,24.0609,24.3494,24.0516,24.1261,11259.0
2020-03-19 12:50:00,26.0,26.1,25.69,25.73,17966.0,24.1912,24.2842,23.9028,23.94,17966.0
2020-03-19 13:00:00,25.78,26.24,25.74,26.12,26204.0,23.9865,24.4145,23.9493,24.3028,26204.0
2020-03-19 13:10:00,26.09,26.52,26.06,26.22,17968.0,24.2749,24.675,24.247,24.3959,17968.0
2020-03-19 13:20:00,26.31,26.61,26.3,26.53,60191.0,24.4796,24.7588,24.4703,24.6843,60191.0
2020-03-19 13:30:00,26.63,26.79,26.57,26.6,53427.0,24.7774,24.9262,24.7215,24.7495,53427.0
2020-03-19 13:40:00,26.57,26.65,26.38,26.52,100294.0,24.7215,24.796,24.5448,24.675,100294.0
2020-03-19 13:50:00,26.53,27.13,26.53,26.63,160252.0,24.6843,25.2426,24.6843,24.7774,160252.0
2020-03-19 14:00:00,26.66,26.72,26.23,26.4,137330.0,24.8053,24.8611,24.4052,24.5634,137330.0
2020-03-19 14:10:00,26.41,26.76,26.22,26.39,182235.0,24.5727,24.8983,24.3959,24.5541,182235.0
2020-03-19 14:20:00,26.39,26.68,26.33,26.58,151710.0,24.5541,24.8239,24.4982,24.7308,151710.0
2020-03-19 14:30:00,26.58,27.32,26.54,27.32,157150.0,24.7308,25.4194,24.6936,25.4194,157150.0
2020-03-19 14:40:00,27.33,27.59,27.04,27.44,227277.0,25.4287,25.6706,25.1588,25.531,227277.0
2020-03-19 14:50:00,27.43,28.15,27.35,27.97,118602.0,25.5217,26.1916,25.4473,26.0241,118602.0
2020-03-19 15:00:00,27.96,29.4,27.95,29.04,229368.0,26.0148,27.3547,26.0055,27.0197,229368.0
2020-03-19 15:10:00,29.04,30.23,28.87,30.0,695290.0,27.0197,28.1269,26.8615,27.9129,695290.0
2020-03-19 15:20:00,30.0,31.79,29.99,30.77,634975.0,27.9129,29.5784,27.9036,28.6293,634975.0
2020-03-19 15:30:00,30.77,30.77,29.61,30.06,397981.0,28.6293,28.6293,27.55,27.9687,397981.0
2020-03-19 15:40:00,30.07,30.77,29.86,30.11,493852.0,27.978,28.6293,27.7827,28.0153,493852.0
2020-03-19 15:50:00,30.11,30.11,25.5,25.79,1698265.0,28.0153,28.0153,23.726,23.9958,1698265.0
2020-03-20 09:30:00,28.57,28.67,27.87,27.99,249074.0,26.5824,26.6754,25.9311,26.0428,249074.0
2020-03-20 09:40:00,28.0,28.12,27.15,27.47,100855.0,26.0521,26.1637,25.2612,25.5589,100855.0
2020-03-20 09:50:00,27.4,27.71,27.08,27.36,232274.0,25.4938,25.7822,25.1961,25.4566,232274.0
2020-03-20 10:00:00,27.4,27.93,27.4,27.62,70041.0,25.4938,25.9869,25.4938,25.6985,70041.0
2020-03-20 10:10:00,27.61,28.23,27.61,28.15,135057.0,25.6892,26.2661,25.6892,26.1916,135057.0
2020-03-20 10:20:00,28.13,28.13,27.74,27.85,181717.0,26.173,26.173,25.8101,25.9125,181717.0
2020-03-20 10:30:00,27.84,27.94,27.51,27.61,175669.0,25.9032,25.9962,25.5961,25.6892,175669.0
2020-03-20 10:40:00,27.57,27.63,27.09,27.12,183914.0,25.652,25.7078,25.2054,25.2333,183914.0
2020-03-20 10:50:00,27.12,27.35,27.02,27.08,189005.0,25.2333,25.4473,25.1402,25.1961,189005.0
2020-03-20 11:00:00,27.1,27.45,26.96,26.98,230440.0,25.2147,25.5403,25.0844,25.103,230440.0
2020-03-20 11:10:00,27.01,27.41,27.0,27.09,206519.0,25.1309,25.5031,25.1216,25.2054,206519.0
2020-03-20 11:20:00,27.1,27.2,26.66,26.82,212059.0,25.2147,25.3077,24.8053,24.9541,212059.0
2020-03-20 11:30:00,26.79,27.18,26.57,27.14,259607.0,24.9262,25.2891,24.7215,25.2519,259607.0
2020-03-20 11:40:00,27.13,27.24,26.85,27.12,169130.0,25.2426,25.3449,24.9821,25.2333,169130.0
2020-03-20 11:50:00,27.11,27.16,26.6,26.77,123863.0,25.224,25.2705,24.7495,24.9076,123863.0
2020-03-20 12:00:00,26.76,26.78,26.05,26.13,100128.0,24.8983,24.9169,24.2377,24.3121,100128.0
2020-03-20 12:10:00,26.12,26.7,26.11,26.31,115698.0,24.3028,24.8425,24.2935,24.4796,115698.0
2020-03-20 12:20:00,26.32,26.49,26.24,26.34,221740.0,24.4889,24.6471,24.4145,24.5075,221740.0
2020-03-20 12:30:00,26.35,26.98,26.3,26.84,168335.0,24.5168,25.103,24.4703,24.9728,168335.0
2020-03-20 12:40:00,26.84,27.56,26.54,27.25,120900.0,24.9728,25.6427,24.6936,25.3542,120900.0
2020-03-20 12:50:00,27.25,27.28,27.01,27.02,119720.0,25.3542,25.3821,25.1309,25.1402,119720.0
2020-03-20 13:00:00,27.0,27.16,26.76,27.16,130828.0,25.1216,25.2705,24.8983,25.2705,130828.0
2020-03-20 13:10:00,27.15,27.16,26.69,26.79,161040.0,25.2612,25.2705,24.8332,24.9262,161040.0
2020-03-20 13:20:00,26.79,26.88,26.45,26.52,191249.0,24.9262,25.01,24.6099,24.675,191249.0
2020-03-20 13:30:00,26.53,26.73,26.33,26.6,153662.0,24.6843,24.8704,24.4982,24.7495,153662.0
2020-03-20 13:40:00,26.59,26.77,26.38,26.41,157474.0,24.7401,24.9076,24.5448,24.5727,157474.0
2020-03-20 13:50:00,26.42,26.44,26.01,26.07,111626.0,24.582,24.6006,24.2005,24.2563,111626.0
2020-03-20 14:00:00,26.05,26.5,25.86,26.16,209974.0,24.2377,24.6564,24.0609,24.3401,209974.0
2020-03-20 14:10:00,26.17,26.17,25.66,25.74,134930.0,24.3494,24.3494,23.8748,23.9493,134930.0
2020-03-20 14:20:00,25.75,25.8,25.41,25.45,188906.0,23.9586,24.0051,23.6422,23.6795,188906.0
2020-03-20 14:30:00,25.42,25.75,25.37,25.49,197191.0,23.6515,23.9586,23.605,23.7167,197191.0
2020-03-20 14:40:00,25.5,25.66,25.32,25.36,198129.0,23.726,23.8748,23.5585,23.5957,198129.0
2020-03-20 14:50:00,25.37,25.96,25.36,25.39,204519.0,23.605,24.154,23.5957,23.6236,204519.0
2020-03-20 15:00:00,25.39,25.87,25.34,25.56,284553.0,23.6236,24.0702,23.5771,23.7818,284553.0
2020-03-20 15:10:00,25.56,25.78,25.5,25.75,317520.0,23.7818,23.9865,23.726,23.9586,317520.0
2020-03-20 15:20:00,25.75,26.37,25.67,26.37,268041.0,23.9586,24.5355,23.8842,24.5355,268041.0
2020-03-20 15:30:00,26.37,26.64,25.84,25.87,194923.0,24.5355,24.7867,24.0423,24.0702,194923.0
2020-03-20 15:40:00,25.87,26.18,25.29,25.61,292188.0,24.0702,24.3587,23.5306,23.8283,292188.0
2020-03-20 15:50:00,25.62,25.68,24.56,24.61,1006932.0,23.8376,23.8935,22.8514,22.8979,1006932.0
2020-03-23 09:30:00,26.49,26.71,25.89,25.89,303407.0,24.6471,24.8518,24.0888,24.0888,303407.0
2020-03-23 09:40:00,25.87,26.15,25.67,25.79,268963.0,24.0702,24.3308,23.8842,23.9958,268963.0
2020-03-23 09:50:00,25.81,26.74,25.81,26.62,320434.0,24.0144,24.8797,24.0144,24.7681,320434.0
2020-03-23 10:00:00,26.62,26.81,26.08,26.13,461692.0,24.7681,24.9448,24.2656,24.3121,461692.0
2020-03-23 10:10:00,26.14,26.72,26.13,26.22,220494.0,24.3215,24.8611,24.3121,24.3959,220494.0
2020-03-23 10:20:00,26.21,26.64,26.01,26.39,245254.0,24.3866,24.7867,24.2005,24.5541,245254.0
2020-03-23 10:30:00,26.39,26.78,26.26,26.59,224326.0,24.5541,24.9169,24.4331,24.7401,224326.0
2020-03-23 10:40:00,26.56,26.83,26.41,26.49,131154.0,24.7122,24.9635,24.5727,24.6471,131154.0
2020-03-23 10:50:00,26.5,26.67,26.41,26.47,105601.0,24.6564,24.8146,24.5727,24.6285,105601.0
2020-03-23 11:00:00,26.44,27.22,26.44,27.11,111961.0,24.6006,25.3263,24.6006,25.224,111961.0
2020-03-23 11:10:00,27.09,27.56,26.96,27.3,110334.0,25.2054,25.6427,25.0844,25.4008,110334.0
2020-03-23 11:20:00,27.29,27.49,27.09,27.43,98470.0,25.3914,25.5775,25.2054,25.5217,98470.0
2020-03-23 11:30:00,27.43,27.56,26.84,26.9,156626.0,25.5217,25.6427,24.9728,25.0286,156626.0
2020-03-23 11:40:00,26.9,27.06,26.77,27.01,87210.0,25.0286,25.1775,24.9076,25.1309,87210.0
2020-03-23 11:50:00,27.02,27.42,26.92,27.37,140684.0,25.1402,25.5124,25.0472,25.4659,140684.0
2020-03-23 12:00:00,27.38,27.41,26.95,26.98,119883.0,25.4752,25.5031,25.0751,25.103,119883.0
2020-03-23 12:10:00,26.99,27.31,26.89,27.17,92651.0,25.1123,25.4101,25.0193,25.2798,92651.0
2020-03-23 12:20:00,27.23,27.29,26.85,27.05,88743.0,25.3356,25.3914,24.9821,25.1681,88743.0
2020-03-23 12:30:00,27.09,27.18,26.85,27.06,72888.0,25.2054,25.2891,24.9821,25.1775,72888.0
2020-03-23 12:40:00,27.09,27.44,27.03,27.44,95489.0,25.2054,25.531,25.1495,25.531,95489.0
2020-03-23 12:50:00,27.43,27.53,27.27,27.41,110412.0,25.5217,25.6148,25.3728,25.5031,110412.0
2020-03-23 13:00:00,27.42,27.69,27.34,27.66,85021.0,25.5124,25.7636,25.438,25.7357,85021.0
2020-03-23 13:10:00,27.68,28.0,27.67,27.86,236249.0,25.7543,26.0521,25.745,25.9218,236249.0
2020-03-23 13:20:00,27.88,28.0,27.54,27.67,131515.0,25.9404,26.0521,25.6241,25.745,131515.0
2020-03-23 13:30:00,27.65,27.8,27.4,27.75,183849.0,25.7264,25.866,25.4938,25.8194,183849.0
2020-03-23 13:40:00,27.74,28.39,27.7,28.32,247451.0,25.8101,26.4149,25.7729,26.3498,247451.0
2020-03-23 13:50:00,28.32,28.32,27.86,28.09,300855.0,26.3498,26.3498,25.9218,26.1358,300855.0
2020-03-23 14:00:00,28.11,28.13,27.29,27.31,209930.0,26.1544,26.173,25.3914,25.4101,209930.0
2020-03-23 14:10:00,27.31,27.77,27.31,27.42,129554.0,25.4101,25.8381,25.4101,25.5124,129554.0
2020-03-23 14:20:00,27.42,27.8,27.22,27.7,129352.0,25.5124,25.866,25.3263,25.7729,129352.0
2020-03-23 14:30:00,27.71,27.73,27.45,27.56,138250.0,25.7822,25.8008,25.5403,25.6427,138250.0
2020-03-23 14:40:00,27.56,28.28,27.56,28.26,170614.0,25.6427,26.3126,25.6427,26.294,170614.0
2020-03-23 14:50:00,28.25,28.25,27.57,27.68,227016.0,26.2847,26.2847,25.652,25.7543,227016.0
2020-03-23 15:00:00,27.71,28.04,27.71,27.88,238364.0,25.7822,26.0893,25.7822,25.9404,238364.0
2020-03-23 15:10:00,27.88,28.39,27.78,28.05,293446.0,25.9404,26.4149,25.8474,26.0986,293446.0
2020-03-23 15:20:00,28.04,28.39,27.97,28.25,327501.0,26.0893,26.4149,26.0241,26.2847,327501.0
2020-03-23 15:30:00,28.23,28.68,28.17,28.19,440457.0,26.2661,26.6847,26.2102,26.2288,440457.0
2020-03-23 15:40:00,28.19,28.33,27.19,27.2,486889.0,26.2288,26.3591,25.2984,25.3077,486889.0
2020-03-23 15:50:00,27.2,28.0,27.02,27.06,800425.0,25.3077,26.0521,25.1402,25.1775,800425.0
2020-03-24 09:30:00,31.84,31.9,30.5,30.85,673534.0,29.6249,29.6807,28.3781,28.7038,673534.0
2020-03-24 09:40:00,30.91,30.93,30.15,30.63,299682.0,28.7596,28.7782,28.0525,28.4991,299682.0
2020-03-24 09:50:00,30.62,31.03,30.5,30.63,169267.0,28.4898,28.8713,28.3781,28.4991,169267.0
2020-03-24 10:00:00,30.66,30.76,29.97,30.29,245887.0,28.527,28.62,27.885,28.1827,245887.0
2020-03-24 10:10:00,30.27,30.59,30.13,30.39,265790.0,28.1641,28.4619,28.0339,28.2758,265790.0
2020-03-24 10:20:00,30.4,30.64,30.16,30.56,280939.0,28.2851,28.5084,28.0618,28.434,280939.0
2020-03-24 10:30:00,30.59,30.61,29.95,30.26,334577.0,28.4619,28.4805,27.8664,28.1548,334577.0
2020-03-24 10:40:00,30.23,30.46,30.13,30.22,278723.0,28.1269,28.3409,28.0339,28.1176,278723.0
2020-03-24 10:50:00,30.2,30.31,29.99,30.21,149988.0,28.099,28.2013,27.9036,28.1083,149988.0
2020-03-24 11:00:00,30.23,30.25,29.95,30.23,126560.0,28.1269,28.1455,27.8664,28.1269,126560.0
2020-03-24 11:10:00,30.22,30.63,30.21,30.59,101631.0,28.1176,28.4991,28.1083,28.4619,101631.0
2020-03-24 11:20:00,30.6,30.62,30.29,30.42,72231.0,28.4712,28.4898,28.1827,28.3037,72231.0
2020-03-24 11:30:00,30.41,30.88,30.39,30.87,242769.0,28.2944,28.7317,28.2758,28.7224,242769.0
2020-03-24 11:40:00,30.87,31.05,30.78,30.89,185479.0,28.7224,28.8899,28.6387,28.741,185479.0
2020-03-24 11:50:00,30.91,31.09,30.78,30.96,175940.0,28.7596,28.9271,28.6387,28.8061,175940.0
2020-03-24 12:00:00,30.99,31.08,30.57,30.77,197413.0,28.834,28.9178,28.4433,28.6293,197413.0
2020-03-24 12:10:00,30.77,31.01,30.61,30.99,151807.0,28.6293,28.8527,28.4805,28.834,151807.0
2020-03-24 12:20:00,30.97,31.17,30.87,31.17,273783.0,28.8154,29.0015,28.7224,29.0015,273783.0
2020-03-24 12:30:00,31.17,31.36,31.06,31.34,216758.0,29.0015,29.1783,28.8992,29.1597,216758.0
2020-03-24 12:40:00,31.33,31.34,31.24,31.3,204373.0,29.1504,29.1597,29.0666,29.1225,204373.0
2020-03-24 12:50:00,31.3,31.67,31.3,31.47,325244.0,29.1225,29.4667,29.1225,29.2806,325244.0
2020-03-24 13:00:00,31.47,31.5,30.83,31.07,299756.0,29.2806,29.3086,28.6852,28.9085,299756.0
2020-03-24 13:10:00,31.07,31.24,30.97,31.24,112390.0,28.9085,29.0666,28.8154,29.0666,112390.0
2020-03-24 13:20:00,31.23,31.53,31.12,31.41,173515.0,29.0573,29.3365,28.955,29.2248,173515.0
2020-03-24 13:30:00,31.4,31.71,31.36,31.66,157162.0,29.2155,29.504,29.1783,29.4574,157162.0
2020-03-24 13:40:00,31.66,31.73,31.31,31.39,146006.0,29.4574,29.5226,29.1318,29.2062,146006.0
2020-03-24 13:50:00,31.4,31.4,30.92,31.01,161796.0,29.2155,29.2155,28.7689,28.8527,161796.0
2020-03-24 14:00:00,30.99,31.12,30.87,31.12,303376.0,28.834,28.955,28.7224,28.955,303376.0
2020-03-24 14:10:00,31.12,31.45,31.05,31.09,180757.0,28.955,29.262,28.8899,28.9271,180757.0
2020-03-24 14:20:00,31.09,31.46,31.09,31.17,212908.0,28.9271,29.2713,28.9271,29.0015,212908.0
2020-03-24 14:30:00,31.2,31.47,31.05,31.25,189840.0,29.0294,29.2806,28.8899,29.076,189840.0
2020-03-24 14:40:00,31.25,31.27,31.05,31.16,124376.0,29.076,29.0946,28.8899,28.9922,124376.0
2020-03-24 14:50:00,31.16,31.5,31.1,31.47,224652.0,28.9922,29.3086,28.9364,29.2806,224652.0
2020-03-24 15:00:00,31.47,31.59,31.31,31.43,508150.0,29.2806,29.3923,29.1318,29.2434,508150.0
2020-03-24 15:10:00,31.44,31.63,31.37,31.37,371264.0,29.2527,29.4295,29.1876,29.1876,371264.0
2020-03-24 15:20:00,31.36,31.37,30.88,31.23,449826.0,29.1783,29.1876,28.7317,29.0573,449826.0
2020-03-24 15:30:00,31.24,31.84,31.11,31.77,603954.0,29.0666,29.6249,28.9457,29.5598,603954.0
2020-03-24 15:40:00,31.77,31.97,31.23,31.83,897259.0,29.5598,29.7459,29.0573,29.6156,897259.0
2020-03-24 15:50:00,31.78,32.47,31.56,32.03,1584548.0,29.5691,30.2111,29.3644,29.8017,1584548.0
2020-03-25 09:30:00,31.49,32.59,30.99,32.51,453941.0,29.2993,30.3227,28.834,30.2483,453941.0
2020-03-25 09:40:00,32.53,32.57,31.69,31.71,403647.0,30.2669,30.3041,29.4853,29.504,403647.0
2020-03-25 09:50:00,31.69,32.13,30.86,30.87,272449.0,29.4853,29.8947,28.7131,28.7224,272449.0
2020-03-25 10:00:00,30.89,31.8,30.74,31.77,368874.0,28.741,29.5877,28.6014,29.5598,368874.0
2020-03-25 10:10:00,31.81,32.31,31.54,32.29,346338.0,29.597,30.0622,29.3458,30.0436,346338.0
2020-03-25 10:20:00,32.28,32.61,32.13,32.29,235245.0,30.0343,30.3413,29.8947,30.0436,235245.0
2020-03-25 10:30:00,32.29,32.35,31.5,31.93,59713.0,30.0436,30.0994,29.3086,29.7086,59713.0
2020-03-25 10:40:00,31.93,32.02,31.5,31.69,71259.0,29.7086,29.7924,29.3086,29.4853,71259.0
2020-03-25 10:50:00,31.66,32.0,31.58,31.76,72116.0,29.4574,29.7738,29.383,29.5505,72116.0
2020-03-25 11:00:00,31.76,32.5,31.75,32.49,204293.0,29.5505,30.239,29.5412,30.2297,204293.0
2020-03-25 11:10:00,32.5,32.85,32.32,32.77,205598.0,30.239,30.5646,30.0715,30.4902,205598.0
2020-03-25 11:20:00,32.75,32.97,32.61,32.89,200154.0,30.4716,30.6763,30.3413,30.6019,200154.0
2020-03-25 11:30:00,32.88,32.9,32.41,32.47,115474.0,30.5926,30.6112,30.1553,30.2111,115474.0
2020-03-25 11:40:00,32.47,32.91,32.31,32.75,101473.0,30.2111,30.6205,30.0622,30.4716,101473.0
2020-03-25 11:50:00,32.78,33.09,32.71,33.06,241299.0,30.4995,30.7879,30.4344,30.76,241299.0
2020-03-25 12:00:00,33.06,33.58,32.72,32.75,166062.0,30.76,31.2439,30.4437,30.4716,166062.0
2020-03-25 12:10:00,32.75,33.37,32.74,33.32,114795.0,30.4716,31.0485,30.4623,31.0019,114795.0
2020-03-25 12:20:00,33.33,33.66,33.33,33.56,120883.0,31.0112,31.3183,31.0112,31.2252,120883.0
2020-03-25 12:30:00,33.55,33.78,33.35,33.78,95593.0,31.2159,31.4299,31.0299,31.4299,95593.0
2020-03-25 12:40:00,33.79,34.24,33.47,33.55,179010.0,31.4392,31.8579,31.1415,31.2159,179010.0
2020-03-25 12:50:00,33.61,34.29,33.61,34.26,116722.0,31.2718,31.9045,31.2718,31.8766,116722.0
2020-03-25 13:00:00,34.26,34.9,34.18,34.9,205317.0,31.8766,32.472,31.8021,32.472,205317.0
2020-03-25 13:10:00,34.9,35.39,34.7,34.81,251977.0,32.472,32.9279,32.2859,32.3883,251977.0
2020-03-25 13:20:00,34.78,35.2,34.51,35.13,152384.0,32.3604,32.7512,32.1092,32.686,152384.0
2020-03-25 13:30:00,35.14,35.15,34.21,34.68,190010.0,32.6953,32.7046,31.83,32.2673,190010.0
2020-03-25 13:40:00,34.68,34.81,34.31,34.5,128822.0,32.2673,32.3883,31.9231,32.0999,128822.0
2020-03-25 13:50:00,34.47,34.6,33.76,33.91,125603.0,32.0719,32.1929,31.4113,31.5509,125603.0
2020-03-25 14:00:00,33.94,34.01,33.28,33.38,399489.0,31.5788,31.6439,30.9647,31.0578,399489.0
2020-03-25 14:10:00,33.38,34.16,33.36,33.94,402991.0,31.0578,31.7835,31.0392,31.5788,402991.0
2020-03-25 14:20:00,33.93,34.19,33.79,34.04,290035.0,31.5695,31.8114,31.4392,31.6719,290035.0
2020-03-25 14:30:00,34.02,34.08,33.51,33.88,436232.0,31.6532,31.7091,31.1787,31.523,436232.0
2020-03-25 14:40:00,33.83,33.86,33.38,33.52,231936.0,31.4765,31.5044,31.0578,31.188,231936.0
2020-03-25 14:50:00,33.54,33.73,33.36,33.58,319230.0,31.2066,31.3834,31.0392,31.2439,319230.0
2020-03-25 15:00:00,33.59,34.52,33.56,34.12,315526.0,31.2532,32.1185,31.2252,31.7463,315526.0
2020-03-25 15:10:00,34.12,34.29,33.68,34.29,299060.0,31.7463,31.9045,31.3369,31.9045,299060.0
2020-03-25 15:20:00,34.28,34.99,34.24,34.64,367361.0,31.8952,32.5558,31.8579,32.2301,367361.0
2020-03-25 15:30:00,34.66,34.87,34.34,34.44,588183.0,32.2487,32.4441,31.951,32.044,588183.0
2020-03-25 15:40:00,34.44,34.67,34.19,34.54,1156389.0,32.044,32.258,31.8114,32.1371,1156389.0
2020-03-25 15:50:00,34.53,35.04,33.32,33.48,2448854.0,32.1278,32.6023,31.0019,31.1508,2448854.0
2020-03-26 09:30:00,34.71,35.2,34.12,34.75,251459.0,32.2952,32.7512,31.7463,32.3325,251459.0
2020-03-26 09:40:00,34.77,34.78,34.07,34.3,169069.0,32.3511,32.3604,31.6998,31.9138,169069.0
2020-03-26 09:50:00,34.36,34.9,34.13,34.4,150303.0,31.9696,32.472,31.7556,32.0068,150303.0
2020-03-26 10:00:00,34.43,34.95,34.33,34.61,140488.0,32.0347,32.5185,31.9417,32.2022,140488.0
2020-03-26 10:10:00,34.64,34.83,34.41,34.78,117126.0,32.2301,32.4069,32.0161,32.3604,117126.0
2020-03-26 10:20:00,34.79,34.89,34.48,34.57,148685.0,32.3697,32.4627,32.0812,32.165,148685.0
2020-03-26 10:30:00,34.63,34.74,34.15,34.29,69243.0,32.2208,32.3232,31.7742,31.9045,69243.0
2020-03-26 10:40:00,34.29,34.51,34.06,34.29,125590.0,31.9045,32.1092,31.6905,31.9045,125590.0
2020-03-26 10:50:00,34.22,34.25,33.64,33.88,79483.0,31.8393,31.8672,31.2997,31.523,79483.0
2020-03-26 11:00:00,33.9,34.25,33.8,33.87,65153.0,31.5416,31.8672,31.4486,31.5137,65153.0
2020-03-26 11:10:00,33.89,34.17,33.87,34.13,70833.0,31.5323,31.7928,31.5137,31.7556,70833.0
2020-03-26 11:20:00,34.11,34.14,33.89,34.12,55572.0,31.737,31.7649,31.5323,31.7463,55572.0
2020-03-26 11:30:00,34.11,34.23,33.61,33.66,127323.0,31.737,31.8486,31.2718,31.3183,127323.0
2020-03-26 11:40:00,33.67,33.81,33.01,33.13,117829.0,31.3276,31.4579,30.7135,30.8252,117829.0
2020-03-26 11:50:00,33.15,33.3,32.73,32.83,84452.0,30.8438,30.9833,30.453,30.546,84452.0
2020-03-26 12:00:00,32.84,32.9,32.08,32.22,142376.0,30.5553,30.6112,29.8482,29.9785,142376.0
2020-03-26 12:10:00,32.23,33.13,32.23,32.86,102028.0,29.9878,30.8252,29.9878,30.5739,102028.0
2020-03-26 12:20:00,32.87,33.41,32.82,33.29,80766.0,30.5833,31.0857,30.5367,30.974,80766.0
2020-03-26 12:30:00,33.29,33.29,32.65,32.76,95575.0,30.974,30.974,30.3786,30.4809,95575.0
2020-03-26 12:40:00,32.77,33.12,32.72,32.91,92096.0,30.4902,30.8159,30.4437,30.6205,92096.0
2020-03-26 12:50:00,32.93,33.12,32.77,32.93,76943.0,30.6391,30.8159,30.4902,30.6391,76943.0
2020-03-26 13:00:00,32.93,32.95,32.48,32.53,79638.0,30.6391,30.6577,30.2204,30.2669,79638.0
2020-03-26 13:10:00,32.5,32.81,32.49,32.63,37414.0,30.239,30.5274,30.2297,30.3599,37414.0
2020-03-26 13:20:00,32.66,32.66,32.36,32.39,59270.0,30.3879,30.3879,30.1087,30.1366,59270.0
2020-03-26 13:30:00,32.44,32.71,32.24,32.67,97926.0,30.1832,30.4344,29.9971,30.3972,97926.0
2020-03-26 13:40:00,32.68,32.78,32.55,32.76,46614.0,30.4065,30.4995,30.2855,30.4809,46614.0
2020-03-26 13:50:00,32.78,32.96,32.68,32.86,50670.0,30.4995,30.667,30.4065,30.5739,50670.0
2020-03-26 14:00:00,32.9,33.01,32.5,32.6,41303.0,30.6112,30.7135,30.239,30.332,41303.0
2020-03-26 14:10:00,32.63,32.77,32.47,32.51,30447.0,30.3599,30.4902,30.2111,30.2483,30447.0
2020-03-26 14:20:00,32.49,32.88,32.45,32.55,43554.0,30.2297,30.5926,30.1925,30.2855,43554.0
2020-03-26 14:30:00,32.59,32.86,32.54,32.71,35002.0,30.3227,30.5739,30.2762,30.4344,35002.0
2020-03-26 14:40:00,32.75,32.86,32.7,32.78,43348.0,30.4716,30.5739,30.4251,30.4995,43348.0
2020-03-26 14:50:00,32.78,32.99,32.6,32.66,47950.0,30.4995,30.6949,30.332,30.3879,47950.0
2020-03-26 15:00:00,32.64,32.78,32.33,32.38,58580.0,30.3693,30.4995,30.0808,30.1273,58580.0
2020-03-26 15:10:00,32.38,32.48,31.9,31.9,117009.0,30.1273,30.2204,29.6807,29.6807,117009.0
2020-03-26 15:20:00,31.92,32.24,31.76,32.24,212269.0,29.6993,29.9971,29.5505,29.9971,212269.0
2020-03-26 15:30:00,32.25,32.39,31.99,32.06,191705.0,30.0064,30.1366,29.7645,29.8296,191705.0
2020-03-26 15:40:00,32.07,32.6,31.97,32.57,326265.0,29.8389,30.332,29.7459,30.3041,326265.0
2020-03-26 15:50:00,32.57,32.83,32.32,32.64,947475.0,30.3041,30.546,30.0715,30.3693,947475.0
2020-03-27 09:30:00,31.48,31.99,31.23,31.66,190578.0,29.29,29.7645,29.0573,29.4574,190578.0
2020-03-27 09:40:00,31.63,31.72,30.87,31.01,99417.0,29.4295,29.5133,28.7224,28.8527,99417.0
2020-03-27 09:50:00,31.09,31.44,31.02,31.02,84841.0,28.9271,29.2527,28.862,28.862,84841.0
2020-03-27 10:00:00,31.02,31.07,30.65,30.79,96115.0,28.862,28.9085,28.5177,28.648,96115.0
2020-03-27 10:10:00,30.79,30.89,30.3,30.39,251704.0,28.648,28.741,28.192,28.2758,251704.0
2020-03-27 10:20:00,30.39,30.55,30.21,30.21,95044.0,28.2758,28.4247,28.1083,28.1083,95044.0
2020-03-27 10:30:00,30.23,30.29,29.87,30.05,118781.0,28.1269,28.1827,27.792,27.9594,118781.0
2020-03-27 10:40:00,30.07,30.79,29.99,30.72,109036.0,27.978,28.648,27.9036,28.5828,109036.0
2020-03-27 10:50:00,30.66,30.96,30.49,30.91,89462.0,28.527,28.8061,28.3688,28.7596,89462.0
2020-03-27 11:00:00,30.94,31.01,30.58,30.67,111697.0,28.7875,28.8527,28.4526,28.5363,111697.0
2020-03-27 11:10:00,30.67,31.3,30.64,30.99,130611.0,28.5363,29.1225,28.5084,28.834,130611.0
2020-03-27 11:20:00,30.99,31.05,30.56,30.87,70093.0,28.834,28.8899,28.434,28.7224,70093.0
2020-03-27 11:30:00,30.87,30.88,30.59,30.71,80567.0,28.7224,28.7317,28.4619,28.5735,80567.0
2020-03-27 11:40:00,30.67,30.86,30.64,30.69,104742.0,28.5363,28.7131,28.5084,28.5549,104742.0
2020-03-27 11:50:00,30.73,30.83,30.48,30.48,96231.0,28.5921,28.6852,28.3595,28.3595,96231.0
2020-03-27 12:00:00,30.46,30.46,30.19,30.26,155891.0,28.3409,28.3409,28.0897,28.1548,155891.0
2020-03-27 12:10:00,30.28,30.39,30.24,30.37,153671.0,28.1734,28.2758,28.1362,28.2572,153671.0
2020-03-27 12:20:00,30.37,30.51,30.31,30.32,197141.0,28.2572,28.3874,28.2013,28.2107,197141.0
2020-03-27 12:30:00,30.31,30.39,30.24,30.33,159074.0,28.2013,28.2758,28.1362,28.22,159074.0
2020-03-27 12:40:00,30.32,30.41,30.25,30.28,152319.0,28.2107,28.2944,28.1455,28.1734,152319.0
2020-03-27 12:50:00,30.26,30.32,30.13,30.16,158852.0,28.1548,28.2107,28.0339,28.0618,158852.0
2020-03-27 13:00:00,30.15,30.27,29.98,30.0,274885.0,28.0525,28.1641,27.8943,27.9129,274885.0
2020-03-27 13:10:00,29.97,30.04,29.81,29.88,249298.0,27.885,27.9501,27.7361,27.8013,249298.0
2020-03-27 13:20:00,29.91,29.94,29.61,29.64,315502.0,27.8292,27.8571,27.55,27.578,315502.0
2020-03-27 13:30:00,29.67,30.3,29.67,30.3,112343.0,27.6059,28.192,27.6059,28.192,112343.0
2020-03-27 13:40:00,30.31,30.6,30.06,30.12,194015.0,28.2013,28.4712,27.9687,28.0246,194015.0
2020-03-27 13:50:00,30.11,30.14,29.79,29.81,204029.0,28.0153,28.0432,27.7175,27.7361,204029.0
2020-03-27 14:00:00,29.81,29.82,29.43,29.43,227001.0,27.7361,27.7454,27.3826,27.3826,227001.0
2020-03-27 14:10:00,29.43,29.69,29.35,29.56,229563.0,27.3826,27.6245,27.3081,27.5035,229563.0
2020-03-27 14:20:00,29.56,29.76,29.47,29.76,133195.0,27.5035,27.6896,27.4198,27.6896,133195.0
2020-03-27 14:30:00,29.76,29.91,29.7,29.84,204754.0,27.6896,27.8292,27.6338,27.764,204754.0
2020-03-27 14:40:00,29.83,29.83,29.22,29.43,183842.0,27.7547,27.7547,27.1872,27.3826,183842.0
2020-03-27 14:50:00,29.44,29.74,29.39,29.56,89945.0,27.3919,27.671,27.3454,27.5035,89945.0
2020-03-27 15:00:00,29.57,29.57,29.17,29.24,180565.0,27.5128,27.5128,27.1407,27.2058,180565.0
2020-03-27 15:10:00,29.25,29.51,29.15,29.15,200902.0,27.2151,27.457,27.1221,27.1221,200902.0
2020-03-27 15:20:00,29.14,29.81,29.01,29.79,212489.0,27.1127,27.7361,26.9918,27.7175,212489.0
2020-03-27 15:30:00,29.8,29.86,29.15,29.26,173322.0,27.7268,27.7827,27.1221,27.2244,173322.0
2020-03-27 15:40:00,29.23,29.48,29.21,29.21,443221.0,27.1965,27.4291,27.1779,27.1779,443221.0
2020-03-27 15:50:00,29.23,29.9,29.05,29.86,1190842.0,27.1965,27.8199,27.029,27.7827,1190842.0
2020-03-30 09:30:00,30.26,30.74,30.11,30.46,155704.0,28.1548,28.6014,28.0153,28.3409,155704.0
2020-03-30 09:40:00,30.44,30.55,30.08,30.41,38501.0,28.3223,28.4247,27.9874,28.2944,38501.0
2020-03-30 09:50:00,30.42,31.24,30.42,31.15,59421.0,28.3037,29.0666,28.3037,28.9829,59421.0
2020-03-30 10:00:00,31.16,31.2,30.66,30.77,55874.0,28.9922,29.0294,28.527,28.6293,55874.0
2020-03-30 10:10:00,30.77,31.09,30.63,31.04,59482.0,28.6293,28.9271,28.4991,28.8806,59482.0
2020-03-30 10:20:00,31.02,31.36,31.01,31.27,55864.0,28.862,29.1783,28.8527,29.0946,55864.0
2020-03-30 10:30:00,31.2,31.24,30.97,31.03,46486.0,29.0294,29.0666,28.8154,28.8713,46486.0
2020-03-30 10:40:00,31.0,31.0,30.8,30.88,24253.0,28.8433,28.8433,28.6573,28.7317,24253.0
2020-03-30 10:50:00,30.86,30.98,30.59,30.59,44637.0,28.7131,28.8247,28.4619,28.4619,44637.0
2020-03-30 11:00:00,30.66,30.93,30.57,30.79,18725.0,28.527,28.7782,28.4433,28.648,18725.0
2020-03-30 11:10:00,30.8,30.9,30.51,30.66,48200.0,28.6573,28.7503,28.3874,28.527,48200.0
2020-03-30 11:20:00,30.53,30.55,30.26,30.34,50033.0,28.406,28.4247,28.1548,28.2293,50033.0
2020-03-30 11:30:00,30.37,30.48,30.11,30.22,52756.0,28.2572,28.3595,28.0153,28.1176,52756.0
2020-03-30 11:40:00,30.21,30.29,30.16,30.29,38825.0,28.1083,28.1827,28.0618,28.1827,38825.0
2020-03-30 11:50:00,30.28,30.38,30.24,30.28,28440.0,28.1734,28.2665,28.1362,28.1734,28440.0
2020-03-30 12:00:00,30.32,30.32,29.7,29.74,99871.0,28.2107,28.2107,27.6338,27.671,99871.0
2020-03-30 12:10:00,29.73,29.75,29.44,29.55,121288.0,27.6617,27.6803,27.3919,27.4942,121288.0
2020-03-30 12:20:00,29.53,29.69,29.24,29.65,137281.0,27.4756,27.6245,27.2058,27.5873,137281.0
2020-03-30 12:30:00,29.68,29.77,29.35,29.4,86854.0,27.6152,27.6989,27.3081,27.3547,86854.0
2020-03-30 12:40:00,29.38,29.56,29.32,29.32,55094.0,27.336,27.5035,27.2802,27.2802,55094.0
2020-03-30 12:50:00,29.32,29.45,29.23,29.23,90426.0,27.2802,27.4012,27.1965,27.1965,90426.0
2020-03-30 13:00:00,29.24,29.36,29.17,29.33,114547.0,27.2058,27.3174,27.1407,27.2895,114547.0
2020-03-30 13:10:00,29.32,29.37,28.89,28.95,97319.0,27.2802,27.3267,26.8801,26.936,97319.0
2020-03-30 13:20:00,28.96,29.12,28.73,29.02,153283.0,26.9453,27.0941,26.7313,27.0011,153283.0
2020-03-30 13:30:00,29.01,29.23,29.01,29.18,36684.0,26.9918,27.1965,26.9918,27.15,36684.0
2020-03-30 13:40:00,29.16,29.16,28.64,28.64,92393.0,27.1314,27.1314,26.6475,26.6475,92393.0
2020-03-30 13:50:00,28.64,28.78,28.43,28.45,185536.0,26.6475,26.7778,26.4521,26.4707,185536.0
2020-03-30 14:00:00,28.46,28.46,28.16,28.37,195066.0,26.4801,26.4801,26.2009,26.3963,195066.0
2020-03-30 14:10:00,28.38,28.56,28.26,28.48,132702.0,26.4056,26.5731,26.294,26.4987,132702.0
2020-03-30 14:20:00,28.48,28.54,28.22,28.25,136861.0,26.4987,26.5545,26.2567,26.2847,136861.0
2020-03-30 14:30:00,28.26,28.4,28.16,28.18,168763.0,26.294,26.4242,26.2009,26.2195,168763.0
2020-03-30 14:40:00,28.17,28.3,28.06,28.28,152582.0,26.2102,26.3312,26.1079,26.3126,152582.0
2020-03-30 14:50:00,28.3,28.36,27.97,27.99,141968.0,26.3312,26.387,26.0241,26.0428,141968.0
2020-03-30 15:00:00,27.98,28.42,27.98,28.31,76898.0,26.0334,26.4428,26.0334,26.3405,76898.0
2020-03-30 15:10:00,28.3,28.37,28.21,28.3,148842.0,26.3312,26.3963,26.2474,26.3312,148842.0
2020-03-30 15:20:00,28.3,28.34,27.56,27.92,322207.0,26.3312,26.3684,25.6427,25.9776,322207.0
2020-03-30 15:30:00,27.93,28.05,27.7,27.93,231959.0,25.9869,26.0986,25.7729,25.9869,231959.0
2020-03-30 15:40:00,27.87,28.33,27.86,28.26,222301.0,25.9311,26.3591,25.9218,26.294,222301.0
2020-03-30 15:50:00,28.27,29.22,28.27,29.06,565098.0,26.3033,27.1872,26.3033,27.0383,565098.0
2020-03-31 09:30:00,28.61,29.21,28.61,29.1,179435.0,26.6196,27.1779,26.6196,27.0755,179435.0
2020-03-31 09:40:00,29.06,29.38,28.79,28.79,97902.0,27.0383,27.336,26.7871,26.7871,97902.0
2020-03-31 09:50:00,28.83,28.85,28.36,28.7,44089.0,26.8243,26.8429,26.387,26.7034,44089.0
2020-03-31 10:00:00,28.7,28.92,28.56,28.83,49419.0,26.7034,26.9081,26.5731,26.8243,49419.0
2020-03-31 10:10:00,28.82,29.55,28.82,29.47,81039.0,26.815,27.4942,26.815,27.4198,81039.0
2020-03-31 10:20:00,29.45,29.5,29.17,29.5,61417.0,27.4012,27.4477,27.1407,27.4477,61417.0
2020-03-31 10:30:00,29.53,29.71,29.39,29.58,69954.0,27.4756,27.6431,27.3454,27.5221,69954.0
2020-03-31 10:40:00,29.56,29.56,29.07,29.2,71835.0,27.5035,27.5035,27.0476,27.1686,71835.0
2020-03-31 10:50:00,29.16,29.52,29.1,29.51,49873.0,27.1314,27.4663,27.0755,27.457,49873.0
2020-03-31 11:00:00,29.5,29.71,29.34,29.7,55349.0,27.4477,27.6431,27.2988,27.6338,55349.0
2020-03-31 11:10:00,29.7,29.89,29.67,29.78,44532.0,27.6338,27.8106,27.6059,27.7082,44532.0
2020-03-31 11:20:00,29.76,29.87,29.59,29.73,37804.0,27.6896,27.792,27.5314,27.6617,37804.0
2020-03-31 11:30:00,29.7,29.97,29.65,29.78,52907.0,27.6338,27.885,27.5873,27.7082,52907.0
2020-03-31 11:40:00,29.8,29.85,29.56,29.71,52645.0,27.7268,27.7734,27.5035,27.6431,52645.0
2020-03-31 11:50:00,29.68,29.93,29.66,29.88,29646.0,27.6152,27.8478,27.5966,27.8013,29646.0
2020-03-31 12:00:00,29.87,29.87,29.61,29.76,45510.0,27.792,27.792,27.55,27.6896,45510.0
2020-03-31 12:10:00,29.73,29.74,29.47,29.5,36596.0,27.6617,27.671,27.4198,27.4477,36596.0
2020-03-31 12:20:00,29.52,29.52,29.22,29.26,53886.0,27.4663,27.4663,27.1872,27.2244,53886.0
2020-03-31 12:30:00,29.26,29.26,28.65,28.94,137727.0,27.2244,27.2244,26.6568,26.9267,137727.0
2020-03-31 12:40:00,28.94,29.11,28.88,28.94,42955.0,26.9267,27.0848,26.8708,26.9267,42955.0
2020-03-31 12:50:00,28.97,29.18,28.85,28.88,32095.0,26.9546,27.15,26.8429,26.8708,32095.0
2020-03-31 13:00:00,28.85,29.02,28.74,28.89,34655.0,26.8429,27.0011,26.7406,26.8801,34655.0
2020-03-31 13:10:00,28.88,28.88,28.55,28.67,57778.0,26.8708,26.8708,26.5638,26.6754,57778.0
2020-03-31 13:20:00,28.64,28.78,28.55,28.62,28461.0,26.6475,26.7778,26.5638,26.6289,28461.0
2020-03-31 13:30:00,28.61,28.84,28.54,28.67,34015.0,26.6196,26.8336,26.5545,26.6754,34015.0
2020-03-31 13:40:00,28.69,28.9,28.62,28.82,37420.0,26.6941,26.8894,26.6289,26.815,37420.0
2020-03-31 13:50:00,28.87,28.93,28.74,28.91,46117.0,26.8615,26.9174,26.7406,26.8987,46117.0
2020-03-31 14:00:00,28.91,29.0,28.84,29.0,39035.0,26.8987,26.9825,26.8336,26.9825,39035.0
2020-03-31 14:10:00,28.99,29.07,28.92,28.94,36976.0,26.9732,27.0476,26.9081,26.9267,36976.0
2020-03-31 14:20:00,28.95,28.96,28.82,28.87,36203.0,26.936,26.9453,26.815,26.8615,36203.0
2020-03-31 14:30:00,28.87,29.02,28.77,29.01,33628.0,26.8615,27.0011,26.7685,26.9918,33628.0
2020-03-31 14:40:00,29.0,29.1,28.82,28.88,46552.0,26.9825,27.0755,26.815,26.8708,46552.0
2020-03-31 14:50:00,28.89,29.02,28.85,28.91,51503.0,26.8801,27.0011,26.8429,26.8987,51503.0
2020-03-31 15:00:00,28.95,28.96,28.84,28.89,23428.0,26.936,26.9453,26.8336,26.8801,23428.0
2020-03-31 15:10:00,28.87,28.88,28.63,28.66,90319.0,26.8615,26.8708,26.6382,26.6661,90319.0
2020-03-31 15:20:00,28.66,28.71,28.51,28.54,163782.0,26.6661,26.7127,26.5266,26.5545,163782.0
2020-03-31 15:30:00,28.53,28.6,28.28,28.28,248603.0,26.5452,26.6103,26.3126,26.3126,248603.0
2020-03-31 15:40:00,28.28,28.58,28.28,28.33,286495.0,26.3126,26.5917,26.3126,26.3591,286495.0
2020-03-31 15:50:00,28.31,28.32,27.74,28.1,1332493.0,26.3405,26.3498,25.8101,26.1451,1332493.0
2020-04-01 09:30:00,28.02,28.51,28.02,28.42,130980.0,26.0707,26.5266,26.0707,26.4428,130980.0
2020-04-01 09:40:00,28.41,28.62,28.28,28.29,68289.0,26.4335,26.6289,26.3126,26.3219,68289.0
2020-04-01 09:50:00,28.31,28.65,28.31,28.6,68087.0,26.3405,26.6568,26.3405,26.6103,68087.0
2020-04-01 10:00:00,28.62,28.7,28.24,28.41,44911.0,26.6289,26.7034,26.2754,26.4335,44911.0
2020-04-01 10:10:00,28.41,28.86,28.41,28.77,48221.0,26.4335,26.8522,26.4335,26.7685,48221.0
2020-04-01 10:20:00,28.78,29.15,28.78,29.03,74343.0,26.7778,27.1221,26.7778,27.0104,74343.0
2020-04-01 10:30:00,29.02,29.06,28.84,28.93,54953.0,27.0011,27.0383,26.8336,26.9174,54953.0
2020-04-01 10:40:00,28.94,29.21,28.9,29.21,77118.0,26.9267,27.1779,26.8894,27.1779,77118.0
2020-04-01 10:50:00,29.21,29.46,29.15,29.17,87377.0,27.1779,27.4105,27.1221,27.1407,87377.0
2020-04-01 11:00:00,29.17,29.41,29.17,29.35,40022.0,27.1407,27.364,27.1407,27.3081,40022.0
2020-04-01 11:10:00,29.35,29.44,29.21,29.43,53645.0,27.3081,27.3919,27.1779,27.3826,53645.0
2020-04-01 11:20:00,29.42,29.54,29.03,29.06,90698.0,27.3733,27.4849,27.0104,27.0383,90698.0
2020-04-01 11:30:00,29.05,29.21,28.9,29.03,66758.0,27.029,27.1779,26.8894,27.0104,66758.0
2020-04-01 11:40:00,29.03,29.16,28.96,29.09,86386.0,27.0104,27.1314,26.9453,27.0662,86386.0
2020-04-01 11:50:00,29.08,29.17,28.99,29.09,45461.0,27.0569,27.1407,26.9732,27.0662,45461.0
2020-04-01 12:00:00,29.1,29.17,28.97,29.0,32285.0,27.0755,27.1407,26.9546,26.9825,32285.0
2020-04-01 12:10:00,28.99,29.19,28.96,29.13,36680.0,26.9732,27.1593,26.9453,27.1034,36680.0
2020-04-01 12:20:00,29.13,29.23,28.98,28.99,26369.0,27.1034,27.1965,26.9639,26.9732,26369.0
2020-04-01 12:30:00,28.98,29.02,28.69,28.74,104504.0,26.9639,27.0011,26.6941,26.7406,104504.0
2020-04-01 12:40:00,28.74,28.76,28.47,28.5,59982.0,26.7406,26.7592,26.4894,26.5173,59982.0
2020-04-01 12:50:00,28.5,28.57,28.2,28.45,88609.0,26.5173,26.5824,26.2381,26.4707,88609.0
2020-04-01 13:00:00,28.41,28.52,28.35,28.45,37342.0,26.4335,26.5359,26.3777,26.4707,37342.0
2020-04-01 13:10:00,28.43,28.65,28.4,28.61,43534.0,26.4521,26.6568,26.4242,26.6196,43534.0
2020-04-01 13:20:00,28.6,28.65,28.43,28.55,48058.0,26.6103,26.6568,26.4521,26.5638,48058.0
2020-04-01 13:30:00,28.54,28.55,28.41,28.55,45629.0,26.5545,26.5638,26.4335,26.5638,45629.0
2020-04-01 13:40:00,28.55,28.63,28.4,28.44,31884.0,26.5638,26.6382,26.4242,26.4614,31884.0
2020-04-01 13:50:00,28.45,28.74,28.44,28.71,46645.0,26.4707,26.7406,26.4614,26.7127,46645.0
2020-04-01 14:00:00,28.72,28.92,28.72,28.77,67586.0,26.722,26.9081,26.722,26.7685,67586.0
2020-04-01 14:10:00,28.78,28.82,28.61,28.69,34919.0,26.7778,26.815,26.6196,26.6941,34919.0
2020-04-01 14:20:00,28.7,28.87,28.7,28.84,73476.0,26.7034,26.8615,26.7034,26.8336,73476.0
2020-04-01 14:30:00,28.83,28.92,28.63,28.92,88198.0,26.8243,26.9081,26.6382,26.9081,88198.0
2020-04-01 14:40:00,28.93,29.19,28.89,29.16,100877.0,26.9174,27.1593,26.8801,27.1314,100877.0
2020-04-01 14:50:00,29.17,29.27,29.08,29.23,103362.0,27.1407,27.2337,27.0569,27.1965,103362.0
2020-04-01 15:00:00,29.23,29.42,29.08,29.14,71657.0,27.1965,27.3733,27.0569,27.1127,71657.0
2020-04-01 15:10:00,29.15,29.31,29.15,29.27,52804.0,27.1221,27.2709,27.1221,27.2337,52804.0
2020-04-01 15:20:00,29.28,29.4,29.15,29.16,89876.0,27.243,27.3547,27.1221,27.1314,89876.0
2020-04-01 15:30:00,29.15,29.31,29.05,29.07,165378.0,27.1221,27.2709,27.029,27.0476,165378.0
2020-04-01 15:40:00,29.07,29.33,29.07,29.33,202801.0,27.0476,27.2895,27.0476,27.2895,202801.0
2020-04-01 15:50:00,29.32,29.46,29.15,29.15,428541.0,27.2802,27.4105,27.1221,27.1221,428541.0
2020-04-02 09:30:00,30.06,30.32,30.0,30.25,217580.0,27.9687,28.2107,27.9129,28.1455,217580.0
2020-04-02 09:40:00,30.28,30.48,30.15,30.45,119037.0,28.1734,28.3595,28.0525,28.3316,119037.0
2020-04-02 09:50:00,30.45,30.78,30.45,30.74,107017.0,28.3316,28.6387,28.3316,28.6014,107017.0
2020-04-02 10:00:00,30.74,31.16,30.69,30.99,104996.0,28.6014,28.9922,28.5549,28.834,104996.0
2020-04-02 10:10:00,30.97,31.08,30.76,31.08,74263.0,28.8154,28.9178,28.62,28.9178,74263.0
2020-04-02 10:20:00,31.06,31.07,30.53,30.81,88129.0,28.8992,28.9085,28.406,28.6666,88129.0
2020-04-02 10:30:00,30.82,31.12,30.71,31.12,133073.0,28.6759,28.955,28.5735,28.955,133073.0
2020-04-02 10:40:00,31.09,31.15,30.64,30.69,121414.0,28.9271,28.9829,28.5084,28.5549,121414.0
2020-04-02 10:50:00,30.71,31.01,30.49,30.91,69528.0,28.5735,28.8527,28.3688,28.7596,69528.0
2020-04-02 11:00:00,30.93,30.96,30.67,30.72,68745.0,28.7782,28.8061,28.5363,28.5828,68745.0
2020-04-02 11:10:00,30.72,30.88,30.59,30.85,61867.0,28.5828,28.7317,28.4619,28.7038,61867.0
2020-04-02 11:20:00,30.85,30.93,30.7,30.81,71589.0,28.7038,28.7782,28.5642,28.6666,71589.0
2020-04-02 11:30:00,30.8,30.85,30.51,30.58,39882.0,28.6573,28.7038,28.3874,28.4526,39882.0
2020-04-02 11:40:00,30.62,30.81,30.61,30.81,42731.0,28.4898,28.6666,28.4805,28.6666,42731.0
2020-04-02 11:50:00,30.82,30.93,30.74,30.83,39232.0,28.6759,28.7782,28.6014,28.6852,39232.0
2020-04-02 12:00:00,30.86,31.11,30.83,31.04,45699.0,28.7131,28.9457,28.6852,28.8806,45699.0
2020-04-02 12:10:00,31.03,31.25,31.01,31.23,51556.0,28.8713,29.076,28.8527,29.0573,51556.0
2020-04-02 12:20:00,31.24,31.35,31.05,31.1,54957.0,29.0666,29.169,28.8899,28.9364,54957.0
2020-04-02 12:30:00,31.11,31.12,30.91,30.94,39827.0,28.9457,28.955,28.7596,28.7875,39827.0
2020-04-02 12:40:00,30.92,30.92,30.74,30.88,39180.0,28.7689,28.7689,28.6014,28.7317,39180.0
2020-04-02 12:50:00,30.9,30.92,30.66,30.75,39613.0,28.7503,28.7689,28.527,28.6107,39613.0
2020-04-02 13:00:00,30.78,30.93,30.63,30.65,34148.0,28.6387,28.7782,28.4991,28.5177,34148.0
2020-04-02 13:10:00,30.66,30.78,30.58,30.77,32275.0,28.527,28.6387,28.4526,28.6293,32275.0
2020-04-02 13:20:00,30.78,30.86,30.59,30.59,47021.0,28.6387,28.7131,28.4619,28.4619,47021.0
2020-04-02 13:30:00,30.59,30.61,30.41,30.45,59915.0,28.4619,28.4805,28.2944,28.3316,59915.0
2020-04-02 13:40:00,30.44,30.73,30.44,30.68,34922.0,28.3223,28.5921,28.3223,28.5456,34922.0
2020-04-02 13:50:00,30.68,30.81,30.64,30.78,31763.0,28.5456,28.6666,28.5084,28.6387,31763.0
2020-04-02 14:00:00,30.76,30.76,30.41,30.41,38748.0,28.62,28.62,28.2944,28.2944,38748.0
2020-04-02 14:10:00,30.4,30.58,30.32,30.36,69620.0,28.2851,28.4526,28.2107,28.2479,69620.0
2020-04-02 14:20:00,30.39,30.51,30.24,30.51,57627.0,28.2758,28.3874,28.1362,28.3874,57627.0
2020-04-02 14:30:00,30.49,30.6,30.36,30.59,61062.0,28.3688,28.4712,28.2479,28.4619,61062.0
2020-04-02 14:40:00,30.59,30.65,30.48,30.61,68497.0,28.4619,28.5177,28.3595,28.4805,68497.0
2020-04-02 14:50:00,30.62,30.9,30.6,30.88,83677.0,28.4898,28.7503,28.4712,28.7317,83677.0
2020-04-02 15:00:00,30.88,31.03,30.77,31.0,120951.0,28.7317,28.8713,28.6293,28.8433,120951.0
2020-04-02 15:10:00,31.0,31.08,30.75,31.07,155447.0,28.8433,28.9178,28.6107,28.9085,155447.0
2020-04-02 15:20:00,31.07,31.26,31.05,31.26,274496.0,28.9085,29.0853,28.8899,29.0853,274496.0
2020-04-02 15:30:00,31.25,31.27,30.91,30.98,150471.0,29.076,29.0946,28.7596,28.8247,150471.0
2020-04-02 15:40:00,31.0,31.16,30.93,30.97,198683.0,28.8433,28.9922,28.7782,28.8154,198683.0
2020-04-02 15:50:00,30.97,31.05,30.24,30.35,606274.0,28.8154,28.8899,28.1362,28.2386,606274.0
2020-04-03 09:30:00,30.48,31.05,30.48,31.01,175628.0,28.3595,28.8899,28.3595,28.8527,175628.0
2020-04-03 09:40:00,31.03,31.25,30.8,30.81,315320.0,28.8713,29.076,28.6573,28.6666,315320.0
2020-04-03 09:50:00,30.8,30.84,30.42,30.69,191492.0,28.6573,28.6945,28.3037,28.5549,191492.0
2020-04-03 10:00:00,30.71,30.91,30.62,30.87,38588.0,28.5735,28.7596,28.4898,28.7224,38588.0
2020-04-03 10:10:00,30.85,30.86,30.36,30.43,82900.0,28.7038,28.7131,28.2479,28.313,82900.0
2020-04-03 10:20:00,30.41,30.63,30.37,30.49,41809.0,28.2944,28.4991,28.2572,28.3688,41809.0
2020-04-03 10:30:00,30.47,30.5,30.2,30.32,94789.0,28.3502,28.3781,28.099,28.2107,94789.0
2020-04-03 10:40:00,30.32,30.54,30.26,30.54,59205.0,28.2107,28.4153,28.1548,28.4153,59205.0
2020-04-03 10:50:00,30.47,30.73,30.43,30.65,46340.0,28.3502,28.5921,28.313,28.5177,46340.0
2020-04-03 11:00:00,30.66,30.79,30.52,30.64,41345.0,28.527,28.648,28.3967,28.5084,41345.0
2020-04-03 11:10:00,30.65,30.79,30.61,30.7,30595.0,28.5177,28.648,28.4805,28.5642,30595.0
2020-04-03 11:20:00,30.71,30.76,30.42,30.59,27787.0,28.5735,28.62,28.3037,28.4619,27787.0
2020-04-03 11:30:00,30.55,30.74,30.5,30.67,21390.0,28.4247,28.6014,28.3781,28.5363,21390.0
2020-04-03 11:40:00,30.66,30.66,30.34,30.38,44352.0,28.527,28.527,28.2293,28.2665,44352.0
2020-04-03 11:50:00,30.39,30.58,30.3,30.46,33707.0,28.2758,28.4526,28.192,28.3409,33707.0
2020-04-03 12:00:00,30.49,30.55,30.34,30.4,21054.0,28.3688,28.4247,28.2293,28.2851,21054.0
2020-04-03 12:10:00,30.4,30.56,30.39,30.48,22052.0,28.2851,28.434,28.2758,28.3595,22052.0
2020-04-03 12:20:00,30.46,30.56,30.42,30.55,13621.0,28.3409,28.434,28.3037,28.4247,13621.0
2020-04-03 12:30:00,30.54,30.65,30.54,30.61,40593.0,28.4153,28.5177,28.4153,28.4805,40593.0
2020-04-03 12:40:00,30.63,30.74,30.53,30.6,29750.0,28.4991,28.6014,28.406,28.4712,29750.0
2020-04-03 12:50:00,30.61,30.7,30.58,30.7,16176.0,28.4805,28.5642,28.4526,28.5642,16176.0
2020-04-03 13:00:00,30.68,30.78,30.66,30.73,24503.0,28.5456,28.6387,28.527,28.5921,24503.0
2020-04-03 13:10:00,30.74,30.74,30.49,30.51,28611.0,28.6014,28.6014,28.3688,28.3874,28611.0
2020-04-03 13:20:00,30.51,30.54,30.43,30.5,21189.0,28.3874,28.4153,28.313,28.3781,21189.0
2020-04-03 13:30:00,30.5,30.5,30.41,30.44,15693.0,28.3781,28.3781,28.2944,28.3223,15693.0
2020-04-03 13:40:00,30.43,30.5,30.36,30.37,17495.0,28.313,28.3781,28.2479,28.2572,17495.0
2020-04-03 13:50:00,30.36,30.42,30.34,30.36,19942.0,28.2479,28.3037,28.2293,28.2479,19942.0
2020-04-03 14:00:00,30.36,30.36,30.23,30.24,73807.0,28.2479,28.2479,28.1269,28.1362,73807.0
2020-04-03 14:10:00,30.24,30.29,30.2,30.23,11981.0,28.1362,28.1827,28.099,28.1269,11981.0
2020-04-03 14:20:00,30.23,30.24,30.06,30.2,29208.0,28.1269,28.1362,27.9687,28.099,29208.0
2020-04-03 14:30:00,30.19,30.21,29.92,30.1,52748.0,28.0897,28.1083,27.8385,28.006,52748.0
2020-04-03 14:40:00,30.12,30.23,30.03,30.21,35067.0,28.0246,28.1269,27.9408,28.1083,35067.0
2020-04-03 14:50:00,30.23,30.37,30.22,30.33,55977.0,28.1269,28.2572,28.1176,28.22,55977.0
2020-04-03 15:00:00,30.33,30.34,30.09,30.13,41777.0,28.22,28.2293,27.9967,28.0339,41777.0
2020-04-03 15:10:00,30.12,30.25,29.99,30.18,81502.0,28.0246,28.1455,27.9036,28.0804,81502.0
2020-04-03 15:20:00,30.18,30.18,29.77,29.88,96909.0,28.0804,28.0804,27.6989,27.8013,96909.0
2020-04-03 15:30:00,29.88,30.13,29.87,30.02,51976.0,27.8013,28.0339,27.792,27.9315,51976.0
2020-04-03 15:40:00,30.03,30.14,29.92,30.04,71877.0,27.9408,28.0432,27.8385,27.9501,71877.0
2020-04-03 15:50:00,30.05,30.16,29.76,29.78,222180.0,27.9594,28.0618,27.6896,27.7082,222180.0
2020-04-06 09:30:00,31.5,31.55,30.96,31.18,174354.0,29.3086,29.3551,28.8061,29.0108,174354.0
2020-04-06 09:40:00,31.18,31.93,31.18,31.93,122967.0,29.0108,29.7086,29.0108,29.7086,122967.0
2020-04-06 09:50:00,31.94,32.19,31.82,32.07,178926.0,29.718,29.9506,29.6063,29.8389,178926.0
2020-04-06 10:00:00,32.12,32.21,31.79,31.91,178300.0,29.8854,29.9692,29.5784,29.69,178300.0
2020-04-06 10:10:00,31.91,32.12,31.73,31.89,78948.0,29.69,29.8854,29.5226,29.6714,78948.0
2020-04-06 10:20:00,31.86,31.92,31.49,31.66,81706.0,29.6435,29.6993,29.2993,29.4574,81706.0
2020-04-06 10:30:00,31.67,31.85,31.59,31.79,72835.0,29.4667,29.6342,29.3923,29.5784,72835.0
2020-04-06 10:40:00,31.8,31.83,31.4,31.4,67831.0,29.5877,29.6156,29.2155,29.2155,67831.0
2020-04-06 10:50:00,31.39,31.59,31.31,31.47,63947.0,29.2062,29.3923,29.1318,29.2806,63947.0
2020-04-06 11:00:00,31.48,31.73,31.43,31.7,52995.0,29.29,29.5226,29.2434,29.4946,52995.0
2020-04-06 11:10:00,31.72,31.73,31.53,31.59,28566.0,29.5133,29.5226,29.3365,29.3923,28566.0
2020-04-06 11:20:00,31.56,31.58,31.34,31.38,56012.0,29.3644,29.383,29.1597,29.1969,56012.0
2020-04-06 11:30:00,31.37,31.5,31.27,31.43,51768.0,29.1876,29.3086,29.0946,29.2434,51768.0
2020-04-06 11:40:00,31.43,31.74,31.39,31.73,47841.0,29.2434,29.5319,29.2062,29.5226,47841.0
2020-04-06 11:50:00,31.72,31.77,31.56,31.74,54579.0,29.5133,29.5598,29.3644,29.5319,54579.0
2020-04-06 12:00:00,31.74,31.92,31.73,31.83,62270.0,29.5319,29.6993,29.5226,29.6156,62270.0
2020-04-06 12:10:00,31.78,31.83,31.76,31.78,24866.0,29.5691,29.6156,29.5505,29.5691,24866.0
2020-04-06 12:20:00,31.83,31.93,31.74,31.93,32540.0,29.6156,29.7086,29.5319,29.7086,32540.0
2020-04-06 12:30:00,31.93,31.98,31.86,31.88,48310.0,29.7086,29.7552,29.6435,29.6621,48310.0
2020-04-06 12:40:00,31.88,31.9,31.75,31.75,30282.0,29.6621,29.6807,29.5412,29.5412,30282.0
2020-04-06 12:50:00,31.73,31.83,31.64,31.81,52472.0,29.5226,29.6156,29.4388,29.597,52472.0
2020-04-06 13:00:00,31.81,31.87,31.7,31.76,35542.0,29.597,29.6528,29.4946,29.5505,35542.0
2020-04-06 13:10:00,31.78,32.04,31.76,32.04,60257.0,29.5691,29.811,29.5505,29.811,60257.0
2020-04-06 13:20:00,32.04,32.04,31.76,31.8,40561.0,29.811,29.811,29.5505,29.5877,40561.0
2020-04-06 13:30:00,31.8,31.84,31.68,31.76,29960.0,29.5877,29.6249,29.476,29.5505,29960.0
2020-04-06 13:40:00,31.75,31.88,31.75,31.82,20015.0,29.5412,29.6621,29.5412,29.6063,20015.0
2020-04-06 13:50:00,31.81,32.03,31.78,32.03,26671.0,29.597,29.8017,29.5691,29.8017,26671.0
2020-04-06 14:00:00,32.04,32.16,32.01,32.06,81266.0,29.811,29.9226,29.7831,29.8296,81266.0
2020-04-06 14:10:00,32.06,32.16,32.01,32.08,37904.0,29.8296,29.9226,29.7831,29.8482,37904.0
2020-04-06 14:20:00,32.07,32.34,31.96,32.27,103907.0,29.8389,30.0901,29.7366,30.025,103907.0
2020-04-06 14:30:00,32.27,32.51,32.26,32.51,55298.0,30.025,30.2483,30.0157,30.2483,55298.0
2020-04-06 14:40:00,32.5,32.53,32.39,32.48,45213.0,30.239,30.2669,30.1366,30.2204,45213.0
2020-04-06 14:50:00,32.48,32.58,32.44,32.46,43313.0,30.2204,30.3134,30.1832,30.2018,43313.0
2020-04-06 15:00:00,32.44,32.5,32.33,32.38,59912.0,30.1832,30.239,30.0808,30.1273,59912.0
2020-04-06 15:10:00,32.34,32.44,32.3,32.42,87519.0,30.0901,30.1832,30.0529,30.1646,87519.0
2020-04-06 15:20:00,32.42,32.55,32.33,32.53,151201.0,30.1646,30.2855,30.0808,30.2669,151201.0
2020-04-06 15:30:00,32.53,32.58,32.47,32.56,207697.0,30.2669,30.3134,30.2111,30.2948,207697.0
2020-04-06 15:40:00,32.57,32.59,31.61,31.68,463810.0,30.3041,30.3227,29.4109,29.476,463810.0
2020-04-06 15:50:00,31.67,32.85,31.06,32.25,2445320.0,29.4667,30.5646,28.8992,30.0064,2445320.0
2020-04-07 09:30:00,32.89,33.15,32.24,32.27,314181.0,30.6019,30.8438,29.9971,30.025,314181.0
2020-04-07 09:40:00,32.22,32.97,32.15,32.81,108316.0,29.9785,30.6763,29.9133,30.5274,108316.0
2020-04-07 09:50:00,32.78,32.95,32.54,32.57,31092.0,30.4995,30.6577,30.2762,30.3041,31092.0
2020-04-07 10:00:00,32.54,32.78,32.42,32.57,48957.0,30.2762,30.4995,30.1646,30.3041,48957.0
2020-04-07 10:10:00,32.52,32.7,32.47,32.64,40019.0,30.2576,30.4251,30.2111,30.3693,40019.0
2020-04-07 10:20:00,32.67,33.08,32.67,32.96,59196.0,30.3972,30.7786,30.3972,30.667,59196.0
2020-04-07 10:30:00,32.95,33.21,32.88,32.96,73539.0,30.6577,30.8996,30.5926,30.667,73539.0
2020-04-07 10:40:00,32.95,33.03,32.68,32.89,53674.0,30.6577,30.7321,30.4065,30.6019,53674.0
2020-04-07 10:50:00,32.89,33.02,32.74,32.76,68051.0,30.6019,30.7228,30.4623,30.4809,68051.0
2020-04-07 11:00:00,32.76,32.86,32.4,32.54,63328.0,30.4809,30.5739,30.1459,30.2762,63328.0
2020-04-07 11:10:00,32.53,32.7,32.44,32.56,27020.0,30.2669,30.4251,30.1832,30.2948,27020.0
2020-04-07 11:20:00,32.63,32.81,32.57,32.8,39578.0,30.3599,30.5274,30.3041,30.5181,39578.0
2020-04-07 11:30:00,32.78,32.78,32.58,32.73,29612.0,30.4995,30.4995,30.3134,30.453,29612.0
2020-04-07 11:40:00,32.74,33.0,32.73,32.84,26696.0,30.4623,30.7042,30.453,30.5553,26696.0
2020-04-07 11:50:00,32.82,32.82,32.66,32.79,10200.0,30.5367,30.5367,30.3879,30.5088,10200.0
2020-04-07 12:00:00,32.77,33.06,32.77,33.02,20872.0,30.4902,30.76,30.4902,30.7228,20872.0
2020-04-07 12:10:00,33.03,33.05,32.78,32.79,31268.0,30.7321,30.7507,30.4995,30.5088,31268.0
2020-04-07 12:20:00,32.82,32.91,32.67,32.81,13343.0,30.5367,30.6205,30.3972,30.5274,13343.0
2020-04-07 12:30:00,32.84,32.89,32.78,32.8,13850.0,30.5553,30.6019,30.4995,30.5181,13850.0
2020-04-07 12:40:00,32.79,32.85,32.74,32.74,9690.0,30.5088,30.5646,30.4623,30.4623,9690.0
2020-04-07 12:50:00,32.73,32.74,32.39,32.53,75244.0,30.453,30.4623,30.1366,30.2669,75244.0
2020-04-07 13:00:00,32.55,32.67,32.54,32.56,6150.0,30.2855,30.3972,30.2762,30.2948,6150.0
2020-04-07 13:10:00,32.55,32.71,32.54,32.67,15760.0,30.2855,30.4344,30.2762,30.3972,15760.0
2020-04-07 13:20:00,32.67,32.67,32.43,32.45,14000.0,30.3972,30.3972,30.1739,30.1925,14000.0
2020-04-07 13:30:00,32.46,32.46,32.14,32.16,48478.0,30.2018,30.2018,29.904,29.9226,48478.0
2020-04-07 13:40:00,32.15,32.2,32.06,32.18,77362.0,29.9133,29.9599,29.8296,29.9413,77362.0
2020-04-07 13:50:00,32.15,32.15,31.54,31.74,231586.0,29.9133,29.9133,29.3458,29.5319,231586.0
2020-04-07 14:00:00,31.73,31.95,31.64,31.64,44867.0,29.5226,29.7273,29.4388,29.4388,44867.0
2020-04-07 14:10:00,31.65,31.84,31.65,31.83,21079.0,29.4481,29.6249,29.4481,29.6156,21079.0
2020-04-07 14:20:00,31.82,32.13,31.82,31.93,25052.0,29.6063,29.8947,29.6063,29.7086,25052.0
2020-04-07 14:30:00,31.89,32.08,31.83,31.89,20914.0,29.6714,29.8482,29.6156,29.6714,20914.0
2020-04-07 14:40:00,31.86,31.88,31.56,31.78,42650.0,29.6435,29.6621,29.3644,29.5691,42650.0
2020-04-07 14:50:00,31.72,31.8,31.59,31.63,23280.0,29.5133,29.5877,29.3923,29.4295,23280.0
2020-04-07 15:00:00,31.64,31.8,31.47,31.7,69856.0,29.4388,29.5877,29.2806,29.4946,69856.0
2020-04-07 15:10:00,31.75,31.89,31.67,31.83,48134.0,29.5412,29.6714,29.4667,29.6156,48134.0
2020-04-07 15:20:00,31.85,31.88,31.63,31.78,64088.0,29.6342,29.6621,29.4295,29.5691,64088.0
2020-04-07 15:30:00,31.78,31.98,31.73,31.98,70250.0,29.5691,29.7552,29.5226,29.7552,70250.0
2020-04-07 15:40:00,31.96,32.21,31.93,32.15,81515.0,29.7366,29.9692,29.7086,29.9133,81515.0
2020-04-07 15:50:00,32.15,32.18,31.55,31.87,556504.0,29.9133,29.9413,29.3551,29.6528,556504.0
2020-04-08 09:30:00,32.33,32.72,32.16,32.7,146015.0,30.0808,30.4437,29.9226,30.4251,146015.0
2020-04-08 09:40:00,32.61,32.95,32.53,32.91,68566.0,30.3413,30.6577,30.2669,30.6205,68566.0
2020-04-08 09:50:00,32.91,32.96,32.63,32.69,81838.0,30.6205,30.667,30.3599,30.4158,81838.0
2020-04-08 10:00:00,32.68,32.71,32.34,32.34,48288.0,30.4065,30.4344,30.0901,30.0901,48288.0
2020-04-08 10:10:00,32.35,32.59,32.34,32.51,27737.0,30.0994,30.3227,30.0901,30.2483,27737.0
2020-04-08 10:20:00,32.49,32.49,32.1,32.37,46666.0,30.2297,30.2297,29.8668,30.118,46666.0
2020-04-08 10:30:00,32.39,32.41,32.13,32.25,41811.0,30.1366,30.1553,29.8947,30.0064,41811.0
2020-04-08 10:40:00,32.28,32.44,32.16,32.38,51114.0,30.0343,30.1832,29.9226,30.1273,51114.0
2020-04-08 10:50:00,32.4,32.52,32.36,32.49,25659.0,30.1459,30.2576,30.1087,30.2297,25659.0
2020-04-08 11:00:00,32.51,32.51,32.24,32.31,23057.0,30.2483,30.2483,29.9971,30.0622,23057.0
2020-04-08 11:10:00,32.29,32.49,32.29,32.36,36380.0,30.0436,30.2297,30.0436,30.1087,36380.0
2020-04-08 11:20:00,32.36,32.53,32.28,32.48,21947.0,30.1087,30.2669,30.0343,30.2204,21947.0
2020-04-08 11:30:00,32.5,32.52,32.42,32.44,29417.0,30.239,30.2576,30.1646,30.1832,29417.0
2020-04-08 11:40:00,32.46,32.56,32.39,32.55,19184.0,30.2018,30.2948,30.1366,30.2855,19184.0
2020-04-08 11:50:00,32.55,32.59,32.46,32.53,20806.0,30.2855,30.3227,30.2018,30.2669,20806.0
2020-04-08 12:00:00,32.53,32.68,32.48,32.63,34062.0,30.2669,30.4065,30.2204,30.3599,34062.0
2020-04-08 12:10:00,32.63,32.64,32.46,32.6,28179.0,30.3599,30.3693,30.2018,30.332,28179.0
2020-04-08 12:20:00,32.6,32.66,32.56,32.64,9504.0,30.332,30.3879,30.2948,30.3693,9504.0
2020-04-08 12:30:00,32.64,32.72,32.59,32.68,25602.0,30.3693,30.4437,30.3227,30.4065,25602.0
2020-04-08 12:40:00,32.69,32.69,32.55,32.61,18749.0,30.4158,30.4158,30.2855,30.3413,18749.0
2020-04-08 12:50:00,32.63,32.68,32.58,32.58,16136.0,30.3599,30.4065,30.3134,30.3134,16136.0
2020-04-08 13:00:00,32.6,32.65,32.46,32.47,32609.0,30.332,30.3786,30.2018,30.2111,32609.0
2020-04-08 13:10:00,32.47,32.47,32.27,32.4,33744.0,30.2111,30.2111,30.025,30.1459,33744.0
2020-04-08 13:20:00,32.4,32.44,32.27,32.35,15629.0,30.1459,30.1832,30.025,30.0994,15629.0
2020-04-08 13:30:00,32.33,32.52,32.33,32.49,14370.0,30.0808,30.2576,30.0808,30.2297,14370.0
2020-04-08 13:40:00,32.49,32.5,32.37,32.45,27655.0,30.2297,30.239,30.118,30.1925,27655.0
2020-04-08 13:50:00,32.44,32.44,32.33,32.39,15139.0,30.1832,30.1832,30.0808,30.1366,15139.0
2020-04-08 14:00:00,32.4,32.45,32.28,32.43,13183.0,30.1459,30.1925,30.0343,30.1739,13183.0
2020-04-08 14:10:00,32.4,32.44,32.32,32.39,22448.0,30.1459,30.1832,30.0715,30.1366,22448.0
2020-04-08 14:20:00,32.39,32.52,32.38,32.45,21891.0,30.1366,30.2576,30.1273,30.1925,21891.0
2020-04-08 14:30:00,32.46,32.64,32.43,32.59,18011.0,30.2018,30.3693,30.1739,30.3227,18011.0
2020-04-08 14:40:00,32.58,32.6,32.52,32.53,30357.0,30.3134,30.332,30.2576,30.2669,30357.0
2020-04-08 14:50:00,32.54,32.71,32.54,32.71,27774.0,30.2762,30.4344,30.2762,30.4344,27774.0
2020-04-08 15:00:00,32.71,32.76,32.54,32.58,53040.0,30.4344,30.4809,30.2762,30.3134,53040.0
2020-04-08 15:10:00,32.58,32.58,32.46,32.53,27233.0,30.3134,30.3134,30.2018,30.2669,27233.0
2020-04-08 15:20:00,32.52,32.56,32.45,32.54,30179.0,30.2576,30.2948,30.1925,30.2762,30179.0
2020-04-08 15:30:00,32.55,32.63,32.47,32.55,43140.0,30.2855,30.3599,30.2111,30.2855,43140.0
2020-04-08 15:40:00,32.56,32.56,32.49,32.54,49881.0,30.2948,30.2948,30.2297,30.2762,49881.0
2020-04-08 15:50:00,32.55,32.61,32.46,32.55,138844.0,30.2855,30.3413,30.2018,30.2855,138844.0
2020-04-09 09:30:00,34.34,34.48,34.02,34.32,198689.0,31.951,32.0812,31.6532,31.9324,198689.0
2020-04-09 09:40:00,34.35,34.98,34.22,34.94,240356.0,31.9603,32.5465,31.8393,32.5092,240356.0
2020-04-09 09:50:00,34.91,35.33,34.89,34.95,308365.0,32.4813,32.8721,32.4627,32.5185,308365.0
2020-04-09 10:00:00,34.97,35.15,34.55,34.73,153665.0,32.5372,32.7046,32.1464,32.3139,153665.0
2020-04-09 10:10:00,34.76,34.8,34.39,34.42,64827.0,32.3418,32.379,31.9975,32.0254,64827.0
2020-04-09 10:20:00,34.44,34.73,34.31,34.6,100873.0,32.044,32.3139,31.9231,32.1929,100873.0
2020-04-09 10:30:00,34.6,35.13,34.52,35.05,84363.0,32.1929,32.686,32.1185,32.6116,84363.0
2020-04-09 10:40:00,35.06,35.1,34.63,34.63,47390.0,32.6209,32.6581,32.2208,32.2208,47390.0
2020-04-09 10:50:00,34.61,35.28,34.61,35.21,78182.0,32.2022,32.8256,32.2022,32.7605,78182.0
2020-04-09 11:00:00,35.21,35.22,34.86,34.96,65441.0,32.7605,32.7698,32.4348,32.5279,65441.0
2020-04-09 11:10:00,34.97,35.04,34.74,34.74,70841.0,32.5372,32.6023,32.3232,32.3232,70841.0
2020-04-09 11:20:00,34.77,34.88,34.54,34.6,43943.0,32.3511,32.4534,32.1371,32.1929,43943.0
2020-04-09 11:30:00,34.58,34.69,34.52,34.64,36511.0,32.1743,32.2766,32.1185,32.2301,36511.0
2020-04-09 11:40:00,34.64,34.86,34.61,34.8,58676.0,32.2301,32.4348,32.2022,32.379,58676.0
2020-04-09 11:50:00,34.81,35.01,34.73,34.93,32650.0,32.3883,32.5744,32.3139,32.4999,32650.0
2020-04-09 12:00:00,34.94,35.04,34.83,35.04,49881.0,32.5092,32.6023,32.4069,32.6023,49881.0
2020-04-09 12:10:00,35.02,35.28,34.95,35.23,71233.0,32.5837,32.8256,32.5185,32.7791,71233.0
2020-04-09 12:20:00,35.24,35.31,35.13,35.26,62512.0,32.7884,32.8535,32.686,32.807,62512.0
2020-04-09 12:30:00,35.27,35.34,35.17,35.33,56654.0,32.8163,32.8814,32.7232,32.8721,56654.0
2020-04-09 12:40:00,35.31,35.47,35.31,35.35,73294.0,32.8535,33.0024,32.8535,32.8907,73294.0
2020-04-09 12:50:00,35.34,35.4,35.27,35.29,42532.0,32.8814,32.9372,32.8163,32.8349,42532.0
2020-04-09 13:00:00,35.3,35.44,35.3,35.43,61985.0,32.8442,32.9745,32.8442,32.9652,61985.0
2020-04-09 13:10:00,35.42,35.65,35.38,35.58,82391.0,32.9558,33.1698,32.9186,33.1047,82391.0
2020-04-09 13:20:00,35.63,35.77,35.63,35.77,91841.0,33.1512,33.2815,33.1512,33.2815,91841.0
2020-04-09 13:30:00,35.77,35.79,35.28,35.35,107096.0,33.2815,33.3001,32.8256,32.8907,107096.0
2020-04-09 13:40:00,35.35,35.57,35.17,35.27,66406.0,32.8907,33.0954,32.7232,32.8163,66406.0
2020-04-09 13:50:00,35.27,35.37,35.17,35.34,96492.0,32.8163,32.9093,32.7232,32.8814,96492.0
2020-04-09 14:00:00,35.34,35.47,35.06,35.12,76854.0,32.8814,33.0024,32.6209,32.6767,76854.0
2020-04-09 14:10:00,35.12,35.35,34.96,34.98,86665.0,32.6767,32.8907,32.5279,32.5465,86665.0
2020-04-09 14:20:00,34.97,35.07,34.62,34.9,92977.0,32.5372,32.6302,32.2115,32.472,92977.0
2020-04-09 14:30:00,34.89,35.01,34.69,34.81,67683.0,32.4627,32.5744,32.2766,32.3883,67683.0
2020-04-09 14:40:00,34.82,34.92,34.69,34.79,61271.0,32.3976,32.4906,32.2766,32.3697,61271.0
2020-04-09 14:50:00,34.82,34.84,34.37,34.38,83672.0,32.3976,32.4162,31.9789,31.9882,83672.0
2020-04-09 15:00:00,34.37,34.65,34.31,34.65,89054.0,31.9789,32.2394,31.9231,32.2394,89054.0
2020-04-09 15:10:00,34.65,34.8,34.49,34.57,78186.0,32.2394,32.379,32.0905,32.165,78186.0
2020-04-09 15:20:00,34.61,34.84,34.39,34.82,75437.0,32.2022,32.4162,31.9975,32.3976,75437.0
2020-04-09 15:30:00,34.83,35.03,34.77,34.92,96292.0,32.4069,32.593,32.3511,32.4906,96292.0
2020-04-09 15:40:00,34.93,35.3,34.9,35.17,130698.0,32.4999,32.8442,32.472,32.7232,130698.0
2020-04-09 15:50:00,35.17,35.76,35.08,35.62,469789.0,32.7232,33.2722,32.6395,33.1419,469789.0
2020-04-13 09:30:00,35.58,35.65,34.71,34.99,180508.0,33.1047,33.1698,32.2952,32.5558,180508.0
2020-04-13 09:40:00,35.05,35.1,34.47,34.72,73792.0,32.6116,32.6581,32.0719,32.3045,73792.0
2020-04-13 09:50:00,34.79,34.93,34.04,34.07,100096.0,32.3697,32.4999,31.6719,31.6998,100096.0
2020-04-13 10:00:00,34.06,34.87,34.03,34.87,47990.0,31.6905,32.4441,31.6626,32.4441,47990.0
2020-04-13 10:10:00,34.93,34.97,34.46,34.59,32037.0,32.4999,32.5372,32.0626,32.1836,32037.0
2020-04-13 10:20:00,34.62,35.31,34.62,35.31,40413.0,32.2115,32.8535,32.2115,32.8535,40413.0
2020-04-13 10:30:00,35.28,35.49,35.18,35.3,72414.0,32.8256,33.021,32.7325,32.8442,72414.0
2020-04-13 10:40:00,35.31,35.52,35.22,35.28,22774.0,32.8535,33.0489,32.7698,32.8256,22774.0
2020-04-13 10:50:00,35.26,35.49,35.1,35.47,34078.0,32.807,33.021,32.6581,33.0024,34078.0
2020-04-13 11:00:00,35.46,35.79,35.42,35.77,65632.0,32.9931,33.3001,32.9558,33.2815,65632.0
2020-04-13 11:10:00,35.77,36.04,35.75,35.94,106935.0,33.2815,33.5327,33.2629,33.4397,106935.0
2020-04-13 11:20:00,35.94,36.58,35.94,36.39,85646.0,33.4397,34.0351,33.4397,33.8584,85646.0
2020-04-13 11:30:00,36.41,36.69,36.09,36.55,99358.0,33.877,34.1375,33.5792,34.0072,99358.0
2020-04-13 11:40:00,36.55,36.84,36.5,36.57,110180.0,34.0072,34.2771,33.9607,34.0258,110180.0
2020-04-13 11:50:00,36.58,36.8,36.42,36.68,61378.0,34.0351,34.2398,33.8863,34.1282,61378.0
2020-04-13 12:00:00,36.64,36.8,36.45,36.61,45800.0,34.091,34.2398,33.9142,34.0631,45800.0
2020-04-13 12:10:00,36.6,36.77,36.51,36.51,45184.0,34.0538,34.2119,33.97,33.97,45184.0
2020-04-13 12:20:00,36.54,36.83,36.45,36.75,38920.0,33.9979,34.2678,33.9142,34.1933,38920.0
2020-04-13 12:30:00,36.75,37.01,36.68,36.95,54812.0,34.1933,34.4352,34.1282,34.3794,54812.0
2020-04-13 12:40:00,36.97,37.17,36.94,37.14,61544.0,34.398,34.5841,34.3701,34.5562,61544.0
2020-04-13 12:50:00,37.17,37.26,36.98,37.23,51994.0,34.5841,34.6678,34.4073,34.6399,51994.0
2020-04-13 13:00:00,37.22,37.54,37.22,37.42,52818.0,34.6306,34.9284,34.6306,34.8167,52818.0
2020-04-13 13:10:00,37.4,37.46,37.17,37.44,65858.0,34.7981,34.8539,34.5841,34.8353,65858.0
2020-04-13 13:20:00,37.46,37.67,37.35,37.51,46869.0,34.8539,35.0493,34.7516,34.9004,46869.0
2020-04-13 13:30:00,37.51,37.8,37.51,37.76,32192.0,34.9004,35.1703,34.9004,35.1331,32192.0
2020-04-13 13:40:00,37.69,37.92,37.63,37.78,60502.0,35.0679,35.2819,35.0121,35.1517,60502.0
2020-04-13 13:50:00,37.78,38.16,37.71,38.12,85530.0,35.1517,35.5052,35.0865,35.468,85530.0
2020-04-13 14:00:00,38.12,38.33,38.07,38.31,72580.0,35.468,35.6634,35.4215,35.6448,72580.0
2020-04-13 14:10:00,38.31,38.53,38.19,38.34,75563.0,35.6448,35.8495,35.5331,35.6727,75563.0
2020-04-13 14:20:00,38.33,38.79,38.33,38.69,76336.0,35.6634,36.0914,35.6634,35.9984,76336.0
2020-04-13 14:30:00,38.71,39.03,38.6,38.86,120606.0,36.017,36.3147,35.9146,36.1565,120606.0
2020-04-13 14:40:00,38.85,38.86,38.15,38.47,170572.0,36.1472,36.1565,35.4959,35.7937,170572.0
2020-04-13 14:50:00,38.47,38.52,38.17,38.27,92210.0,35.7937,35.8402,35.5145,35.6076,92210.0
2020-04-13 15:00:00,38.27,38.48,38.1,38.29,98395.0,35.6076,35.803,35.4494,35.6262,98395.0
2020-04-13 15:10:00,38.33,38.46,38.0,38.29,126731.0,35.6634,35.7844,35.3564,35.6262,126731.0
2020-04-13 15:20:00,38.29,38.53,38.13,38.32,150923.0,35.6262,35.8495,35.4773,35.6541,150923.0
2020-04-13 15:30:00,38.31,38.46,38.23,38.45,103736.0,35.6448,35.7844,35.5704,35.7751,103736.0
2020-04-13 15:40:00,38.46,38.62,38.36,38.44,243075.0,35.7844,35.9332,35.6913,35.7657,243075.0
2020-04-13 15:50:00,38.43,38.55,38.15,38.54,584312.0,35.7564,35.8681,35.4959,35.8588,584312.0
2020-04-14 09:30:00,39.3,40.22,39.2,39.8,226770.0,36.5659,37.4219,36.4729,37.0311,226770.0
2020-04-14 09:40:00,39.79,40.7,39.69,40.7,152151.0,37.0218,37.8685,36.9288,37.8685,152151.0
2020-04-14 09:50:00,40.7,41.07,40.26,41.0,153582.0,37.8685,38.2128,37.4591,38.1477,153582.0
2020-04-14 10:00:00,41.02,41.41,40.45,40.92,170967.0,38.1663,38.5291,37.6359,38.0732,170967.0
2020-04-14 10:10:00,40.92,41.25,40.59,41.04,107283.0,38.0732,38.3803,37.7662,38.1849,107283.0
2020-04-14 10:20:00,41.04,41.23,40.65,40.69,125768.0,38.1849,38.3617,37.822,37.8592,125768.0
2020-04-14 10:30:00,40.69,40.99,40.54,40.71,99580.0,37.8592,38.1383,37.7197,37.8778,99580.0
2020-04-14 10:40:00,40.71,40.76,39.98,40.23,110123.0,37.8778,37.9243,37.1986,37.4312,110123.0
2020-04-14 10:50:00,40.22,40.26,39.25,39.39,105028.0,37.4219,37.4591,36.5194,36.6497,105028.0
2020-04-14 11:00:00,39.45,39.49,38.39,38.43,251086.0,36.7055,36.7427,35.7192,35.7564,251086.0
2020-04-14 11:10:00,38.47,39.06,37.84,38.95,351278.0,35.7937,36.3426,35.2075,36.2403,351278.0
2020-04-14 11:20:00,38.95,39.54,38.92,39.2,172041.0,36.2403,36.7892,36.2124,36.4729,172041.0
2020-04-14 11:30:00,39.23,39.37,39.01,39.34,35913.0,36.5008,36.6311,36.2961,36.6031,35913.0
2020-04-14 11:40:00,39.41,39.63,39.12,39.61,45394.0,36.6683,36.873,36.3984,36.8544,45394.0
2020-04-14 11:50:00,39.63,39.73,39.32,39.51,51207.0,36.873,36.966,36.5845,36.7613,51207.0
2020-04-14 12:00:00,39.51,40.19,39.44,40.07,89290.0,36.7613,37.394,36.6962,37.2824,89290.0
2020-04-14 12:10:00,40.02,40.02,39.53,39.92,50046.0,37.2358,37.2358,36.7799,37.1428,50046.0
2020-04-14 12:20:00,39.97,40.02,39.71,39.73,42111.0,37.1893,37.2358,36.9474,36.966,42111.0
2020-04-14 12:30:00,39.74,39.9,39.36,39.42,73053.0,36.9753,37.1242,36.6217,36.6776,73053.0
2020-04-14 12:40:00,39.42,39.55,39.2,39.25,51492.0,36.6776,36.7985,36.4729,36.5194,51492.0
2020-04-14 12:50:00,39.24,39.33,38.85,39.24,87895.0,36.5101,36.5938,36.1472,36.5101,87895.0
2020-04-14 13:00:00,39.22,39.48,39.02,39.42,48615.0,36.4915,36.7334,36.3054,36.6776,48615.0
2020-04-14 13:10:00,39.4,39.48,39.23,39.27,76888.0,36.659,36.7334,36.5008,36.538,76888.0
2020-04-14 13:20:00,39.28,39.61,39.28,39.48,26715.0,36.5473,36.8544,36.5473,36.7334,26715.0
2020-04-14 13:30:00,39.51,39.57,39.32,39.46,19832.0,36.7613,36.8171,36.5845,36.7148,19832.0
2020-04-14 13:40:00,39.45,39.45,39.01,39.01,26362.0,36.7055,36.7055,36.2961,36.2961,26362.0
2020-04-14 13:50:00,39.07,39.37,39.04,39.3,22017.0,36.3519,36.6311,36.324,36.5659,22017.0
2020-04-14 14:00:00,39.31,39.39,39.13,39.14,23747.0,36.5752,36.6497,36.4077,36.4171,23747.0
2020-04-14 14:10:00,39.15,39.32,39.15,39.2,20617.0,36.4264,36.5845,36.4264,36.4729,20617.0
2020-04-14 14:20:00,39.2,39.26,38.97,39.24,40813.0,36.4729,36.5287,36.2589,36.5101,40813.0
2020-04-14 14:30:00,39.25,39.3,39.07,39.1,20367.0,36.5194,36.5659,36.3519,36.3798,20367.0
2020-04-14 14:40:00,39.11,39.12,38.76,38.8,78941.0,36.3891,36.3984,36.0635,36.1007,78941.0
2020-04-14 14:50:00,38.82,38.86,38.34,38.35,79986.0,36.1193,36.1565,35.6727,35.682,79986.0
2020-04-14 15:00:00,38.32,38.47,37.71,37.92,155036.0,35.6541,35.7937,35.0865,35.2819,155036.0
2020-04-14 15:10:00,37.84,37.99,37.52,37.96,142005.0,35.2075,35.3471,34.9098,35.3191,142005.0
2020-04-14 15:20:00,37.96,38.28,37.8,38.27,142006.0,35.3191,35.6169,35.1703,35.6076,142006.0
2020-04-14 15:30:00,38.3,38.65,38.25,38.51,91216.0,35.6355,35.9611,35.589,35.8309,91216.0
2020-04-14 15:40:00,38.53,38.79,38.53,38.66,161840.0,35.8495,36.0914,35.8495,35.9704,161840.0
2020-04-14 15:50:00,38.62,38.63,38.13,38.58,439853.0,35.9332,35.9425,35.4773,35.896,439853.0
2020-04-15 09:30:00,36.85,37.47,36.64,37.37,311204.0,34.2864,34.8632,34.091,34.7702,311204.0
2020-04-15 09:40:00,37.34,37.93,37.22,37.93,80217.0,34.7423,35.2912,34.6306,35.2912,80217.0
2020-04-15 09:50:00,37.97,38.51,37.88,38.08,156271.0,35.3284,35.8309,35.2447,35.4308,156271.0
2020-04-15 10:00:00,38.19,38.19,37.56,37.69,82799.0,35.5331,35.5331,34.947,35.0679,82799.0
2020-04-15 10:10:00,37.69,37.93,37.43,37.47,104524.0,35.0679,35.2912,34.826,34.8632,104524.0
2020-04-15 10:20:00,37.47,37.64,37.19,37.32,101373.0,34.8632,35.0214,34.6027,34.7237,101373.0
2020-04-15 10:30:00,37.37,37.58,37.12,37.14,60658.0,34.7702,34.9656,34.5376,34.5562,60658.0
2020-04-15 10:40:00,37.15,37.7,37.15,37.67,47501.0,34.5655,35.0772,34.5655,35.0493,47501.0
2020-04-15 10:50:00,37.69,37.73,37.34,37.6,31395.0,35.0679,35.1051,34.7423,34.9842,31395.0
2020-04-15 11:00:00,37.59,37.68,37.32,37.38,29530.0,34.9749,35.0586,34.7237,34.7795,29530.0
2020-04-15 11:10:00,37.4,37.58,37.2,37.43,61878.0,34.7981,34.9656,34.612,34.826,61878.0
2020-04-15 11:20:00,37.38,37.38,37.12,37.16,82135.0,34.7795,34.7795,34.5376,34.5748,82135.0
2020-04-15 11:30:00,37.16,37.33,36.78,36.8,60191.0,34.5748,34.733,34.2212,34.2398,60191.0
2020-04-15 11:40:00,36.8,37.0,36.66,36.85,98095.0,34.2398,34.4259,34.1096,34.2864,98095.0
2020-04-15 11:50:00,36.91,36.92,36.4,36.67,124144.0,34.3422,34.3515,33.8677,34.1189,124144.0
2020-04-15 12:00:00,36.67,36.68,36.34,36.6,80389.0,34.1189,34.1282,33.8118,34.0538,80389.0
2020-04-15 12:10:00,36.6,36.75,36.5,36.54,40362.0,34.0538,34.1933,33.9607,33.9979,40362.0
2020-04-15 12:20:00,36.54,36.66,36.44,36.52,37873.0,33.9979,34.1096,33.9049,33.9793,37873.0
2020-04-15 12:30:00,36.52,36.87,36.49,36.76,56631.0,33.9793,34.305,33.9514,34.2026,56631.0
2020-04-15 12:40:00,36.76,36.96,36.71,36.75,51852.0,34.2026,34.3887,34.1561,34.1933,51852.0
2020-04-15 12:50:00,36.75,36.88,36.67,36.74,33555.0,34.1933,34.3143,34.1189,34.184,33555.0
2020-04-15 13:00:00,36.73,36.83,36.66,36.73,41175.0,34.1747,34.2678,34.1096,34.1747,41175.0
2020-04-15 13:10:00,36.71,36.97,36.71,36.92,45740.0,34.1561,34.398,34.1561,34.3515,45740.0
2020-04-15 13:20:00,36.91,37.07,36.87,37.06,46191.0,34.3422,34.4911,34.305,34.4818,46191.0
2020-04-15 13:30:00,37.07,37.34,37.05,37.07,58597.0,34.4911,34.7423,34.4725,34.4911,58597.0
2020-04-15 13:40:00,37.07,37.4,37.05,37.33,36041.0,34.4911,34.7981,34.4725,34.733,36041.0
2020-04-15 13:50:00,37.32,37.49,37.29,37.41,33417.0,34.7237,34.8818,34.6958,34.8074,33417.0
2020-04-15 14:00:00,37.39,37.66,37.39,37.63,34325.0,34.7888,35.04,34.7888,35.0121,34325.0
2020-04-15 14:10:00,37.63,37.84,37.59,37.72,34357.0,35.0121,35.2075,34.9749,35.0958,34357.0
2020-04-15 14:20:00,37.68,37.74,37.43,37.5,51120.0,35.0586,35.1144,34.826,34.8911,51120.0
2020-04-15 14:30:00,37.46,37.69,37.27,37.65,38432.0,34.8539,35.0679,34.6771,35.0307,38432.0
2020-04-15 14:40:00,37.66,37.67,37.46,37.46,28881.0,35.04,35.0493,34.8539,34.8539,28881.0
2020-04-15 14:50:00,37.47,37.55,37.4,37.41,32854.0,34.8632,34.9377,34.7981,34.8074,32854.0
2020-04-15 15:00:00,37.42,37.62,37.42,37.48,39649.0,34.8167,35.0028,34.8167,34.8725,39649.0
2020-04-15 15:10:00,37.46,37.7,37.44,37.65,57656.0,34.8539,35.0772,34.8353,35.0307,57656.0
2020-04-15 15:20:00,37.66,37.72,37.5,37.61,58482.0,35.04,35.0958,34.8911,34.9935,58482.0
2020-04-15 15:30:00,37.61,37.65,37.44,37.53,51438.0,34.9935,35.0307,34.8353,34.9191,51438.0
2020-04-15 15:40:00,37.53,37.62,37.49,37.54,62236.0,34.9191,35.0028,34.8818,34.9284,62236.0
2020-04-15 15:50:00,37.52,37.69,37.26,37.56,377717.0,34.9098,35.0679,34.6678,34.947,377717.0
2020-04-16 09:30:00,37.71,38.09,37.55,38.04,228596.0,35.0865,35.4401,34.9377,35.3936,228596.0
2020-04-16 09:40:00,38.04,38.44,37.99,38.31,182933.0,35.3936,35.7657,35.3471,35.6448,182933.0
2020-04-16 09:50:00,38.29,38.33,38.0,38.22,92873.0,35.6262,35.6634,35.3564,35.5611,92873.0
2020-04-16 10:00:00,38.23,38.73,38.23,38.72,92408.0,35.5704,36.0356,35.5704,36.0263,92408.0
2020-04-16 10:10:00,38.71,38.75,38.45,38.65,83159.0,36.017,36.0542,35.7751,35.9611,83159.0
2020-04-16 10:20:00,38.63,38.83,38.32,38.42,110950.0,35.9425,36.1286,35.6541,35.7471,110950.0
2020-04-16 10:30:00,38.42,38.58,38.17,38.52,82113.0,35.7471,35.896,35.5145,35.8402,82113.0
2020-04-16 10:40:00,38.54,38.74,38.36,38.52,81134.0,35.8588,36.0449,35.6913,35.8402,81134.0
2020-04-16 10:50:00,38.53,38.53,38.09,38.19,54050.0,35.8495,35.8495,35.4401,35.5331,54050.0
2020-04-16 11:00:00,38.22,38.48,38.01,38.11,63960.0,35.5611,35.803,35.3657,35.4587,63960.0
2020-04-16 11:10:00,38.13,38.28,37.93,38.06,75265.0,35.4773,35.6169,35.2912,35.4122,75265.0
2020-04-16 11:20:00,38.04,38.32,38.03,38.24,89109.0,35.3936,35.6541,35.3843,35.5797,89109.0
2020-04-16 11:30:00,38.24,38.31,37.87,37.89,74063.0,35.5797,35.6448,35.2354,35.254,74063.0
2020-04-16 11:40:00,37.89,37.96,37.73,37.87,96059.0,35.254,35.3191,35.1051,35.2354,96059.0
2020-04-16 11:50:00,37.88,38.14,37.8,37.96,63434.0,35.2447,35.4866,35.1703,35.3191,63434.0
2020-04-16 12:00:00,37.96,38.07,37.91,37.93,72121.0,35.3191,35.4215,35.2726,35.2912,72121.0
2020-04-16 12:10:00,37.94,38.02,37.8,37.8,34920.0,35.3005,35.375,35.1703,35.1703,34920.0
2020-04-16 12:20:00,37.8,37.8,37.45,37.59,166825.0,35.1703,35.1703,34.8446,34.9749,166825.0
2020-04-16 12:30:00,37.62,37.62,37.09,37.56,117635.0,35.0028,35.0028,34.5097,34.947,117635.0
2020-04-16 12:40:00,37.53,37.65,37.4,37.47,58944.0,34.9191,35.0307,34.7981,34.8632,58944.0
2020-04-16 12:50:00,37.52,37.58,37.38,37.48,56513.0,34.9098,34.9656,34.7795,34.8725,56513.0
2020-04-16 13:00:00,37.48,37.5,37.33,37.34,53263.0,34.8725,34.8911,34.733,34.7423,53263.0
2020-04-16 13:10:00,37.32,37.66,37.31,37.65,57691.0,34.7237,35.04,34.7144,35.0307,57691.0
2020-04-16 13:20:00,37.63,37.72,37.53,37.55,45202.0,35.0121,35.0958,34.9191,34.9377,45202.0
2020-04-16 13:30:00,37.54,37.57,37.26,37.26,44371.0,34.9284,34.9563,34.6678,34.6678,44371.0
2020-04-16 13:40:00,37.26,37.52,37.25,37.39,78868.0,34.6678,34.9098,34.6585,34.7888,78868.0
2020-04-16 13:50:00,37.4,37.55,37.31,37.31,48036.0,34.7981,34.9377,34.7144,34.7144,48036.0
2020-04-16 14:00:00,37.31,37.6,37.28,37.58,61290.0,34.7144,34.9842,34.6865,34.9656,61290.0
2020-04-16 14:10:00,37.56,37.63,37.51,37.57,36002.0,34.947,35.0121,34.9004,34.9563,36002.0
2020-04-16 14:20:00,37.56,37.56,37.27,37.4,67421.0,34.947,34.947,34.6771,34.7981,67421.0
2020-04-16 14:30:00,37.39,37.72,37.39,37.69,53769.0,34.7888,35.0958,34.7888,35.0679,53769.0
2020-04-16 14:40:00,37.68,37.68,37.48,37.51,38500.0,35.0586,35.0586,34.8725,34.9004,38500.0
2020-04-16 14:50:00,37.51,37.63,37.41,37.56,18191.0,34.9004,35.0121,34.8074,34.947,18191.0
2020-04-16 15:00:00,37.56,37.6,37.46,37.54,44358.0,34.947,34.9842,34.8539,34.9284,44358.0
2020-04-16 15:10:00,37.57,37.59,37.41,37.54,33202.0,34.9563,34.9749,34.8074,34.9284,33202.0
2020-04-16 15:20:00,37.53,37.8,37.51,37.74,50903.0,34.9191,35.1703,34.9004,35.1144,50903.0
2020-04-16 15:30:00,37.75,37.9,37.74,37.81,90518.0,35.1238,35.2633,35.1144,35.1796,90518.0
2020-04-16 15:40:00,37.82,37.99,37.8,37.95,133371.0,35.1889,35.3471,35.1703,35.3098,133371.0
2020-04-16 15:50:00,37.99,38.22,37.95,38.1,322659.0,35.3471,35.5611,35.3098,35.4494,322659.0
2020-04-17 09:30:00,37.1,37.47,36.77,37.44,203477.0,34.519,34.8632,34.2119,34.8353,203477.0
2020-04-17 09:40:00,37.45,37.83,37.29,37.32,91069.0,34.8446,35.1982,34.6958,34.7237,91069.0
2020-04-17 09:50:00,37.34,37.71,37.16,37.61,61555.0,34.7423,35.0865,34.5748,34.9935,61555.0
2020-04-17 10:00:00,37.65,37.66,37.09,37.18,73941.0,35.0307,35.04,34.5097,34.5934,73941.0
2020-04-17 10:10:00,37.23,37.24,36.86,37.01,136915.0,34.6399,34.6492,34.2957,34.4352,136915.0
2020-04-17 10:20:00,37.01,37.06,36.73,36.83,76870.0,34.4352,34.4818,34.1747,34.2678,76870.0
2020-04-17 10:30:00,36.73,36.85,36.6,36.67,83864.0,34.1747,34.2864,34.0538,34.1189,83864.0
2020-04-17 10:40:00,36.7,36.77,36.54,36.7,40846.0,34.1468,34.2119,33.9979,34.1468,40846.0
2020-04-17 10:50:00,36.78,37.11,36.78,36.94,66575.0,34.2212,34.5283,34.2212,34.3701,66575.0
2020-04-17 11:00:00,36.95,37.0,36.6,36.7,68193.0,34.3794,34.4259,34.0538,34.1468,68193.0
2020-04-17 11:10:00,36.69,37.0,36.67,36.92,85105.0,34.1375,34.4259,34.1189,34.3515,85105.0
2020-04-17 11:20:00,36.96,37.1,36.85,37.07,38428.0,34.3887,34.519,34.2864,34.4911,38428.0
2020-04-17 11:30:00,37.08,37.27,36.9,37.2,55475.0,34.5004,34.6771,34.3329,34.612,55475.0
2020-04-17 11:40:00,37.2,37.21,36.85,36.86,68003.0,34.612,34.6213,34.2864,34.2957,68003.0
2020-04-17 11:50:00,36.86,37.03,36.78,37.02,37769.0,34.2957,34.4538,34.2212,34.4445,37769.0
2020-04-17 12:00:00,37.03,37.03,36.76,36.83,64228.0,34.4538,34.4538,34.2026,34.2678,64228.0
2020-04-17 12:10:00,36.84,36.88,36.79,36.86,23910.0,34.2771,34.3143,34.2305,34.2957,23910.0
2020-04-17 12:20:00,36.83,36.87,36.71,36.77,41829.0,34.2678,34.305,34.1561,34.2119,41829.0
2020-04-17 12:30:00,36.81,36.89,36.76,36.81,26034.0,34.2491,34.3236,34.2026,34.2491,26034.0
2020-04-17 12:40:00,36.78,36.82,36.6,36.74,59146.0,34.2212,34.2585,34.0538,34.184,59146.0
2020-04-17 12:50:00,36.77,36.78,36.6,36.63,34573.0,34.2119,34.2212,34.0538,34.0817,34573.0
2020-04-17 13:00:00,36.63,36.64,36.39,36.51,76969.0,34.0817,34.091,33.8584,33.97,76969.0
2020-04-17 13:10:00,36.52,36.62,36.48,36.56,48761.0,33.9793,34.0724,33.9421,34.0165,48761.0
2020-04-17 13:20:00,36.55,36.64,36.45,36.56,38287.0,34.0072,34.091,33.9142,34.0165,38287.0
2020-04-17 13:30:00,36.58,36.69,36.57,36.64,70691.0,34.0351,34.1375,34.0258,34.091,70691.0
2020-04-17 13:40:00,36.62,36.62,36.39,36.39,47515.0,34.0724,34.0724,33.8584,33.8584,47515.0
2020-04-17 13:50:00,36.4,36.41,36.18,36.34,108048.0,33.8677,33.877,33.663,33.8118,108048.0
2020-04-17 14:00:00,36.34,36.46,36.31,36.43,42263.0,33.8118,33.9235,33.7839,33.8956,42263.0
2020-04-17 14:10:00,36.42,36.43,36.24,36.39,58647.0,33.8863,33.8956,33.7188,33.8584,58647.0
2020-04-17 14:20:00,36.4,36.4,36.26,36.37,20063.0,33.8677,33.8677,33.7374,33.8398,20063.0
2020-04-17 14:30:00,36.38,36.38,36.2,36.22,46486.0,33.8491,33.8491,33.6816,33.7002,46486.0
2020-04-17 14:40:00,36.22,36.45,36.21,36.43,42891.0,33.7002,33.9142,33.6909,33.8956,42891.0
2020-04-17 14:50:00,36.43,36.57,36.41,36.5,89319.0,33.8956,34.0258,33.877,33.9607,89319.0
2020-04-17 15:00:00,36.5,36.59,36.45,36.47,42284.0,33.9607,34.0445,33.9142,33.9328,42284.0
2020-04-17 15:10:00,36.47,36.51,36.4,36.5,52602.0,33.9328,33.97,33.8677,33.9607,52602.0
2020-04-17 15:20:00,36.52,36.52,36.39,36.49,54471.0,33.9793,33.9793,33.8584,33.9514,54471.0
2020-04-17 15:30:00,36.49,36.53,36.39,36.4,51778.0,33.9514,33.9886,33.8584,33.8677,51778.0
2020-04-17 15:40:00,36.4,36.56,36.37,36.54,116182.0,33.8677,34.0165,33.8398,33.9979,116182.0
2020-04-17 15:50:00,36.53,36.54,36.24,36.35,483004.0,33.9886,33.9979,33.7188,33.8211,483004.0
2020-04-20 09:30:00,36.58,37.65,36.56,37.58,229717.0,34.0351,35.0307,34.0165,34.9656,229717.0
2020-04-20 09:40:00,37.52,37.63,37.05,37.05,74972.0,34.9098,35.0121,34.4725,34.4725,74972.0
2020-04-20 09:50:00,37.04,37.44,37.02,37.28,45926.0,34.4631,34.8353,34.4445,34.6865,45926.0
2020-04-20 10:00:00,37.28,37.28,36.85,36.85,51133.0,34.6865,34.6865,34.2864,34.2864,51133.0
2020-04-20 10:10:00,36.85,37.17,36.8,36.97,31811.0,34.2864,34.5841,34.2398,34.398,31811.0
2020-04-20 10:20:00,36.95,37.01,36.82,36.97,32291.0,34.3794,34.4352,34.2585,34.398,32291.0
2020-04-20 10:30:00,36.99,37.31,36.99,37.31,53690.0,34.4166,34.7144,34.4166,34.7144,53690.0
2020-04-20 10:40:00,37.32,37.38,37.15,37.36,62389.0,34.7237,34.7795,34.5655,34.7609,62389.0
2020-04-20 10:50:00,37.36,37.41,37.19,37.38,32870.0,34.7609,34.8074,34.6027,34.7795,32870.0
2020-04-20 11:00:00,37.37,37.71,37.34,37.66,68458.0,34.7702,35.0865,34.7423,35.04,68458.0
2020-04-20 11:10:00,37.69,37.71,37.4,37.58,53108.0,35.0679,35.0865,34.7981,34.9656,53108.0
2020-04-20 11:20:00,37.61,37.88,37.61,37.87,62917.0,34.9935,35.2447,34.9935,35.2354,62917.0
2020-04-20 11:30:00,37.89,37.93,37.61,37.92,28933.0,35.254,35.2912,34.9935,35.2819,28933.0
2020-04-20 11:40:00,37.9,37.95,37.72,37.87,29912.0,35.2633,35.3098,35.0958,35.2354,29912.0
2020-04-20 11:50:00,37.88,37.99,37.86,37.99,62064.0,35.2447,35.3471,35.2261,35.3471,62064.0
2020-04-20 12:00:00,37.99,38.27,37.99,38.26,44083.0,35.3471,35.6076,35.3471,35.5983,44083.0
2020-04-20 12:10:00,38.26,38.29,38.06,38.06,54179.0,35.5983,35.6262,35.4122,35.4122,54179.0
2020-04-20 12:20:00,38.05,38.14,37.96,38.06,45137.0,35.4029,35.4866,35.3191,35.4122,45137.0
2020-04-20 12:30:00,38.06,38.29,38.0,38.04,28270.0,35.4122,35.6262,35.3564,35.3936,28270.0
2020-04-20 12:40:00,38.09,38.19,38.02,38.16,37109.0,35.4401,35.5331,35.375,35.5052,37109.0
2020-04-20 12:50:00,38.16,38.16,37.97,37.98,42225.0,35.5052,35.5052,35.3284,35.3378,42225.0
2020-04-20 13:00:00,37.97,38.06,37.88,38.03,46354.0,35.3284,35.4122,35.2447,35.3843,46354.0
2020-04-20 13:10:00,38.02,38.05,37.9,38.02,19813.0,35.375,35.4029,35.2633,35.375,19813.0
2020-04-20 13:20:00,38.01,38.23,37.98,38.22,19818.0,35.3657,35.5704,35.3378,35.5611,19818.0
2020-04-20 13:30:00,38.23,38.32,38.1,38.31,39865.0,35.5704,35.6541,35.4494,35.6448,39865.0
2020-04-20 13:40:00,38.3,38.35,38.1,38.11,69250.0,35.6355,35.682,35.4494,35.4587,69250.0
2020-04-20 13:50:00,38.15,38.24,38.03,38.11,44767.0,35.4959,35.5797,35.3843,35.4587,44767.0
2020-04-20 14:00:00,38.11,38.29,38.1,38.19,32738.0,35.4587,35.6262,35.4494,35.5331,32738.0
2020-04-20 14:10:00,38.18,38.2,37.79,37.82,40795.0,35.5238,35.5424,35.161,35.1889,40795.0
2020-04-20 14:20:00,37.83,37.92,37.58,37.6,83606.0,35.1982,35.2819,34.9656,34.9842,83606.0
2020-04-20 14:30:00,37.6,37.69,37.51,37.64,86251.0,34.9842,35.0679,34.9004,35.0214,86251.0
2020-04-20 14:40:00,37.65,37.74,37.55,37.73,58816.0,35.0307,35.1144,34.9377,35.1051,58816.0
2020-04-20 14:50:00,37.71,37.71,37.35,37.44,49161.0,35.0865,35.0865,34.7516,34.8353,49161.0
2020-04-20 15:00:00,37.44,37.56,37.3,37.36,28411.0,34.8353,34.947,34.7051,34.7609,28411.0
2020-04-20 15:10:00,37.37,37.54,37.31,37.49,34532.0,34.7702,34.9284,34.7144,34.8818,34532.0
2020-04-20 15:20:00,37.49,37.73,37.48,37.73,38008.0,34.8818,35.1051,34.8725,35.1051,38008.0
2020-04-20 15:30:00,37.73,37.98,37.7,37.85,115882.0,35.1051,35.3378,35.0772,35.2168,115882.0
2020-04-20 15:40:00,37.85,38.15,37.85,38.12,116443.0,35.2168,35.4959,35.2168,35.468,116443.0
2020-04-20 15:50:00,38.12,38.17,37.83,37.95,333741.0,35.468,35.5145,35.1982,35.3098,333741.0
2020-04-21 09:30:00,36.2,36.95,36.2,36.52,171570.0,33.6816,34.3794,33.6816,33.9793,171570.0
2020-04-21 09:40:00,36.52,37.13,36.4,37.06,71748.0,33.9793,34.5469,33.8677,34.4818,71748.0
2020-04-21 09:50:00,37.09,37.35,37.01,37.22,59753.0,34.5097,34.7516,34.4352,34.6306,59753.0
2020-04-21 10:00:00,37.3,37.49,37.14,37.31,45459.0,34.7051,34.8818,34.5562,34.7144,45459.0
2020-04-21 10:10:00,37.3,37.47,37.0,37.14,37173.0,34.7051,34.8632,34.4259,34.5562,37173.0
2020-04-21 10:20:00,37.15,37.67,37.14,37.51,51404.0,34.5655,35.0493,34.5562,34.9004,51404.0
2020-04-21 10:30:00,37.55,37.55,37.21,37.43,30581.0,34.9377,34.9377,34.6213,34.826,30581.0
2020-04-21 10:40:00,37.39,37.4,36.89,36.97,38659.0,34.7888,34.7981,34.3236,34.398,38659.0
2020-04-21 10:50:00,37.02,37.22,36.99,37.14,35024.0,34.4445,34.6306,34.4166,34.5562,35024.0
2020-04-21 11:00:00,37.1,37.33,36.96,37.14,28762.0,34.519,34.733,34.3887,34.5562,28762.0
2020-04-21 11:10:00,37.08,37.09,36.75,36.78,43599.0,34.5004,34.5097,34.1933,34.2212,43599.0
2020-04-21 11:20:00,36.78,37.0,36.63,36.67,75429.0,34.2212,34.4259,34.0817,34.1189,75429.0
2020-04-21 11:30:00,36.66,37.07,36.66,37.07,16365.0,34.1096,34.4911,34.1096,34.4911,16365.0
2020-04-21 11:40:00,37.09,37.12,36.8,36.84,12676.0,34.5097,34.5376,34.2398,34.2771,12676.0
2020-04-21 11:50:00,36.81,36.96,36.68,36.93,16911.0,34.2491,34.3887,34.1282,34.3608,16911.0
2020-04-21 12:00:00,36.95,37.05,36.7,36.97,14828.0,34.3794,34.4725,34.1468,34.398,14828.0
2020-04-21 12:10:00,36.98,37.05,36.92,36.97,12274.0,34.4073,34.4725,34.3515,34.398,12274.0
2020-04-21 12:20:00,36.95,36.96,36.81,36.89,13378.0,34.3794,34.3887,34.2491,34.3236,13378.0
2020-04-21 12:30:00,36.88,36.91,36.81,36.84,18203.0,34.3143,34.3422,34.2491,34.2771,18203.0
2020-04-21 12:40:00,36.85,37.02,36.73,36.78,22448.0,34.2864,34.4445,34.1747,34.2212,22448.0
2020-04-21 12:50:00,36.78,36.9,36.75,36.76,22415.0,34.2212,34.3329,34.1933,34.2026,22415.0
2020-04-21 13:00:00,36.78,36.91,36.71,36.76,30683.0,34.2212,34.3422,34.1561,34.2026,30683.0
2020-04-21 13:10:00,36.74,36.78,36.69,36.73,21226.0,34.184,34.2212,34.1375,34.1747,21226.0
2020-04-21 13:20:00,36.74,36.93,36.74,36.86,32467.0,34.184,34.3608,34.184,34.2957,32467.0
2020-04-21 13:30:00,36.87,36.97,36.82,36.9,24705.0,34.305,34.398,34.2585,34.3329,24705.0
2020-04-21 13:40:00,36.9,36.91,36.64,36.71,23190.0,34.3329,34.3422,34.091,34.1561,23190.0
2020-04-21 13:50:00,36.68,37.02,36.68,37.02,24496.0,34.1282,34.4445,34.1282,34.4445,24496.0
2020-04-21 14:00:00,37.02,37.11,36.88,37.03,26792.0,34.4445,34.5283,34.3143,34.4538,26792.0
2020-04-21 14:10:00,37.02,37.2,37.02,37.08,34318.0,34.4445,34.612,34.4445,34.5004,34318.0
2020-04-21 14:20:00,37.1,37.41,37.1,37.35,37326.0,34.519,34.8074,34.519,34.7516,37326.0
2020-04-21 14:30:00,37.36,37.42,37.23,37.32,50952.0,34.7609,34.8167,34.6399,34.7237,50952.0
2020-04-21 14:40:00,37.3,37.34,37.14,37.14,22603.0,34.7051,34.7423,34.5562,34.5562,22603.0
2020-04-21 14:50:00,37.14,37.21,37.05,37.21,19717.0,34.5562,34.6213,34.4725,34.6213,19717.0
2020-04-21 15:00:00,37.22,37.3,37.08,37.18,24729.0,34.6306,34.7051,34.5004,34.5934,24729.0
2020-04-21 15:10:00,37.19,37.35,37.19,37.29,25242.0,34.6027,34.7516,34.6027,34.6958,25242.0
2020-04-21 15:20:00,37.29,37.47,37.27,37.43,43602.0,34.6958,34.8632,34.6771,34.826,43602.0
2020-04-21 15:30:00,37.42,37.62,37.36,37.62,73759.0,34.8167,35.0028,34.7609,35.0028,73759.0
2020-04-21 15:40:00,37.63,37.63,37.4,37.4,72365.0,35.0121,35.0121,34.7981,34.7981,72365.0
2020-04-21 15:50:00,37.4,37.45,37.02,37.28,263731.0,34.7981,34.8446,34.4445,34.6865,263731.0
2020-04-22 09:30:00,38.73,39.47,38.71,39.08,261917.0,36.0356,36.7241,36.017,36.3612,261917.0
2020-04-22 09:40:00,39.07,39.24,38.91,38.95,92397.0,36.3519,36.5101,36.2031,36.2403,92397.0
2020-04-22 09:50:00,39.0,39.38,39.0,39.3,97336.0,36.2868,36.6404,36.2868,36.5659,97336.0
2020-04-22 10:00:00,39.3,39.46,39.16,39.43,151742.0,36.5659,36.7148,36.4357,36.6869,151742.0
2020-04-22 10:10:00,39.44,39.59,39.33,39.37,190893.0,36.6962,36.8357,36.5938,36.6311,190893.0
2020-04-22 10:20:00,39.38,39.4,39.05,39.19,55198.0,36.6404,36.659,36.3333,36.4636,55198.0
2020-04-22 10:30:00,39.17,39.22,38.92,39.04,67733.0,36.445,36.4915,36.2124,36.324,67733.0
2020-04-22 10:40:00,39.05,39.29,38.96,39.1,52319.0,36.3333,36.5566,36.2496,36.3798,52319.0
2020-04-22 10:50:00,39.1,39.44,39.1,39.32,87922.0,36.3798,36.6962,36.3798,36.5845,87922.0
2020-04-22 11:00:00,39.35,39.36,39.09,39.29,53183.0,36.6124,36.6217,36.3705,36.5566,53183.0
2020-04-22 11:10:00,39.31,39.44,39.25,39.44,55236.0,36.5752,36.6962,36.5194,36.6962,55236.0
2020-04-22 11:20:00,39.43,39.49,39.25,39.33,37297.0,36.6869,36.7427,36.5194,36.5938,37297.0
2020-04-22 11:30:00,39.31,39.47,39.31,39.43,22416.0,36.5752,36.7241,36.5752,36.6869,22416.0
2020-04-22 11:40:00,39.44,39.63,39.44,39.63,67483.0,36.6962,36.873,36.6962,36.873,67483.0
2020-04-22 11:50:00,39.63,39.73,39.52,39.66,70196.0,36.873,36.966,36.7706,36.9009,70196.0
2020-04-22 12:00:00,39.7,39.71,39.47,39.47,42529.0,36.9381,36.9474,36.7241,36.7241,42529.0
2020-04-22 12:10:00,39.46,39.58,39.44,39.57,46150.0,36.7148,36.8264,36.6962,36.8171,46150.0
2020-04-22 12:20:00,39.56,39.64,39.44,39.61,39659.0,36.8078,36.8823,36.6962,36.8544,39659.0
2020-04-22 12:30:00,39.6,39.61,39.51,39.55,32354.0,36.845,36.8544,36.7613,36.7985,32354.0
2020-04-22 12:40:00,39.55,39.63,39.53,39.56,36674.0,36.7985,36.873,36.7799,36.8078,36674.0
2020-04-22 12:50:00,39.56,39.57,39.4,39.55,31317.0,36.8078,36.8171,36.659,36.7985,31317.0
2020-04-22 13:00:00,39.58,39.78,39.54,39.78,59355.0,36.8264,37.0125,36.7892,37.0125,59355.0
2020-04-22 13:10:00,39.78,39.85,39.71,39.83,76465.0,37.0125,37.0777,36.9474,37.059,76465.0
2020-04-22 13:20:00,39.84,39.99,39.74,39.9,74461.0,37.0684,37.2079,36.9753,37.1242,74461.0
2020-04-22 13:30:00,39.91,39.95,39.71,39.79,37854.0,37.1335,37.1707,36.9474,37.0218,37854.0
2020-04-22 13:40:00,39.77,39.95,39.76,39.83,44813.0,37.0032,37.1707,36.9939,37.059,44813.0
2020-04-22 13:50:00,39.84,39.85,39.65,39.68,63165.0,37.0684,37.0777,36.8916,36.9195,63165.0
2020-04-22 14:00:00,39.69,39.93,39.64,39.85,57542.0,36.9288,37.1521,36.8823,37.0777,57542.0
2020-04-22 14:10:00,39.84,39.95,39.79,39.95,48499.0,37.0684,37.1707,37.0218,37.1707,48499.0
2020-04-22 14:20:00,39.95,40.04,39.9,39.93,50765.0,37.1707,37.2544,37.1242,37.1521,50765.0
2020-04-22 14:30:00,39.96,40.05,39.96,40.0,43068.0,37.18,37.2637,37.18,37.2172,43068.0
2020-04-22 14:40:00,39.99,40.13,39.99,40.08,48955.0,37.2079,37.3382,37.2079,37.2917,48955.0
2020-04-22 14:50:00,40.08,40.15,39.92,40.05,67053.0,37.2917,37.3568,37.1428,37.2637,67053.0
2020-04-22 15:00:00,40.06,40.07,39.81,39.91,73295.0,37.273,37.2824,37.0404,37.1335,73295.0
2020-04-22 15:10:00,39.91,39.98,39.85,39.97,56066.0,37.1335,37.1986,37.0777,37.1893,56066.0
2020-04-22 15:20:00,39.99,40.03,39.9,40.01,85097.0,37.2079,37.2451,37.1242,37.2265,85097.0
2020-04-22 15:30:00,40.0,40.08,39.96,40.06,89885.0,37.2172,37.2917,37.18,37.273,89885.0
2020-04-22 15:40:00,40.08,40.17,39.94,39.99,166976.0,37.2917,37.3754,37.1614,37.2079,166976.0
2020-04-22 15:50:00,40.0,40.16,39.84,40.02,471347.0,37.2172,37.3661,37.0684,37.2358,471347.0
2020-04-23 09:30:00,40.86,41.91,40.83,41.49,315232.0,38.0174,38.9943,37.9895,38.6036,315232.0
2020-04-23 09:40:00,41.5,42.52,41.5,42.2,200174.0,38.6129,39.5619,38.6129,39.2642,200174.0
2020-04-23 09:50:00,42.19,42.43,42.16,42.34,103549.0,39.2549,39.4782,39.227,39.3944,103549.0
2020-04-23 10:00:00,42.34,42.87,42.34,42.68,127946.0,39.3944,39.8876,39.3944,39.7108,127946.0
2020-04-23 10:10:00,42.64,42.97,42.49,42.95,92103.0,39.6736,39.9806,39.534,39.962,92103.0
2020-04-23 10:20:00,42.96,43.17,42.77,42.8,117554.0,39.9713,40.1667,39.7945,39.8224,117554.0
2020-04-23 10:30:00,42.78,42.8,42.25,42.57,158712.0,39.8038,39.8224,39.3107,39.6084,158712.0
2020-04-23 10:40:00,42.59,42.8,42.44,42.61,61698.0,39.627,39.8224,39.4875,39.6456,61698.0
2020-04-23 10:50:00,42.65,42.71,42.42,42.61,46208.0,39.6829,39.7387,39.4689,39.6456,46208.0
2020-04-23 11:00:00,42.61,42.89,42.56,42.84,79058.0,39.6456,39.9062,39.5991,39.8596,79058.0
2020-04-23 11:10:00,42.83,42.94,42.69,42.69,51255.0,39.8503,39.9527,39.7201,39.7201,51255.0
2020-04-23 11:20:00,42.68,42.68,42.15,42.42,72224.0,39.7108,39.7108,39.2176,39.4689,72224.0
2020-04-23 11:30:00,42.39,42.39,41.64,41.64,140390.0,39.441,39.441,38.7431,38.7431,140390.0
2020-04-23 11:40:00,41.59,41.84,41.19,41.19,142657.0,38.6966,38.9292,38.3244,38.3244,142657.0
2020-04-23 11:50:00,41.2,41.65,41.2,41.61,139359.0,38.3337,38.7524,38.3337,38.7152,139359.0
2020-04-23 12:00:00,41.63,41.68,41.35,41.66,78091.0,38.7338,38.7803,38.4733,38.7617,78091.0
2020-04-23 12:10:00,41.65,41.86,41.5,41.85,66610.0,38.7524,38.9478,38.6129,38.9385,66610.0
2020-04-23 12:20:00,41.85,42.11,41.68,42.11,72864.0,38.9385,39.1804,38.7803,39.1804,72864.0
2020-04-23 12:30:00,42.09,42.12,41.88,42.1,59513.0,39.1618,39.1897,38.9664,39.1711,59513.0
2020-04-23 12:40:00,42.11,42.11,41.31,41.71,99709.0,39.1804,39.1804,38.4361,38.8083,99709.0
2020-04-23 12:50:00,41.72,41.77,41.47,41.68,51329.0,38.8176,38.8641,38.585,38.7803,51329.0
2020-04-23 13:00:00,41.69,41.87,41.6,41.85,39561.0,38.7896,38.9571,38.7059,38.9385,39561.0
2020-04-23 13:10:00,41.88,41.99,41.82,41.93,50136.0,38.9664,39.0688,38.9106,39.013,50136.0
2020-04-23 13:20:00,41.93,41.93,41.37,41.57,74424.0,39.013,39.013,38.4919,38.678,74424.0
2020-04-23 13:30:00,41.56,41.74,41.52,41.56,43957.0,38.6687,38.8362,38.6315,38.6687,43957.0
2020-04-23 13:40:00,41.55,41.66,41.21,41.25,55817.0,38.6594,38.7617,38.343,38.3803,55817.0
2020-04-23 13:50:00,41.24,41.3,40.53,40.75,246297.0,38.371,38.4268,37.7103,37.915,246297.0
2020-04-23 14:00:00,40.75,40.81,40.42,40.76,89836.0,37.915,37.9709,37.608,37.9243,89836.0
2020-04-23 14:10:00,40.75,41.13,40.75,40.93,83910.0,37.915,38.2686,37.915,38.0825,83910.0
2020-04-23 14:20:00,40.94,41.17,40.94,41.14,58255.0,38.0918,38.3058,38.0918,38.2779,58255.0
2020-04-23 14:30:00,41.18,41.48,41.13,41.17,76333.0,38.3151,38.5943,38.2686,38.3058,76333.0
2020-04-23 14:40:00,41.19,41.33,41.15,41.31,36676.0,38.3244,38.4547,38.2872,38.4361,36676.0
2020-04-23 14:50:00,41.31,41.59,41.29,41.52,70935.0,38.4361,38.6966,38.4175,38.6315,70935.0
2020-04-23 15:00:00,41.56,41.68,41.35,41.35,114599.0,38.6687,38.7803,38.4733,38.4733,114599.0
2020-04-23 15:10:00,41.37,41.39,41.16,41.19,70482.0,38.4919,38.5105,38.2965,38.3244,70482.0
2020-04-23 15:20:00,41.19,41.44,41.12,41.44,121868.0,38.3244,38.557,38.2593,38.557,121868.0
2020-04-23 15:30:00,41.43,41.43,41.17,41.3,146616.0,38.5477,38.5477,38.3058,38.4268,146616.0
2020-04-23 15:40:00,41.31,41.43,41.26,41.27,173560.0,38.4361,38.5477,38.3896,38.3989,173560.0
2020-04-23 15:50:00,41.28,41.31,41.08,41.13,409269.0,38.4082,38.4361,38.2221,38.2686,409269.0
2020-04-24 09:30:00,42.05,42.41,41.83,41.88,143124.0,39.1246,39.4596,38.9199,38.9664,143124.0
2020-04-24 09:40:00,41.81,42.02,41.42,41.44,148255.0,38.9013,39.0967,38.5384,38.557,148255.0
2020-04-24 09:50:00,41.46,41.59,41.34,41.47,78725.0,38.5756,38.6966,38.464,38.585,78725.0
2020-04-24 10:00:00,41.46,41.46,40.46,40.83,191667.0,38.5756,38.5756,37.6452,37.9895,191667.0
2020-04-24 10:10:00,40.74,40.87,40.58,40.87,54732.0,37.9057,38.0267,37.7569,38.0267,54732.0
2020-04-24 10:20:00,40.81,41.12,40.76,41.11,34118.0,37.9709,38.2593,37.9243,38.25,34118.0
2020-04-24 10:30:00,41.14,41.38,41.09,41.29,99656.0,38.2779,38.5012,38.2314,38.4175,99656.0
2020-04-24 10:40:00,41.27,41.37,41.08,41.31,99110.0,38.3989,38.4919,38.2221,38.4361,99110.0
2020-04-24 10:50:00,41.31,41.47,41.3,41.32,47772.0,38.4361,38.585,38.4268,38.4454,47772.0
2020-04-24 11:00:00,41.31,41.39,40.65,40.65,99443.0,38.4361,38.5105,37.822,37.822,99443.0
2020-04-24 11:10:00,40.65,40.74,40.2,40.24,182163.0,37.822,37.9057,37.4033,37.4405,182163.0
2020-04-24 11:20:00,40.21,40.52,40.18,40.4,139598.0,37.4126,37.701,37.3847,37.5894,139598.0
2020-04-24 11:30:00,40.35,40.55,40.18,40.37,79940.0,37.5429,37.729,37.3847,37.5615,79940.0
2020-04-24 11:40:00,40.36,40.47,40.26,40.34,33579.0,37.5522,37.6545,37.4591,37.5336,33579.0
2020-04-24 11:50:00,40.39,40.41,40.1,40.26,62634.0,37.5801,37.5987,37.3103,37.4591,62634.0
2020-04-24 12:00:00,40.27,40.51,40.25,40.51,35779.0,37.4684,37.6917,37.4498,37.6917,35779.0
2020-04-24 12:10:00,40.5,40.59,40.35,40.46,92208.0,37.6824,37.7662,37.5429,37.6452,92208.0
2020-04-24 12:20:00,40.48,40.55,40.4,40.54,24777.0,37.6638,37.729,37.5894,37.7197,24777.0
2020-04-24 12:30:00,40.59,40.73,40.52,40.69,49555.0,37.7662,37.8964,37.701,37.8592,49555.0
2020-04-24 12:40:00,40.69,40.81,40.65,40.74,29124.0,37.8592,37.9709,37.822,37.9057,29124.0
2020-04-24 12:50:00,40.75,40.88,40.64,40.88,51654.0,37.915,38.036,37.8127,38.036,51654.0
2020-04-24 13:00:00,40.89,40.89,40.65,40.84,19434.0,38.0453,38.0453,37.822,37.9988,19434.0
2020-04-24 13:10:00,40.84,40.92,40.76,40.89,13905.0,37.9988,38.0732,37.9243,38.0453,13905.0
2020-04-24 13:20:00,40.89,41.02,40.86,40.96,48514.0,38.0453,38.1663,38.0174,38.1104,48514.0
2020-04-24 13:30:00,40.96,41.38,40.94,41.34,90650.0,38.1104,38.5012,38.0918,38.464,90650.0
2020-04-24 13:40:00,41.34,41.58,41.3,41.53,83197.0,38.464,38.6873,38.4268,38.6408,83197.0
2020-04-24 13:50:00,41.54,41.71,41.43,41.64,53737.0,38.6501,38.8083,38.5477,38.7431,53737.0
2020-04-24 14:00:00,41.57,41.71,41.48,41.51,30213.0,38.678,38.8083,38.5943,38.6222,30213.0
2020-04-24 14:10:00,41.54,41.6,41.43,41.51,38935.0,38.6501,38.7059,38.5477,38.6222,38935.0
2020-04-24 14:20:00,41.48,41.5,41.31,41.49,48069.0,38.5943,38.6129,38.4361,38.6036,48069.0
2020-04-24 14:30:00,41.48,41.65,41.43,41.52,40201.0,38.5943,38.7524,38.5477,38.6315,40201.0
2020-04-24 14:40:00,41.53,41.61,41.45,41.54,14741.0,38.6408,38.7152,38.5663,38.6501,14741.0
2020-04-24 14:50:00,41.52,41.55,41.27,41.39,27899.0,38.6315,38.6594,38.3989,38.5105,27899.0
2020-04-24 15:00:00,41.41,41.48,41.31,41.34,30850.0,38.5291,38.5943,38.4361,38.464,30850.0
2020-04-24 15:10:00,41.34,41.37,41.17,41.28,36490.0,38.464,38.4919,38.3058,38.4082,36490.0
2020-04-24 15:20:00,41.29,41.42,41.24,41.39,30322.0,38.4175,38.5384,38.371,38.5105,30322.0
2020-04-24 15:30:00,41.39,41.47,41.32,41.42,68012.0,38.5105,38.585,38.4454,38.5384,68012.0
2020-04-24 15:40:00,41.42,41.5,41.39,41.44,59767.0,38.5384,38.6129,38.5105,38.557,59767.0
2020-04-24 15:50:00,41.44,41.7,41.34,41.69,288041.0,38.557,38.799,38.464,38.7896,288041.0
2020-04-27 09:30:00,41.87,42.12,41.36,41.48,150554.0,38.9571,39.1897,38.4826,38.5943,150554.0
2020-04-27 09:40:00,41.46,41.6,41.13,41.59,177370.0,38.5756,38.7059,38.2686,38.6966,177370.0
2020-04-27 09:50:00,41.58,41.6,41.2,41.28,84388.0,38.6873,38.7059,38.3337,38.4082,84388.0
2020-04-27 10:00:00,41.29,41.42,40.71,40.77,179005.0,38.4175,38.5384,37.8778,37.9337,179005.0
2020-04-27 10:10:00,40.74,41.05,40.55,41.05,79440.0,37.9057,38.1942,37.729,38.1942,79440.0
2020-04-27 10:20:00,41.07,41.18,40.88,41.12,32816.0,38.2128,38.3151,38.036,38.2593,32816.0
2020-04-27 10:30:00,41.07,41.44,41.04,41.43,35474.0,38.2128,38.557,38.1849,38.5477,35474.0
2020-04-27 10:40:00,41.41,41.54,41.28,41.51,41021.0,38.5291,38.6501,38.4082,38.6222,41021.0
2020-04-27 10:50:00,41.52,41.52,41.18,41.26,32201.0,38.6315,38.6315,38.3151,38.3896,32201.0
2020-04-27 11:00:00,41.27,41.72,41.25,41.72,35204.0,38.3989,38.8176,38.3803,38.8176,35204.0
2020-04-27 11:10:00,41.69,41.71,41.47,41.5,28757.0,38.7896,38.8083,38.585,38.6129,28757.0
2020-04-27 11:20:00,41.49,41.61,41.35,41.56,26615.0,38.6036,38.7152,38.4733,38.6687,26615.0
2020-04-27 11:30:00,41.56,41.79,41.56,41.62,37943.0,38.6687,38.8827,38.6687,38.7245,37943.0
2020-04-27 11:40:00,41.62,41.63,41.48,41.54,34680.0,38.7245,38.7338,38.5943,38.6501,34680.0
2020-04-27 11:50:00,41.52,41.52,41.12,41.32,33117.0,38.6315,38.6315,38.2593,38.4454,33117.0
2020-04-27 12:00:00,41.28,41.41,41.25,41.37,29700.0,38.4082,38.5291,38.3803,38.4919,29700.0
2020-04-27 12:10:00,41.39,41.58,41.36,41.58,20738.0,38.5105,38.6873,38.4826,38.6873,20738.0
2020-04-27 12:20:00,41.54,41.66,41.47,41.65,33960.0,38.6501,38.7617,38.585,38.7524,33960.0
2020-04-27 12:30:00,41.66,41.68,41.53,41.61,47271.0,38.7617,38.7803,38.6408,38.7152,47271.0
2020-04-27 12:40:00,41.6,41.72,41.58,41.7,23993.0,38.7059,38.8176,38.6873,38.799,23993.0
2020-04-27 12:50:00,41.71,41.75,41.61,41.64,30270.0,38.8083,38.8455,38.7152,38.7431,30270.0
2020-04-27 13:00:00,41.63,41.76,41.61,41.72,44844.0,38.7338,38.8548,38.7152,38.8176,44844.0
2020-04-27 13:10:00,41.74,41.74,41.47,41.47,25874.0,38.8362,38.8362,38.585,38.585,25874.0
2020-04-27 13:20:00,41.46,41.58,41.37,41.56,34822.0,38.5756,38.6873,38.4919,38.6687,34822.0
2020-04-27 13:30:00,41.55,41.69,41.51,41.67,12813.0,38.6594,38.7896,38.6222,38.771,12813.0
2020-04-27 13:40:00,41.67,41.74,41.61,41.74,23861.0,38.771,38.8362,38.7152,38.8362,23861.0
2020-04-27 13:50:00,41.74,41.85,41.74,41.76,20845.0,38.8362,38.9385,38.8362,38.8548,20845.0
2020-04-27 14:00:00,41.77,41.87,41.74,41.78,16696.0,38.8641,38.9571,38.8362,38.8734,16696.0
2020-04-27 14:10:00,41.76,41.85,41.7,41.83,12921.0,38.8548,38.9385,38.799,38.9199,12921.0
2020-04-27 14:20:00,41.83,41.85,41.65,41.66,20959.0,38.9199,38.9385,38.7524,38.7617,20959.0
2020-04-27 14:30:00,41.66,41.66,41.51,41.6,11624.0,38.7617,38.7617,38.6222,38.7059,11624.0
2020-04-27 14:40:00,41.65,41.65,41.42,41.52,12918.0,38.7524,38.7524,38.5384,38.6315,12918.0
2020-04-27 14:50:00,41.51,41.67,41.48,41.67,13289.0,38.6222,38.771,38.5943,38.771,13289.0
2020-04-27 15:00:00,41.65,41.69,41.61,41.65,25316.0,38.7524,38.7896,38.7152,38.7524,25316.0
2020-04-27 15:10:00,41.65,41.69,41.57,41.6,50483.0,38.7524,38.7896,38.678,38.7059,50483.0
2020-04-27 15:20:00,41.6,41.66,41.51,41.65,43596.0,38.7059,38.7617,38.6222,38.7524,43596.0
2020-04-27 15:30:00,41.65,41.73,41.6,41.72,25819.0,38.7524,38.8269,38.7059,38.8176,25819.0
2020-04-27 15:40:00,41.71,41.71,41.58,41.7,83381.0,38.8083,38.8083,38.6873,38.799,83381.0
2020-04-27 15:50:00,41.7,42.06,41.67,41.8,202900.0,38.799,39.1339,38.771,38.892,202900.0
2020-04-28 09:30:00,41.63,41.77,41.39,41.76,180901.0,38.7338,38.8641,38.5105,38.8548,180901.0
2020-04-28 09:40:00,41.76,41.77,41.23,41.25,77000.0,38.8548,38.8641,38.3617,38.3803,77000.0
2020-04-28 09:50:00,41.23,41.47,40.94,40.99,97605.0,38.3617,38.585,38.0918,38.1383,97605.0
2020-04-28 10:00:00,41.01,41.24,40.75,41.15,76006.0,38.157,38.371,37.915,38.2872,76006.0
2020-04-28 10:10:00,41.13,41.31,41.06,41.28,33285.0,38.2686,38.4361,38.2035,38.4082,33285.0
2020-04-28 10:20:00,41.29,41.29,40.92,41.16,36739.0,38.4175,38.4175,38.0732,38.2965,36739.0
2020-04-28 10:30:00,41.2,41.4,41.2,41.22,57110.0,38.3337,38.5198,38.3337,38.3523,57110.0
2020-04-28 10:40:00,41.24,41.31,41.01,41.29,66973.0,38.371,38.4361,38.157,38.4175,66973.0
2020-04-28 10:50:00,41.28,41.39,40.98,41.09,36304.0,38.4082,38.5105,38.129,38.2314,36304.0
2020-04-28 11:00:00,41.08,41.25,41.0,41.19,37511.0,38.2221,38.3803,38.1477,38.3244,37511.0
2020-04-28 11:10:00,41.21,41.35,41.08,41.31,15866.0,38.343,38.4733,38.2221,38.4361,15866.0
2020-04-28 11:20:00,41.31,41.31,41.17,41.3,29978.0,38.4361,38.4361,38.3058,38.4268,29978.0
2020-04-28 11:30:00,41.35,41.55,41.3,41.48,23567.0,38.4733,38.6594,38.4268,38.5943,23567.0
2020-04-28 11:40:00,41.42,41.68,41.38,41.65,38559.0,38.5384,38.7803,38.5012,38.7524,38559.0
2020-04-28 11:50:00,41.65,41.66,41.49,41.5,20801.0,38.7524,38.7617,38.6036,38.6129,20801.0
2020-04-28 12:00:00,41.51,41.82,41.43,41.75,46612.0,38.6222,38.9106,38.5477,38.8455,46612.0
2020-04-28 12:10:00,41.8,41.81,41.59,41.63,44135.0,38.892,38.9013,38.6966,38.7338,44135.0
2020-04-28 12:20:00,41.66,41.92,41.64,41.84,53527.0,38.7617,39.0036,38.7431,38.9292,53527.0
2020-04-28 12:30:00,41.81,41.94,41.76,41.79,20039.0,38.9013,39.0223,38.8548,38.8827,20039.0
2020-04-28 12:40:00,41.83,41.87,41.64,41.69,34024.0,38.9199,38.9571,38.7431,38.7896,34024.0
2020-04-28 12:50:00,41.67,41.84,41.67,41.73,38917.0,38.771,38.9292,38.771,38.8269,38917.0
2020-04-28 13:00:00,41.76,41.81,41.73,41.8,9949.0,38.8548,38.9013,38.8269,38.892,9949.0
2020-04-28 13:10:00,41.79,41.89,41.77,41.78,10931.0,38.8827,38.9757,38.8641,38.8734,10931.0
2020-04-28 13:20:00,41.83,41.95,41.83,41.89,10445.0,38.9199,39.0316,38.9199,38.9757,10445.0
2020-04-28 13:30:00,41.92,42.1,41.9,42.04,34352.0,39.0036,39.1711,38.985,39.1153,34352.0
2020-04-28 13:40:00,42.02,42.04,41.94,41.99,28625.0,39.0967,39.1153,39.0223,39.0688,28625.0
2020-04-28 13:50:00,41.97,42.0,41.84,41.93,21058.0,39.0502,39.0781,38.9292,39.013,21058.0
2020-04-28 14:00:00,41.96,42.07,41.96,42.02,40060.0,39.0409,39.1432,39.0409,39.0967,40060.0
2020-04-28 14:10:00,42.0,42.01,41.87,41.89,14066.0,39.0781,39.0874,38.9571,38.9757,14066.0
2020-04-28 14:20:00,41.89,41.97,41.84,41.9,21858.0,38.9757,39.0502,38.9292,38.985,21858.0
2020-04-28 14:30:00,41.91,41.93,41.82,41.82,13857.0,38.9943,39.013,38.9106,38.9106,13857.0
2020-04-28 14:40:00,41.82,41.85,41.78,41.85,13768.0,38.9106,38.9385,38.8734,38.9385,13768.0
2020-04-28 14:50:00,41.84,41.88,41.77,41.88,15847.0,38.9292,38.9664,38.8641,38.9664,15847.0
2020-04-28 15:00:00,41.85,41.93,41.81,41.83,62302.0,38.9385,39.013,38.9013,38.9199,62302.0
2020-04-28 15:10:00,41.83,41.83,41.53,41.54,35108.0,38.9199,38.9199,38.6408,38.6501,35108.0
2020-04-28 15:20:00,41.53,41.68,41.51,41.67,38918.0,38.6408,38.7803,38.6222,38.771,38918.0
2020-04-28 15:30:00,41.66,41.76,41.61,41.72,57239.0,38.7617,38.8548,38.7152,38.8176,57239.0
2020-04-28 15:40:00,41.72,41.78,41.53,41.53,55269.0,38.8176,38.8734,38.6408,38.6408,55269.0
2020-04-28 15:50:00,41.49,41.8,41.49,41.75,285954.0,38.6036,38.892,38.6036,38.8455,285954.0
2020-04-29 09:30:00,41.43,41.52,41.16,41.27,92419.0,38.5477,38.6315,38.2965,38.3989,92419.0
2020-04-29 09:40:00,41.34,41.89,41.34,41.87,141867.0,38.464,38.9757,38.464,38.9571,141867.0
2020-04-29 09:50:00,41.89,42.37,41.85,42.31,135164.0,38.9757,39.4223,38.9385,39.3665,135164.0
2020-04-29 10:00:00,42.36,42.42,42.0,42.31,106122.0,39.413,39.4689,39.0781,39.3665,106122.0
2020-04-29 10:10:00,42.32,42.47,42.14,42.18,75740.0,39.3758,39.5154,39.2083,39.2456,75740.0
2020-04-29 10:20:00,42.16,42.35,42.12,42.15,45415.0,39.227,39.4037,39.1897,39.2176,45415.0
2020-04-29 10:30:00,42.19,42.24,41.82,41.9,42665.0,39.2549,39.3014,38.9106,38.985,42665.0
2020-04-29 10:40:00,41.93,42.03,41.71,41.76,15683.0,39.013,39.106,38.8083,38.8548,15683.0
2020-04-29 10:50:00,41.81,41.88,41.64,41.7,26054.0,38.9013,38.9664,38.7431,38.799,26054.0
2020-04-29 11:00:00,41.68,41.82,41.58,41.82,39434.0,38.7803,38.9106,38.6873,38.9106,39434.0
2020-04-29 11:10:00,41.78,41.86,41.55,41.55,20490.0,38.8734,38.9478,38.6594,38.6594,20490.0
2020-04-29 11:20:00,41.51,41.95,41.46,41.8,45186.0,38.6222,39.0316,38.5756,38.892,45186.0
2020-04-29 11:30:00,41.8,41.95,41.8,41.87,10723.0,38.892,39.0316,38.892,38.9571,10723.0
2020-04-29 11:40:00,41.89,41.92,41.74,41.8,18900.0,38.9757,39.0036,38.8362,38.892,18900.0
2020-04-29 11:50:00,41.82,41.86,41.6,41.63,23274.0,38.9106,38.9478,38.7059,38.7338,23274.0
2020-04-29 12:00:00,41.63,41.7,41.55,41.69,19548.0,38.7338,38.799,38.6594,38.7896,19548.0
2020-04-29 12:10:00,41.71,41.74,41.62,41.66,12865.0,38.8083,38.8362,38.7245,38.7617,12865.0
2020-04-29 12:20:00,41.69,41.75,41.52,41.52,9350.0,38.7896,38.8455,38.6315,38.6315,9350.0
2020-04-29 12:30:00,41.52,41.67,41.49,41.49,12606.0,38.6315,38.771,38.6036,38.6036,12606.0
2020-04-29 12:40:00,41.5,41.53,41.27,41.34,47363.0,38.6129,38.6408,38.3989,38.464,47363.0
2020-04-29 12:50:00,41.33,41.41,41.13,41.13,44696.0,38.4547,38.5291,38.2686,38.2686,44696.0
2020-04-29 13:00:00,41.16,41.36,41.15,41.29,34035.0,38.2965,38.4826,38.2872,38.4175,34035.0
2020-04-29 13:10:00,41.27,41.45,41.17,41.45,25991.0,38.3989,38.5663,38.3058,38.5663,25991.0
2020-04-29 13:20:00,41.47,41.51,41.38,41.47,13681.0,38.585,38.6222,38.5012,38.585,13681.0
2020-04-29 13:30:00,41.46,41.62,41.4,41.57,15479.0,38.5756,38.7245,38.5198,38.678,15479.0
2020-04-29 13:40:00,41.58,41.7,41.56,41.58,18415.0,38.6873,38.799,38.6687,38.6873,18415.0
2020-04-29 13:50:00,41.65,41.89,41.62,41.75,18164.0,38.7524,38.9757,38.7245,38.8455,18164.0
2020-04-29 14:00:00,41.83,42.11,41.5,41.5,62015.0,38.9199,39.1804,38.6129,38.6129,62015.0
2020-04-29 14:10:00,41.57,41.65,41.31,41.34,32820.0,38.678,38.7524,38.4361,38.464,32820.0
2020-04-29 14:20:00,41.37,41.62,41.34,41.48,38457.0,38.4919,38.7245,38.464,38.5943,38457.0
2020-04-29 14:30:00,41.5,41.69,41.34,41.65,35645.0,38.6129,38.7896,38.464,38.7524,35645.0
2020-04-29 14:40:00,41.64,41.88,41.56,41.76,48482.0,38.7431,38.9664,38.6687,38.8548,48482.0
2020-04-29 14:50:00,41.77,41.84,41.69,41.71,34443.0,38.8641,38.9292,38.7896,38.8083,34443.0
2020-04-29 15:00:00,41.72,41.81,41.66,41.8,27292.0,38.8176,38.9013,38.7617,38.892,27292.0
2020-04-29 15:10:00,41.81,42.01,41.77,42.01,29441.0,38.9013,39.0874,38.8641,39.0874,29441.0
2020-04-29 15:20:00,42.01,42.24,41.99,42.21,41987.0,39.0874,39.3014,39.0688,39.2735,41987.0
2020-04-29 15:30:00,42.2,42.63,42.16,42.58,120861.0,39.2642,39.6643,39.227,39.6177,120861.0
2020-04-29 15:40:00,42.6,43.01,42.58,42.89,192008.0,39.6363,40.0178,39.6177,39.9062,192008.0
2020-04-29 15:50:00,42.9,42.92,42.69,42.92,323109.0,39.9155,39.9341,39.7201,39.9341,323109.0
2020-04-30 09:30:00,41.75,42.42,41.52,42.28,95811.0,38.8455,39.4689,38.6315,39.3386,95811.0
2020-04-30 09:40:00,42.26,42.51,41.83,41.9,153548.0,39.32,39.5526,38.9199,38.985,153548.0
2020-04-30 09:50:00,41.9,42.33,41.83,42.24,80075.0,38.985,39.3851,38.9199,39.3014,80075.0
2020-04-30 10:00:00,42.17,42.31,42.0,42.04,66117.0,39.2363,39.3665,39.0781,39.1153,66117.0
2020-04-30 10:10:00,42.06,42.06,41.68,41.86,99211.0,39.1339,39.1339,38.7803,38.9478,99211.0
2020-04-30 10:20:00,41.84,42.28,41.69,42.27,89305.0,38.9292,39.3386,38.7896,39.3293,89305.0
2020-04-30 10:30:00,42.22,42.26,41.83,42.05,71948.0,39.2828,39.32,38.9199,39.1246,71948.0
2020-04-30 10:40:00,42.01,42.14,41.74,41.79,44501.0,39.0874,39.2083,38.8362,38.8827,44501.0
2020-04-30 10:50:00,41.83,41.9,41.7,41.82,32844.0,38.9199,38.985,38.799,38.9106,32844.0
2020-04-30 11:00:00,41.82,42.1,41.71,41.98,64605.0,38.9106,39.1711,38.8083,39.0595,64605.0
2020-04-30 11:10:00,41.97,42.02,41.85,41.93,25905.0,39.0502,39.0967,38.9385,39.013,25905.0
2020-04-30 11:20:00,41.91,41.92,41.73,41.73,25180.0,38.9943,39.0036,38.8269,38.8269,25180.0
2020-04-30 11:30:00,41.73,41.87,41.72,41.84,16943.0,38.8269,38.9571,38.8176,38.9292,16943.0
2020-04-30 11:40:00,41.84,41.84,41.43,41.43,55867.0,38.9292,38.9292,38.5477,38.5477,55867.0
2020-04-30 11:50:00,41.44,41.58,41.21,41.27,97094.0,38.557,38.6873,38.343,38.3989,97094.0
2020-04-30 12:00:00,41.29,41.3,40.8,40.85,132910.0,38.4175,38.4268,37.9616,38.0081,132910.0
2020-04-30 12:10:00,40.84,41.01,40.44,40.49,163088.0,37.9988,38.157,37.6266,37.6731,163088.0
2020-04-30 12:20:00,40.48,40.85,40.48,40.71,80054.0,37.6638,38.0081,37.6638,37.8778,80054.0
2020-04-30 12:30:00,40.72,40.88,40.62,40.84,54970.0,37.8871,38.036,37.7941,37.9988,54970.0
2020-04-30 12:40:00,40.84,40.93,40.76,40.9,33974.0,37.9988,38.0825,37.9243,38.0546,33974.0
2020-04-30 12:50:00,40.89,40.95,40.78,40.93,46812.0,38.0453,38.1011,37.943,38.0825,46812.0
2020-04-30 13:00:00,40.96,41.01,40.8,40.89,33842.0,38.1104,38.157,37.9616,38.0453,33842.0
2020-04-30 13:10:00,40.88,40.92,40.73,40.76,75611.0,38.036,38.0732,37.8964,37.9243,75611.0
2020-04-30 13:20:00,40.74,40.77,40.61,40.67,65075.0,37.9057,37.9337,37.7848,37.8406,65075.0
2020-04-30 13:30:00,40.69,40.81,40.64,40.69,27578.0,37.8592,37.9709,37.8127,37.8592,27578.0
2020-04-30 13:40:00,40.68,40.68,40.51,40.54,29276.0,37.8499,37.8499,37.6917,37.7197,29276.0
2020-04-30 13:50:00,40.54,40.66,40.49,40.61,37147.0,37.7197,37.8313,37.6731,37.7848,37147.0
2020-04-30 14:00:00,40.61,40.86,40.58,40.76,25327.0,37.7848,38.0174,37.7569,37.9243,25327.0
2020-04-30 14:10:00,40.76,40.84,40.64,40.64,19148.0,37.9243,37.9988,37.8127,37.8127,19148.0
2020-04-30 14:20:00,40.63,40.85,40.62,40.83,34167.0,37.8034,38.0081,37.7941,37.9895,34167.0
2020-04-30 14:30:00,40.83,40.85,40.71,40.76,24137.0,37.9895,38.0081,37.8778,37.9243,24137.0
2020-04-30 14:40:00,40.77,40.84,40.56,40.56,39249.0,37.9337,37.9988,37.7383,37.7383,39249.0
2020-04-30 14:50:00,40.57,40.6,40.42,40.5,56455.0,37.7476,37.7755,37.608,37.6824,56455.0
2020-04-30 15:00:00,40.49,40.6,40.42,40.5,75591.0,37.6731,37.7755,37.608,37.6824,75591.0
2020-04-30 15:10:00,40.51,40.67,40.44,40.56,101668.0,37.6917,37.8406,37.6266,37.7383,101668.0
2020-04-30 15:20:00,40.57,40.72,40.5,40.53,117768.0,37.7476,37.8871,37.6824,37.7103,117768.0
2020-04-30 15:30:00,40.53,40.55,40.39,40.46,87047.0,37.7103,37.729,37.5801,37.6452,87047.0
2020-04-30 15:40:00,40.46,40.53,40.18,40.33,164074.0,37.6452,37.7103,37.3847,37.5243,164074.0
2020-04-30 15:50:00,40.33,40.48,40.29,40.33,315488.0,37.5243,37.6638,37.487,37.5243,315488.0
2020-05-01 09:30:00,39.35,40.35,39.1,40.25,285421.0,36.6124,37.5429,36.3798,37.4498,285421.0
2020-05-01 09:40:00,40.23,40.59,40.09,40.25,121979.0,37.4312,37.7662,37.301,37.4498,121979.0
2020-05-01 09:50:00,40.3,40.49,40.24,40.45,45176.0,37.4964,37.6731,37.4405,37.6359,45176.0
2020-05-01 10:00:00,40.4,40.51,39.95,40.02,81564.0,37.5894,37.6917,37.1707,37.2358,81564.0
2020-05-01 10:10:00,40.01,40.04,39.68,39.75,52284.0,37.2265,37.2544,36.9195,36.9846,52284.0
2020-05-01 10:20:00,39.73,39.91,39.56,39.86,45999.0,36.966,37.1335,36.8078,37.087,45999.0
2020-05-01 10:30:00,39.86,40.13,39.66,40.06,32558.0,37.087,37.3382,36.9009,37.273,32558.0
2020-05-01 10:40:00,40.04,40.26,39.92,40.2,40156.0,37.2544,37.4591,37.1428,37.4033,40156.0
2020-05-01 10:50:00,40.22,40.26,39.98,40.25,27973.0,37.4219,37.4591,37.1986,37.4498,27973.0
2020-05-01 11:00:00,40.24,40.56,40.07,40.49,52364.0,37.4405,37.7383,37.2824,37.6731,52364.0
2020-05-01 11:10:00,40.51,40.69,40.43,40.59,57554.0,37.6917,37.8592,37.6173,37.7662,57554.0
2020-05-01 11:20:00,40.59,40.94,40.59,40.8,94907.0,37.7662,38.0918,37.7662,37.9616,94907.0
2020-05-01 11:30:00,40.83,41.13,40.79,41.04,38128.0,37.9895,38.2686,37.9523,38.1849,38128.0
2020-05-01 11:40:00,41.03,41.23,40.91,40.96,75772.0,38.1756,38.3617,38.0639,38.1104,75772.0
2020-05-01 11:50:00,40.98,40.98,40.68,40.83,19013.0,38.129,38.129,37.8499,37.9895,19013.0
2020-05-01 12:00:00,40.83,40.88,40.64,40.85,18633.0,37.9895,38.036,37.8127,38.0081,18633.0
2020-05-01 12:10:00,40.82,41.05,40.82,41.05,24904.0,37.9802,38.1942,37.9802,38.1942,24904.0
2020-05-01 12:20:00,40.97,40.99,40.78,40.81,20594.0,38.1197,38.1383,37.943,37.9709,20594.0
2020-05-01 12:30:00,40.79,40.81,40.63,40.75,30609.0,37.9523,37.9709,37.8034,37.915,30609.0
2020-05-01 12:40:00,40.75,40.81,40.64,40.79,8831.0,37.915,37.9709,37.8127,37.9523,8831.0
2020-05-01 12:50:00,40.8,40.95,40.8,40.87,5500.0,37.9616,38.1011,37.9616,38.0267,5500.0
2020-05-01 13:00:00,40.86,40.87,40.69,40.72,8985.0,38.0174,38.0267,37.8592,37.8871,8985.0
2020-05-01 13:10:00,40.72,40.75,40.59,40.61,7841.0,37.8871,37.915,37.7662,37.7848,7841.0
2020-05-01 13:20:00,40.63,40.68,40.56,40.63,11659.0,37.8034,37.8499,37.7383,37.8034,11659.0
2020-05-01 13:30:00,40.61,40.76,40.61,40.67,7413.0,37.7848,37.9243,37.7848,37.8406,7413.0
2020-05-01 13:40:00,40.69,40.85,40.68,40.85,11442.0,37.8592,38.0081,37.8499,38.0081,11442.0
2020-05-01 13:50:00,40.84,40.98,40.79,40.92,12935.0,37.9988,38.129,37.9523,38.0732,12935.0
2020-05-01 14:00:00,40.92,40.99,40.82,40.82,7557.0,38.0732,38.1383,37.9802,37.9802,7557.0
2020-05-01 14:10:00,40.81,40.91,40.74,40.84,8641.0,37.9709,38.0639,37.9057,37.9988,8641.0
2020-05-01 14:20:00,40.84,40.98,40.83,40.94,12798.0,37.9988,38.129,37.9895,38.0918,12798.0
2020-05-01 14:30:00,40.9,40.92,40.84,40.92,12639.0,38.0546,38.0732,37.9988,38.0732,12639.0
2020-05-01 14:40:00,40.89,40.91,40.84,40.91,7100.0,38.0453,38.0639,37.9988,38.0639,7100.0
2020-05-01 14:50:00,40.88,41.25,40.88,41.15,28212.0,38.036,38.3803,38.036,38.2872,28212.0
2020-05-01 15:00:00,41.14,41.24,41.07,41.2,35619.0,38.2779,38.371,38.2128,38.3337,35619.0
2020-05-01 15:10:00,41.21,41.34,41.1,41.1,45381.0,38.343,38.464,38.2407,38.2407,45381.0
2020-05-01 15:20:00,41.09,41.15,41.0,41.13,36405.0,38.2314,38.2872,38.1477,38.2686,36405.0
2020-05-01 15:30:00,41.12,41.27,41.1,41.26,52193.0,38.2593,38.3989,38.2407,38.3896,52193.0
2020-05-01 15:40:00,41.26,41.3,41.13,41.28,74804.0,38.3896,38.4268,38.2686,38.4082,74804.0
2020-05-01 15:50:00,41.27,41.48,41.14,41.23,310248.0,38.3989,38.5943,38.2779,38.3617,310248.0
2020-05-04 09:30:00,41.75,42.21,41.58,42.04,128638.0,38.8455,39.2735,38.6873,39.1153,128638.0
2020-05-04 09:40:00,42.05,42.23,41.82,42.17,73615.0,39.1246,39.2921,38.9106,39.2363,73615.0
2020-05-04 09:50:00,42.13,42.22,41.86,41.96,40153.0,39.199,39.2828,38.9478,39.0409,40153.0
2020-05-04 10:00:00,41.95,42.02,41.7,41.87,32377.0,39.0316,39.0967,38.799,38.9571,32377.0
2020-05-04 10:10:00,41.88,42.21,41.83,42.15,31368.0,38.9664,39.2735,38.9199,39.2176,31368.0
2020-05-04 10:20:00,42.11,42.22,42.03,42.18,36126.0,39.1804,39.2828,39.106,39.2456,36126.0
2020-05-04 10:30:00,42.19,42.3,41.94,42.04,54580.0,39.2549,39.3572,39.0223,39.1153,54580.0
2020-05-04 10:40:00,41.98,42.01,41.81,41.87,48363.0,39.0595,39.0874,38.9013,38.9571,48363.0
2020-05-04 10:50:00,41.87,41.87,41.51,41.73,47761.0,38.9571,38.9571,38.6222,38.8269,47761.0
2020-05-04 11:00:00,41.71,41.94,41.66,41.79,51443.0,38.8083,39.0223,38.7617,38.8827,51443.0
2020-05-04 11:10:00,41.79,42.1,41.78,42.1,39534.0,38.8827,39.1711,38.8734,39.1711,39534.0
2020-05-04 11:20:00,42.09,42.09,41.9,42.04,26932.0,39.1618,39.1618,38.985,39.1153,26932.0
2020-05-04 11:30:00,42.05,42.06,41.84,41.95,32020.0,39.1246,39.1339,38.9292,39.0316,32020.0
2020-05-04 11:40:00,41.94,41.99,41.91,41.98,18083.0,39.0223,39.0688,38.9943,39.0595,18083.0
2020-05-04 11:50:00,41.98,42.19,41.95,42.18,16900.0,39.0595,39.2549,39.0316,39.2456,16900.0
2020-05-04 12:00:00,42.12,42.18,42.04,42.12,38545.0,39.1897,39.2456,39.1153,39.1897,38545.0
2020-05-04 12:10:00,42.11,42.21,42.04,42.08,18824.0,39.1804,39.2735,39.1153,39.1525,18824.0
2020-05-04 12:20:00,42.11,42.2,42.08,42.14,15313.0,39.1804,39.2642,39.1525,39.2083,15313.0
2020-05-04 12:30:00,42.13,42.19,42.07,42.19,11408.0,39.199,39.2549,39.1432,39.2549,11408.0
2020-05-04 12:40:00,42.16,42.22,42.08,42.17,14347.0,39.227,39.2828,39.1525,39.2363,14347.0
2020-05-04 12:50:00,42.19,42.26,42.1,42.26,27434.0,39.2549,39.32,39.1711,39.32,27434.0
2020-05-04 13:00:00,42.26,42.31,42.2,42.28,23588.0,39.32,39.3665,39.2642,39.3386,23588.0
2020-05-04 13:10:00,42.26,42.28,42.17,42.2,27219.0,39.32,39.3386,39.2363,39.2642,27219.0
2020-05-04 13:20:00,42.2,42.31,42.2,42.25,19859.0,39.2642,39.3665,39.2642,39.3107,19859.0
2020-05-04 13:30:00,42.25,42.36,42.25,42.27,15302.0,39.3107,39.413,39.3107,39.3293,15302.0
2020-05-04 13:40:00,42.26,42.26,42.09,42.18,27112.0,39.32,39.32,39.1618,39.2456,27112.0
2020-05-04 13:50:00,42.18,42.27,42.16,42.27,20673.0,39.2456,39.3293,39.227,39.3293,20673.0
2020-05-04 14:00:00,42.29,42.34,42.2,42.22,25262.0,39.3479,39.3944,39.2642,39.2828,25262.0
2020-05-04 14:10:00,42.22,42.24,42.12,42.21,17580.0,39.2828,39.3014,39.1897,39.2735,17580.0
2020-05-04 14:20:00,42.2,42.24,42.16,42.24,11859.0,39.2642,39.3014,39.227,39.3014,11859.0
2020-05-04 14:30:00,42.24,42.26,42.0,42.1,23979.0,39.3014,39.32,39.0781,39.1711,23979.0
2020-05-04 14:40:00,42.14,42.15,42.07,42.12,13732.0,39.2083,39.2176,39.1432,39.1897,13732.0
2020-05-04 14:50:00,42.15,42.17,42.08,42.16,14369.0,39.2176,39.2363,39.1525,39.227,14369.0
2020-05-04 15:00:00,42.17,42.22,42.13,42.16,25731.0,39.2363,39.2828,39.199,39.227,25731.0
2020-05-04 15:10:00,42.16,42.18,42.12,42.17,22501.0,39.227,39.2456,39.1897,39.2363,22501.0
2020-05-04 15:20:00,42.17,42.26,42.14,42.21,32001.0,39.2363,39.32,39.2083,39.2735,32001.0
2020-05-04 15:30:00,42.2,42.22,41.89,41.93,67842.0,39.2642,39.2828,38.9757,39.013,67842.0
2020-05-04 15:40:00,41.92,42.09,41.92,41.96,59315.0,39.0036,39.1618,39.0036,39.0409,59315.0
2020-05-04 15:50:00,41.98,42.13,41.94,41.97,274694.0,39.0595,39.199,39.0223,39.0502,274694.0
2020-05-05 09:30:00,42.0,42.05,41.77,41.85,148911.0,39.0781,39.1246,38.8641,38.9385,148911.0
2020-05-05 09:40:00,41.85,42.16,41.85,41.96,50859.0,38.9385,39.227,38.9385,39.0409,50859.0
2020-05-05 09:50:00,41.96,42.06,41.55,41.56,72404.0,39.0409,39.1339,38.6594,38.6687,72404.0
2020-05-05 10:00:00,41.56,41.59,40.84,41.27,175415.0,38.6687,38.6966,37.9988,38.3989,175415.0
2020-05-05 10:10:00,41.26,41.45,41.01,41.43,45578.0,38.3896,38.5663,38.157,38.5477,45578.0
2020-05-05 10:20:00,41.48,41.59,41.29,41.35,22748.0,38.5943,38.6966,38.4175,38.4733,22748.0
2020-05-05 10:30:00,41.41,41.49,41.15,41.23,25030.0,38.5291,38.6036,38.2872,38.3617,25030.0
2020-05-05 10:40:00,41.22,41.33,41.14,41.26,16172.0,38.3523,38.4547,38.2779,38.3896,16172.0
2020-05-05 10:50:00,41.34,41.44,41.22,41.44,14065.0,38.464,38.557,38.3523,38.557,14065.0
2020-05-05 11:00:00,41.47,41.73,41.42,41.56,26137.0,38.585,38.8269,38.5384,38.6687,26137.0
2020-05-05 11:10:00,41.55,41.75,41.47,41.74,17195.0,38.6594,38.8455,38.585,38.8362,17195.0
2020-05-05 11:20:00,41.67,41.78,41.66,41.68,18373.0,38.771,38.8734,38.7617,38.7803,18373.0
2020-05-05 11:30:00,41.71,41.71,41.53,41.62,22197.0,38.8083,38.8083,38.6408,38.7245,22197.0
2020-05-05 11:40:00,41.64,41.79,41.62,41.74,15759.0,38.7431,38.8827,38.7245,38.8362,15759.0
2020-05-05 11:50:00,41.74,41.9,41.74,41.84,23648.0,38.8362,38.985,38.8362,38.9292,23648.0
2020-05-05 12:00:00,41.84,42.08,41.82,42.05,28292.0,38.9292,39.1525,38.9106,39.1246,28292.0
2020-05-05 12:10:00,42.04,42.05,41.9,41.92,8133.0,39.1153,39.1246,38.985,39.0036,8133.0
2020-05-05 12:20:00,41.9,41.96,41.73,41.76,14113.0,38.985,39.0409,38.8269,38.8548,14113.0
2020-05-05 12:30:00,41.82,41.9,41.78,41.86,6152.0,38.9106,38.985,38.8734,38.9478,6152.0
2020-05-05 12:40:00,41.84,41.98,41.77,41.98,7300.0,38.9292,39.0595,38.8641,39.0595,7300.0
2020-05-05 12:50:00,41.97,42.0,41.92,41.96,6456.0,39.0502,39.0781,39.0036,39.0409,6456.0
2020-05-05 13:00:00,41.95,42.08,41.92,42.04,16602.0,39.0316,39.1525,39.0036,39.1153,16602.0
2020-05-05 13:10:00,42.04,42.07,41.94,42.0,8591.0,39.1153,39.1432,39.0223,39.0781,8591.0
2020-05-05 13:20:00,41.99,42.1,41.94,42.09,12849.0,39.0688,39.1711,39.0223,39.1618,12849.0
2020-05-05 13:30:00,42.1,42.4,42.07,42.4,120380.0,39.1711,39.4503,39.1432,39.4503,120380.0
2020-05-05 13:40:00,42.39,42.57,42.38,42.46,40849.0,39.441,39.6084,39.4316,39.5061,40849.0
2020-05-05 13:50:00,42.45,42.51,42.38,42.51,19228.0,39.4968,39.5526,39.4316,39.5526,19228.0
2020-05-05 14:00:00,42.51,42.82,42.51,42.82,89393.0,39.5526,39.841,39.5526,39.841,89393.0
2020-05-05 14:10:00,42.83,42.86,42.56,42.69,66168.0,39.8503,39.8783,39.5991,39.7201,66168.0
2020-05-05 14:20:00,42.71,42.81,42.63,42.66,29319.0,39.7387,39.8317,39.6643,39.6922,29319.0
2020-05-05 14:30:00,42.68,42.72,42.57,42.66,25338.0,39.7108,39.748,39.6084,39.6922,25338.0
2020-05-05 14:40:00,42.69,42.74,42.44,42.55,36634.0,39.7201,39.7666,39.4875,39.5898,36634.0
2020-05-05 14:50:00,42.58,42.72,42.58,42.66,22285.0,39.6177,39.748,39.6177,39.6922,22285.0
2020-05-05 15:00:00,42.68,42.71,42.55,42.65,31994.0,39.7108,39.7387,39.5898,39.6829,31994.0
2020-05-05 15:10:00,42.66,42.7,42.53,42.55,47513.0,39.6922,39.7294,39.5712,39.5898,47513.0
2020-05-05 15:20:00,42.55,42.58,42.32,42.32,60503.0,39.5898,39.6177,39.3758,39.3758,60503.0
2020-05-05 15:30:00,42.32,42.35,42.12,42.17,50106.0,39.3758,39.4037,39.1897,39.2363,50106.0
2020-05-05 15:40:00,42.19,42.37,42.12,42.36,56810.0,39.2549,39.4223,39.1897,39.413,56810.0
2020-05-05 15:50:00,42.36,42.64,42.36,42.56,260888.0,39.413,39.6736,39.413,39.5991,260888.0
2020-05-06 09:30:00,41.61,41.96,41.28,41.59,247765.0,38.7152,39.0409,38.4082,38.6966,247765.0
2020-05-06 09:40:00,41.56,42.06,41.46,41.86,69167.0,38.6687,39.1339,38.5756,38.9478,69167.0
2020-05-06 09:50:00,41.83,41.83,41.49,41.63,50433.0,38.9199,38.9199,38.6036,38.7338,50433.0
2020-05-06 10:00:00,41.63,41.63,41.17,41.17,84307.0,38.7338,38.7338,38.3058,38.3058,84307.0
2020-05-06 10:10:00,41.17,41.33,40.97,41.33,112412.0,38.3058,38.4547,38.1197,38.4547,112412.0
2020-05-06 10:20:00,41.32,41.37,41.1,41.18,33787.0,38.4454,38.4919,38.2407,38.3151,33787.0
2020-05-06 10:30:00,41.17,41.28,41.01,41.03,82528.0,38.3058,38.4082,38.157,38.1756,82528.0
2020-05-06 10:40:00,41.01,41.32,40.86,41.26,63644.0,38.157,38.4454,38.0174,38.3896,63644.0
2020-05-06 10:50:00,41.25,41.27,40.96,41.14,46181.0,38.3803,38.3989,38.1104,38.2779,46181.0
2020-05-06 11:00:00,41.13,41.13,40.94,40.98,59537.0,38.2686,38.2686,38.0918,38.129,59537.0
2020-05-06 11:10:00,40.99,41.06,40.88,41.03,53921.0,38.1383,38.2035,38.036,38.1756,53921.0
2020-05-06 11:20:00,41.02,41.19,41.01,41.12,30072.0,38.1663,38.3244,38.157,38.2593,30072.0
2020-05-06 11:30:00,41.14,41.3,41.06,41.3,28654.0,38.2779,38.4268,38.2035,38.4268,28654.0
2020-05-06 11:40:00,41.3,41.35,41.24,41.27,26559.0,38.4268,38.4733,38.371,38.3989,26559.0
2020-05-06 11:50:00,41.24,41.51,41.19,41.38,32812.0,38.371,38.6222,38.3244,38.5012,32812.0
2020-05-06 12:00:00,41.38,41.4,41.17,41.17,28686.0,38.5012,38.5198,38.3058,38.3058,28686.0
2020-05-06 12:10:00,41.17,41.2,40.99,41.16,34936.0,38.3058,38.3337,38.1383,38.2965,34936.0
2020-05-06 12:20:00,41.15,41.26,41.1,41.23,22586.0,38.2872,38.3896,38.2407,38.3617,22586.0
2020-05-06 12:30:00,41.24,41.24,41.11,41.17,17312.0,38.371,38.371,38.25,38.3058,17312.0
2020-05-06 12:40:00,41.15,41.16,41.08,41.1,14159.0,38.2872,38.2965,38.2221,38.2407,14159.0
2020-05-06 12:50:00,41.1,41.28,41.08,41.28,20086.0,38.2407,38.4082,38.2221,38.4082,20086.0
2020-05-06 13:00:00,41.3,41.3,41.2,41.27,12852.0,38.4268,38.4268,38.3337,38.3989,12852.0
2020-05-06 13:10:00,41.28,41.35,41.21,41.35,30686.0,38.4082,38.4733,38.343,38.4733,30686.0
2020-05-06 13:20:00,41.35,41.42,41.28,41.42,19116.0,38.4733,38.5384,38.4082,38.5384,19116.0
2020-05-06 13:30:00,41.41,41.44,41.33,41.4,15592.0,38.5291,38.557,38.4547,38.5198,15592.0
2020-05-06 13:40:00,41.4,41.42,41.37,41.37,12838.0,38.5198,38.5384,38.4919,38.4919,12838.0
2020-05-06 13:50:00,41.36,41.38,41.28,41.3,27623.0,38.4826,38.5012,38.4082,38.4268,27623.0
2020-05-06 14:00:00,41.29,41.39,41.25,41.38,23312.0,38.4175,38.5105,38.3803,38.5012,23312.0
2020-05-06 14:10:00,41.38,41.41,41.27,41.36,15429.0,38.5012,38.5291,38.3989,38.4826,15429.0
2020-05-06 14:20:00,41.37,41.45,41.36,41.4,15278.0,38.4919,38.5663,38.4826,38.5198,15278.0
2020-05-06 14:30:00,41.38,41.63,41.36,41.61,50525.0,38.5012,38.7338,38.4826,38.7152,50525.0
2020-05-06 14:40:00,41.61,41.61,41.46,41.47,12760.0,38.7152,38.7152,38.5756,38.585,12760.0
2020-05-06 14:50:00,41.45,41.54,41.4,41.4,9082.0,38.5663,38.6501,38.5198,38.5198,9082.0
2020-05-06 15:00:00,41.4,41.56,41.4,41.55,20423.0,38.5198,38.6687,38.5198,38.6594,20423.0
2020-05-06 15:10:00,41.54,41.54,41.4,41.43,25694.0,38.6501,38.6501,38.5198,38.5477,25694.0
2020-05-06 15:20:00,41.44,41.48,41.4,41.43,28332.0,38.557,38.5943,38.5198,38.5477,28332.0
2020-05-06 15:30:00,41.43,41.43,41.15,41.18,64974.0,38.5477,38.5477,38.2872,38.3151,64974.0
2020-05-06 15:40:00,41.19,41.21,41.16,41.16,55267.0,38.3244,38.343,38.2965,38.2965,55267.0
2020-05-06 15:50:00,41.16,41.34,41.15,41.28,231552.0,38.2965,38.464,38.2872,38.4082,231552.0
2020-05-07 09:30:00,41.92,42.03,41.64,41.82,76354.0,39.0036,39.106,38.7431,38.9106,76354.0
2020-05-07 09:40:00,41.79,41.81,41.45,41.5,42863.0,38.8827,38.9013,38.5663,38.6129,42863.0
2020-05-07 09:50:00,41.51,41.88,41.5,41.78,48748.0,38.6222,38.9664,38.6129,38.8734,48748.0
2020-05-07 10:00:00,41.79,42.03,41.75,41.79,46157.0,38.8827,39.106,38.8455,38.8827,46157.0
2020-05-07 10:10:00,41.84,41.86,41.71,41.72,22023.0,38.9292,38.9478,38.8083,38.8176,22023.0
2020-05-07 10:20:00,41.72,41.74,41.45,41.68,33195.0,38.8176,38.8362,38.5663,38.7803,33195.0
2020-05-07 10:30:00,41.69,41.74,41.61,41.64,16052.0,38.7896,38.8362,38.7152,38.7431,16052.0
2020-05-07 10:40:00,41.65,41.72,41.48,41.49,14536.0,38.7524,38.8176,38.5943,38.6036,14536.0
2020-05-07 10:50:00,41.5,41.64,41.48,41.55,7825.0,38.6129,38.7431,38.5943,38.6594,7825.0
2020-05-07 11:00:00,41.59,41.73,41.58,41.72,29080.0,38.6966,38.8269,38.6873,38.8176,29080.0
2020-05-07 11:10:00,41.72,41.92,41.61,41.91,30918.0,38.8176,39.0036,38.7152,38.9943,30918.0
2020-05-07 11:20:00,41.91,41.98,41.8,41.93,33913.0,38.9943,39.0595,38.892,39.013,33913.0
2020-05-07 11:30:00,41.88,42.15,41.88,42.07,30650.0,38.9664,39.2176,38.9664,39.1432,30650.0
2020-05-07 11:40:00,42.08,42.51,42.01,42.38,68513.0,39.1525,39.5526,39.0874,39.4316,68513.0
2020-05-07 11:50:00,42.4,42.62,42.28,42.53,39600.0,39.4503,39.6549,39.3386,39.5712,39600.0
2020-05-07 12:00:00,42.57,42.68,42.5,42.65,62007.0,39.6084,39.7108,39.5433,39.6829,62007.0
2020-05-07 12:10:00,42.63,42.71,42.56,42.66,25384.0,39.6643,39.7387,39.5991,39.6922,25384.0
2020-05-07 12:20:00,42.67,42.67,42.43,42.43,34583.0,39.7015,39.7015,39.4782,39.4782,34583.0
2020-05-07 12:30:00,42.45,42.72,42.45,42.72,42038.0,39.4968,39.748,39.4968,39.748,42038.0
2020-05-07 12:40:00,42.73,42.91,42.67,42.8,83612.0,39.7573,39.9248,39.7015,39.8224,83612.0
2020-05-07 12:50:00,42.82,42.86,42.69,42.85,80033.0,39.841,39.8783,39.7201,39.8689,80033.0
2020-05-07 13:00:00,42.85,43.13,42.82,43.04,82593.0,39.8689,40.1295,39.841,40.0457,82593.0
2020-05-07 13:10:00,43.02,43.18,42.99,43.1,62709.0,40.0271,40.176,39.9992,40.1016,62709.0
2020-05-07 13:20:00,43.11,43.18,42.97,43.1,37591.0,40.1109,40.176,39.9806,40.1016,37591.0
2020-05-07 13:30:00,43.08,43.4,43.03,43.36,57011.0,40.0829,40.3807,40.0364,40.3435,57011.0
2020-05-07 13:40:00,43.34,43.44,43.29,43.38,36658.0,40.3249,40.4179,40.2783,40.3621,36658.0
2020-05-07 13:50:00,43.39,43.68,43.35,43.66,50908.0,40.3714,40.6412,40.3342,40.6226,50908.0
2020-05-07 14:00:00,43.66,43.84,43.58,43.81,64585.0,40.6226,40.7901,40.5482,40.7622,64585.0
2020-05-07 14:10:00,43.82,43.9,43.61,43.64,54977.0,40.7715,40.8459,40.5761,40.604,54977.0
2020-05-07 14:20:00,43.63,43.65,43.49,43.61,45203.0,40.5947,40.6133,40.4644,40.5761,45203.0
2020-05-07 14:30:00,43.61,43.7,43.1,43.29,102521.0,40.5761,40.6598,40.1016,40.2783,102521.0
2020-05-07 14:40:00,43.3,43.43,43.16,43.43,57336.0,40.2876,40.4086,40.1574,40.4086,57336.0
2020-05-07 14:50:00,43.41,43.54,43.31,43.48,30457.0,40.39,40.5109,40.2969,40.4551,30457.0
2020-05-07 15:00:00,43.48,43.72,43.39,43.65,54953.0,40.4551,40.6784,40.3714,40.6133,54953.0
2020-05-07 15:10:00,43.65,43.73,43.52,43.58,47459.0,40.6133,40.6877,40.4923,40.5482,47459.0
2020-05-07 15:20:00,43.58,43.69,43.43,43.68,55570.0,40.5482,40.6505,40.4086,40.6412,55570.0
2020-05-07 15:30:00,43.7,43.7,43.47,43.48,77742.0,40.6598,40.6598,40.4458,40.4551,77742.0
2020-05-07 15:40:00,43.47,43.5,43.34,43.37,116475.0,40.4458,40.4737,40.3249,40.3528,116475.0
2020-05-07 15:50:00,43.39,43.51,43.23,43.34,256532.0,40.3714,40.483,40.2225,40.3249,256532.0
2020-05-08 09:30:00,43.17,43.49,43.1,43.42,117173.0,40.1667,40.4644,40.1016,40.3993,117173.0
2020-05-08 09:40:00,43.45,43.96,43.42,43.85,112713.0,40.4272,40.9017,40.3993,40.7994,112713.0
2020-05-08 09:50:00,43.84,43.89,43.55,43.63,36144.0,40.7901,40.8366,40.5202,40.5947,36144.0
2020-05-08 10:00:00,43.64,43.71,43.28,43.3,44716.0,40.604,40.6691,40.269,40.2876,44716.0
2020-05-08 10:10:00,43.3,43.78,43.3,43.77,35081.0,40.2876,40.7342,40.2876,40.7249,35081.0
2020-05-08 10:20:00,43.76,43.9,43.64,43.82,31073.0,40.7156,40.8459,40.604,40.7715,31073.0
2020-05-08 10:30:00,43.85,44.04,43.72,43.77,64382.0,40.7994,40.9762,40.6784,40.7249,64382.0
2020-05-08 10:40:00,43.77,43.89,43.63,43.77,35668.0,40.7249,40.8366,40.5947,40.7249,35668.0
2020-05-08 10:50:00,43.79,43.79,43.35,43.55,64679.0,40.7436,40.7436,40.3342,40.5202,64679.0
2020-05-08 11:00:00,43.55,43.68,43.42,43.54,14975.0,40.5202,40.6412,40.3993,40.5109,14975.0
2020-05-08 11:10:00,43.53,43.54,43.29,43.36,31299.0,40.5016,40.5109,40.2783,40.3435,31299.0
2020-05-08 11:20:00,43.33,43.35,43.01,43.16,47162.0,40.3156,40.3342,40.0178,40.1574,47162.0
2020-05-08 11:30:00,43.18,43.34,43.13,43.28,39464.0,40.176,40.3249,40.1295,40.269,39464.0
2020-05-08 11:40:00,43.26,43.37,43.19,43.33,16333.0,40.2504,40.3528,40.1853,40.3156,16333.0
2020-05-08 11:50:00,43.32,43.37,43.28,43.29,9100.0,40.3063,40.3528,40.269,40.2783,9100.0
2020-05-08 12:00:00,43.28,43.36,42.91,42.92,32923.0,40.269,40.3435,39.9248,39.9341,32923.0
2020-05-08 12:10:00,42.95,43.0,42.84,42.97,37021.0,39.962,40.0085,39.8596,39.9806,37021.0
2020-05-08 12:20:00,42.96,43.01,42.84,42.88,17370.0,39.9713,40.0178,39.8596,39.8969,17370.0
2020-05-08 12:30:00,42.87,43.05,42.87,42.98,9920.0,39.8876,40.055,39.8876,39.9899,9920.0
2020-05-08 12:40:00,42.98,43.03,42.91,42.94,7138.0,39.9899,40.0364,39.9248,39.9527,7138.0
2020-05-08 12:50:00,42.94,42.94,42.79,42.92,18778.0,39.9527,39.9527,39.8131,39.9341,18778.0
2020-05-08 13:00:00,42.9,42.95,42.86,42.92,9005.0,39.9155,39.962,39.8783,39.9341,9005.0
2020-05-08 13:10:00,42.93,43.0,42.89,42.93,14485.0,39.9434,40.0085,39.9062,39.9434,14485.0
2020-05-08 13:20:00,42.9,42.93,42.8,42.86,9790.0,39.9155,39.9434,39.8224,39.8783,9790.0
2020-05-08 13:30:00,42.83,42.91,42.74,42.77,15830.0,39.8503,39.9248,39.7666,39.7945,15830.0
2020-05-08 13:40:00,42.74,42.79,42.67,42.73,13451.0,39.7666,39.8131,39.7015,39.7573,13451.0
2020-05-08 13:50:00,42.73,42.83,42.71,42.83,17752.0,39.7573,39.8503,39.7387,39.8503,17752.0
2020-05-08 14:00:00,42.83,42.93,42.81,42.88,17419.0,39.8503,39.9434,39.8317,39.8969,17419.0
2020-05-08 14:10:00,42.85,42.85,42.67,42.82,30537.0,39.8689,39.8689,39.7015,39.841,30537.0
2020-05-08 14:20:00,42.82,42.98,42.8,42.98,18472.0,39.841,39.9899,39.8224,39.9899,18472.0
2020-05-08 14:30:00,42.97,42.99,42.81,42.92,28233.0,39.9806,39.9992,39.8317,39.9341,28233.0
2020-05-08 14:40:00,42.9,42.99,42.88,42.93,16325.0,39.9155,39.9992,39.8969,39.9434,16325.0
2020-05-08 14:50:00,42.91,42.91,42.77,42.83,17736.0,39.9248,39.9248,39.7945,39.8503,17736.0
2020-05-08 15:00:00,42.82,42.92,42.68,42.68,22400.0,39.841,39.9341,39.7108,39.7108,22400.0
2020-05-08 15:10:00,42.7,42.81,42.66,42.8,31843.0,39.7294,39.8317,39.6922,39.8224,31843.0
2020-05-08 15:20:00,42.82,42.83,42.69,42.72,49937.0,39.841,39.8503,39.7201,39.748,49937.0
2020-05-08 15:30:00,42.72,42.92,42.7,42.9,46653.0,39.748,39.9341,39.7294,39.9155,46653.0
2020-05-08 15:40:00,42.89,42.96,42.88,42.96,53334.0,39.9062,39.9713,39.8969,39.9713,53334.0
2020-05-08 15:50:00,42.95,43.11,42.88,43.1,234721.0,39.962,40.1109,39.8969,40.1016,234721.0
2020-05-11 09:30:00,43.05,43.34,42.88,43.17,142663.0,40.055,40.3249,39.8969,40.1667,142663.0
2020-05-11 09:40:00,43.19,43.19,42.64,42.74,88654.0,40.1853,40.1853,39.6736,39.7666,88654.0
2020-05-11 09:50:00,42.74,42.76,42.4,42.47,87933.0,39.7666,39.7852,39.4503,39.5154,87933.0
2020-05-11 10:00:00,42.47,42.63,42.17,42.25,95733.0,39.5154,39.6643,39.2363,39.3107,95733.0
2020-05-11 10:10:00,42.23,42.23,41.69,41.78,112500.0,39.2921,39.2921,38.7896,38.8734,112500.0
2020-05-11 10:20:00,41.77,42.0,41.72,41.89,61377.0,38.8641,39.0781,38.8176,38.9757,61377.0
2020-05-11 10:30:00,41.88,42.07,41.83,41.94,40042.0,38.9664,39.1432,38.9199,39.0223,40042.0
2020-05-11 10:40:00,41.93,42.05,41.86,41.91,63865.0,39.013,39.1246,38.9478,38.9943,63865.0
2020-05-11 10:50:00,41.94,42.05,41.89,41.9,23489.0,39.0223,39.1246,38.9757,38.985,23489.0
2020-05-11 11:00:00,41.9,41.9,41.58,41.75,77480.0,38.985,38.985,38.6873,38.8455,77480.0
2020-05-11 11:10:00,41.72,41.9,41.69,41.88,31131.0,38.8176,38.985,38.7896,38.9664,31131.0
2020-05-11 11:20:00,41.84,42.01,41.82,41.98,27754.0,38.9292,39.0874,38.9106,39.0595,27754.0
2020-05-11 11:30:00,41.99,42.13,41.87,41.9,38674.0,39.0688,39.199,38.9571,38.985,38674.0
2020-05-11 11:40:00,41.9,41.96,41.77,41.8,27372.0,38.985,39.0409,38.8641,38.892,27372.0
2020-05-11 11:50:00,41.79,41.95,41.77,41.88,39046.0,38.8827,39.0316,38.8641,38.9664,39046.0
2020-05-11 12:00:00,41.86,41.93,41.78,41.8,27194.0,38.9478,39.013,38.8734,38.892,27194.0
2020-05-11 12:10:00,41.79,41.85,41.73,41.75,19653.0,38.8827,38.9385,38.8269,38.8455,19653.0
2020-05-11 12:20:00,41.75,41.75,41.6,41.7,44796.0,38.8455,38.8455,38.7059,38.799,44796.0
2020-05-11 12:30:00,41.69,41.8,41.65,41.79,28839.0,38.7896,38.892,38.7524,38.8827,28839.0
2020-05-11 12:40:00,41.78,41.93,41.77,41.9,14036.0,38.8734,39.013,38.8641,38.985,14036.0
2020-05-11 12:50:00,41.93,42.03,41.88,42.0,18182.0,39.013,39.106,38.9664,39.0781,18182.0
2020-05-11 13:00:00,41.98,42.15,41.98,42.14,24613.0,39.0595,39.2176,39.0595,39.2083,24613.0
2020-05-11 13:10:00,42.16,42.18,42.02,42.02,22382.0,39.227,39.2456,39.0967,39.0967,22382.0
2020-05-11 13:20:00,42.05,42.23,42.05,42.09,24124.0,39.1246,39.2921,39.1246,39.1618,24124.0
2020-05-11 13:30:00,42.09,42.12,41.98,42.09,22222.0,39.1618,39.1897,39.0595,39.1618,22222.0
2020-05-11 13:40:00,42.08,42.16,42.03,42.03,25137.0,39.1525,39.227,39.106,39.106,25137.0
2020-05-11 13:50:00,42.0,42.15,41.99,42.15,23959.0,39.0781,39.2176,39.0688,39.2176,23959.0
2020-05-11 14:00:00,42.16,42.21,41.94,41.94,30952.0,39.227,39.2735,39.0223,39.0223,30952.0
2020-05-11 14:10:00,41.95,42.05,41.93,41.97,23166.0,39.0316,39.1246,39.013,39.0502,23166.0
2020-05-11 14:20:00,41.96,42.02,41.87,41.9,17064.0,39.0409,39.0967,38.9571,38.985,17064.0
2020-05-11 14:30:00,41.92,41.94,41.81,41.84,25163.0,39.0036,39.0223,38.9013,38.9292,25163.0
2020-05-11 14:40:00,41.83,41.97,41.8,41.94,100065.0,38.9199,39.0502,38.892,39.0223,100065.0
2020-05-11 14:50:00,41.94,42.06,41.93,42.04,15395.0,39.0223,39.1339,39.013,39.1153,15395.0
2020-05-11 15:00:00,42.04,42.08,41.98,41.99,24807.0,39.1153,39.1525,39.0595,39.0688,24807.0
2020-05-11 15:10:00,41.99,42.14,41.99,42.09,44876.0,39.0688,39.2083,39.0688,39.1618,44876.0
2020-05-11 15:20:00,42.09,42.17,42.07,42.12,31439.0,39.1618,39.2363,39.1432,39.1897,31439.0
2020-05-11 15:30:00,42.09,42.11,42.0,42.02,32691.0,39.1618,39.1804,39.0781,39.0967,32691.0
2020-05-11 15:40:00,42.03,42.08,41.94,41.95,38654.0,39.106,39.1525,39.0223,39.0316,38654.0
2020-05-11 15:50:00,41.95,41.97,41.81,41.92,219334.0,39.0316,39.0502,38.9013,39.0036,219334.0
2020-05-12 09:30:00,42.48,42.77,42.48,42.72,116265.0,39.5247,39.7945,39.5247,39.748,116265.0
2020-05-12 09:40:00,42.74,42.92,42.42,42.45,103024.0,39.7666,39.9341,39.4689,39.4968,103024.0
2020-05-12 09:50:00,42.47,43.18,42.46,43.1,108443.0,39.5154,40.176,39.5061,40.1016,108443.0
2020-05-12 10:00:00,43.14,43.22,42.87,43.11,53591.0,40.1388,40.2132,39.8876,40.1109,53591.0
2020-05-12 10:10:00,43.13,43.25,42.96,43.24,32854.0,40.1295,40.2411,39.9713,40.2318,32854.0
2020-05-12 10:20:00,43.24,43.4,43.21,43.3,60948.0,40.2318,40.3807,40.2039,40.2876,60948.0
2020-05-12 10:30:00,43.3,43.44,43.21,43.35,57586.0,40.2876,40.4179,40.2039,40.3342,57586.0
2020-05-12 10:40:00,43.3,43.47,43.29,43.44,39598.0,40.2876,40.4458,40.2783,40.4179,39598.0
2020-05-12 10:50:00,43.42,43.63,43.32,43.62,45598.0,40.3993,40.5947,40.3063,40.5854,45598.0
2020-05-12 11:00:00,43.62,43.69,43.38,43.43,72953.0,40.5854,40.6505,40.3621,40.4086,72953.0
2020-05-12 11:10:00,43.46,43.53,43.29,43.38,36735.0,40.4365,40.5016,40.2783,40.3621,36735.0
2020-05-12 11:20:00,43.38,43.51,43.32,43.38,26386.0,40.3621,40.483,40.3063,40.3621,26386.0
2020-05-12 11:30:00,43.39,43.43,43.2,43.25,27219.0,40.3714,40.4086,40.1946,40.2411,27219.0
2020-05-12 11:40:00,43.26,43.39,43.16,43.22,44183.0,40.2504,40.3714,40.1574,40.2132,44183.0
2020-05-12 11:50:00,43.22,43.31,43.06,43.06,26135.0,40.2132,40.2969,40.0643,40.0643,26135.0
2020-05-12 12:00:00,43.06,43.22,43.04,43.05,31309.0,40.0643,40.2132,40.0457,40.055,31309.0
2020-05-12 12:10:00,43.03,43.08,42.93,43.06,35088.0,40.0364,40.0829,39.9434,40.0643,35088.0
2020-05-12 12:20:00,43.07,43.07,42.93,43.0,40670.0,40.0736,40.0736,39.9434,40.0085,40670.0
2020-05-12 12:30:00,43.03,43.09,42.89,42.95,35237.0,40.0364,40.0923,39.9062,39.962,35237.0
2020-05-12 12:40:00,42.95,43.09,42.94,43.08,27624.0,39.962,40.0923,39.9527,40.0829,27624.0
2020-05-12 12:50:00,43.08,43.22,43.08,43.12,34400.0,40.0829,40.2132,40.0829,40.1202,34400.0
2020-05-12 13:00:00,43.12,43.19,43.01,43.1,15780.0,40.1202,40.1853,40.0178,40.1016,15780.0
2020-05-12 13:10:00,43.09,43.15,43.0,43.03,13000.0,40.0923,40.1481,40.0085,40.0364,13000.0
2020-05-12 13:20:00,43.01,43.01,42.85,42.97,27517.0,40.0178,40.0178,39.8689,39.9806,27517.0
2020-05-12 13:30:00,42.98,42.99,42.91,42.94,14232.0,39.9899,39.9992,39.9248,39.9527,14232.0
2020-05-12 13:40:00,42.92,42.96,42.83,42.96,18572.0,39.9341,39.9713,39.8503,39.9713,18572.0
2020-05-12 13:50:00,42.95,42.98,42.9,42.94,19209.0,39.962,39.9899,39.9155,39.9527,19209.0
2020-05-12 14:00:00,42.94,43.11,42.94,43.05,28128.0,39.9527,40.1109,39.9527,40.055,28128.0
2020-05-12 14:10:00,43.05,43.05,42.85,42.87,20579.0,40.055,40.055,39.8689,39.8876,20579.0
2020-05-12 14:20:00,42.9,42.95,42.82,42.82,35625.0,39.9155,39.962,39.841,39.841,35625.0
2020-05-12 14:30:00,42.8,42.8,42.64,42.72,39736.0,39.8224,39.8224,39.6736,39.748,39736.0
2020-05-12 14:40:00,42.71,42.71,42.54,42.57,26694.0,39.7387,39.7387,39.5805,39.6084,26694.0
2020-05-12 14:50:00,42.58,42.68,42.55,42.67,27548.0,39.6177,39.7108,39.5898,39.7015,27548.0
2020-05-12 15:00:00,42.66,42.66,42.53,42.6,15793.0,39.6922,39.6922,39.5712,39.6363,15793.0
2020-05-12 15:10:00,42.58,42.59,42.19,42.23,75171.0,39.6177,39.627,39.2549,39.2921,75171.0
2020-05-12 15:20:00,42.22,42.39,42.22,42.23,48047.0,39.2828,39.441,39.2828,39.2921,48047.0
2020-05-12 15:30:00,42.21,42.3,41.97,42.02,52691.0,39.2735,39.3572,39.0502,39.0967,52691.0
2020-05-12 15:40:00,42.03,42.09,41.88,42.04,62650.0,39.106,39.1618,38.9664,39.1153,62650.0
2020-05-12 15:50:00,42.01,42.3,42.0,42.24,101403.0,39.0874,39.3572,39.0781,39.3014,101403.0
2020-05-13 09:30:00,42.87,42.95,42.43,42.9,144213.0,39.8876,39.962,39.4782,39.9155,144213.0
2020-05-13 09:40:00,42.9,43.18,42.79,42.98,67109.0,39.9155,40.176,39.8131,39.9899,67109.0
2020-05-13 09:50:00,42.99,43.04,42.7,42.71,25531.0,39.9992,40.0457,39.7294,39.7387,25531.0
2020-05-13 10:00:00,42.69,42.93,42.56,42.88,35786.0,39.7201,39.9434,39.5991,39.8969,35786.0
2020-05-13 10:10:00,42.82,42.84,42.56,42.7,37304.0,39.841,39.8596,39.5991,39.7294,37304.0
2020-05-13 10:20:00,42.77,42.96,42.68,42.9,17475.0,39.7945,39.9713,39.7108,39.9155,17475.0
2020-05-13 10:30:00,42.91,43.2,42.91,43.12,45504.0,39.9248,40.1946,39.9248,40.1202,45504.0
2020-05-13 10:40:00,43.14,43.15,42.94,42.98,27140.0,40.1388,40.1481,39.9527,39.9899,27140.0
2020-05-13 10:50:00,42.99,43.07,42.72,42.74,24418.0,39.9992,40.0736,39.748,39.7666,24418.0
2020-05-13 11:00:00,42.78,42.86,42.69,42.79,29249.0,39.8038,39.8783,39.7201,39.8131,29249.0
2020-05-13 11:10:00,42.77,42.97,42.74,42.76,20425.0,39.7945,39.9806,39.7666,39.7852,20425.0
2020-05-13 11:20:00,42.76,42.94,42.7,42.92,28552.0,39.7852,39.9527,39.7294,39.9341,28552.0
2020-05-13 11:30:00,42.91,43.04,42.91,43.0,32324.0,39.9248,40.0457,39.9248,40.0085,32324.0
2020-05-13 11:40:00,42.95,42.95,42.42,42.46,44976.0,39.962,39.962,39.4689,39.5061,44976.0
2020-05-13 11:50:00,42.46,42.54,42.16,42.17,51837.0,39.5061,39.5805,39.227,39.2363,51837.0
2020-05-13 12:00:00,42.12,42.3,42.0,42.06,64417.0,39.1897,39.3572,39.0781,39.1339,64417.0
2020-05-13 12:10:00,42.08,42.08,41.58,41.6,58002.0,39.1525,39.1525,38.6873,38.7059,58002.0
2020-05-13 12:20:00,41.57,41.77,41.46,41.73,81426.0,38.678,38.8641,38.5756,38.8269,81426.0
2020-05-13 12:30:00,41.73,41.9,41.66,41.84,28324.0,38.8269,38.985,38.7617,38.9292,28324.0
2020-05-13 12:40:00,41.86,42.0,41.76,41.95,25321.0,38.9478,39.0781,38.8548,39.0316,25321.0
2020-05-13 12:50:00,41.97,42.08,41.93,41.96,21200.0,39.0502,39.1525,39.013,39.0409,21200.0
2020-05-13 13:00:00,41.98,41.98,41.53,41.67,41230.0,39.0595,39.0595,38.6408,38.771,41230.0
2020-05-13 13:10:00,41.69,41.83,41.65,41.65,20585.0,38.7896,38.9199,38.7524,38.7524,20585.0
2020-05-13 13:20:00,41.66,41.81,41.65,41.76,19834.0,38.7617,38.9013,38.7524,38.8548,19834.0
2020-05-13 13:30:00,41.77,41.77,41.67,41.67,14149.0,38.8641,38.8641,38.771,38.771,14149.0
2020-05-13 13:40:00,41.68,41.7,41.56,41.65,31753.0,38.7803,38.799,38.6687,38.7524,31753.0
2020-05-13 13:50:00,41.65,41.7,41.58,41.58,11272.0,38.7524,38.799,38.6873,38.6873,11272.0
2020-05-13 14:00:00,41.58,41.59,41.41,41.54,79912.0,38.6873,38.6966,38.5291,38.6501,79912.0
2020-05-13 14:10:00,41.54,41.66,41.51,41.53,16921.0,38.6501,38.7617,38.6222,38.6408,16921.0
2020-05-13 14:20:00,41.52,41.63,41.52,41.58,19021.0,38.6315,38.7338,38.6315,38.6873,19021.0
2020-05-13 14:30:00,41.57,41.6,41.47,41.51,10313.0,38.678,38.7059,38.585,38.6222,10313.0
2020-05-13 14:40:00,41.51,41.57,41.46,41.55,32826.0,38.6222,38.678,38.5756,38.6594,32826.0
2020-05-13 14:50:00,41.55,41.64,41.54,41.58,21365.0,38.6594,38.7431,38.6501,38.6873,21365.0
2020-05-13 15:00:00,41.57,41.9,41.57,41.77,54985.0,38.678,38.985,38.678,38.8641,54985.0
2020-05-13 15:10:00,41.78,41.86,41.72,41.8,30128.0,38.8734,38.9478,38.8176,38.892,30128.0
2020-05-13 15:20:00,41.8,41.84,41.61,41.76,47983.0,38.892,38.9292,38.7152,38.8548,47983.0
2020-05-13 15:30:00,41.76,42.06,41.74,42.05,46690.0,38.8548,39.1339,38.8362,39.1246,46690.0
2020-05-13 15:40:00,42.06,42.23,41.99,42.18,76115.0,39.1339,39.2921,39.0688,39.2456,76115.0
2020-05-13 15:50:00,42.14,42.29,41.99,42.21,160015.0,39.2083,39.3479,39.0688,39.2735,160015.0
2020-05-14 09:30:00,41.85,42.53,41.81,42.36,127061.0,38.9385,39.5712,38.9013,39.413,127061.0
2020-05-14 09:40:00,42.37,42.74,42.32,42.61,99880.0,39.4223,39.7666,39.3758,39.6456,99880.0
2020-05-14 09:50:00,42.62,42.96,42.58,42.95,111489.0,39.6549,39.9713,39.6177,39.962,111489.0
2020-05-14 10:00:00,42.96,43.33,42.89,43.14,144431.0,39.9713,40.3156,39.9062,40.1388,144431.0
2020-05-14 10:10:00,43.17,43.61,43.17,43.2,121916.0,40.1667,40.5761,40.1667,40.1946,121916.0
2020-05-14 10:20:00,43.2,43.31,42.9,42.91,82313.0,40.1946,40.2969,39.9155,39.9248,82313.0
2020-05-14 10:30:00,42.94,43.14,42.9,43.01,52940.0,39.9527,40.1388,39.9155,40.0178,52940.0
2020-05-14 10:40:00,43.03,43.13,42.81,43.09,26808.0,40.0364,40.1295,39.8317,40.0923,26808.0
2020-05-14 10:50:00,43.01,43.07,42.72,42.88,61647.0,40.0178,40.0736,39.748,39.8969,61647.0
2020-05-14 11:00:00,42.9,43.2,42.88,43.06,51069.0,39.9155,40.1946,39.8969,40.0643,51069.0
2020-05-14 11:10:00,43.13,43.33,43.07,43.32,36351.0,40.1295,40.3156,40.0736,40.3063,36351.0
2020-05-14 11:20:00,43.33,43.38,43.11,43.17,22672.0,40.3156,40.3621,40.1109,40.1667,22672.0
2020-05-14 11:30:00,43.23,43.32,43.13,43.25,24629.0,40.2225,40.3063,40.1295,40.2411,24629.0
2020-05-14 11:40:00,43.23,43.45,43.23,43.42,36034.0,40.2225,40.4272,40.2225,40.3993,36034.0
2020-05-14 11:50:00,43.41,43.49,43.3,43.41,27038.0,40.39,40.4644,40.2876,40.39,27038.0
2020-05-14 12:00:00,43.44,43.6,43.35,43.46,30781.0,40.4179,40.5668,40.3342,40.4365,30781.0
2020-05-14 12:10:00,43.48,43.57,43.4,43.5,16532.0,40.4551,40.5389,40.3807,40.4737,16532.0
2020-05-14 12:20:00,43.52,43.59,43.33,43.4,30476.0,40.4923,40.5575,40.3156,40.3807,30476.0
2020-05-14 12:30:00,43.38,43.38,43.16,43.16,20603.0,40.3621,40.3621,40.1574,40.1574,20603.0
2020-05-14 12:40:00,43.19,43.24,43.05,43.06,24247.0,40.1853,40.2318,40.055,40.0643,24247.0
2020-05-14 12:50:00,43.05,43.23,43.0,43.03,19363.0,40.055,40.2225,40.0085,40.0364,19363.0
2020-05-14 13:00:00,43.03,43.12,42.87,43.03,13081.0,40.0364,40.1202,39.8876,40.0364,13081.0
2020-05-14 13:10:00,43.0,43.1,42.99,43.05,8199.0,40.0085,40.1016,39.9992,40.055,8199.0
2020-05-14 13:20:00,43.05,43.28,43.05,43.28,12800.0,40.055,40.269,40.055,40.269,12800.0
2020-05-14 13:30:00,43.27,43.27,43.13,43.14,28827.0,40.2597,40.2597,40.1295,40.1388,28827.0
2020-05-14 13:40:00,43.18,43.18,43.01,43.04,13889.0,40.176,40.176,40.0178,40.0457,13889.0
2020-05-14 13:50:00,43.05,43.08,42.92,42.95,20738.0,40.055,40.0829,39.9341,39.962,20738.0
2020-05-14 14:00:00,42.94,42.98,42.79,42.91,19630.0,39.9527,39.9899,39.8131,39.9248,19630.0
2020-05-14 14:10:00,42.91,42.99,42.88,42.88,11172.0,39.9248,39.9992,39.8969,39.8969,11172.0
2020-05-14 14:20:00,42.87,42.99,42.87,42.97,8731.0,39.8876,39.9992,39.8876,39.9806,8731.0
2020-05-14 14:30:00,42.99,43.04,42.9,42.94,17550.0,39.9992,40.0457,39.9155,39.9527,17550.0
2020-05-14 14:40:00,42.96,43.12,42.88,43.1,11214.0,39.9713,40.1202,39.8969,40.1016,11214.0
2020-05-14 14:50:00,43.07,43.21,43.06,43.21,28066.0,40.0736,40.2039,40.0643,40.2039,28066.0
2020-05-14 15:00:00,43.2,43.35,43.16,43.28,43854.0,40.1946,40.3342,40.1574,40.269,43854.0
2020-05-14 15:10:00,43.28,43.37,43.15,43.35,34918.0,40.269,40.3528,40.1481,40.3342,34918.0
2020-05-14 15:20:00,43.35,43.39,43.25,43.26,28046.0,40.3342,40.3714,40.2411,40.2504,28046.0
2020-05-14 15:30:00,43.27,43.28,43.07,43.13,52705.0,40.2597,40.269,40.0736,40.1295,52705.0
2020-05-14 15:40:00,43.12,43.3,43.1,43.26,58690.0,40.1202,40.2876,40.1016,40.2504,58690.0
2020-05-14 15:50:00,43.26,43.36,43.21,43.31,160273.0,40.2504,40.3435,40.2039,40.2969,160273.0
2020-05-15 09:30:00,44.59,44.91,44.38,44.89,185369.0,41.4879,41.7856,41.2925,41.767,185369.0
2020-05-15 09:40:00,44.9,44.93,44.38,44.55,69848.0,41.7763,41.8042,41.2925,41.4507,69848.0
2020-05-15 09:50:00,44.53,44.77,44.5,44.73,56104.0,41.4321,41.6554,41.4042,41.6182,56104.0
2020-05-15 10:00:00,44.76,44.84,44.29,44.66,90217.0,41.6461,41.7205,41.2088,41.553,90217.0
2020-05-15 10:10:00,44.67,44.8,44.6,44.63,41731.0,41.5623,41.6833,41.4972,41.5251,41731.0
2020-05-15 10:20:00,44.64,44.99,44.64,44.94,51443.0,41.5344,41.8601,41.5344,41.8135,51443.0
2020-05-15 10:30:00,44.97,45.15,44.94,45.12,162362.0,41.8415,42.0089,41.8135,41.981,162362.0
2020-05-15 10:40:00,45.13,45.23,44.81,44.97,53129.0,41.9903,42.0834,41.6926,41.8415,53129.0
2020-05-15 10:50:00,44.99,45.14,44.91,45.11,33270.0,41.8601,41.9996,41.7856,41.9717,33270.0
2020-05-15 11:00:00,45.12,45.39,45.03,45.26,70935.0,41.981,42.2322,41.8973,42.1113,70935.0
2020-05-15 11:10:00,45.26,45.34,45.15,45.16,67137.0,42.1113,42.1857,42.0089,42.0182,67137.0
2020-05-15 11:20:00,45.15,45.4,45.12,45.26,91226.0,42.0089,42.2415,41.981,42.1113,91226.0
2020-05-15 11:30:00,45.26,45.41,45.23,45.39,59519.0,42.1113,42.2509,42.0834,42.2322,59519.0
2020-05-15 11:40:00,45.41,45.57,45.39,45.56,69410.0,42.2509,42.3997,42.2322,42.3904,69410.0
2020-05-15 11:50:00,45.57,45.76,45.44,45.76,99578.0,42.3997,42.5765,42.2788,42.5765,99578.0
2020-05-15 12:00:00,45.75,45.76,45.58,45.69,47965.0,42.5672,42.5765,42.409,42.5114,47965.0
2020-05-15 12:10:00,45.68,45.72,45.6,45.64,34680.0,42.5021,42.5393,42.4276,42.4648,34680.0
2020-05-15 12:20:00,45.66,45.71,45.51,45.54,29046.0,42.4835,42.53,42.3439,42.3718,29046.0
2020-05-15 12:30:00,45.53,45.65,45.45,45.62,27140.0,42.3625,42.4742,42.2881,42.4462,27140.0
2020-05-15 12:40:00,45.62,45.71,45.48,45.53,40441.0,42.4462,42.53,42.316,42.3625,40441.0
2020-05-15 12:50:00,45.53,45.6,45.5,45.6,29054.0,42.3625,42.4276,42.3346,42.4276,29054.0
2020-05-15 13:00:00,45.61,45.78,45.59,45.76,30083.0,42.4369,42.5951,42.4183,42.5765,30083.0
2020-05-15 13:10:00,45.78,45.92,45.74,45.84,41072.0,42.5951,42.7254,42.5579,42.6509,41072.0
2020-05-15 13:20:00,45.84,45.86,45.71,45.83,27201.0,42.6509,42.6695,42.53,42.6416,27201.0
2020-05-15 13:30:00,45.83,45.83,45.63,45.65,51955.0,42.6416,42.6416,42.4555,42.4742,51955.0
2020-05-15 13:40:00,45.67,45.85,45.64,45.79,75632.0,42.4928,42.6602,42.4648,42.6044,75632.0
2020-05-15 13:50:00,45.78,45.97,45.67,45.67,73492.0,42.5951,42.7719,42.4928,42.4928,73492.0
2020-05-15 14:00:00,45.66,45.75,45.39,45.39,60653.0,42.4835,42.5672,42.2322,42.2322,60653.0
2020-05-15 14:10:00,45.39,45.54,45.34,45.54,46665.0,42.2322,42.3718,42.1857,42.3718,46665.0
2020-05-15 14:20:00,45.53,45.56,45.44,45.55,47914.0,42.3625,42.3904,42.2788,42.3811,47914.0
2020-05-15 14:30:00,45.55,45.55,45.22,45.28,50218.0,42.3811,42.3811,42.0741,42.1299,50218.0
2020-05-15 14:40:00,45.25,45.38,45.08,45.34,38582.0,42.102,42.2229,41.9438,42.1857,38582.0
2020-05-15 14:50:00,45.37,45.51,45.37,45.47,27528.0,42.2136,42.3439,42.2136,42.3067,27528.0
2020-05-15 15:00:00,45.46,45.64,45.41,45.62,48098.0,42.2974,42.4648,42.2509,42.4462,48098.0
2020-05-15 15:10:00,45.63,45.64,45.53,45.62,61521.0,42.4555,42.4648,42.3625,42.4462,61521.0
2020-05-15 15:20:00,45.63,45.77,45.63,45.72,73978.0,42.4555,42.5858,42.4555,42.5393,73978.0
2020-05-15 15:30:00,45.72,45.82,45.68,45.72,61139.0,42.5393,42.6323,42.5021,42.5393,61139.0
2020-05-15 15:40:00,45.73,45.78,45.64,45.77,83791.0,42.5486,42.5951,42.4648,42.5858,83791.0
2020-05-15 15:50:00,45.77,45.97,45.72,45.93,302946.0,42.5858,42.7719,42.5393,42.7347,302946.0
2020-05-18 09:30:00,46.92,47.05,46.22,46.37,330275.0,43.6558,43.7768,43.0045,43.1441,330275.0
2020-05-18 09:40:00,46.38,46.45,45.54,45.73,206854.0,43.1534,43.2185,42.3718,42.5486,206854.0
2020-05-18 09:50:00,45.78,45.93,45.22,45.93,122081.0,42.5951,42.7347,42.0741,42.7347,122081.0
2020-05-18 10:00:00,45.93,46.44,45.8,46.44,89187.0,42.7347,43.2092,42.6137,43.2092,89187.0
2020-05-18 10:10:00,46.38,46.74,46.24,46.72,87009.0,43.1534,43.4883,43.0231,43.4697,87009.0
2020-05-18 10:20:00,46.72,46.72,46.46,46.66,51075.0,43.4697,43.4697,43.2278,43.4139,51075.0
2020-05-18 10:30:00,46.67,46.84,46.5,46.8,48961.0,43.4232,43.5814,43.265,43.5441,48961.0
2020-05-18 10:40:00,46.79,46.87,46.63,46.75,29743.0,43.5348,43.6093,43.386,43.4976,29743.0
2020-05-18 10:50:00,46.74,46.75,46.59,46.73,26361.0,43.4883,43.4976,43.3488,43.479,26361.0
2020-05-18 11:00:00,46.74,46.76,46.28,46.31,45571.0,43.4883,43.5069,43.0603,43.0882,45571.0
2020-05-18 11:10:00,46.3,46.38,45.63,45.65,90738.0,43.0789,43.1534,42.4555,42.4742,90738.0
2020-05-18 11:20:00,45.66,45.89,45.59,45.72,61353.0,42.4835,42.6975,42.4183,42.5393,61353.0
2020-05-18 11:30:00,45.7,46.04,45.67,45.96,27986.0,42.5207,42.837,42.4928,42.7626,27986.0
2020-05-18 11:40:00,45.96,45.96,45.72,45.87,51371.0,42.7626,42.7626,42.5393,42.6788,51371.0
2020-05-18 11:50:00,45.86,45.9,45.77,45.87,15752.0,42.6695,42.7068,42.5858,42.6788,15752.0
2020-05-18 12:00:00,45.88,46.12,45.88,46.0,20341.0,42.6882,42.9115,42.6882,42.7998,20341.0
2020-05-18 12:10:00,45.93,45.94,45.78,45.8,31178.0,42.7347,42.744,42.5951,42.6137,31178.0
2020-05-18 12:20:00,45.81,45.83,45.61,45.69,20515.0,42.623,42.6416,42.4369,42.5114,20515.0
2020-05-18 12:30:00,45.71,45.95,45.68,45.82,13200.0,42.53,42.7533,42.5021,42.6323,13200.0
2020-05-18 12:40:00,45.84,45.91,45.8,45.81,13893.0,42.6509,42.7161,42.6137,42.623,13893.0
2020-05-18 12:50:00,45.81,45.81,45.6,45.7,23989.0,42.623,42.623,42.4276,42.5207,23989.0
2020-05-18 13:00:00,45.65,45.84,45.63,45.83,17840.0,42.4742,42.6509,42.4555,42.6416,17840.0
2020-05-18 13:10:00,45.86,45.86,45.72,45.83,8600.0,42.6695,42.6695,42.5393,42.6416,8600.0
2020-05-18 13:20:00,45.83,45.91,45.8,45.89,8900.0,42.6416,42.7161,42.6137,42.6975,8900.0
2020-05-18 13:30:00,45.89,45.9,45.77,45.83,4697.0,42.6975,42.7068,42.5858,42.6416,4697.0
2020-05-18 13:40:00,45.89,45.93,45.79,45.9,8200.0,42.6975,42.7347,42.6044,42.7068,8200.0
2020-05-18 13:50:00,45.91,46.02,45.9,45.95,10624.0,42.7161,42.8184,42.7068,42.7533,10624.0
2020-05-18 14:00:00,45.94,46.12,45.91,46.11,21365.0,42.744,42.9115,42.7161,42.9022,21365.0
2020-05-18 14:10:00,46.11,46.2,46.05,46.11,21501.0,42.9022,42.9859,42.8463,42.9022,21501.0
2020-05-18 14:20:00,46.1,46.15,45.86,45.88,37039.0,42.8928,42.9394,42.6695,42.6882,37039.0
2020-05-18 14:30:00,45.92,46.01,45.88,45.96,7604.0,42.7254,42.8091,42.6882,42.7626,7604.0
2020-05-18 14:40:00,45.96,46.15,45.95,45.95,19992.0,42.7626,42.9394,42.7533,42.7533,19992.0
2020-05-18 14:50:00,45.99,45.99,45.87,45.87,10947.0,42.7905,42.7905,42.6788,42.6788,10947.0
2020-05-18 15:00:00,45.86,46.1,45.86,46.02,17264.0,42.6695,42.8928,42.6695,42.8184,17264.0
2020-05-18 15:10:00,46.02,46.02,45.85,45.97,25183.0,42.8184,42.8184,42.6602,42.7719,25183.0
2020-05-18 15:20:00,45.96,45.96,45.83,45.86,43622.0,42.7626,42.7626,42.6416,42.6695,43622.0
2020-05-18 15:30:00,45.86,45.93,45.76,45.81,21646.0,42.6695,42.7347,42.5765,42.623,21646.0
2020-05-18 15:40:00,45.83,45.86,45.68,45.71,67838.0,42.6416,42.6695,42.5021,42.53,67838.0
2020-05-18 15:50:00,45.71,45.97,45.69,45.9,91833.0,42.53,42.7719,42.5114,42.7068,91833.0
2020-05-19 09:30:00,46.72,47.29,46.56,47.04,168354.0,43.4697,44.0001,43.3208,43.7675,168354.0
2020-05-19 09:40:00,47.07,47.42,47.05,47.32,78572.0,43.7954,44.121,43.7768,44.028,78572.0
2020-05-19 09:50:00,47.37,47.59,47.13,47.26,82650.0,44.0745,44.2792,43.8512,43.9721,82650.0
2020-05-19 10:00:00,47.26,47.3,46.84,46.97,57625.0,43.9721,44.0094,43.5814,43.7023,57625.0
2020-05-19 10:10:00,47.03,47.46,47.03,47.39,30998.0,43.7581,44.1582,43.7581,44.0931,30998.0
2020-05-19 10:20:00,47.45,47.8,47.4,47.67,30254.0,44.1489,44.4746,44.1024,44.3536,30254.0
2020-05-19 10:30:00,47.7,47.82,47.47,47.63,31569.0,44.3815,44.4932,44.1675,44.3164,31569.0
2020-05-19 10:40:00,47.65,47.99,47.65,47.97,45751.0,44.335,44.6514,44.335,44.6328,45751.0
2020-05-19 10:50:00,47.99,48.18,47.8,48.1,104682.0,44.6514,44.8281,44.4746,44.7537,104682.0
2020-05-19 11:00:00,48.09,48.09,47.5,47.63,46550.0,44.7444,44.7444,44.1955,44.3164,46550.0
2020-05-19 11:10:00,47.61,47.8,47.46,47.54,33710.0,44.2978,44.4746,44.1582,44.2327,33710.0
2020-05-19 11:20:00,47.55,47.65,47.49,47.54,24650.0,44.242,44.335,44.1861,44.2327,24650.0
2020-05-19 11:30:00,47.53,47.53,47.01,47.15,54708.0,44.2234,44.2234,43.7395,43.8698,54708.0
2020-05-19 11:40:00,47.16,47.61,47.16,47.6,34468.0,43.8791,44.2978,43.8791,44.2885,34468.0
2020-05-19 11:50:00,47.63,47.79,47.58,47.76,26031.0,44.3164,44.4653,44.2699,44.4374,26031.0
2020-05-19 12:00:00,47.78,47.79,47.57,47.76,27150.0,44.456,44.4653,44.2606,44.4374,27150.0
2020-05-19 12:10:00,47.77,47.83,47.71,47.77,50777.0,44.4467,44.5025,44.3908,44.4467,50777.0
2020-05-19 12:20:00,47.78,48.04,47.78,48.02,46299.0,44.456,44.6979,44.456,44.6793,46299.0
2020-05-19 12:30:00,48.02,48.17,48.02,48.14,81354.0,44.6793,44.8188,44.6793,44.7909,81354.0
2020-05-19 12:40:00,48.14,48.15,47.99,48.05,65265.0,44.7909,44.8002,44.6514,44.7072,65265.0
2020-05-19 12:50:00,48.06,48.15,48.04,48.09,38187.0,44.7165,44.8002,44.6979,44.7444,38187.0
2020-05-19 13:00:00,48.09,48.12,48.02,48.08,29476.0,44.7444,44.7723,44.6793,44.7351,29476.0
2020-05-19 13:10:00,48.09,48.17,48.0,48.1,63199.0,44.7444,44.8188,44.6607,44.7537,63199.0
2020-05-19 13:20:00,48.11,48.32,48.1,48.25,56650.0,44.763,44.9584,44.7537,44.8933,56650.0
2020-05-19 13:30:00,48.25,48.25,47.94,48.07,44250.0,44.8933,44.8933,44.6048,44.7258,44250.0
2020-05-19 13:40:00,48.07,48.18,47.98,48.18,22930.0,44.7258,44.8281,44.6421,44.8281,22930.0
2020-05-19 13:50:00,48.18,48.4,48.16,48.38,38799.0,44.8281,45.0328,44.8095,45.0142,38799.0
2020-05-19 14:00:00,48.38,48.48,48.29,48.33,60218.0,45.0142,45.1073,44.9305,44.9677,60218.0
2020-05-19 14:10:00,48.33,48.43,48.27,48.39,29044.0,44.9677,45.0608,44.9119,45.0235,29044.0
2020-05-19 14:20:00,48.4,48.56,48.4,48.55,40259.0,45.0328,45.1817,45.0328,45.1724,40259.0
2020-05-19 14:30:00,48.55,48.56,48.31,48.35,62071.0,45.1724,45.1817,44.9491,44.9863,62071.0
2020-05-19 14:40:00,48.35,48.46,48.26,48.36,45046.0,44.9863,45.0887,44.9026,44.9956,45046.0
2020-05-19 14:50:00,48.31,48.4,48.01,48.05,68104.0,44.9491,45.0328,44.67,44.7072,68104.0
2020-05-19 15:00:00,48.09,48.28,47.95,48.26,51383.0,44.7444,44.9212,44.6141,44.9026,51383.0
2020-05-19 15:10:00,48.26,48.28,47.93,47.98,48954.0,44.9026,44.9212,44.5955,44.6421,48954.0
2020-05-19 15:20:00,48.0,48.17,47.92,48.1,66288.0,44.6607,44.8188,44.5862,44.7537,66288.0
2020-05-19 15:30:00,48.09,48.4,48.07,48.37,77099.0,44.7444,45.0328,44.7258,45.0049,77099.0
2020-05-19 15:40:00,48.36,48.36,47.85,47.88,107695.0,44.9956,44.9956,44.5211,44.549,107695.0
2020-05-19 15:50:00,47.94,48.27,47.68,48.12,307317.0,44.6048,44.9119,44.3629,44.7723,307317.0
2020-05-20 09:30:00,48.26,48.62,48.13,48.15,183218.0,44.9026,45.2375,44.7816,44.8002,183218.0
2020-05-20 09:40:00,48.15,48.34,47.92,48.34,137001.0,44.8002,44.977,44.5862,44.977,137001.0
2020-05-20 09:50:00,48.36,48.79,48.36,48.67,74864.0,44.9956,45.3957,44.9956,45.2841,74864.0
2020-05-20 10:00:00,48.71,48.78,48.41,48.52,79933.0,45.3213,45.3864,45.0421,45.1445,79933.0
2020-05-20 10:10:00,48.51,48.68,48.43,48.54,41923.0,45.1352,45.2934,45.0608,45.1631,41923.0
2020-05-20 10:20:00,48.53,48.54,48.16,48.28,71280.0,45.1538,45.1631,44.8095,44.9212,71280.0
2020-05-20 10:30:00,48.24,48.34,47.87,48.01,43543.0,44.884,44.977,44.5397,44.67,43543.0
2020-05-20 10:40:00,47.99,48.02,47.5,47.5,89668.0,44.6514,44.6793,44.1955,44.1955,89668.0
2020-05-20 10:50:00,47.48,47.9,47.44,47.9,47767.0,44.1768,44.5676,44.1396,44.5676,47767.0
2020-05-20 11:00:00,47.88,48.13,47.76,47.96,17918.0,44.549,44.7816,44.4374,44.6234,17918.0
2020-05-20 11:10:00,47.96,48.09,47.86,47.99,16477.0,44.6234,44.7444,44.5304,44.6514,16477.0
2020-05-20 11:20:00,48.0,48.27,47.92,48.19,13095.0,44.6607,44.9119,44.5862,44.8374,13095.0
2020-05-20 11:30:00,48.22,48.22,47.97,48.04,10041.0,44.8654,44.8654,44.6328,44.6979,10041.0
2020-05-20 11:40:00,48.04,48.07,47.97,47.99,9020.0,44.6979,44.7258,44.6328,44.6514,9020.0
2020-05-20 11:50:00,48.03,48.03,47.78,47.86,16295.0,44.6886,44.6886,44.456,44.5304,16295.0
2020-05-20 12:00:00,47.85,47.99,47.82,47.87,15489.0,44.5211,44.6514,44.4932,44.5397,15489.0
2020-05-20 12:10:00,47.9,48.03,47.83,47.83,10324.0,44.5676,44.6886,44.5025,44.5025,10324.0
2020-05-20 12:20:00,47.84,47.91,47.76,47.87,26063.0,44.5118,44.5769,44.4374,44.5397,26063.0
2020-05-20 12:30:00,47.87,47.92,47.74,47.79,15280.0,44.5397,44.5862,44.4188,44.4653,15280.0
2020-05-20 12:40:00,47.79,47.8,47.71,47.77,12173.0,44.4653,44.4746,44.3908,44.4467,12173.0
2020-05-20 12:50:00,47.77,47.84,47.62,47.83,21888.0,44.4467,44.5118,44.3071,44.5025,21888.0
2020-05-20 13:00:00,47.82,47.99,47.78,47.87,21701.0,44.4932,44.6514,44.456,44.5397,21701.0
2020-05-20 13:10:00,47.9,47.9,47.82,47.82,6700.0,44.5676,44.5676,44.4932,44.4932,6700.0
2020-05-20 13:20:00,47.82,47.9,47.72,47.82,18604.0,44.4932,44.5676,44.4001,44.4932,18604.0
2020-05-20 13:30:00,47.81,48.03,47.8,47.94,11393.0,44.4839,44.6886,44.4746,44.6048,11393.0
2020-05-20 13:40:00,47.94,48.34,47.92,48.33,43181.0,44.6048,44.977,44.5862,44.9677,43181.0
2020-05-20 13:50:00,48.33,48.44,48.11,48.17,25857.0,44.9677,45.0701,44.763,44.8188,25857.0
2020-05-20 14:00:00,48.22,48.3,48.02,48.15,33566.0,44.8654,44.9398,44.6793,44.8002,33566.0
2020-05-20 14:10:00,48.17,48.51,48.16,48.34,19206.0,44.8188,45.1352,44.8095,44.977,19206.0
2020-05-20 14:20:00,48.31,48.38,48.17,48.19,12945.0,44.9491,45.0142,44.8188,44.8374,12945.0
2020-05-20 14:30:00,48.11,48.15,47.84,47.87,14797.0,44.763,44.8002,44.5118,44.5397,14797.0
2020-05-20 14:40:00,47.82,48.01,47.72,47.89,18088.0,44.4932,44.67,44.4001,44.5583,18088.0
2020-05-20 14:50:00,47.9,48.15,47.9,48.15,7451.0,44.5676,44.8002,44.5676,44.8002,7451.0
2020-05-20 15:00:00,48.14,48.14,47.93,47.93,13414.0,44.7909,44.7909,44.5955,44.5955,13414.0
2020-05-20 15:10:00,47.92,47.99,47.83,47.93,6436.0,44.5862,44.6514,44.5025,44.5955,6436.0
2020-05-20 15:20:00,47.93,48.01,47.84,48.0,11923.0,44.5955,44.67,44.5118,44.6607,11923.0
2020-05-20 15:30:00,47.99,48.2,47.98,48.02,22286.0,44.6514,44.8468,44.6421,44.6793,22286.0
2020-05-20 15:40:00,48.05,48.14,48.01,48.01,22890.0,44.7072,44.7909,44.67,44.67,22890.0
2020-05-20 15:50:00,48.07,48.11,47.96,48.04,47370.0,44.7258,44.763,44.6234,44.6979,47370.0
2020-05-21 09:30:00,47.21,47.28,46.55,47.17,227624.0,43.9256,43.9908,43.3115,43.8884,227624.0
2020-05-21 09:40:00,47.18,47.21,46.75,46.85,48685.0,43.8977,43.9256,43.4976,43.5907,48685.0
2020-05-21 09:50:00,46.78,46.94,46.67,46.88,42599.0,43.5255,43.6744,43.4232,43.6186,42599.0
2020-05-21 10:00:00,46.87,46.87,46.29,46.5,89372.0,43.6093,43.6093,43.0696,43.265,89372.0
2020-05-21 10:10:00,46.5,46.58,46.2,46.29,89951.0,43.265,43.3395,42.9859,43.0696,89951.0
2020-05-21 10:20:00,46.28,46.71,46.15,46.64,69694.0,43.0603,43.4604,42.9394,43.3953,69694.0
2020-05-21 10:30:00,46.65,46.65,46.03,46.09,93373.0,43.4046,43.4046,42.8277,42.8835,93373.0
2020-05-21 10:40:00,46.17,46.18,45.8,46.17,57859.0,42.958,42.9673,42.6137,42.958,57859.0
2020-05-21 10:50:00,46.17,46.33,46.09,46.2,75558.0,42.958,43.1068,42.8835,42.9859,75558.0
2020-05-21 11:00:00,46.2,46.47,46.12,46.47,72091.0,42.9859,43.2371,42.9115,43.2371,72091.0
2020-05-21 11:10:00,46.47,46.52,46.19,46.27,45609.0,43.2371,43.2836,42.9766,43.051,45609.0
2020-05-21 11:20:00,46.22,46.27,46.02,46.11,45876.0,43.0045,43.051,42.8184,42.9022,45876.0
2020-05-21 11:30:00,46.07,46.25,46.01,46.24,17346.0,42.8649,43.0324,42.8091,43.0231,17346.0
2020-05-21 11:40:00,46.24,46.37,46.18,46.36,23372.0,43.0231,43.1441,42.9673,43.1348,23372.0
2020-05-21 11:50:00,46.38,46.49,46.27,46.49,14038.0,43.1534,43.2557,43.051,43.2557,14038.0
2020-05-21 12:00:00,46.52,46.69,46.46,46.54,32625.0,43.2836,43.4418,43.2278,43.3022,32625.0
2020-05-21 12:10:00,46.53,46.6,46.42,46.54,22814.0,43.2929,43.3581,43.1906,43.3022,22814.0
2020-05-21 12:20:00,46.5,46.66,46.48,46.63,12212.0,43.265,43.4139,43.2464,43.386,12212.0
2020-05-21 12:30:00,46.6,46.72,46.54,46.64,15035.0,43.3581,43.4697,43.3022,43.3953,15035.0
2020-05-21 12:40:00,46.64,46.72,46.53,46.59,11240.0,43.3953,43.4697,43.2929,43.3488,11240.0
2020-05-21 12:50:00,46.58,46.66,46.37,46.37,18540.0,43.3395,43.4139,43.1441,43.1441,18540.0
2020-05-21 13:00:00,46.4,46.55,46.35,46.48,20162.0,43.172,43.3115,43.1255,43.2464,20162.0
2020-05-21 13:10:00,46.47,46.54,46.27,46.45,13922.0,43.2371,43.3022,43.051,43.2185,13922.0
2020-05-21 13:20:00,46.42,46.42,46.22,46.28,12567.0,43.1906,43.1906,43.0045,43.0603,12567.0
2020-05-21 13:30:00,46.3,46.38,46.2,46.36,16503.0,43.0789,43.1534,42.9859,43.1348,16503.0
2020-05-21 13:40:00,46.38,46.43,46.28,46.38,16915.0,43.1534,43.1999,43.0603,43.1534,16915.0
2020-05-21 13:50:00,46.34,46.46,46.27,46.41,12391.0,43.1162,43.2278,43.051,43.1813,12391.0
2020-05-21 14:00:00,46.41,46.57,46.41,46.53,17288.0,43.1813,43.3301,43.1813,43.2929,17288.0
2020-05-21 14:10:00,46.54,46.66,46.53,46.6,12476.0,43.3022,43.4139,43.2929,43.3581,12476.0
2020-05-21 14:20:00,46.6,46.62,46.5,46.57,13769.0,43.3581,43.3767,43.265,43.3301,13769.0
2020-05-21 14:30:00,46.57,46.61,46.44,46.6,20795.0,43.3301,43.3674,43.2092,43.3581,20795.0
2020-05-21 14:40:00,46.61,46.64,46.49,46.56,17496.0,43.3674,43.3953,43.2557,43.3208,17496.0
2020-05-21 14:50:00,46.56,46.81,46.55,46.71,24957.0,43.3208,43.5535,43.3115,43.4604,24957.0
2020-05-21 15:00:00,46.72,46.77,46.57,46.71,29415.0,43.4697,43.5162,43.3301,43.4604,29415.0
2020-05-21 15:10:00,46.69,46.78,46.62,46.67,32932.0,43.4418,43.5255,43.3767,43.4232,32932.0
2020-05-21 15:20:00,46.67,46.81,46.65,46.8,25480.0,43.4232,43.5535,43.4046,43.5441,25480.0
2020-05-21 15:30:00,46.81,46.83,46.59,46.72,43741.0,43.5535,43.5721,43.3488,43.4697,43741.0
2020-05-21 15:40:00,46.72,46.72,46.58,46.71,61565.0,43.4697,43.4697,43.3395,43.4604,61565.0
2020-05-21 15:50:00,46.72,46.76,46.53,46.67,177325.0,43.4697,43.5069,43.2929,43.4232,177325.0
2020-05-22 09:30:00,47.09,47.39,46.83,47.22,191977.0,43.814,44.0931,43.5721,43.9349,191977.0
2020-05-22 09:40:00,47.22,47.41,47.13,47.4,77652.0,43.9349,44.1117,43.8512,44.1024,77652.0
2020-05-22 09:50:00,47.41,47.82,47.26,47.27,77888.0,44.1117,44.4932,43.9721,43.9815,77888.0
2020-05-22 10:00:00,47.28,47.39,47.06,47.23,45247.0,43.9908,44.0931,43.7861,43.9442,45247.0
2020-05-22 10:10:00,47.19,47.19,46.89,46.95,22875.0,43.907,43.907,43.6279,43.6837,22875.0
2020-05-22 10:20:00,46.88,47.02,46.69,46.76,31689.0,43.6186,43.7488,43.4418,43.5069,31689.0
2020-05-22 10:30:00,46.76,47.06,46.58,46.73,53851.0,43.5069,43.7861,43.3395,43.479,53851.0
2020-05-22 10:40:00,46.7,46.94,46.7,46.84,10325.0,43.4511,43.6744,43.4511,43.5814,10325.0
2020-05-22 10:50:00,46.82,47.03,46.81,46.89,12861.0,43.5628,43.7581,43.5535,43.6279,12861.0
2020-05-22 11:00:00,46.85,47.17,46.82,47.11,28476.0,43.5907,43.8884,43.5628,43.8326,28476.0
2020-05-22 11:10:00,47.08,47.21,47.01,47.09,17100.0,43.8047,43.9256,43.7395,43.814,17100.0
2020-05-22 11:20:00,47.12,47.14,46.85,46.89,13704.0,43.8419,43.8605,43.5907,43.6279,13704.0
2020-05-22 11:30:00,46.95,47.0,46.82,46.85,11394.0,43.6837,43.7302,43.5628,43.5907,11394.0
2020-05-22 11:40:00,46.88,46.94,46.75,46.76,27819.0,43.6186,43.6744,43.4976,43.5069,27819.0
2020-05-22 11:50:00,46.76,46.77,46.54,46.56,15268.0,43.5069,43.5162,43.3022,43.3208,15268.0
2020-05-22 12:00:00,46.59,46.67,46.51,46.61,10407.0,43.3488,43.4232,43.2743,43.3674,10407.0
2020-05-22 12:10:00,46.59,46.72,46.56,46.69,20036.0,43.3488,43.4697,43.3208,43.4418,20036.0
2020-05-22 12:20:00,46.71,46.73,46.63,46.72,6993.0,43.4604,43.479,43.386,43.4697,6993.0
2020-05-22 12:30:00,46.73,46.73,46.62,46.64,24482.0,43.479,43.479,43.3767,43.3953,24482.0
2020-05-22 12:40:00,46.64,46.7,46.62,46.65,22200.0,43.3953,43.4511,43.3767,43.4046,22200.0
2020-05-22 12:50:00,46.65,46.68,46.61,46.63,15149.0,43.4046,43.4325,43.3674,43.386,15149.0
2020-05-22 13:00:00,46.61,46.74,46.61,46.68,8223.0,43.3674,43.4883,43.3674,43.4325,8223.0
2020-05-22 13:10:00,46.71,46.77,46.66,46.75,9939.0,43.4604,43.5162,43.4139,43.4976,9939.0
2020-05-22 13:20:00,46.73,46.74,46.66,46.67,6730.0,43.479,43.4883,43.4139,43.4232,6730.0
2020-05-22 13:30:00,46.68,46.7,46.63,46.65,6100.0,43.4325,43.4511,43.386,43.4046,6100.0
2020-05-22 13:40:00,46.65,46.68,46.62,46.65,8536.0,43.4046,43.4325,43.3767,43.4046,8536.0
2020-05-22 13:50:00,46.62,46.68,46.59,46.67,6404.0,43.3767,43.4325,43.3488,43.4232,6404.0
2020-05-22 14:00:00,46.64,46.66,46.47,46.6,14600.0,43.3953,43.4139,43.2371,43.3581,14600.0
2020-05-22 14:10:00,46.58,46.63,46.52,46.56,6132.0,43.3395,43.386,43.2836,43.3208,6132.0
2020-05-22 14:20:00,46.59,46.75,46.59,46.71,8861.0,43.3488,43.4976,43.3488,43.4604,8861.0
2020-05-22 14:30:00,46.74,46.86,46.74,46.77,10810.0,43.4883,43.6,43.4883,43.5162,10810.0
2020-05-22 14:40:00,46.79,46.82,46.74,46.76,9293.0,43.5348,43.5628,43.4883,43.5069,9293.0
2020-05-22 14:50:00,46.72,46.84,46.71,46.82,7126.0,43.4697,43.5814,43.4604,43.5628,7126.0
2020-05-22 15:00:00,46.84,46.88,46.78,46.78,11094.0,43.5814,43.6186,43.5255,43.5255,11094.0
2020-05-22 15:10:00,46.77,46.84,46.66,46.66,11008.0,43.5162,43.5814,43.4139,43.4139,11008.0
2020-05-22 15:20:00,46.6,46.66,46.59,46.62,11824.0,43.3581,43.4139,43.3488,43.3767,11824.0
2020-05-22 15:30:00,46.63,46.75,46.59,46.72,21184.0,43.386,43.4976,43.3488,43.4697,21184.0
2020-05-22 15:40:00,46.73,46.77,46.61,46.63,39155.0,43.479,43.5162,43.3674,43.386,39155.0
2020-05-22 15:50:00,46.64,46.66,46.43,46.5,149265.0,43.3953,43.4139,43.1999,43.265,149265.0
2020-05-26 09:30:00,46.64,46.64,45.88,46.17,225074.0,43.3953,43.3953,42.6882,42.958,225074.0
2020-05-26 09:40:00,46.19,46.43,45.91,46.15,63691.0,42.9766,43.1999,42.7161,42.9394,63691.0
2020-05-26 09:50:00,46.09,46.11,45.42,45.42,54733.0,42.8835,42.9022,42.2602,42.2602,54733.0
2020-05-26 10:00:00,45.42,45.52,44.97,45.33,63280.0,42.2602,42.3532,41.8415,42.1764,63280.0
2020-05-26 10:10:00,45.31,45.43,45.19,45.38,34020.0,42.1578,42.2695,42.0462,42.2229,34020.0
2020-05-26 10:20:00,45.4,45.5,45.31,45.33,29765.0,42.2415,42.3346,42.1578,42.1764,29765.0
2020-05-26 10:30:00,45.33,45.33,45.11,45.27,23844.0,42.1764,42.1764,41.9717,42.1206,23844.0
2020-05-26 10:40:00,45.27,45.36,45.05,45.23,35143.0,42.1206,42.2043,41.9159,42.0834,35143.0
2020-05-26 10:50:00,45.2,45.23,44.85,44.99,44045.0,42.0555,42.0834,41.7298,41.8601,44045.0
2020-05-26 11:00:00,45.0,45.22,44.97,45.18,21828.0,41.8694,42.0741,41.8415,42.0369,21828.0
2020-05-26 11:10:00,45.16,45.3,45.15,45.19,29980.0,42.0182,42.1485,42.0089,42.0462,29980.0
2020-05-26 11:20:00,45.2,45.44,45.2,45.37,43953.0,42.0555,42.2788,42.0555,42.2136,43953.0
2020-05-26 11:30:00,45.32,45.52,45.23,45.41,30217.0,42.1671,42.3532,42.0834,42.2509,30217.0
2020-05-26 11:40:00,45.43,45.47,45.28,45.47,16238.0,42.2695,42.3067,42.1299,42.3067,16238.0
2020-05-26 11:50:00,45.51,45.72,45.48,45.55,36816.0,42.3439,42.5393,42.316,42.3811,36816.0
2020-05-26 12:00:00,45.58,45.63,45.34,45.38,16486.0,42.409,42.4555,42.1857,42.2229,16486.0
2020-05-26 12:10:00,45.38,45.44,45.3,45.3,20636.0,42.2229,42.2788,42.1485,42.1485,20636.0
2020-05-26 12:20:00,45.31,45.32,45.15,45.19,29468.0,42.1578,42.1671,42.0089,42.0462,29468.0
2020-05-26 12:30:00,45.19,45.21,45.08,45.08,31541.0,42.0462,42.0648,41.9438,41.9438,31541.0
2020-05-26 12:40:00,45.09,45.16,45.04,45.09,29273.0,41.9531,42.0182,41.9066,41.9531,29273.0
2020-05-26 12:50:00,45.09,45.16,45.06,45.16,29007.0,41.9531,42.0182,41.9252,42.0182,29007.0
2020-05-26 13:00:00,45.16,45.23,45.03,45.06,24065.0,42.0182,42.0834,41.8973,41.9252,24065.0
2020-05-26 13:10:00,45.06,45.17,45.05,45.12,18114.0,41.9252,42.0275,41.9159,41.981,18114.0
2020-05-26 13:20:00,45.08,45.2,45.08,45.18,11025.0,41.9438,42.0555,41.9438,42.0369,11025.0
2020-05-26 13:30:00,45.18,45.24,45.16,45.23,12437.0,42.0369,42.0927,42.0182,42.0834,12437.0
2020-05-26 13:40:00,45.22,45.22,45.09,45.1,25553.0,42.0741,42.0741,41.9531,41.9624,25553.0
2020-05-26 13:50:00,45.1,45.14,45.07,45.1,12273.0,41.9624,41.9996,41.9345,41.9624,12273.0
2020-05-26 14:00:00,45.1,45.17,45.09,45.1,24159.0,41.9624,42.0275,41.9531,41.9624,24159.0
2020-05-26 14:10:00,45.09,45.13,45.07,45.07,33976.0,41.9531,41.9903,41.9345,41.9345,33976.0
2020-05-26 14:20:00,45.06,45.14,45.01,45.11,18765.0,41.9252,41.9996,41.8787,41.9717,18765.0
2020-05-26 14:30:00,45.11,45.18,45.07,45.07,9691.0,41.9717,42.0369,41.9345,41.9345,9691.0
2020-05-26 14:40:00,45.07,45.09,45.04,45.05,24410.0,41.9345,41.9531,41.9066,41.9159,24410.0
2020-05-26 14:50:00,45.06,45.08,45.04,45.08,20304.0,41.9252,41.9438,41.9066,41.9438,20304.0
2020-05-26 15:00:00,45.08,45.13,45.04,45.04,33116.0,41.9438,41.9903,41.9066,41.9066,33116.0
2020-05-26 15:10:00,45.04,45.06,44.88,44.88,63789.0,41.9066,41.9252,41.7577,41.7577,63789.0
2020-05-26 15:20:00,44.85,44.88,44.78,44.79,43327.0,41.7298,41.7577,41.6647,41.674,43327.0
2020-05-26 15:30:00,44.78,44.88,44.74,44.84,65218.0,41.6647,41.7577,41.6275,41.7205,65218.0
2020-05-26 15:40:00,44.84,44.95,44.74,44.92,83116.0,41.7205,41.8229,41.6275,41.7949,83116.0
2020-05-26 15:50:00,44.96,45.1,44.81,44.89,136516.0,41.8322,41.9624,41.6926,41.767,136516.0
2020-05-27 09:30:00,43.5,43.81,43.1,43.5,183994.0,40.4737,40.7622,40.1016,40.4737,183994.0
2020-05-27 09:40:00,43.5,43.57,43.11,43.2,70147.0,40.4737,40.5389,40.1109,40.1946,70147.0
2020-05-27 09:50:00,43.19,43.51,43.04,43.35,68497.0,40.1853,40.483,40.0457,40.3342,68497.0
2020-05-27 10:00:00,43.38,43.55,43.11,43.5,72258.0,40.3621,40.5202,40.1109,40.4737,72258.0
2020-05-27 10:10:00,43.49,43.82,43.31,43.67,56014.0,40.4644,40.7715,40.2969,40.6319,56014.0
2020-05-27 10:20:00,43.67,44.13,43.67,44.0,66805.0,40.6319,41.0599,40.6319,40.9389,66805.0
2020-05-27 10:30:00,44.03,44.16,43.71,43.71,25833.0,40.9669,41.0878,40.6691,40.6691,25833.0
2020-05-27 10:40:00,43.74,43.86,43.21,43.22,45795.0,40.697,40.8087,40.2039,40.2132,45795.0
2020-05-27 10:50:00,43.21,43.22,42.92,43.22,74088.0,40.2039,40.2132,39.9341,40.2132,74088.0
2020-05-27 11:00:00,43.22,43.3,42.92,43.27,44275.0,40.2132,40.2876,39.9341,40.2597,44275.0
2020-05-27 11:10:00,43.18,43.29,43.05,43.25,25617.0,40.176,40.2783,40.055,40.2411,25617.0
2020-05-27 11:20:00,43.26,43.54,43.26,43.44,32607.0,40.2504,40.5109,40.2504,40.4179,32607.0
2020-05-27 11:30:00,43.46,43.51,43.29,43.47,25641.0,40.4365,40.483,40.2783,40.4458,25641.0
2020-05-27 11:40:00,43.43,43.44,43.14,43.19,30060.0,40.4086,40.4179,40.1388,40.1853,30060.0
2020-05-27 11:50:00,43.12,43.3,43.09,43.25,40456.0,40.1202,40.2876,40.0923,40.2411,40456.0
2020-05-27 12:00:00,43.27,43.65,43.27,43.64,35964.0,40.2597,40.6133,40.2597,40.604,35964.0
2020-05-27 12:10:00,43.64,43.96,43.62,43.88,41460.0,40.604,40.9017,40.5854,40.8273,41460.0
2020-05-27 12:20:00,43.89,44.12,43.89,43.97,47912.0,40.8366,41.0506,40.8366,40.911,47912.0
2020-05-27 12:30:00,43.98,44.12,43.97,44.02,30013.0,40.9203,41.0506,40.911,40.9576,30013.0
2020-05-27 12:40:00,44.0,44.0,43.72,43.92,19962.0,40.9389,40.9389,40.6784,40.8645,19962.0
2020-05-27 12:50:00,43.88,44.01,43.88,43.98,18786.0,40.8273,40.9482,40.8273,40.9203,18786.0
2020-05-27 13:00:00,43.97,44.17,43.96,44.06,24093.0,40.911,41.0971,40.9017,40.9948,24093.0
2020-05-27 13:10:00,44.07,44.28,44.07,44.25,21252.0,41.0041,41.1995,41.0041,41.1716,21252.0
2020-05-27 13:20:00,44.28,44.43,44.27,44.3,31958.0,41.1995,41.339,41.1902,41.2181,31958.0
2020-05-27 13:30:00,44.26,44.32,44.13,44.29,31227.0,41.1809,41.2367,41.0599,41.2088,31227.0
2020-05-27 13:40:00,44.28,44.32,44.2,44.27,22270.0,41.1995,41.2367,41.125,41.1902,22270.0
2020-05-27 13:50:00,44.29,44.46,44.27,44.34,17994.0,41.2088,41.3669,41.1902,41.2553,17994.0
2020-05-27 14:00:00,44.34,44.51,44.34,44.44,21782.0,41.2553,41.4135,41.2553,41.3483,21782.0
2020-05-27 14:10:00,44.47,44.59,44.37,44.37,16433.0,41.3762,41.4879,41.2832,41.2832,16433.0
2020-05-27 14:20:00,44.36,44.52,44.34,44.43,16943.0,41.2739,41.4228,41.2553,41.339,16943.0
2020-05-27 14:30:00,44.46,44.72,44.46,44.65,18315.0,41.3669,41.6089,41.3669,41.5437,18315.0
2020-05-27 14:40:00,44.64,44.65,44.56,44.6,36722.0,41.5344,41.5437,41.46,41.4972,36722.0
2020-05-27 14:50:00,44.59,44.7,44.58,44.69,75377.0,41.4879,41.5902,41.4786,41.5809,75377.0
2020-05-27 15:00:00,44.69,44.79,44.61,44.71,34268.0,41.5809,41.674,41.5065,41.5995,34268.0
2020-05-27 15:10:00,44.71,44.82,44.63,44.76,27302.0,41.5995,41.7019,41.5251,41.6461,27302.0
2020-05-27 15:20:00,44.76,44.86,44.66,44.83,41251.0,41.6461,41.7391,41.553,41.7112,41251.0
2020-05-27 15:30:00,44.83,44.84,44.64,44.7,40335.0,41.7112,41.7205,41.5344,41.5902,40335.0
2020-05-27 15:40:00,44.71,44.85,44.69,44.83,57069.0,41.5995,41.7298,41.5809,41.7112,57069.0
2020-05-27 15:50:00,44.82,44.93,44.77,44.87,332913.0,41.7019,41.8042,41.6554,41.7484,332913.0
2020-05-28 09:30:00,45.7,46.16,45.45,45.82,180979.0,42.5207,42.9487,42.2881,42.6323,180979.0
2020-05-28 09:40:00,45.79,46.04,45.51,45.66,42474.0,42.6044,42.837,42.3439,42.4835,42474.0
2020-05-28 09:50:00,45.66,45.73,45.28,45.32,38954.0,42.4835,42.5486,42.1299,42.1671,38954.0
2020-05-28 10:00:00,45.34,45.47,45.01,45.31,41554.0,42.1857,42.3067,41.8787,42.1578,41554.0
2020-05-28 10:10:00,45.3,45.41,45.14,45.38,40778.0,42.1485,42.2509,41.9996,42.2229,40778.0
2020-05-28 10:20:00,45.38,45.59,45.27,45.55,30078.0,42.2229,42.4183,42.1206,42.3811,30078.0
2020-05-28 10:30:00,45.56,45.97,45.44,45.83,89503.0,42.3904,42.7719,42.2788,42.6416,89503.0
2020-05-28 10:40:00,45.86,45.97,45.72,45.9,55750.0,42.6695,42.7719,42.5393,42.7068,55750.0
2020-05-28 10:50:00,45.91,46.06,45.87,45.97,36037.0,42.7161,42.8556,42.6788,42.7719,36037.0
2020-05-28 11:00:00,45.96,46.04,45.86,45.91,31018.0,42.7626,42.837,42.6695,42.7161,31018.0
2020-05-28 11:10:00,45.89,45.89,45.65,45.66,26543.0,42.6975,42.6975,42.4742,42.4835,26543.0
2020-05-28 11:20:00,45.65,45.84,45.63,45.82,24522.0,42.4742,42.6509,42.4555,42.6323,24522.0
2020-05-28 11:30:00,45.86,45.88,45.52,45.62,37978.0,42.6695,42.6882,42.3532,42.4462,37978.0
2020-05-28 11:40:00,45.59,45.59,45.41,45.48,65774.0,42.4183,42.4183,42.2509,42.316,65774.0
2020-05-28 11:50:00,45.47,45.6,45.42,45.6,20868.0,42.3067,42.4276,42.2602,42.4276,20868.0
2020-05-28 12:00:00,45.62,45.62,45.41,45.45,19795.0,42.4462,42.4462,42.2509,42.2881,19795.0
2020-05-28 12:10:00,45.44,45.54,45.41,45.43,12530.0,42.2788,42.3718,42.2509,42.2695,12530.0
2020-05-28 12:20:00,45.42,45.42,45.11,45.26,27058.0,42.2602,42.2602,41.9717,42.1113,27058.0
2020-05-28 12:30:00,45.24,45.35,45.17,45.22,15382.0,42.0927,42.195,42.0275,42.0741,15382.0
2020-05-28 12:40:00,45.24,45.29,45.05,45.19,29472.0,42.0927,42.1392,41.9159,42.0462,29472.0
2020-05-28 12:50:00,45.2,45.32,45.18,45.24,17991.0,42.0555,42.1671,42.0369,42.0927,17991.0
2020-05-28 13:00:00,45.24,45.26,45.13,45.26,11895.0,42.0927,42.1113,41.9903,42.1113,11895.0
2020-05-28 13:10:00,45.25,45.3,45.04,45.04,29759.0,42.102,42.1485,41.9066,41.9066,29759.0
2020-05-28 13:20:00,45.03,45.06,44.74,44.76,46275.0,41.8973,41.9252,41.6275,41.6461,46275.0
2020-05-28 13:30:00,44.78,44.81,44.61,44.62,35524.0,41.6647,41.6926,41.5065,41.5158,35524.0
2020-05-28 13:40:00,44.64,44.69,44.46,44.48,37902.0,41.5344,41.5809,41.3669,41.3856,37902.0
2020-05-28 13:50:00,44.43,44.52,44.37,44.4,21361.0,41.339,41.4228,41.2832,41.3111,21361.0
2020-05-28 14:00:00,44.39,44.65,44.39,44.65,23100.0,41.3018,41.5437,41.3018,41.5437,23100.0
2020-05-28 14:10:00,44.65,44.74,44.52,44.59,33594.0,41.5437,41.6275,41.4228,41.4879,33594.0
2020-05-28 14:20:00,44.58,44.58,44.49,44.51,24103.0,41.4786,41.4786,41.3949,41.4135,24103.0
2020-05-28 14:30:00,44.52,44.58,44.49,44.54,13483.0,41.4228,41.4786,41.3949,41.4414,13483.0
2020-05-28 14:40:00,44.57,44.73,44.54,44.72,17443.0,41.4693,41.6182,41.4414,41.6089,17443.0
2020-05-28 14:50:00,44.72,44.89,44.69,44.86,32128.0,41.6089,41.767,41.5809,41.7391,32128.0
2020-05-28 15:00:00,44.84,44.95,44.78,44.85,19397.0,41.7205,41.8229,41.6647,41.7298,19397.0
2020-05-28 15:10:00,44.84,44.96,44.73,44.78,19632.0,41.7205,41.8322,41.6182,41.6647,19632.0
2020-05-28 15:20:00,44.79,44.91,44.7,44.7,24636.0,41.674,41.7856,41.5902,41.5902,24636.0
2020-05-28 15:30:00,44.69,44.95,44.69,44.92,15737.0,41.5809,41.8229,41.5809,41.7949,15737.0
2020-05-28 15:40:00,44.91,44.93,44.79,44.79,27548.0,41.7856,41.8042,41.674,41.674,27548.0
2020-05-28 15:50:00,44.79,44.97,44.62,44.91,164773.0,41.674,41.8415,41.5158,41.7856,164773.0
2020-05-29 09:30:00,46.14,46.14,45.78,46.02,126683.0,42.9301,42.9301,42.5951,42.8184,126683.0
2020-05-29 09:40:00,46.02,46.11,45.59,45.8,92164.0,42.8184,42.9022,42.4183,42.6137,92164.0
2020-05-29 09:50:00,45.8,45.99,45.71,45.97,40496.0,42.6137,42.7905,42.53,42.7719,40496.0
2020-05-29 10:00:00,45.97,46.05,45.72,45.72,40029.0,42.7719,42.8463,42.5393,42.5393,40029.0
2020-05-29 10:10:00,45.71,45.83,45.56,45.76,43051.0,42.53,42.6416,42.3904,42.5765,43051.0
2020-05-29 10:20:00,45.74,45.95,45.69,45.85,28655.0,42.5579,42.7533,42.5114,42.6602,28655.0
2020-05-29 10:30:00,45.86,46.04,45.74,46.03,34878.0,42.6695,42.837,42.5579,42.8277,34878.0
2020-05-29 10:40:00,46.04,46.3,46.0,46.12,64981.0,42.837,43.0789,42.7998,42.9115,64981.0
2020-05-29 10:50:00,46.13,46.34,46.13,46.33,62637.0,42.9208,43.1162,42.9208,43.1068,62637.0
2020-05-29 11:00:00,46.33,46.34,46.06,46.09,46287.0,43.1068,43.1162,42.8556,42.8835,46287.0
2020-05-29 11:10:00,46.13,46.15,45.9,45.9,21778.0,42.9208,42.9394,42.7068,42.7068,21778.0
2020-05-29 11:20:00,45.91,46.21,45.91,46.17,16744.0,42.7161,42.9952,42.7161,42.958,16744.0
2020-05-29 11:30:00,46.15,46.25,46.1,46.21,29994.0,42.9394,43.0324,42.8928,42.9952,29994.0
2020-05-29 11:40:00,46.21,46.38,46.15,46.35,31077.0,42.9952,43.1534,42.9394,43.1255,31077.0
2020-05-29 11:50:00,46.35,46.47,46.27,46.33,38756.0,43.1255,43.2371,43.051,43.1068,38756.0
2020-05-29 12:00:00,46.35,46.4,46.26,46.31,20376.0,43.1255,43.172,43.0417,43.0882,20376.0
2020-05-29 12:10:00,46.34,46.41,46.22,46.22,17260.0,43.1162,43.1813,43.0045,43.0045,17260.0
2020-05-29 12:20:00,46.22,46.35,46.19,46.27,13596.0,43.0045,43.1255,42.9766,43.051,13596.0
2020-05-29 12:30:00,46.3,46.3,46.19,46.23,9496.0,43.0789,43.0789,42.9766,43.0138,9496.0
2020-05-29 12:40:00,46.25,46.43,46.23,46.36,32010.0,43.0324,43.1999,43.0138,43.1348,32010.0
2020-05-29 12:50:00,46.36,46.4,46.21,46.25,33820.0,43.1348,43.172,42.9952,43.0324,33820.0
2020-05-29 13:00:00,46.24,46.34,46.18,46.29,9899.0,43.0231,43.1162,42.9673,43.0696,9899.0
2020-05-29 13:10:00,46.31,46.4,46.31,46.33,18218.0,43.0882,43.172,43.0882,43.1068,18218.0
2020-05-29 13:20:00,46.34,46.39,46.29,46.33,14528.0,43.1162,43.1627,43.0696,43.1068,14528.0
2020-05-29 13:30:00,46.29,46.46,46.25,46.34,17369.0,43.0696,43.2278,43.0324,43.1162,17369.0
2020-05-29 13:40:00,46.33,46.36,46.13,46.18,14125.0,43.1068,43.1348,42.9208,42.9673,14125.0
2020-05-29 13:50:00,46.19,46.19,46.02,46.02,21174.0,42.9766,42.9766,42.8184,42.8184,21174.0
2020-05-29 14:00:00,46.02,46.15,45.94,46.14,36750.0,42.8184,42.9394,42.744,42.9301,36750.0
2020-05-29 14:10:00,46.16,46.24,46.04,46.14,14924.0,42.9487,43.0231,42.837,42.9301,14924.0
2020-05-29 14:20:00,46.15,46.31,45.97,45.99,17909.0,42.9394,43.0882,42.7719,42.7905,17909.0
2020-05-29 14:30:00,45.99,46.05,45.95,45.95,36445.0,42.7905,42.8463,42.7533,42.7533,36445.0
2020-05-29 14:40:00,45.94,46.11,45.94,46.08,21398.0,42.744,42.9022,42.744,42.8742,21398.0
2020-05-29 14:50:00,46.05,46.3,45.9,46.09,47537.0,42.8463,43.0789,42.7068,42.8835,47537.0
2020-05-29 15:00:00,46.1,46.1,45.77,45.9,41583.0,42.8928,42.8928,42.5858,42.7068,41583.0
2020-05-29 15:10:00,45.9,46.12,45.9,46.01,27830.0,42.7068,42.9115,42.7068,42.8091,27830.0
2020-05-29 15:20:00,46.03,46.13,45.9,46.02,36828.0,42.8277,42.9208,42.7068,42.8184,36828.0
2020-05-29 15:30:00,46.02,46.18,45.98,46.15,42936.0,42.8184,42.9673,42.7812,42.9394,42936.0
2020-05-29 15:40:00,46.15,46.15,45.85,45.94,67257.0,42.9394,42.9394,42.6602,42.744,67257.0
2020-05-29 15:50:00,45.97,46.24,45.93,46.01,224361.0,42.7719,43.0231,42.7347,42.8091,224361.0
2020-06-01 09:30:00,46.76,47.08,46.63,46.92,260290.0,43.5069,43.8047,43.386,43.6558,260290.0
2020-06-01 09:40:00,46.92,47.18,46.83,46.97,98580.0,43.6558,43.8977,43.5721,43.7023,98580.0
2020-06-01 09:50:00,46.97,46.97,46.57,46.78,25458.0,43.7023,43.7023,43.3301,43.5255,25458.0
2020-06-01 10:00:00,46.83,46.96,46.53,46.92,33266.0,43.5721,43.693,43.2929,43.6558,33266.0
2020-06-01 10:10:00,46.92,47.12,46.92,47.0,45484.0,43.6558,43.8419,43.6558,43.7302,45484.0
2020-06-01 10:20:00,46.99,47.26,46.98,47.19,85849.0,43.7209,43.9721,43.7116,43.907,85849.0
2020-06-01 10:30:00,47.23,47.38,47.15,47.19,44000.0,43.9442,44.0838,43.8698,43.907,44000.0
2020-06-01 10:40:00,47.18,47.34,47.1,47.22,24766.0,43.8977,44.0466,43.8233,43.9349,24766.0
2020-06-01 10:50:00,47.22,47.39,47.03,47.36,22180.0,43.9349,44.0931,43.7581,44.0652,22180.0
2020-06-01 11:00:00,47.36,47.48,47.26,47.46,23398.0,44.0652,44.1768,43.9721,44.1582,23398.0
2020-06-01 11:10:00,47.45,47.5,47.33,47.37,34970.0,44.1489,44.1955,44.0373,44.0745,34970.0
2020-06-01 11:20:00,47.37,47.42,47.24,47.35,20856.0,44.0745,44.121,43.9535,44.0559,20856.0
2020-06-01 11:30:00,47.36,47.6,47.36,47.55,45082.0,44.0652,44.2885,44.0652,44.242,45082.0
2020-06-01 11:40:00,47.58,47.87,47.57,47.67,94856.0,44.2699,44.5397,44.2606,44.3536,94856.0
2020-06-01 11:50:00,47.67,47.67,47.5,47.59,39736.0,44.3536,44.3536,44.1955,44.2792,39736.0
2020-06-01 12:00:00,47.6,47.7,47.54,47.63,47541.0,44.2885,44.3815,44.2327,44.3164,47541.0
2020-06-01 12:10:00,47.62,47.75,47.57,47.63,34497.0,44.3071,44.4281,44.2606,44.3164,34497.0
2020-06-01 12:20:00,47.63,47.71,47.48,47.58,30107.0,44.3164,44.3908,44.1768,44.2699,30107.0
2020-06-01 12:30:00,47.59,47.8,47.55,47.78,26558.0,44.2792,44.4746,44.242,44.456,26558.0
2020-06-01 12:40:00,47.78,47.83,47.73,47.74,24134.0,44.456,44.5025,44.4094,44.4188,24134.0
2020-06-01 12:50:00,47.74,47.81,47.62,47.63,24732.0,44.4188,44.4839,44.3071,44.3164,24732.0
2020-06-01 13:00:00,47.66,47.69,47.53,47.58,27333.0,44.3443,44.3722,44.2234,44.2699,27333.0
2020-06-01 13:10:00,47.58,47.67,47.5,47.61,20337.0,44.2699,44.3536,44.1955,44.2978,20337.0
2020-06-01 13:20:00,47.62,47.62,47.47,47.59,16872.0,44.3071,44.3071,44.1675,44.2792,16872.0
2020-06-01 13:30:00,47.59,47.65,47.45,47.51,40137.0,44.2792,44.335,44.1489,44.2048,40137.0
2020-06-01 13:40:00,47.52,47.52,47.4,47.5,17458.0,44.2141,44.2141,44.1024,44.1955,17458.0
2020-06-01 13:50:00,47.49,47.5,47.3,47.41,23923.0,44.1861,44.1955,44.0094,44.1117,23923.0
2020-06-01 14:00:00,47.41,47.49,47.4,47.42,13730.0,44.1117,44.1861,44.1024,44.121,13730.0
2020-06-01 14:10:00,47.4,47.46,47.34,47.45,13754.0,44.1024,44.1582,44.0466,44.1489,13754.0
2020-06-01 14:20:00,47.46,47.6,47.46,47.6,12112.0,44.1582,44.2885,44.1582,44.2885,12112.0
2020-06-01 14:30:00,47.59,47.72,47.57,47.72,21796.0,44.2792,44.4001,44.2606,44.4001,21796.0
2020-06-01 14:40:00,47.73,47.74,47.49,47.54,22225.0,44.4094,44.4188,44.1861,44.2327,22225.0
2020-06-01 14:50:00,47.56,47.74,47.55,47.7,22574.0,44.2513,44.4188,44.242,44.3815,22574.0
2020-06-01 15:00:00,47.7,47.79,47.68,47.74,17904.0,44.3815,44.4653,44.3629,44.4188,17904.0
2020-06-01 15:10:00,47.73,47.87,47.72,47.85,33414.0,44.4094,44.5397,44.4001,44.5211,33414.0
2020-06-01 15:20:00,47.85,47.88,47.8,47.86,34458.0,44.5211,44.549,44.4746,44.5304,34458.0
2020-06-01 15:30:00,47.86,47.87,47.76,47.82,49323.0,44.5304,44.5397,44.4374,44.4932,49323.0
2020-06-01 15:40:00,47.81,47.85,47.78,47.83,74141.0,44.4839,44.5211,44.456,44.5025,74141.0
2020-06-01 15:50:00,47.83,48.01,47.7,47.92,235150.0,44.5025,44.67,44.3815,44.5862,235150.0
2020-06-02 09:30:00,48.26,48.27,47.49,47.63,154060.0,44.9026,44.9119,44.1861,44.3164,154060.0
2020-06-02 09:40:00,47.63,48.11,47.47,47.72,68238.0,44.3164,44.763,44.1675,44.4001,68238.0
2020-06-02 09:50:00,47.67,47.97,47.66,47.97,33522.0,44.3536,44.6328,44.3443,44.6328,33522.0
2020-06-02 10:00:00,47.99,48.01,47.8,47.96,18804.0,44.6514,44.67,44.4746,44.6234,18804.0
2020-06-02 10:10:00,47.93,47.96,47.78,47.93,23446.0,44.5955,44.6234,44.456,44.5955,23446.0
2020-06-02 10:20:00,47.92,47.92,47.49,47.69,55830.0,44.5862,44.5862,44.1861,44.3722,55830.0
2020-06-02 10:30:00,47.69,47.78,47.28,47.47,25009.0,44.3722,44.456,43.9908,44.1675,25009.0
2020-06-02 10:40:00,47.47,47.51,47.16,47.16,27868.0,44.1675,44.2048,43.8791,43.8791,27868.0
2020-06-02 10:50:00,47.17,47.41,47.14,47.22,37178.0,43.8884,44.1117,43.8605,43.9349,37178.0
2020-06-02 11:00:00,47.2,47.22,46.69,46.71,59604.0,43.9163,43.9349,43.4418,43.4604,59604.0
2020-06-02 11:10:00,46.68,47.05,46.63,46.98,15561.0,43.4325,43.7768,43.386,43.7116,15561.0
2020-06-02 11:20:00,46.98,47.1,46.44,46.46,61635.0,43.7116,43.8233,43.2092,43.2278,61635.0
2020-06-02 11:30:00,46.47,46.59,46.36,46.53,63121.0,43.2371,43.3488,43.1348,43.2929,63121.0
2020-06-02 11:40:00,46.52,46.65,46.48,46.54,44269.0,43.2836,43.4046,43.2464,43.3022,44269.0
2020-06-02 11:50:00,46.5,46.5,45.99,46.36,93762.0,43.265,43.265,42.7905,43.1348,93762.0
2020-06-02 12:00:00,46.35,46.45,46.24,46.24,27227.0,43.1255,43.2185,43.0231,43.0231,27227.0
2020-06-02 12:10:00,46.27,46.28,46.01,46.18,46601.0,43.051,43.0603,42.8091,42.9673,46601.0
2020-06-02 12:20:00,46.16,46.24,46.05,46.17,29735.0,42.9487,43.0231,42.8463,42.958,29735.0
2020-06-02 12:30:00,46.17,46.32,46.06,46.21,20750.0,42.958,43.0975,42.8556,42.9952,20750.0
2020-06-02 12:40:00,46.22,46.35,46.17,46.32,41290.0,43.0045,43.1255,42.958,43.0975,41290.0
2020-06-02 12:50:00,46.27,46.3,46.17,46.2,26071.0,43.051,43.0789,42.958,42.9859,26071.0
2020-06-02 13:00:00,46.2,46.45,46.2,46.41,27684.0,42.9859,43.2185,42.9859,43.1813,27684.0
2020-06-02 13:10:00,46.42,46.47,46.39,46.41,26967.0,43.1906,43.2371,43.1627,43.1813,26967.0
2020-06-02 13:20:00,46.4,46.46,46.39,46.43,27660.0,43.172,43.2278,43.1627,43.1999,27660.0
2020-06-02 13:30:00,46.44,46.56,46.43,46.45,12023.0,43.2092,43.3208,43.1999,43.2185,12023.0
2020-06-02 13:40:00,46.43,46.49,46.38,46.4,37580.0,43.1999,43.2557,43.1534,43.172,37580.0
2020-06-02 13:50:00,46.4,46.41,46.34,46.35,14581.0,43.172,43.1813,43.1162,43.1255,14581.0
2020-06-02 14:00:00,46.33,46.35,46.19,46.23,22147.0,43.1068,43.1255,42.9766,43.0138,22147.0
2020-06-02 14:10:00,46.22,46.32,46.14,46.16,17126.0,43.0045,43.0975,42.9301,42.9487,17126.0
2020-06-02 14:20:00,46.15,46.22,46.05,46.05,25538.0,42.9394,43.0045,42.8463,42.8463,25538.0
2020-06-02 14:30:00,46.06,46.14,46.04,46.14,23887.0,42.8556,42.9301,42.837,42.9301,23887.0
2020-06-02 14:40:00,46.14,46.22,46.08,46.2,28361.0,42.9301,43.0045,42.8742,42.9859,28361.0
2020-06-02 14:50:00,46.22,46.23,46.14,46.2,19572.0,43.0045,43.0138,42.9301,42.9859,19572.0
2020-06-02 15:00:00,46.2,46.33,46.19,46.2,27846.0,42.9859,43.1068,42.9766,42.9859,27846.0
2020-06-02 15:10:00,46.21,46.31,46.2,46.31,19739.0,42.9952,43.0882,42.9859,43.0882,19739.0
2020-06-02 15:20:00,46.3,46.31,46.14,46.21,33505.0,43.0789,43.0882,42.9301,42.9952,33505.0
2020-06-02 15:30:00,46.18,46.33,46.14,46.28,60703.0,42.9673,43.1068,42.9301,43.0603,60703.0
2020-06-02 15:40:00,46.27,46.28,46.06,46.15,81371.0,43.051,43.0603,42.8556,42.9394,81371.0
2020-06-02 15:50:00,46.15,46.24,45.95,46.01,372216.0,42.9394,43.0231,42.7533,42.8091,372216.0
2020-06-03 09:30:00,44.66,45.27,44.57,45.02,131358.0,41.553,42.1206,41.4693,41.888,131358.0
2020-06-03 09:40:00,45.01,45.26,44.94,45.12,48321.0,41.8787,42.1113,41.8135,41.981,48321.0
2020-06-03 09:50:00,45.12,45.3,44.68,44.87,50223.0,41.981,42.1485,41.5716,41.7484,50223.0
2020-06-03 10:00:00,44.86,44.88,44.3,44.3,91239.0,41.7391,41.7577,41.2181,41.2181,91239.0
2020-06-03 10:10:00,44.3,44.42,44.06,44.28,62842.0,41.2181,41.3297,40.9948,41.1995,62842.0
2020-06-03 10:20:00,44.26,44.31,43.95,44.3,61238.0,41.1809,41.2274,40.8924,41.2181,61238.0
2020-06-03 10:30:00,44.26,44.29,43.89,43.95,54907.0,41.1809,41.2088,40.8366,40.8924,54907.0
2020-06-03 10:40:00,43.97,44.38,43.89,44.23,38925.0,40.911,41.2925,40.8366,41.1529,38925.0
2020-06-03 10:50:00,44.22,44.48,44.2,44.31,36594.0,41.1436,41.3856,41.125,41.2274,36594.0
2020-06-03 11:00:00,44.3,44.48,44.28,44.33,24985.0,41.2181,41.3856,41.1995,41.246,24985.0
2020-06-03 11:10:00,44.34,44.68,44.27,44.65,23428.0,41.2553,41.5716,41.1902,41.5437,23428.0
2020-06-03 11:20:00,44.67,44.74,44.4,44.66,33761.0,41.5623,41.6275,41.3111,41.553,33761.0
2020-06-03 11:30:00,44.66,44.98,44.66,44.98,20057.0,41.553,41.8508,41.553,41.8508,20057.0
2020-06-03 11:40:00,44.99,45.15,44.87,45.07,35076.0,41.8601,42.0089,41.7484,41.9345,35076.0
2020-06-03 11:50:00,45.08,45.16,44.94,45.06,26520.0,41.9438,42.0182,41.8135,41.9252,26520.0
2020-06-03 12:00:00,45.05,45.12,44.84,44.87,33309.0,41.9159,41.981,41.7205,41.7484,33309.0
2020-06-03 12:10:00,44.87,44.87,44.63,44.66,21709.0,41.7484,41.7484,41.5251,41.553,21709.0
2020-06-03 12:20:00,44.69,44.78,44.63,44.67,15116.0,41.5809,41.6647,41.5251,41.5623,15116.0
2020-06-03 12:30:00,44.66,44.68,44.51,44.53,24879.0,41.553,41.5716,41.4135,41.4321,24879.0
2020-06-03 12:40:00,44.52,44.55,44.41,44.55,17638.0,41.4228,41.4507,41.3204,41.4507,17638.0
2020-06-03 12:50:00,44.56,44.62,44.46,44.47,17407.0,41.46,41.5158,41.3669,41.3762,17407.0
2020-06-03 13:00:00,44.48,44.62,44.48,44.58,16858.0,41.3856,41.5158,41.3856,41.4786,16858.0
2020-06-03 13:10:00,44.59,44.61,44.47,44.59,12422.0,41.4879,41.5065,41.3762,41.4879,12422.0
2020-06-03 13:20:00,44.59,44.73,44.57,44.65,16921.0,41.4879,41.6182,41.4693,41.5437,16921.0
2020-06-03 13:30:00,44.64,44.65,44.53,44.56,22323.0,41.5344,41.5437,41.4321,41.46,22323.0
2020-06-03 13:40:00,44.53,44.55,44.4,44.42,17161.0,41.4321,41.4507,41.3111,41.3297,17161.0
2020-06-03 13:50:00,44.41,44.52,44.41,44.43,13286.0,41.3204,41.4228,41.3204,41.339,13286.0
2020-06-03 14:00:00,44.42,44.51,44.41,44.44,23222.0,41.3297,41.4135,41.3204,41.3483,23222.0
2020-06-03 14:10:00,44.42,44.44,44.29,44.29,32178.0,41.3297,41.3483,41.2088,41.2088,32178.0
2020-06-03 14:20:00,44.29,44.32,44.18,44.28,48648.0,41.2088,41.2367,41.1064,41.1995,48648.0
2020-06-03 14:30:00,44.27,44.36,44.25,44.29,26093.0,41.1902,41.2739,41.1716,41.2088,26093.0
2020-06-03 14:40:00,44.28,44.38,44.25,44.26,23683.0,41.1995,41.2925,41.1716,41.1809,23683.0
2020-06-03 14:50:00,44.26,44.33,44.18,44.32,27294.0,41.1809,41.246,41.1064,41.2367,27294.0
2020-06-03 15:00:00,44.32,44.52,44.3,44.47,31734.0,41.2367,41.4228,41.2181,41.3762,31734.0
2020-06-03 15:10:00,44.47,44.47,44.32,44.46,40117.0,41.3762,41.3762,41.2367,41.3669,40117.0
2020-06-03 15:20:00,44.46,44.55,44.38,44.52,35461.0,41.3669,41.4507,41.2925,41.4228,35461.0
2020-06-03 15:30:00,44.52,44.62,44.42,44.62,52277.0,41.4228,41.5158,41.3297,41.5158,52277.0
2020-06-03 15:40:00,44.61,44.61,44.43,44.6,61166.0,41.5065,41.5065,41.339,41.4972,61166.0
2020-06-03 15:50:00,44.61,44.65,44.39,44.46,217848.0,41.5065,41.5437,41.3018,41.3669,217848.0
2020-06-04 09:30:00,45.36,45.74,45.28,45.28,178074.0,42.2043,42.5579,42.1299,42.1299,178074.0
2020-06-04 09:40:00,45.28,45.44,44.84,44.94,93199.0,42.1299,42.2788,41.7205,41.8135,93199.0
2020-06-04 09:50:00,44.94,45.05,44.59,44.89,37605.0,41.8135,41.9159,41.4879,41.767,37605.0
2020-06-04 10:00:00,44.76,44.85,44.51,44.75,57398.0,41.6461,41.7298,41.4135,41.6368,57398.0
2020-06-04 10:10:00,44.76,44.99,44.7,44.98,13158.0,41.6461,41.8601,41.5902,41.8508,13158.0
2020-06-04 10:20:00,44.95,44.95,44.65,44.7,7468.0,41.8229,41.8229,41.5437,41.5902,7468.0
2020-06-04 10:30:00,44.73,44.93,44.66,44.74,13757.0,41.6182,41.8042,41.553,41.6275,13757.0
2020-06-04 10:40:00,44.72,44.86,44.61,44.68,11438.0,41.6089,41.7391,41.5065,41.5716,11438.0
2020-06-04 10:50:00,44.75,44.86,44.7,44.77,12670.0,41.6368,41.7391,41.5902,41.6554,12670.0
2020-06-04 11:00:00,44.74,45.13,44.73,45.07,15211.0,41.6275,41.9903,41.6182,41.9345,15211.0
2020-06-04 11:10:00,45.08,45.08,44.89,44.99,21457.0,41.9438,41.9438,41.767,41.8601,21457.0
2020-06-04 11:20:00,44.99,45.2,44.99,45.01,11035.0,41.8601,42.0555,41.8601,41.8787,11035.0
2020-06-04 11:30:00,45.01,45.18,45.0,45.18,8350.0,41.8787,42.0369,41.8694,42.0369,8350.0
2020-06-04 11:40:00,45.16,45.18,44.96,44.96,11443.0,42.0182,42.0369,41.8322,41.8322,11443.0
2020-06-04 11:50:00,44.97,45.2,44.97,45.19,11850.0,41.8415,42.0555,41.8415,42.0462,11850.0
2020-06-04 12:00:00,45.12,45.19,45.06,45.17,5850.0,41.981,42.0462,41.9252,42.0275,5850.0
2020-06-04 12:10:00,45.19,45.5,45.16,45.41,56549.0,42.0462,42.3346,42.0182,42.2509,56549.0
2020-06-04 12:20:00,45.41,45.48,45.31,45.37,38431.0,42.2509,42.316,42.1578,42.2136,38431.0
2020-06-04 12:30:00,45.36,45.51,45.31,45.51,8312.0,42.2043,42.3439,42.1578,42.3439,8312.0
2020-06-04 12:40:00,45.51,45.62,45.48,45.6,41930.0,42.3439,42.4462,42.316,42.4276,41930.0
2020-06-04 12:50:00,45.6,45.6,45.38,45.38,13309.0,42.4276,42.4276,42.2229,42.2229,13309.0
2020-06-04 13:00:00,45.38,45.43,45.3,45.42,7852.0,42.2229,42.2695,42.1485,42.2602,7852.0
2020-06-04 13:10:00,45.43,45.53,45.35,45.35,12636.0,42.2695,42.3625,42.195,42.195,12636.0
2020-06-04 13:20:00,45.36,45.55,45.33,45.48,22149.0,42.2043,42.3811,42.1764,42.316,22149.0
2020-06-04 13:30:00,45.48,45.65,45.47,45.6,35965.0,42.316,42.4742,42.3067,42.4276,35965.0
2020-06-04 13:40:00,45.59,45.65,45.55,45.64,14496.0,42.4183,42.4742,42.3811,42.4648,14496.0
2020-06-04 13:50:00,45.62,45.62,45.28,45.3,32824.0,42.4462,42.4462,42.1299,42.1485,32824.0
2020-06-04 14:00:00,45.29,45.43,45.29,45.29,6968.0,42.1392,42.2695,42.1392,42.1392,6968.0
2020-06-04 14:10:00,45.31,45.35,45.28,45.34,7846.0,42.1578,42.195,42.1299,42.1857,7846.0
2020-06-04 14:20:00,45.33,45.37,45.3,45.35,21834.0,42.1764,42.2136,42.1485,42.195,21834.0
2020-06-04 14:30:00,45.37,45.45,45.32,45.35,9668.0,42.2136,42.2881,42.1671,42.195,9668.0
2020-06-04 14:40:00,45.4,45.4,45.24,45.25,8723.0,42.2415,42.2415,42.0927,42.102,8723.0
2020-06-04 14:50:00,45.28,45.28,45.01,45.01,14012.0,42.1299,42.1299,41.8787,41.8787,14012.0
2020-06-04 15:00:00,45.03,45.11,44.86,44.94,31232.0,41.8973,41.9717,41.7391,41.8135,31232.0
2020-06-04 15:10:00,44.94,44.98,44.79,44.91,24197.0,41.8135,41.8508,41.674,41.7856,24197.0
2020-06-04 15:20:00,44.92,44.98,44.81,44.81,16643.0,41.7949,41.8508,41.6926,41.6926,16643.0
2020-06-04 15:30:00,44.83,44.97,44.79,44.86,30295.0,41.7112,41.8415,41.674,41.7391,30295.0
2020-06-04 15:40:00,44.87,45.12,44.87,45.12,40039.0,41.7484,41.981,41.7484,41.981,40039.0
2020-06-04 15:50:00,45.12,45.4,45.08,45.28,280901.0,41.981,42.2415,41.9438,42.1299,280901.0
2020-06-05 09:30:00,43.68,43.73,42.93,43.39,345233.0,40.6412,40.6877,39.9434,40.3714,345233.0
2020-06-05 09:40:00,43.36,43.69,43.22,43.59,74461.0,40.3435,40.6505,40.2132,40.5575,74461.0
2020-06-05 09:50:00,43.61,43.93,43.47,43.75,61999.0,40.5761,40.8738,40.4458,40.7063,61999.0
2020-06-05 10:00:00,43.72,43.93,43.64,43.85,44293.0,40.6784,40.8738,40.604,40.7994,44293.0
2020-06-05 10:10:00,43.84,43.84,43.41,43.5,52121.0,40.7901,40.7901,40.39,40.4737,52121.0
2020-06-05 10:20:00,43.49,43.61,43.27,43.29,68950.0,40.4644,40.5761,40.2597,40.2783,68950.0
2020-06-05 10:30:00,43.29,43.42,43.2,43.33,45291.0,40.2783,40.3993,40.1946,40.3156,45291.0
2020-06-05 10:40:00,43.33,43.42,43.2,43.22,53765.0,40.3156,40.3993,40.1946,40.2132,53765.0
2020-06-05 10:50:00,43.21,43.21,42.97,42.97,86216.0,40.2039,40.2039,39.9806,39.9806,86216.0
2020-06-05 11:00:00,42.99,43.13,42.96,42.96,153081.0,39.9992,40.1295,39.9713,39.9713,153081.0
2020-06-05 11:10:00,42.96,43.1,42.95,43.01,85037.0,39.9713,40.1016,39.962,40.0178,85037.0
2020-06-05 11:20:00,43.01,43.16,42.99,43.12,36177.0,40.0178,40.1574,39.9992,40.1202,36177.0
2020-06-05 11:30:00,43.12,43.19,43.06,43.16,29959.0,40.1202,40.1853,40.0643,40.1574,29959.0
2020-06-05 11:40:00,43.14,43.19,43.05,43.11,26209.0,40.1388,40.1853,40.055,40.1109,26209.0
2020-06-05 11:50:00,43.1,43.29,43.1,43.25,22733.0,40.1016,40.2783,40.1016,40.2411,22733.0
2020-06-05 12:00:00,43.26,43.3,43.13,43.14,20353.0,40.2504,40.2876,40.1295,40.1388,20353.0
2020-06-05 12:10:00,43.13,43.27,43.12,43.23,27900.0,40.1295,40.2597,40.1202,40.2225,27900.0
2020-06-05 12:20:00,43.24,43.42,43.23,43.37,32808.0,40.2318,40.3993,40.2225,40.3528,32808.0
2020-06-05 12:30:00,43.38,43.52,43.37,43.41,53638.0,40.3621,40.4923,40.3528,40.39,53638.0
2020-06-05 12:40:00,43.4,43.45,43.34,43.35,12566.0,40.3807,40.4272,40.3249,40.3342,12566.0
2020-06-05 12:50:00,43.33,43.55,43.33,43.53,30374.0,40.3156,40.5202,40.3156,40.5016,30374.0
2020-06-05 13:00:00,43.55,43.67,43.51,43.67,41469.0,40.5202,40.6319,40.483,40.6319,41469.0
2020-06-05 13:10:00,43.68,43.73,43.6,43.71,43876.0,40.6412,40.6877,40.5668,40.6691,43876.0
2020-06-05 13:20:00,43.7,43.8,43.69,43.76,48804.0,40.6598,40.7529,40.6505,40.7156,48804.0
2020-06-05 13:30:00,43.77,43.82,43.72,43.73,23055.0,40.7249,40.7715,40.6784,40.6877,23055.0
2020-06-05 13:40:00,43.74,43.85,43.74,43.8,23608.0,40.697,40.7994,40.697,40.7529,23608.0
2020-06-05 13:50:00,43.8,43.85,43.75,43.75,20008.0,40.7529,40.7994,40.7063,40.7063,20008.0
2020-06-05 14:00:00,43.75,43.79,43.6,43.7,22201.0,40.7063,40.7436,40.5668,40.6598,22201.0
2020-06-05 14:10:00,43.7,43.75,43.58,43.59,22944.0,40.6598,40.7063,40.5482,40.5575,22944.0
2020-06-05 14:20:00,43.59,43.75,43.59,43.73,22638.0,40.5575,40.7063,40.5575,40.6877,22638.0
2020-06-05 14:30:00,43.73,43.82,43.72,43.81,26431.0,40.6877,40.7715,40.6784,40.7622,26431.0
2020-06-05 14:40:00,43.82,43.9,43.75,43.87,30792.0,40.7715,40.8459,40.7063,40.818,30792.0
2020-06-05 14:50:00,43.86,44.17,43.86,44.02,28244.0,40.8087,41.0971,40.8087,40.9576,28244.0
2020-06-05 15:00:00,44.02,44.21,43.98,44.18,49390.0,40.9576,41.1343,40.9203,41.1064,49390.0
2020-06-05 15:10:00,44.19,44.19,44.03,44.05,36458.0,41.1157,41.1157,40.9669,40.9855,36458.0
2020-06-05 15:20:00,44.04,44.26,43.99,44.21,46603.0,40.9762,41.1809,40.9296,41.1343,46603.0
2020-06-05 15:30:00,44.22,44.33,44.21,44.32,76393.0,41.1436,41.246,41.1343,41.2367,76393.0
2020-06-05 15:40:00,44.32,44.35,44.18,44.35,101470.0,41.2367,41.2646,41.1064,41.2646,101470.0
2020-06-05 15:50:00,44.36,44.51,44.16,44.41,350601.0,41.2739,41.4135,41.0878,41.3204,350601.0
2020-06-08 09:30:00,44.63,44.73,44.2,44.4,122583.0,41.5251,41.6182,41.125,41.3111,122583.0
2020-06-08 09:40:00,44.31,44.43,44.14,44.15,25296.0,41.2274,41.339,41.0692,41.0785,25296.0
2020-06-08 09:50:00,44.07,44.66,44.02,44.65,36527.0,41.0041,41.553,40.9576,41.5437,36527.0
2020-06-08 10:00:00,44.53,44.84,44.5,44.84,25936.0,41.4321,41.7205,41.4042,41.7205,25936.0
2020-06-08 10:10:00,44.81,44.81,44.54,44.78,8008.0,41.6926,41.6926,41.4414,41.6647,8008.0
2020-06-08 10:20:00,44.81,44.85,44.62,44.84,36843.0,41.6926,41.7298,41.5158,41.7205,36843.0
2020-06-08 10:30:00,44.85,44.86,44.68,44.77,29911.0,41.7298,41.7391,41.5716,41.6554,29911.0
2020-06-08 10:40:00,44.79,44.97,44.79,44.85,16718.0,41.674,41.8415,41.674,41.7298,16718.0
2020-06-08 10:50:00,44.84,44.87,44.64,44.71,6874.0,41.7205,41.7484,41.5344,41.5995,6874.0
2020-06-08 11:00:00,44.74,44.74,44.39,44.43,11810.0,41.6275,41.6275,41.3018,41.339,11810.0
2020-06-08 11:10:00,44.41,44.57,44.37,44.55,16452.0,41.3204,41.4693,41.2832,41.4507,16452.0
2020-06-08 11:20:00,44.62,44.72,44.58,44.6,40802.0,41.5158,41.6089,41.4786,41.4972,40802.0
2020-06-08 11:30:00,44.65,44.72,44.55,44.7,12867.0,41.5437,41.6089,41.4507,41.5902,12867.0
2020-06-08 11:40:00,44.65,44.74,44.62,44.62,14787.0,41.5437,41.6275,41.5158,41.5158,14787.0
2020-06-08 11:50:00,44.59,44.64,44.52,44.64,8509.0,41.4879,41.5344,41.4228,41.5344,8509.0
2020-06-08 12:00:00,44.64,44.72,44.63,44.63,9408.0,41.5344,41.6089,41.5251,41.5251,9408.0
2020-06-08 12:10:00,44.64,44.73,44.63,44.69,11638.0,41.5344,41.6182,41.5251,41.5809,11638.0
2020-06-08 12:20:00,44.68,44.7,44.58,44.7,5637.0,41.5716,41.5902,41.4786,41.5902,5637.0
2020-06-08 12:30:00,44.71,44.78,44.69,44.72,15005.0,41.5995,41.6647,41.5809,41.6089,15005.0
2020-06-08 12:40:00,44.72,44.88,44.72,44.88,23360.0,41.6089,41.7577,41.6089,41.7577,23360.0
2020-06-08 12:50:00,44.88,44.9,44.75,44.79,16372.0,41.7577,41.7763,41.6368,41.674,16372.0
2020-06-08 13:00:00,44.76,44.76,44.65,44.68,5800.0,41.6461,41.6461,41.5437,41.5716,5800.0
2020-06-08 13:10:00,44.69,44.71,44.56,44.61,8591.0,41.5809,41.5995,41.46,41.5065,8591.0
2020-06-08 13:20:00,44.62,44.73,44.62,44.73,5507.0,41.5158,41.6182,41.5158,41.6182,5507.0
2020-06-08 13:30:00,44.71,44.76,44.6,44.6,11989.0,41.5995,41.6461,41.4972,41.4972,11989.0
2020-06-08 13:40:00,44.6,44.7,44.59,44.65,5869.0,41.4972,41.5902,41.4879,41.5437,5869.0
2020-06-08 13:50:00,44.65,44.69,44.63,44.68,8000.0,41.5437,41.5809,41.5251,41.5716,8000.0
2020-06-08 14:00:00,44.68,44.74,44.64,44.69,13999.0,41.5716,41.6275,41.5344,41.5809,13999.0
2020-06-08 14:10:00,44.7,44.7,44.61,44.69,2195.0,41.5902,41.5902,41.5065,41.5809,2195.0
2020-06-08 14:20:00,44.68,44.74,44.67,44.73,3100.0,41.5716,41.6275,41.5623,41.6182,3100.0
2020-06-08 14:30:00,44.73,44.74,44.67,44.69,2119.0,41.6182,41.6275,41.5623,41.5809,2119.0
2020-06-08 14:40:00,44.68,44.7,44.65,44.69,4900.0,41.5716,41.5902,41.5437,41.5809,4900.0
2020-06-08 14:50:00,44.69,44.78,44.67,44.78,15026.0,41.5809,41.6647,41.5623,41.6647,15026.0
2020-06-08 15:00:00,44.75,44.89,44.75,44.88,21095.0,41.6368,41.767,41.6368,41.7577,21095.0
2020-06-08 15:10:00,44.88,44.94,44.84,44.87,26991.0,41.7577,41.8135,41.7205,41.7484,26991.0
2020-06-08 15:20:00,44.86,44.95,44.82,44.95,19731.0,41.7391,41.8229,41.7019,41.8229,19731.0
2020-06-08 15:30:00,44.96,44.97,44.87,44.93,17163.0,41.8322,41.8415,41.7484,41.8042,17163.0
2020-06-08 15:40:00,44.93,45.08,44.93,45.0,51005.0,41.8042,41.9438,41.8042,41.8694,51005.0
2020-06-08 15:50:00,45.0,45.17,44.98,45.16,146939.0,41.8694,42.0275,41.8508,42.0182,146939.0
2020-06-09 09:30:00,45.29,45.29,44.68,44.82,132617.0,42.1392,42.1392,41.5716,41.7019,132617.0
2020-06-09 09:40:00,44.84,45.29,44.78,45.22,53385.0,41.7205,42.1392,41.6647,42.0741,53385.0
2020-06-09 09:50:00,45.26,45.44,45.24,45.37,33438.0,42.1113,42.2788,42.0927,42.2136,33438.0
2020-06-09 10:00:00,45.38,45.38,45.11,45.32,20195.0,42.2229,42.2229,41.9717,42.1671,20195.0
2020-06-09 10:10:00,45.3,45.54,45.27,45.52,66659.0,42.1485,42.3718,42.1206,42.3532,66659.0
2020-06-09 10:20:00,45.55,45.71,45.5,45.6,86723.0,42.3811,42.53,42.3346,42.4276,86723.0
2020-06-09 10:30:00,45.59,45.62,45.43,45.49,47167.0,42.4183,42.4462,42.2695,42.3253,47167.0
2020-06-09 10:40:00,45.51,45.55,45.15,45.15,24468.0,42.3439,42.3811,42.0089,42.0089,24468.0
2020-06-09 10:50:00,45.14,45.36,45.14,45.25,14124.0,41.9996,42.2043,41.9996,42.102,14124.0
2020-06-09 11:00:00,45.22,45.22,45.02,45.15,24720.0,42.0741,42.0741,41.888,42.0089,24720.0
2020-06-09 11:10:00,45.13,45.19,44.92,44.92,15830.0,41.9903,42.0462,41.7949,41.7949,15830.0
2020-06-09 11:20:00,44.92,44.94,44.81,44.89,39863.0,41.7949,41.8135,41.6926,41.767,39863.0
2020-06-09 11:30:00,44.88,45.0,44.86,44.92,18968.0,41.7577,41.8694,41.7391,41.7949,18968.0
2020-06-09 11:40:00,44.93,44.95,44.72,44.81,21926.0,41.8042,41.8229,41.6089,41.6926,21926.0
2020-06-09 11:50:00,44.87,44.87,44.74,44.87,9380.0,41.7484,41.7484,41.6275,41.7484,9380.0
2020-06-09 12:00:00,44.87,44.9,44.81,44.86,6084.0,41.7484,41.7763,41.6926,41.7391,6084.0
2020-06-09 12:10:00,44.91,44.94,44.85,44.85,9668.0,41.7856,41.8135,41.7298,41.7298,9668.0
2020-06-09 12:20:00,44.84,44.97,44.84,44.97,6544.0,41.7205,41.8415,41.7205,41.8415,6544.0
2020-06-09 12:30:00,44.97,44.98,44.89,44.92,6432.0,41.8415,41.8508,41.767,41.7949,6432.0
2020-06-09 12:40:00,44.91,44.93,44.79,44.83,8646.0,41.7856,41.8042,41.674,41.7112,8646.0
2020-06-09 12:50:00,44.85,44.87,44.79,44.79,4600.0,41.7298,41.7484,41.674,41.674,4600.0
2020-06-09 13:00:00,44.78,44.78,44.62,44.76,23615.0,41.6647,41.6647,41.5158,41.6461,23615.0
2020-06-09 13:10:00,44.77,44.84,44.74,44.76,17456.0,41.6554,41.7205,41.6275,41.6461,17456.0
2020-06-09 13:20:00,44.76,44.79,44.73,44.73,4613.0,41.6461,41.674,41.6182,41.6182,4613.0
2020-06-09 13:30:00,44.72,44.82,44.7,44.74,3210.0,41.6089,41.7019,41.5902,41.6275,3210.0
2020-06-09 13:40:00,44.72,44.77,44.7,44.75,5055.0,41.6089,41.6554,41.5902,41.6368,5055.0
2020-06-09 13:50:00,44.76,44.89,44.74,44.86,6192.0,41.6461,41.767,41.6275,41.7391,6192.0
2020-06-09 14:00:00,44.86,45.05,44.86,45.0,10983.0,41.7391,41.9159,41.7391,41.8694,10983.0
2020-06-09 14:10:00,44.99,45.03,44.96,44.96,4100.0,41.8601,41.8973,41.8322,41.8322,4100.0
2020-06-09 14:20:00,44.95,44.96,44.86,44.94,5100.0,41.8229,41.8322,41.7391,41.8135,5100.0
2020-06-09 14:30:00,44.93,45.01,44.89,44.89,5200.0,41.8042,41.8787,41.767,41.767,5200.0
2020-06-09 14:40:00,44.91,44.91,44.8,44.83,6288.0,41.7856,41.7856,41.6833,41.7112,6288.0
2020-06-09 14:50:00,44.82,44.83,44.68,44.79,15847.0,41.7019,41.7112,41.5716,41.674,15847.0
2020-06-09 15:00:00,44.78,44.82,44.69,44.72,16895.0,41.6647,41.7019,41.5809,41.6089,16895.0
2020-06-09 15:10:00,44.69,44.73,44.64,44.66,7694.0,41.5809,41.6182,41.5344,41.553,7694.0
2020-06-09 15:20:00,44.67,44.75,44.56,44.73,29934.0,41.5623,41.6368,41.46,41.6182,29934.0
2020-06-09 15:30:00,44.74,44.86,44.72,44.78,17655.0,41.6275,41.7391,41.6089,41.6647,17655.0
2020-06-09 15:40:00,44.83,44.84,44.7,44.75,52873.0,41.7112,41.7205,41.5902,41.6368,52873.0
2020-06-09 15:50:00,44.74,44.78,44.63,44.74,137056.0,41.6275,41.6647,41.5251,41.6275,137056.0
2020-06-10 09:30:00,45.5,45.57,45.07,45.08,57218.0,42.3346,42.3997,41.9345,41.9438,57218.0
2020-06-10 09:40:00,45.07,45.24,44.98,45.18,40476.0,41.9345,42.0927,41.8508,42.0369,40476.0
2020-06-10 09:50:00,45.26,45.39,44.96,44.97,25698.0,42.1113,42.2322,41.8322,41.8415,25698.0
2020-06-10 10:00:00,45.02,45.1,44.92,45.09,19017.0,41.888,41.9624,41.7949,41.9531,19017.0
2020-06-10 10:10:00,45.04,45.06,44.92,45.02,14115.0,41.9066,41.9252,41.7949,41.888,14115.0
2020-06-10 10:20:00,45.01,45.02,44.7,44.85,24929.0,41.8787,41.888,41.5902,41.7298,24929.0
2020-06-10 10:30:00,44.85,44.85,44.41,44.5,22078.0,41.7298,41.7298,41.3204,41.4042,22078.0
2020-06-10 10:40:00,44.56,44.66,44.5,44.59,20985.0,41.46,41.553,41.4042,41.4879,20985.0
2020-06-10 10:50:00,44.63,44.63,44.14,44.15,41935.0,41.5251,41.5251,41.0692,41.0785,41935.0
2020-06-10 11:00:00,44.15,44.33,43.99,44.32,23234.0,41.0785,41.246,40.9296,41.2367,23234.0
2020-06-10 11:10:00,44.39,44.5,44.39,44.46,9430.0,41.3018,41.4042,41.3018,41.3669,9430.0
2020-06-10 11:20:00,44.45,44.51,44.37,44.49,6523.0,41.3576,41.4135,41.2832,41.3949,6523.0
2020-06-10 11:30:00,44.41,44.51,44.34,44.4,19762.0,41.3204,41.4135,41.2553,41.3111,19762.0
2020-06-10 11:40:00,44.38,44.49,44.36,44.49,9840.0,41.2925,41.3949,41.2739,41.3949,9840.0
2020-06-10 11:50:00,44.43,44.56,44.43,44.54,13790.0,41.339,41.46,41.339,41.4414,13790.0
2020-06-10 12:00:00,44.53,44.7,44.5,44.68,7600.0,41.4321,41.5902,41.4042,41.5716,7600.0
2020-06-10 12:10:00,44.68,44.79,44.66,44.68,22915.0,41.5716,41.674,41.553,41.5716,22915.0
2020-06-10 12:20:00,44.71,44.75,44.65,44.74,13839.0,41.5995,41.6368,41.5437,41.6275,13839.0
2020-06-10 12:30:00,44.73,44.89,44.72,44.8,22352.0,41.6182,41.767,41.6089,41.6833,22352.0
2020-06-10 12:40:00,44.77,44.81,44.57,44.57,7757.0,41.6554,41.6926,41.4693,41.4693,7757.0
2020-06-10 12:50:00,44.56,44.59,44.44,44.44,11234.0,41.46,41.4879,41.3483,41.3483,11234.0
2020-06-10 13:00:00,44.43,44.56,44.41,44.55,10343.0,41.339,41.46,41.3204,41.4507,10343.0
2020-06-10 13:10:00,44.52,44.52,44.42,44.49,4300.0,41.4228,41.4228,41.3297,41.3949,4300.0
2020-06-10 13:20:00,44.49,44.49,44.41,44.42,4200.0,41.3949,41.3949,41.3204,41.3297,4200.0
2020-06-10 13:30:00,44.4,44.55,44.39,44.54,6643.0,41.3111,41.4507,41.3018,41.4414,6643.0
2020-06-10 13:40:00,44.52,44.54,44.48,44.53,4518.0,41.4228,41.4414,41.3856,41.4321,4518.0
2020-06-10 13:50:00,44.53,44.59,44.51,44.59,7365.0,41.4321,41.4879,41.4135,41.4879,7365.0
2020-06-10 14:00:00,44.62,45.38,44.19,45.27,65694.0,41.5158,42.2229,41.1157,42.1206,65694.0
2020-06-10 14:10:00,45.29,46.32,45.29,45.95,358093.0,42.1392,43.0975,42.1392,42.7533,358093.0
2020-06-10 14:20:00,46.05,46.32,45.81,46.21,64041.0,42.8463,43.0975,42.623,42.9952,64041.0
2020-06-10 14:30:00,46.22,46.41,45.96,46.26,69627.0,43.0045,43.1813,42.7626,43.0417,69627.0
2020-06-10 14:40:00,46.34,46.46,46.08,46.43,76812.0,43.1162,43.2278,42.8742,43.1999,76812.0
2020-06-10 14:50:00,46.43,46.45,45.96,46.28,75515.0,43.1999,43.2185,42.7626,43.0603,75515.0
2020-06-10 15:00:00,46.28,46.61,46.22,46.6,93137.0,43.0603,43.3674,43.0045,43.3581,93137.0
2020-06-10 15:10:00,46.62,46.75,46.58,46.71,95183.0,43.3767,43.4976,43.3395,43.4604,95183.0
2020-06-10 15:20:00,46.7,46.94,46.56,46.9,105680.0,43.4511,43.6744,43.3208,43.6372,105680.0
2020-06-10 15:30:00,46.89,47.01,46.8,46.92,106513.0,43.6279,43.7395,43.5441,43.6558,106513.0
2020-06-10 15:40:00,46.92,47.0,46.78,46.88,101825.0,43.6558,43.7302,43.5255,43.6186,101825.0
2020-06-10 15:50:00,46.89,47.11,46.86,47.06,313371.0,43.6279,43.8326,43.6,43.7861,313371.0
2020-06-11 09:30:00,46.54,46.97,46.21,46.25,154551.0,43.3022,43.7023,42.9952,43.0324,154551.0
2020-06-11 09:40:00,46.25,46.54,46.18,46.3,58065.0,43.0324,43.3022,42.9673,43.0789,58065.0
2020-06-11 09:50:00,46.32,46.47,46.15,46.41,34392.0,43.0975,43.2371,42.9394,43.1813,34392.0
2020-06-11 10:00:00,46.45,46.89,46.34,46.76,65722.0,43.2185,43.6279,43.1162,43.5069,65722.0
2020-06-11 10:10:00,46.8,47.07,46.63,46.64,67729.0,43.5441,43.7954,43.386,43.3953,67729.0
2020-06-11 10:20:00,46.67,46.8,46.31,46.32,14959.0,43.4232,43.5441,43.0882,43.0975,14959.0
2020-06-11 10:30:00,46.35,46.46,46.06,46.06,30155.0,43.1255,43.2278,42.8556,42.8556,30155.0
2020-06-11 10:40:00,46.06,46.35,46.06,46.23,30111.0,42.8556,43.1255,42.8556,43.0138,30111.0
2020-06-11 10:50:00,46.21,46.29,46.04,46.09,21893.0,42.9952,43.0696,42.837,42.8835,21893.0
2020-06-11 11:00:00,46.09,46.17,45.75,45.82,63957.0,42.8835,42.958,42.5672,42.6323,63957.0
2020-06-11 11:10:00,45.84,46.03,45.65,46.03,27864.0,42.6509,42.8277,42.4742,42.8277,27864.0
2020-06-11 11:20:00,46.02,46.2,45.92,46.2,32739.0,42.8184,42.9859,42.7254,42.9859,32739.0
2020-06-11 11:30:00,46.21,46.3,45.96,45.98,32244.0,42.9952,43.0789,42.7626,42.7812,32244.0
2020-06-11 11:40:00,45.98,46.0,45.42,45.49,91856.0,42.7812,42.7998,42.2602,42.3253,91856.0
2020-06-11 11:50:00,45.48,45.72,45.41,45.67,29115.0,42.316,42.5393,42.2509,42.4928,29115.0
2020-06-11 12:00:00,45.67,45.81,45.59,45.66,43255.0,42.4928,42.623,42.4183,42.4835,43255.0
2020-06-11 12:10:00,45.65,45.65,45.18,45.27,32337.0,42.4742,42.4742,42.0369,42.1206,32337.0
2020-06-11 12:20:00,45.28,45.31,44.92,44.97,104194.0,42.1299,42.1578,41.7949,41.8415,104194.0
2020-06-11 12:30:00,44.93,45.3,44.83,45.24,38601.0,41.8042,42.1485,41.7112,42.0927,38601.0
2020-06-11 12:40:00,45.25,45.26,44.9,44.93,31984.0,42.102,42.1113,41.7763,41.8042,31984.0
2020-06-11 12:50:00,44.95,44.95,44.5,44.5,84735.0,41.8229,41.8229,41.4042,41.4042,84735.0
2020-06-11 13:00:00,44.5,44.66,44.26,44.39,79524.0,41.4042,41.553,41.1809,41.3018,79524.0
2020-06-11 13:10:00,44.39,44.63,44.31,44.58,37512.0,41.3018,41.5251,41.2274,41.4786,37512.0
2020-06-11 13:20:00,44.58,44.85,44.58,44.64,57708.0,41.4786,41.7298,41.4786,41.5344,57708.0
2020-06-11 13:30:00,44.64,44.72,44.53,44.69,37803.0,41.5344,41.6089,41.4321,41.5809,37803.0
2020-06-11 13:40:00,44.71,44.8,44.45,44.5,23304.0,41.5995,41.6833,41.3576,41.4042,23304.0
2020-06-11 13:50:00,44.49,44.7,44.43,44.64,24184.0,41.3949,41.5902,41.339,41.5344,24184.0
2020-06-11 14:00:00,44.61,44.61,44.45,44.54,15888.0,41.5065,41.5065,41.3576,41.4414,15888.0
2020-06-11 14:10:00,44.55,44.57,44.17,44.2,47471.0,41.4507,41.4693,41.0971,41.125,47471.0
2020-06-11 14:20:00,44.18,44.29,43.98,44.12,37681.0,41.1064,41.2088,40.9203,41.0506,37681.0
2020-06-11 14:30:00,44.12,44.23,44.06,44.16,20621.0,41.0506,41.1529,40.9948,41.0878,20621.0
2020-06-11 14:40:00,44.17,44.21,44.03,44.04,51681.0,41.0971,41.1343,40.9669,40.9762,51681.0
2020-06-11 14:50:00,44.03,44.09,43.97,44.01,65955.0,40.9669,41.0227,40.911,40.9482,65955.0
2020-06-11 15:00:00,43.97,44.18,43.88,44.09,70637.0,40.911,41.1064,40.8273,41.0227,70637.0
2020-06-11 15:10:00,44.05,44.1,43.46,43.47,128021.0,40.9855,41.032,40.4365,40.4458,128021.0
2020-06-11 15:20:00,43.47,43.74,43.4,43.67,89188.0,40.4458,40.697,40.3807,40.6319,89188.0
2020-06-11 15:30:00,43.63,43.95,43.6,43.95,72846.0,40.5947,40.8924,40.5668,40.8924,72846.0
2020-06-11 15:40:00,43.94,44.24,43.88,44.23,71006.0,40.8831,41.1622,40.8273,41.1529,71006.0
2020-06-11 15:50:00,44.23,44.23,43.94,44.06,314202.0,41.1529,41.1529,40.8831,40.9948,314202.0
2020-06-12 09:30:00,44.99,45.23,44.57,44.82,106567.0,41.8601,42.0834,41.4693,41.7019,106567.0
2020-06-12 09:40:00,44.83,45.35,44.77,45.22,56527.0,41.7112,42.195,41.6554,42.0741,56527.0
2020-06-12 09:50:00,45.22,45.52,45.14,45.23,55019.0,42.0741,42.3532,41.9996,42.0834,55019.0
2020-06-12 10:00:00,45.22,45.25,44.85,45.15,42103.0,42.0741,42.102,41.7298,42.0089,42103.0
2020-06-12 10:10:00,45.06,45.18,44.94,45.05,16857.0,41.9252,42.0369,41.8135,41.9159,16857.0
2020-06-12 10:20:00,45.03,45.37,45.03,45.22,31079.0,41.8973,42.2136,41.8973,42.0741,31079.0
2020-06-12 10:30:00,45.25,45.31,44.95,44.97,38377.0,42.102,42.1578,41.8229,41.8415,38377.0
2020-06-12 10:40:00,44.94,45.06,44.83,44.93,23894.0,41.8135,41.9252,41.7112,41.8042,23894.0
2020-06-12 10:50:00,44.9,44.9,44.33,44.33,32808.0,41.7763,41.7763,41.246,41.246,32808.0
2020-06-12 11:00:00,44.34,44.49,44.01,44.4,54192.0,41.2553,41.3949,40.9482,41.3111,54192.0
2020-06-12 11:10:00,44.38,44.4,43.76,43.76,27639.0,41.2925,41.3111,40.7156,40.7156,27639.0
2020-06-12 11:20:00,43.77,44.01,43.68,43.89,28734.0,40.7249,40.9482,40.6412,40.8366,28734.0
2020-06-12 11:30:00,43.85,44.24,43.76,44.17,17503.0,40.7994,41.1622,40.7156,41.0971,17503.0
2020-06-12 11:40:00,44.2,44.24,43.98,44.24,9657.0,41.125,41.1622,40.9203,41.1622,9657.0
2020-06-12 11:50:00,44.31,44.54,44.27,44.42,10581.0,41.2274,41.4414,41.1902,41.3297,10581.0
2020-06-12 12:00:00,44.36,44.61,44.28,44.53,11526.0,41.2739,41.5065,41.1995,41.4321,11526.0
2020-06-12 12:10:00,44.51,44.52,44.36,44.48,8741.0,41.4135,41.4228,41.2739,41.3856,8741.0
2020-06-12 12:20:00,44.47,44.52,44.25,44.34,7819.0,41.3762,41.4228,41.1716,41.2553,7819.0
2020-06-12 12:30:00,44.34,44.35,44.21,44.25,4400.0,41.2553,41.2646,41.1343,41.1716,4400.0
2020-06-12 12:40:00,44.18,44.32,44.06,44.11,4100.0,41.1064,41.2367,40.9948,41.0413,4100.0
2020-06-12 12:50:00,44.16,44.41,44.15,44.4,6500.0,41.0878,41.3204,41.0785,41.3111,6500.0
2020-06-12 13:00:00,44.4,44.4,44.14,44.2,5600.0,41.3111,41.3111,41.0692,41.125,5600.0
2020-06-12 13:10:00,44.2,44.24,44.07,44.13,3300.0,41.125,41.1622,41.0041,41.0599,3300.0
2020-06-12 13:20:00,44.14,44.24,43.99,43.99,30552.0,41.0692,41.1622,40.9296,40.9296,30552.0
2020-06-12 13:30:00,44.03,44.03,43.82,43.88,7599.0,40.9669,40.9669,40.7715,40.8273,7599.0
2020-06-12 13:40:00,43.88,44.07,43.71,43.76,11875.0,40.8273,41.0041,40.6691,40.7156,11875.0
2020-06-12 13:50:00,43.75,43.8,43.68,43.8,14387.0,40.7063,40.7529,40.6412,40.7529,14387.0
2020-06-12 14:00:00,43.83,44.01,43.62,43.65,17689.0,40.7808,40.9482,40.5854,40.6133,17689.0
2020-06-12 14:10:00,43.71,43.87,43.63,43.76,10468.0,40.6691,40.818,40.5947,40.7156,10468.0
2020-06-12 14:20:00,43.7,43.96,43.69,43.91,3525.0,40.6598,40.9017,40.6505,40.8552,3525.0
2020-06-12 14:30:00,43.98,44.1,43.97,43.98,9657.0,40.9203,41.032,40.911,40.9203,9657.0
2020-06-12 14:40:00,43.98,44.17,43.93,44.15,7596.0,40.9203,41.0971,40.8738,41.0785,7596.0
2020-06-12 14:50:00,44.17,44.24,44.05,44.21,13835.0,41.0971,41.1622,40.9855,41.1343,13835.0
2020-06-12 15:00:00,44.28,44.3,44.1,44.18,12602.0,41.1995,41.2181,41.032,41.1064,12602.0
2020-06-12 15:10:00,44.18,44.32,44.1,44.1,14630.0,41.1064,41.2367,41.032,41.032,14630.0
2020-06-12 15:20:00,44.13,44.16,43.95,43.99,19208.0,41.0599,41.0878,40.8924,40.9296,19208.0
2020-06-12 15:30:00,43.99,44.13,43.87,44.06,9186.0,40.9296,41.0599,40.818,40.9948,9186.0
2020-06-12 15:40:00,44.1,44.1,43.92,44.0,61819.0,41.032,41.032,40.8645,40.9389,61819.0
2020-06-12 15:50:00,44.01,44.12,43.83,43.87,213992.0,40.9482,41.0506,40.7808,40.818,213992.0
2020-06-15 09:30:00,42.33,42.57,42.04,42.14,206365.0,39.3851,39.6084,39.1153,39.2083,206365.0
2020-06-15 09:40:00,42.16,42.25,41.93,42.16,94301.0,39.227,39.3107,39.013,39.227,94301.0
2020-06-15 09:50:00,42.15,42.82,41.94,42.73,55027.0,39.2176,39.841,39.0223,39.7573,55027.0
2020-06-15 10:00:00,42.74,43.2,42.66,43.2,53709.0,39.7666,40.1946,39.6922,40.1946,53709.0
2020-06-15 10:10:00,43.2,43.34,43.06,43.28,36632.0,40.1946,40.3249,40.0643,40.269,36632.0
2020-06-15 10:20:00,43.3,43.46,43.25,43.41,46705.0,40.2876,40.4365,40.2411,40.39,46705.0
2020-06-15 10:30:00,43.38,43.62,43.21,43.29,44926.0,40.3621,40.5854,40.2039,40.2783,44926.0
2020-06-15 10:40:00,43.29,43.52,43.16,43.48,30080.0,40.2783,40.4923,40.1574,40.4551,30080.0
2020-06-15 10:50:00,43.47,43.57,43.22,43.27,15629.0,40.4458,40.5389,40.2132,40.2597,15629.0
2020-06-15 11:00:00,43.29,43.87,43.29,43.85,28976.0,40.2783,40.818,40.2783,40.7994,28976.0
2020-06-15 11:10:00,43.85,43.96,43.71,43.79,19799.0,40.7994,40.9017,40.6691,40.7436,19799.0
2020-06-15 11:20:00,43.8,44.13,43.8,44.03,21912.0,40.7529,41.0599,40.7529,40.9669,21912.0
2020-06-15 11:30:00,44.0,44.08,43.85,44.08,22822.0,40.9389,41.0134,40.7994,41.0134,22822.0
2020-06-15 11:40:00,44.04,44.05,43.76,43.79,18851.0,40.9762,40.9855,40.7156,40.7436,18851.0
2020-06-15 11:50:00,43.82,44.13,43.8,44.12,32679.0,40.7715,41.0599,40.7529,41.0506,32679.0
2020-06-15 12:00:00,44.11,44.25,44.06,44.23,33187.0,41.0413,41.1716,40.9948,41.1529,33187.0
2020-06-15 12:10:00,44.23,44.4,44.21,44.27,19540.0,41.1529,41.3111,41.1343,41.1902,19540.0
2020-06-15 12:20:00,44.25,44.28,44.14,44.18,5255.0,41.1716,41.1995,41.0692,41.1064,5255.0
2020-06-15 12:30:00,44.16,44.29,44.03,44.29,24188.0,41.0878,41.2088,40.9669,41.2088,24188.0
2020-06-15 12:40:00,44.29,44.41,44.22,44.25,15791.0,41.2088,41.3204,41.1436,41.1716,15791.0
2020-06-15 12:50:00,44.26,44.48,44.19,44.44,14677.0,41.1809,41.3856,41.1157,41.3483,14677.0
2020-06-15 13:00:00,44.45,44.58,44.36,44.42,23604.0,41.3576,41.4786,41.2739,41.3297,23604.0
2020-06-15 13:10:00,44.42,44.56,44.42,44.45,13092.0,41.3297,41.46,41.3297,41.3576,13092.0
2020-06-15 13:20:00,44.41,44.51,44.38,44.41,9134.0,41.3204,41.4135,41.2925,41.3204,9134.0
2020-06-15 13:30:00,44.43,44.58,44.36,44.54,11248.0,41.339,41.4786,41.2739,41.4414,11248.0
2020-06-15 13:40:00,44.53,44.58,44.45,44.54,10389.0,41.4321,41.4786,41.3576,41.4414,10389.0
2020-06-15 13:50:00,44.57,44.61,44.32,44.37,12045.0,41.4693,41.5065,41.2367,41.2832,12045.0
2020-06-15 14:00:00,44.4,45.03,44.4,44.7,78011.0,41.3111,41.8973,41.3111,41.5902,78011.0
2020-06-15 14:10:00,44.72,44.97,44.7,44.81,42540.0,41.6089,41.8415,41.5902,41.6926,42540.0
2020-06-15 14:20:00,44.89,45.05,44.88,45.05,36232.0,41.767,41.9159,41.7577,41.9159,36232.0
2020-06-15 14:30:00,45.08,45.12,44.84,44.98,37981.0,41.9438,41.981,41.7205,41.8508,37981.0
2020-06-15 14:40:00,45.04,45.15,44.93,45.01,27900.0,41.9066,42.0089,41.8042,41.8787,27900.0
2020-06-15 14:50:00,45.0,45.01,44.81,44.87,21899.0,41.8694,41.8787,41.6926,41.7484,21899.0
2020-06-15 15:00:00,44.9,45.08,44.88,44.96,21462.0,41.7763,41.9438,41.7577,41.8322,21462.0
2020-06-15 15:10:00,44.95,45.24,44.94,45.24,62008.0,41.8229,42.0927,41.8135,42.0927,62008.0
2020-06-15 15:20:00,45.25,45.36,45.08,45.11,103676.0,42.102,42.2043,41.9438,41.9717,103676.0
2020-06-15 15:30:00,45.11,45.14,44.85,45.06,61952.0,41.9717,41.9996,41.7298,41.9252,61952.0
2020-06-15 15:40:00,45.06,45.1,44.99,45.05,108872.0,41.9252,41.9624,41.8601,41.9159,108872.0
2020-06-15 15:50:00,45.05,45.09,44.88,45.03,329495.0,41.9159,41.9531,41.7577,41.8973,329495.0
2020-06-16 09:30:00,45.0,45.08,44.67,44.82,76355.0,41.8694,41.9438,41.5623,41.7019,76355.0
2020-06-16 09:40:00,44.77,45.09,44.54,45.07,131365.0,41.6554,41.9531,41.4414,41.9345,131365.0
2020-06-16 09:50:00,45.02,45.21,44.78,44.78,47198.0,41.888,42.0648,41.6647,41.6647,47198.0
2020-06-16 10:00:00,44.79,44.85,44.38,44.44,54346.0,41.674,41.7298,41.2925,41.3483,54346.0
2020-06-16 10:10:00,44.42,44.58,44.13,44.2,51274.0,41.3297,41.4786,41.0599,41.125,51274.0
2020-06-16 10:20:00,44.22,44.33,44.19,44.29,116095.0,41.1436,41.246,41.1157,41.2088,116095.0
2020-06-16 10:30:00,44.29,44.29,43.89,44.02,41834.0,41.2088,41.2088,40.8366,40.9576,41834.0
2020-06-16 10:40:00,44.0,44.45,43.83,44.41,19389.0,40.9389,41.3576,40.7808,41.3204,19389.0
2020-06-16 10:50:00,44.48,44.55,44.24,44.32,20904.0,41.3856,41.4507,41.1622,41.2367,20904.0
2020-06-16 11:00:00,44.32,44.45,44.18,44.32,35178.0,41.2367,41.3576,41.1064,41.2367,35178.0
2020-06-16 11:10:00,44.34,44.42,44.16,44.28,25010.0,41.2553,41.3297,41.0878,41.1995,25010.0
2020-06-16 11:20:00,44.26,44.36,44.15,44.19,12705.0,41.1809,41.2739,41.0785,41.1157,12705.0
2020-06-16 11:30:00,44.2,44.35,44.04,44.06,18727.0,41.125,41.2646,40.9762,40.9948,18727.0
2020-06-16 11:40:00,44.06,44.08,43.86,43.88,60373.0,40.9948,41.0134,40.8087,40.8273,60373.0
2020-06-16 11:50:00,43.88,43.95,43.65,43.84,44669.0,40.8273,40.8924,40.6133,40.7901,44669.0
2020-06-16 12:00:00,43.88,44.01,43.75,43.99,30059.0,40.8273,40.9482,40.7063,40.9296,30059.0
2020-06-16 12:10:00,44.0,44.09,43.95,44.02,18388.0,40.9389,41.0227,40.8924,40.9576,18388.0
2020-06-16 12:20:00,44.01,44.17,44.01,44.12,12868.0,40.9482,41.0971,40.9482,41.0506,12868.0
2020-06-16 12:30:00,44.12,44.2,44.1,44.13,41730.0,41.0506,41.125,41.032,41.0599,41730.0
2020-06-16 12:40:00,44.12,44.15,44.02,44.02,7608.0,41.0506,41.0785,40.9576,40.9576,7608.0
2020-06-16 12:50:00,44.01,44.16,44.0,44.1,12408.0,40.9482,41.0878,40.9389,41.032,12408.0
2020-06-16 13:00:00,44.09,44.15,44.06,44.09,27239.0,41.0227,41.0785,40.9948,41.0227,27239.0
2020-06-16 13:10:00,44.06,44.09,43.99,44.03,7820.0,40.9948,41.0227,40.9296,40.9669,7820.0
2020-06-16 13:20:00,44.01,44.08,43.96,44.05,7446.0,40.9482,41.0134,40.9017,40.9855,7446.0
2020-06-16 13:30:00,44.04,44.1,43.95,43.95,13562.0,40.9762,41.032,40.8924,40.8924,13562.0
2020-06-16 13:40:00,43.96,44.01,43.96,44.01,15523.0,40.9017,40.9482,40.9017,40.9482,15523.0
2020-06-16 13:50:00,44.0,44.03,43.78,43.79,35972.0,40.9389,40.9669,40.7342,40.7436,35972.0
2020-06-16 14:00:00,43.78,43.82,43.76,43.8,18797.0,40.7342,40.7715,40.7156,40.7529,18797.0
2020-06-16 14:10:00,43.82,43.99,43.8,43.85,27201.0,40.7715,40.9296,40.7529,40.7994,27201.0
2020-06-16 14:20:00,43.86,43.91,43.74,43.85,17333.0,40.8087,40.8552,40.697,40.7994,17333.0
2020-06-16 14:30:00,43.87,43.94,43.76,43.82,18167.0,40.818,40.8831,40.7156,40.7715,18167.0
2020-06-16 14:40:00,43.81,43.81,43.7,43.72,27714.0,40.7622,40.7622,40.6598,40.6784,27714.0
2020-06-16 14:50:00,43.72,43.73,43.54,43.54,115416.0,40.6784,40.6877,40.5109,40.5109,115416.0
2020-06-16 15:00:00,43.55,43.55,43.3,43.3,126295.0,40.5202,40.5202,40.2876,40.2876,126295.0
2020-06-16 15:10:00,43.3,43.66,43.3,43.5,110505.0,40.2876,40.6226,40.2876,40.4737,110505.0
2020-06-16 15:20:00,43.51,43.61,43.5,43.57,39191.0,40.483,40.5761,40.4737,40.5389,39191.0
2020-06-16 15:30:00,43.56,43.75,43.51,43.66,58029.0,40.5296,40.7063,40.483,40.6226,58029.0
2020-06-16 15:40:00,43.67,43.73,43.56,43.61,46991.0,40.6319,40.6877,40.5296,40.5761,46991.0
2020-06-16 15:50:00,43.61,43.63,43.39,43.55,355392.0,40.5761,40.5947,40.3714,40.5202,355392.0
2020-06-17 09:30:00,43.77,44.26,43.73,44.04,51474.0,40.7249,41.1809,40.6877,40.9762,51474.0
2020-06-17 09:40:00,44.1,44.12,43.74,43.85,29875.0,41.032,41.0506,40.697,40.7994,29875.0
2020-06-17 09:50:00,43.83,43.97,43.63,43.93,29541.0,40.7808,40.911,40.5947,40.8738,29541.0
2020-06-17 10:00:00,43.96,44.19,43.96,44.05,11992.0,40.9017,41.1157,40.9017,40.9855,11992.0
2020-06-17 10:10:00,44.06,44.15,43.8,43.8,15109.0,40.9948,41.0785,40.7529,40.7529,15109.0
2020-06-17 10:20:00,43.85,43.94,43.63,43.88,49072.0,40.7994,40.8831,40.5947,40.8273,49072.0
2020-06-17 10:30:00,43.95,44.22,43.94,44.21,107415.0,40.8924,41.1436,40.8831,41.1343,107415.0
2020-06-17 10:40:00,44.21,44.24,43.94,44.02,30391.0,41.1343,41.1622,40.8831,40.9576,30391.0
2020-06-17 10:50:00,44.03,44.31,44.01,44.18,19853.0,40.9669,41.2274,40.9482,41.1064,19853.0
2020-06-17 11:00:00,44.2,44.23,44.03,44.08,7610.0,41.125,41.1529,40.9669,41.0134,7610.0
2020-06-17 11:10:00,44.1,44.13,43.83,43.84,34882.0,41.032,41.0599,40.7808,40.7901,34882.0
2020-06-17 11:20:00,43.84,43.92,43.76,43.9,16972.0,40.7901,40.8645,40.7156,40.8459,16972.0
2020-06-17 11:30:00,43.88,44.1,43.88,44.08,15428.0,40.8273,41.032,40.8273,41.0134,15428.0
2020-06-17 11:40:00,44.07,44.09,43.87,43.89,10472.0,41.0041,41.0227,40.818,40.8366,10472.0
2020-06-17 11:50:00,43.88,43.91,43.77,43.9,17216.0,40.8273,40.8552,40.7249,40.8459,17216.0
2020-06-17 12:00:00,43.9,44.02,43.85,44.02,7836.0,40.8459,40.9576,40.7994,40.9576,7836.0
2020-06-17 12:10:00,44.03,44.12,44.03,44.1,12309.0,40.9669,41.0506,40.9669,41.032,12309.0
2020-06-17 12:20:00,44.1,44.17,44.05,44.07,11913.0,41.032,41.0971,40.9855,41.0041,11913.0
2020-06-17 12:30:00,44.07,44.17,44.05,44.07,14955.0,41.0041,41.0971,40.9855,41.0041,14955.0
2020-06-17 12:40:00,44.07,44.27,44.07,44.27,14054.0,41.0041,41.1902,41.0041,41.1902,14054.0
2020-06-17 12:50:00,44.26,44.28,44.17,44.25,13336.0,41.1809,41.1995,41.0971,41.1716,13336.0
2020-06-17 13:00:00,44.25,44.4,44.24,44.37,21537.0,41.1716,41.3111,41.1622,41.2832,21537.0
2020-06-17 13:10:00,44.37,44.4,44.24,44.27,12876.0,41.2832,41.3111,41.1622,41.1902,12876.0
2020-06-17 13:20:00,44.29,44.33,44.19,44.24,16371.0,41.2088,41.246,41.1157,41.1622,16371.0
2020-06-17 13:30:00,44.22,44.32,44.21,44.21,10659.0,41.1436,41.2367,41.1343,41.1343,10659.0
2020-06-17 13:40:00,44.2,44.22,44.13,44.19,13008.0,41.125,41.1436,41.0599,41.1157,13008.0
2020-06-17 13:50:00,44.18,44.2,44.08,44.09,5334.0,41.1064,41.125,41.0134,41.0227,5334.0
2020-06-17 14:00:00,44.09,44.09,43.97,44.03,17693.0,41.0227,41.0227,40.911,40.9669,17693.0
2020-06-17 14:10:00,44.02,44.06,43.95,43.98,35587.0,40.9576,40.9948,40.8924,40.9203,35587.0
2020-06-17 14:20:00,43.99,44.09,43.98,44.02,7743.0,40.9296,41.0227,40.9203,40.9576,7743.0
2020-06-17 14:30:00,44.01,44.03,43.94,43.98,7938.0,40.9482,40.9669,40.8831,40.9203,7938.0
2020-06-17 14:40:00,43.99,44.01,43.91,43.92,8154.0,40.9296,40.9482,40.8552,40.8645,8154.0
2020-06-17 14:50:00,43.93,43.99,43.81,43.83,10800.0,40.8738,40.9296,40.7622,40.7808,10800.0
2020-06-17 15:00:00,43.83,43.86,43.76,43.83,15319.0,40.7808,40.8087,40.7156,40.7808,15319.0
2020-06-17 15:10:00,43.84,43.84,43.72,43.77,17366.0,40.7901,40.7901,40.6784,40.7249,17366.0
2020-06-17 15:20:00,43.76,43.76,43.55,43.62,23744.0,40.7156,40.7156,40.5202,40.5854,23744.0
2020-06-17 15:30:00,43.62,43.8,43.62,43.79,14367.0,40.5854,40.7529,40.5854,40.7436,14367.0
2020-06-17 15:40:00,43.82,43.85,43.73,43.74,23929.0,40.7715,40.7994,40.6877,40.697,23929.0
2020-06-17 15:50:00,43.73,44.06,43.73,43.97,159602.0,40.6877,40.9948,40.6877,40.911,159602.0
2020-06-18 09:30:00,43.44,44.0,43.41,44.0,63880.0,40.4179,40.9389,40.39,40.9389,63880.0
2020-06-18 09:40:00,44.02,44.05,43.74,43.88,18615.0,40.9576,40.9855,40.697,40.8273,18615.0
2020-06-18 09:50:00,43.87,43.91,43.63,43.66,23092.0,40.818,40.8552,40.5947,40.6226,23092.0
2020-06-18 10:00:00,43.63,43.78,43.48,43.78,17680.0,40.5947,40.7342,40.4551,40.7342,17680.0
2020-06-18 10:10:00,43.79,43.8,43.47,43.54,17886.0,40.7436,40.7529,40.4458,40.5109,17886.0
2020-06-18 10:20:00,43.46,43.57,43.34,43.46,17555.0,40.4365,40.5389,40.3249,40.4365,17555.0
2020-06-18 10:30:00,43.43,43.54,43.4,43.53,14202.0,40.4086,40.5109,40.3807,40.5016,14202.0
2020-06-18 10:40:00,43.52,43.66,43.42,43.45,11751.0,40.4923,40.6226,40.3993,40.4272,11751.0
2020-06-18 10:50:00,43.45,43.55,43.38,43.49,14250.0,40.4272,40.5202,40.3621,40.4644,14250.0
2020-06-18 11:00:00,43.48,43.54,43.38,43.49,18669.0,40.4551,40.5109,40.3621,40.4644,18669.0
2020-06-18 11:10:00,43.52,43.67,43.5,43.51,13930.0,40.4923,40.6319,40.4737,40.483,13930.0
2020-06-18 11:20:00,43.52,43.6,43.45,43.56,12013.0,40.4923,40.5668,40.4272,40.5296,12013.0
2020-06-18 11:30:00,43.55,43.59,43.43,43.44,13039.0,40.5202,40.5575,40.4086,40.4179,13039.0
2020-06-18 11:40:00,43.44,43.5,43.39,43.48,11287.0,40.4179,40.4737,40.3714,40.4551,11287.0
2020-06-18 11:50:00,43.48,43.48,43.24,43.26,47780.0,40.4551,40.4551,40.2318,40.2504,47780.0
2020-06-18 12:00:00,43.26,43.38,43.24,43.36,12633.0,40.2504,40.3621,40.2318,40.3435,12633.0
2020-06-18 12:10:00,43.36,43.37,43.1,43.1,55785.0,40.3435,40.3528,40.1016,40.1016,55785.0
2020-06-18 12:20:00,43.09,43.2,42.99,43.17,51499.0,40.0923,40.1946,39.9992,40.1667,51499.0
2020-06-18 12:30:00,43.17,43.28,43.17,43.17,11063.0,40.1667,40.269,40.1667,40.1667,11063.0
2020-06-18 12:40:00,43.18,43.24,43.14,43.24,8092.0,40.176,40.2318,40.1388,40.2318,8092.0
2020-06-18 12:50:00,43.24,43.27,43.17,43.2,12407.0,40.2318,40.2597,40.1667,40.1946,12407.0
2020-06-18 13:00:00,43.19,43.24,43.17,43.23,10859.0,40.1853,40.2318,40.1667,40.2225,10859.0
2020-06-18 13:10:00,43.24,43.28,43.23,43.26,6886.0,40.2318,40.269,40.2225,40.2504,6886.0
2020-06-18 13:20:00,43.25,43.37,43.22,43.36,7369.0,40.2411,40.3528,40.2132,40.3435,7369.0
2020-06-18 13:30:00,43.35,43.36,43.3,43.32,6616.0,40.3342,40.3435,40.2876,40.3063,6616.0
2020-06-18 13:40:00,43.33,43.41,43.28,43.3,11414.0,40.3156,40.39,40.269,40.2876,11414.0
2020-06-18 13:50:00,43.3,43.34,43.26,43.28,7096.0,40.2876,40.3249,40.2504,40.269,7096.0
2020-06-18 14:00:00,43.28,43.29,43.15,43.16,7199.0,40.269,40.2783,40.1481,40.1574,7199.0
2020-06-18 14:10:00,43.14,43.17,43.09,43.11,8813.0,40.1388,40.1667,40.0923,40.1109,8813.0
2020-06-18 14:20:00,43.12,43.19,43.12,43.15,12416.0,40.1202,40.1853,40.1202,40.1481,12416.0
2020-06-18 14:30:00,43.14,43.22,43.11,43.21,10810.0,40.1388,40.2132,40.1109,40.2039,10810.0
2020-06-18 14:40:00,43.22,43.25,43.18,43.22,10526.0,40.2132,40.2411,40.176,40.2132,10526.0
2020-06-18 14:50:00,43.22,43.29,43.21,43.21,8619.0,40.2132,40.2783,40.2039,40.2039,8619.0
2020-06-18 15:00:00,43.21,43.23,43.07,43.12,33105.0,40.2039,40.2225,40.0736,40.1202,33105.0
2020-06-18 15:10:00,43.11,43.11,43.0,43.05,32654.0,40.1109,40.1109,40.0085,40.055,32654.0
2020-06-18 15:20:00,43.04,43.07,42.96,43.07,46560.0,40.0457,40.0736,39.9713,40.0736,46560.0
2020-06-18 15:30:00,43.06,43.12,43.03,43.08,49507.0,40.0643,40.1202,40.0364,40.0829,49507.0
2020-06-18 15:40:00,43.1,43.2,43.06,43.09,57207.0,40.1016,40.1946,40.0643,40.0923,57207.0
2020-06-18 15:50:00,43.09,43.24,43.04,43.21,235331.0,40.0923,40.2318,40.0457,40.2039,235331.0
2020-06-19 09:30:00,44.0,44.03,43.63,43.95,56734.0,40.9389,40.9669,40.5947,40.8924,56734.0
2020-06-19 09:40:00,44.0,44.21,43.94,44.12,41996.0,40.9389,41.1343,40.8831,41.0506,41996.0
2020-06-19 09:50:00,44.15,44.3,44.04,44.12,39442.0,41.0785,41.2181,40.9762,41.0506,39442.0
2020-06-19 10:00:00,44.13,44.48,44.12,44.48,52687.0,41.0599,41.3856,41.0506,41.3856,52687.0
2020-06-19 10:10:00,44.47,44.65,44.43,44.63,58210.0,41.3762,41.5437,41.339,41.5251,58210.0
2020-06-19 10:20:00,44.66,44.72,44.57,44.62,38678.0,41.553,41.6089,41.4693,41.5158,38678.0
2020-06-19 10:30:00,44.6,44.94,44.6,44.94,55725.0,41.4972,41.8135,41.4972,41.8135,55725.0
2020-06-19 10:40:00,44.94,45.06,44.87,44.94,50489.0,41.8135,41.9252,41.7484,41.8135,50489.0
2020-06-19 10:50:00,44.94,45.11,44.79,44.87,69362.0,41.8135,41.9717,41.674,41.7484,69362.0
2020-06-19 11:00:00,44.88,45.08,44.88,45.05,47950.0,41.7577,41.9438,41.7577,41.9159,47950.0
2020-06-19 11:10:00,45.06,45.38,45.03,45.35,142506.0,41.9252,42.2229,41.8973,42.195,142506.0
2020-06-19 11:20:00,45.34,45.44,45.25,45.31,68285.0,42.1857,42.2788,42.102,42.1578,68285.0
2020-06-19 11:30:00,45.32,45.38,44.9,45.13,58334.0,42.1671,42.2229,41.7763,41.9903,58334.0
2020-06-19 11:40:00,45.14,45.25,45.13,45.22,30194.0,41.9996,42.102,41.9903,42.0741,30194.0
2020-06-19 11:50:00,45.22,45.33,45.16,45.17,25018.0,42.0741,42.1764,42.0182,42.0275,25018.0
2020-06-19 12:00:00,45.17,45.17,44.89,44.91,32108.0,42.0275,42.0275,41.767,41.7856,32108.0
2020-06-19 12:10:00,44.91,45.02,44.6,44.6,30141.0,41.7856,41.888,41.4972,41.4972,30141.0
2020-06-19 12:20:00,44.6,44.65,44.38,44.55,85365.0,41.4972,41.5437,41.2925,41.4507,85365.0
2020-06-19 12:30:00,44.55,44.94,44.55,44.86,69878.0,41.4507,41.8135,41.4507,41.7391,69878.0
2020-06-19 12:40:00,44.86,45.11,44.72,45.1,32762.0,41.7391,41.9717,41.6089,41.9624,32762.0
2020-06-19 12:50:00,45.11,45.12,44.99,45.03,35110.0,41.9717,41.981,41.8601,41.8973,35110.0
2020-06-19 13:00:00,45.04,45.05,44.76,44.88,37677.0,41.9066,41.9159,41.6461,41.7577,37677.0
2020-06-19 13:10:00,44.89,44.95,44.74,44.75,20069.0,41.767,41.8229,41.6275,41.6368,20069.0
2020-06-19 13:20:00,44.74,44.74,44.59,44.68,20397.0,41.6275,41.6275,41.4879,41.5716,20397.0
2020-06-19 13:30:00,44.67,44.84,44.64,44.8,14917.0,41.5623,41.7205,41.5344,41.6833,14917.0
2020-06-19 13:40:00,44.8,44.87,44.66,44.72,14858.0,41.6833,41.7484,41.553,41.6089,14858.0
2020-06-19 13:50:00,44.75,44.79,44.5,44.5,23628.0,41.6368,41.674,41.4042,41.4042,23628.0
2020-06-19 14:00:00,44.49,44.58,44.39,44.42,24368.0,41.3949,41.4786,41.3018,41.3297,24368.0
2020-06-19 14:10:00,44.39,44.39,44.09,44.09,97459.0,41.3018,41.3018,41.0227,41.0227,97459.0
2020-06-19 14:20:00,44.1,44.4,44.08,44.31,26074.0,41.032,41.3111,41.0134,41.2274,26074.0
2020-06-19 14:30:00,44.31,44.42,44.24,44.4,15743.0,41.2274,41.3297,41.1622,41.3111,15743.0
2020-06-19 14:40:00,44.41,44.5,44.37,44.42,18922.0,41.3204,41.4042,41.2832,41.3297,18922.0
2020-06-19 14:50:00,44.43,44.58,44.43,44.55,25239.0,41.339,41.4786,41.339,41.4507,25239.0
2020-06-19 15:00:00,44.53,44.85,44.53,44.81,66244.0,41.4321,41.7298,41.4321,41.6926,66244.0
2020-06-19 15:10:00,44.81,44.84,44.72,44.79,46087.0,41.6926,41.7205,41.6089,41.674,46087.0
2020-06-19 15:20:00,44.79,44.94,44.73,44.93,54800.0,41.674,41.8135,41.6182,41.8042,54800.0
2020-06-19 15:30:00,44.93,45.02,44.88,44.91,55655.0,41.8042,41.888,41.7577,41.7856,55655.0
2020-06-19 15:40:00,44.89,44.99,44.79,44.83,79477.0,41.767,41.8601,41.674,41.7112,79477.0
2020-06-19 15:50:00,44.84,44.93,44.66,44.73,227762.0,41.7205,41.8042,41.553,41.6182,227762.0
2020-06-22 09:30:00,46.08,46.88,45.94,46.81,178262.0,42.8742,43.6186,42.744,43.5535,178262.0
2020-06-22 09:40:00,46.85,47.27,46.85,47.12,151900.0,43.5907,43.9815,43.5907,43.8419,151900.0
2020-06-22 09:50:00,47.12,47.2,46.92,47.08,96451.0,43.8419,43.9163,43.6558,43.8047,96451.0
2020-06-22 10:00:00,47.08,47.46,47.08,47.35,79570.0,43.8047,44.1582,43.8047,44.0559,79570.0
2020-06-22 10:10:00,47.38,47.39,47.15,47.31,61449.0,44.0838,44.0931,43.8698,44.0187,61449.0
2020-06-22 10:20:00,47.34,47.36,46.86,46.86,79907.0,44.0466,44.0652,43.6,43.6,79907.0
2020-06-22 10:30:00,46.9,46.99,46.44,46.69,90408.0,43.6372,43.7209,43.2092,43.4418,90408.0
2020-06-22 10:40:00,46.71,46.81,46.56,46.81,66647.0,43.4604,43.5535,43.3208,43.5535,66647.0
2020-06-22 10:50:00,46.81,46.81,46.17,46.35,71866.0,43.5535,43.5535,42.958,43.1255,71866.0
2020-06-22 11:00:00,46.36,46.49,46.08,46.45,52778.0,43.1348,43.2557,42.8742,43.2185,52778.0
2020-06-22 11:10:00,46.47,46.85,46.45,46.77,53887.0,43.2371,43.5907,43.2185,43.5162,53887.0
2020-06-22 11:20:00,46.79,46.79,46.53,46.66,22568.0,43.5348,43.5348,43.2929,43.4139,22568.0
2020-06-22 11:30:00,46.68,46.85,46.59,46.81,18106.0,43.4325,43.5907,43.3488,43.5535,18106.0
2020-06-22 11:40:00,46.83,47.05,46.82,47.02,28457.0,43.5721,43.7768,43.5628,43.7488,28457.0
2020-06-22 11:50:00,47.03,47.06,46.83,46.88,63612.0,43.7581,43.7861,43.5721,43.6186,63612.0
2020-06-22 12:00:00,46.86,46.94,46.75,46.87,25977.0,43.6,43.6744,43.4976,43.6093,25977.0
2020-06-22 12:10:00,46.87,46.87,46.7,46.79,33732.0,43.6093,43.6093,43.4511,43.5348,33732.0
2020-06-22 12:20:00,46.78,46.78,46.55,46.64,26726.0,43.5255,43.5255,43.3115,43.3953,26726.0
2020-06-22 12:30:00,46.63,46.67,46.56,46.65,24501.0,43.386,43.4232,43.3208,43.4046,24501.0
2020-06-22 12:40:00,46.65,46.71,46.56,46.69,25365.0,43.4046,43.4604,43.3208,43.4418,25365.0
2020-06-22 12:50:00,46.7,46.78,46.7,46.76,18142.0,43.4511,43.5255,43.4511,43.5069,18142.0
2020-06-22 13:00:00,46.76,46.76,46.64,46.72,20806.0,43.5069,43.5069,43.3953,43.4697,20806.0
2020-06-22 13:10:00,46.72,46.9,46.68,46.89,27030.0,43.4697,43.6372,43.4325,43.6279,27030.0
2020-06-22 13:20:00,46.89,46.92,46.76,46.88,35227.0,43.6279,43.6558,43.5069,43.6186,35227.0
2020-06-22 13:30:00,46.86,46.97,46.84,46.96,23686.0,43.6,43.7023,43.5814,43.693,23686.0
2020-06-22 13:40:00,46.98,47.09,46.92,47.09,40499.0,43.7116,43.814,43.6558,43.814,40499.0
2020-06-22 13:50:00,47.08,47.21,47.03,47.19,24653.0,43.8047,43.9256,43.7581,43.907,24653.0
2020-06-22 14:00:00,47.17,47.17,47.01,47.15,34612.0,43.8884,43.8884,43.7395,43.8698,34612.0
2020-06-22 14:10:00,47.14,47.28,47.13,47.27,58604.0,43.8605,43.9908,43.8512,43.9815,58604.0
2020-06-22 14:20:00,47.28,47.28,47.08,47.14,31164.0,43.9908,43.9908,43.8047,43.8605,31164.0
2020-06-22 14:30:00,47.14,47.14,46.9,46.9,35966.0,43.8605,43.8605,43.6372,43.6372,35966.0
2020-06-22 14:40:00,46.9,47.05,46.87,46.94,28656.0,43.6372,43.7768,43.6093,43.6744,28656.0
2020-06-22 14:50:00,46.94,47.01,46.93,47.01,27264.0,43.6744,43.7395,43.6651,43.7395,27264.0
2020-06-22 15:00:00,47.02,47.16,46.99,47.16,31240.0,43.7488,43.8791,43.7209,43.8791,31240.0
2020-06-22 15:10:00,47.16,47.16,46.85,46.88,49807.0,43.8791,43.8791,43.5907,43.6186,49807.0
2020-06-22 15:20:00,46.87,46.87,46.51,46.7,90629.0,43.6093,43.6093,43.2743,43.4511,90629.0
2020-06-22 15:30:00,46.69,46.76,46.59,46.72,81440.0,43.4418,43.5069,43.3488,43.4697,81440.0
2020-06-22 15:40:00,46.71,46.99,46.71,46.96,82524.0,43.4604,43.7209,43.4604,43.693,82524.0
2020-06-22 15:50:00,46.97,47.08,46.92,46.97,230714.0,43.7023,43.8047,43.6558,43.7023,230714.0
2020-06-23 09:30:00,47.91,47.94,47.43,47.43,81315.0,44.5769,44.6048,44.1303,44.1303,81315.0
2020-06-23 09:40:00,47.47,47.79,47.4,47.76,63599.0,44.1675,44.4653,44.1024,44.4374,63599.0
2020-06-23 09:50:00,47.78,48.09,47.55,48.02,47552.0,44.456,44.7444,44.242,44.6793,47552.0
2020-06-23 10:00:00,48.1,48.25,47.93,48.19,86580.0,44.7537,44.8933,44.5955,44.8374,86580.0
2020-06-23 10:10:00,48.2,48.28,48.01,48.13,53530.0,44.8468,44.9212,44.67,44.7816,53530.0
2020-06-23 10:20:00,48.13,48.28,47.97,48.03,46124.0,44.7816,44.9212,44.6328,44.6886,46124.0
2020-06-23 10:30:00,48.04,48.28,48.02,48.27,60273.0,44.6979,44.9212,44.6793,44.9119,60273.0
2020-06-23 10:40:00,48.28,48.4,47.89,47.93,71273.0,44.9212,45.0328,44.5583,44.5955,71273.0
2020-06-23 10:50:00,47.92,48.13,47.8,48.12,24597.0,44.5862,44.7816,44.4746,44.7723,24597.0
2020-06-23 11:00:00,48.13,48.13,47.84,48.02,34828.0,44.7816,44.7816,44.5118,44.6793,34828.0
2020-06-23 11:10:00,48.07,48.15,48.03,48.05,26692.0,44.7258,44.8002,44.6886,44.7072,26692.0
2020-06-23 11:20:00,48.05,48.1,47.85,47.89,44338.0,44.7072,44.7537,44.5211,44.5583,44338.0
2020-06-23 11:30:00,47.87,47.87,47.69,47.76,15561.0,44.5397,44.5397,44.3722,44.4374,15561.0
2020-06-23 11:40:00,47.77,47.92,47.77,47.86,20934.0,44.4467,44.5862,44.4467,44.5304,20934.0
2020-06-23 11:50:00,47.82,47.89,47.77,47.89,11306.0,44.4932,44.5583,44.4467,44.5583,11306.0
2020-06-23 12:00:00,47.9,47.9,47.75,47.79,10808.0,44.5676,44.5676,44.4281,44.4653,10808.0
2020-06-23 12:10:00,47.78,47.95,47.77,47.92,19837.0,44.456,44.6141,44.4467,44.5862,19837.0
2020-06-23 12:20:00,47.93,48.0,47.87,47.95,11744.0,44.5955,44.6607,44.5397,44.6141,11744.0
2020-06-23 12:30:00,47.99,48.01,47.89,47.91,9186.0,44.6514,44.67,44.5583,44.5769,9186.0
2020-06-23 12:40:00,47.91,48.05,47.91,48.01,22334.0,44.5769,44.7072,44.5769,44.67,22334.0
2020-06-23 12:50:00,48.0,48.02,47.78,47.78,28245.0,44.6607,44.6793,44.456,44.456,28245.0
2020-06-23 13:00:00,47.78,47.86,47.71,47.71,25319.0,44.456,44.5304,44.3908,44.3908,25319.0
2020-06-23 13:10:00,47.73,47.76,47.55,47.76,30927.0,44.4094,44.4374,44.242,44.4374,30927.0
2020-06-23 13:20:00,47.75,47.85,47.73,47.76,17213.0,44.4281,44.5211,44.4094,44.4374,17213.0
2020-06-23 13:30:00,47.76,47.86,47.74,47.82,16614.0,44.4374,44.5304,44.4188,44.4932,16614.0
2020-06-23 13:40:00,47.81,47.84,47.73,47.76,12606.0,44.4839,44.5118,44.4094,44.4374,12606.0
2020-06-23 13:50:00,47.75,47.84,47.69,47.84,13335.0,44.4281,44.5118,44.3722,44.5118,13335.0
2020-06-23 14:00:00,47.83,47.83,47.7,47.73,17111.0,44.5025,44.5025,44.3815,44.4094,17111.0
2020-06-23 14:10:00,47.71,47.75,47.63,47.67,16616.0,44.3908,44.4281,44.3164,44.3536,16616.0
2020-06-23 14:20:00,47.68,47.78,47.67,47.71,29986.0,44.3629,44.456,44.3536,44.3908,29986.0
2020-06-23 14:30:00,47.72,47.85,47.72,47.83,10942.0,44.4001,44.5211,44.4001,44.5025,10942.0
2020-06-23 14:40:00,47.84,47.91,47.8,47.88,12258.0,44.5118,44.5769,44.4746,44.549,12258.0
2020-06-23 14:50:00,47.88,47.99,47.83,47.93,26458.0,44.549,44.6514,44.5025,44.5955,26458.0
2020-06-23 15:00:00,47.92,47.92,47.85,47.9,8958.0,44.5862,44.5862,44.5211,44.5676,8958.0
2020-06-23 15:10:00,47.89,47.96,47.81,47.96,23565.0,44.5583,44.6234,44.4839,44.6234,23565.0
2020-06-23 15:20:00,47.95,47.99,47.87,47.95,45992.0,44.6141,44.6514,44.5397,44.6141,45992.0
2020-06-23 15:30:00,47.95,48.02,47.89,47.89,55509.0,44.6141,44.6793,44.5583,44.5583,55509.0
2020-06-23 15:40:00,47.9,47.99,47.83,47.96,82788.0,44.5676,44.6514,44.5025,44.6234,82788.0
2020-06-23 15:50:00,47.95,48.04,47.9,48.0,276572.0,44.6141,44.6979,44.5676,44.6607,276572.0
2020-06-24 09:30:00,47.36,47.75,47.1,47.68,164884.0,44.0652,44.4281,43.8233,44.3629,164884.0
2020-06-24 09:40:00,47.68,48.11,47.66,47.75,65855.0,44.3629,44.763,44.3443,44.4281,65855.0
2020-06-24 09:50:00,47.78,47.8,47.2,47.33,44944.0,44.456,44.4746,43.9163,44.0373,44944.0
2020-06-24 10:00:00,47.32,47.59,47.22,47.58,34130.0,44.028,44.2792,43.9349,44.2699,34130.0
2020-06-24 10:10:00,47.63,47.9,47.53,47.53,30339.0,44.3164,44.5676,44.2234,44.2234,30339.0
2020-06-24 10:20:00,47.48,47.77,47.46,47.77,13211.0,44.1768,44.4467,44.1582,44.4467,13211.0
2020-06-24 10:30:00,47.71,47.85,47.54,47.72,27344.0,44.3908,44.5211,44.2327,44.4001,27344.0
2020-06-24 10:40:00,47.74,47.92,47.7,47.87,24888.0,44.4188,44.5862,44.3815,44.5397,24888.0
2020-06-24 10:50:00,47.88,48.07,47.88,48.03,24921.0,44.549,44.7258,44.549,44.6886,24921.0
2020-06-24 11:00:00,47.96,48.08,47.91,47.91,48581.0,44.6234,44.7351,44.5769,44.5769,48581.0
2020-06-24 11:10:00,47.9,47.93,47.31,47.31,32540.0,44.5676,44.5955,44.0187,44.0187,32540.0
2020-06-24 11:20:00,47.31,47.35,46.73,46.87,88363.0,44.0187,44.0559,43.479,43.6093,88363.0
2020-06-24 11:30:00,46.85,46.9,46.26,46.27,68210.0,43.5907,43.6372,43.0417,43.051,68210.0
2020-06-24 11:40:00,46.31,46.37,45.97,46.25,137197.0,43.0882,43.1441,42.7719,43.0324,137197.0
2020-06-24 11:50:00,46.22,46.37,45.99,46.31,47552.0,43.0045,43.1441,42.7905,43.0882,47552.0
2020-06-24 12:00:00,46.23,46.42,46.09,46.09,32443.0,43.0138,43.1906,42.8835,42.8835,32443.0
2020-06-24 12:10:00,46.12,46.43,46.01,46.43,16181.0,42.9115,43.1999,42.8091,43.1999,16181.0
2020-06-24 12:20:00,46.41,46.54,46.2,46.32,20422.0,43.1813,43.3022,42.9859,43.0975,20422.0
2020-06-24 12:30:00,46.32,46.32,46.21,46.27,16498.0,43.0975,43.0975,42.9952,43.051,16498.0
2020-06-24 12:40:00,46.28,46.63,46.27,46.56,18377.0,43.0603,43.386,43.051,43.3208,18377.0
2020-06-24 12:50:00,46.55,46.87,46.53,46.84,24917.0,43.3115,43.6093,43.2929,43.5814,24917.0
2020-06-24 13:00:00,46.86,46.97,46.59,46.62,38848.0,43.6,43.7023,43.3488,43.3767,38848.0
2020-06-24 13:10:00,46.63,46.88,46.63,46.87,18670.0,43.386,43.6186,43.386,43.6093,18670.0
2020-06-24 13:20:00,46.81,46.83,46.41,46.46,21773.0,43.5535,43.5721,43.1813,43.2278,21773.0
2020-06-24 13:30:00,46.45,46.68,46.35,46.68,16775.0,43.2185,43.4325,43.1255,43.4325,16775.0
2020-06-24 13:40:00,46.66,46.87,46.63,46.87,25366.0,43.4139,43.6093,43.386,43.6093,25366.0
2020-06-24 13:50:00,46.88,46.94,46.82,46.87,27407.0,43.6186,43.6744,43.5628,43.6093,27407.0
2020-06-24 14:00:00,46.87,46.99,46.73,46.98,21823.0,43.6093,43.7209,43.479,43.7116,21823.0
2020-06-24 14:10:00,46.99,47.07,46.85,46.91,16395.0,43.7209,43.7954,43.5907,43.6465,16395.0
2020-06-24 14:20:00,46.92,46.96,46.65,46.78,16724.0,43.6558,43.693,43.4046,43.5255,16724.0
2020-06-24 14:30:00,46.76,46.89,46.61,46.7,17816.0,43.5069,43.6279,43.3674,43.4511,17816.0
2020-06-24 14:40:00,46.7,46.76,46.63,46.66,12714.0,43.4511,43.5069,43.386,43.4139,12714.0
2020-06-24 14:50:00,46.63,46.64,46.42,46.55,13791.0,43.386,43.3953,43.1906,43.3115,13791.0
2020-06-24 15:00:00,46.56,46.57,46.38,46.39,34635.0,43.3208,43.3301,43.1534,43.1627,34635.0
2020-06-24 15:10:00,46.41,46.74,46.39,46.74,33318.0,43.1813,43.4883,43.1627,43.4883,33318.0
2020-06-24 15:20:00,46.74,46.83,46.61,46.8,32491.0,43.4883,43.5721,43.3674,43.5441,32491.0
2020-06-24 15:30:00,46.81,46.84,46.67,46.78,36015.0,43.5535,43.5814,43.4232,43.5255,36015.0
2020-06-24 15:40:00,46.8,46.97,46.76,46.81,46794.0,43.5441,43.7023,43.5069,43.5535,46794.0
2020-06-24 15:50:00,46.8,46.8,46.51,46.65,144087.0,43.5441,43.5441,43.2743,43.4046,144087.0
2020-06-25 09:30:00,46.64,46.7,46.27,46.39,60099.0,43.3953,43.4511,43.051,43.1627,60099.0
2020-06-25 09:40:00,46.39,46.39,46.05,46.06,28808.0,43.1627,43.1627,42.8463,42.8556,28808.0
2020-06-25 09:50:00,46.02,46.46,45.96,46.26,38912.0,42.8184,43.2278,42.7626,43.0417,38912.0
2020-06-25 10:00:00,46.24,46.3,45.8,45.86,34462.0,43.0231,43.0789,42.6137,42.6695,34462.0
2020-06-25 10:10:00,45.88,46.12,45.85,46.09,24211.0,42.6882,42.9115,42.6602,42.8835,24211.0
2020-06-25 10:20:00,46.11,46.39,46.11,46.34,26603.0,42.9022,43.1627,42.9022,43.1162,26603.0
2020-06-25 10:30:00,46.34,46.54,46.25,46.5,48570.0,43.1162,43.3022,43.0324,43.265,48570.0
2020-06-25 10:40:00,46.49,46.52,46.22,46.25,21282.0,43.2557,43.2836,43.0045,43.0324,21282.0
2020-06-25 10:50:00,46.18,46.24,45.99,46.1,13205.0,42.9673,43.0231,42.7905,42.8928,13205.0
2020-06-25 11:00:00,46.06,46.28,46.03,46.28,11414.0,42.8556,43.0603,42.8277,43.0603,11414.0
2020-06-25 11:10:00,46.29,46.35,46.13,46.33,7253.0,43.0696,43.1255,42.9208,43.1068,7253.0
2020-06-25 11:20:00,46.38,46.44,46.2,46.21,14130.0,43.1534,43.2092,42.9859,42.9952,14130.0
2020-06-25 11:30:00,46.21,46.42,46.14,46.42,13370.0,42.9952,43.1906,42.9301,43.1906,13370.0
2020-06-25 11:40:00,46.43,46.54,46.41,46.5,10213.0,43.1999,43.3022,43.1813,43.265,10213.0
2020-06-25 11:50:00,46.43,46.43,46.34,46.39,12043.0,43.1999,43.1999,43.1162,43.1627,12043.0
2020-06-25 12:00:00,46.41,46.73,46.41,46.58,20798.0,43.1813,43.479,43.1813,43.3395,20798.0
2020-06-25 12:10:00,46.59,46.61,46.47,46.58,11376.0,43.3488,43.3674,43.2371,43.3395,11376.0
2020-06-25 12:20:00,46.6,46.6,46.46,46.48,7765.0,43.3581,43.3581,43.2278,43.2464,7765.0
2020-06-25 12:30:00,46.5,46.54,46.36,46.45,12926.0,43.265,43.3022,43.1348,43.2185,12926.0
2020-06-25 12:40:00,46.44,46.52,46.39,46.51,8540.0,43.2092,43.2836,43.1627,43.2743,8540.0
2020-06-25 12:50:00,46.52,46.57,46.42,46.43,8650.0,43.2836,43.3301,43.1906,43.1999,8650.0
2020-06-25 13:00:00,46.42,46.42,46.32,46.39,6348.0,43.1906,43.1906,43.0975,43.1627,6348.0
2020-06-25 13:10:00,46.39,46.41,46.28,46.29,9637.0,43.1627,43.1813,43.0603,43.0696,9637.0
2020-06-25 13:20:00,46.28,46.36,46.24,46.25,7250.0,43.0603,43.1348,43.0231,43.0324,7250.0
2020-06-25 13:30:00,46.29,46.31,46.2,46.27,8455.0,43.0696,43.0882,42.9859,43.051,8455.0
2020-06-25 13:40:00,46.26,46.37,46.22,46.35,5961.0,43.0417,43.1441,43.0045,43.1255,5961.0
2020-06-25 13:50:00,46.35,46.36,46.24,46.35,6103.0,43.1255,43.1348,43.0231,43.1255,6103.0
2020-06-25 14:00:00,46.35,46.35,46.19,46.24,4699.0,43.1255,43.1255,42.9766,43.0231,4699.0
2020-06-25 14:10:00,46.2,46.28,46.2,46.21,4034.0,42.9859,43.0603,42.9859,42.9952,4034.0
2020-06-25 14:20:00,46.16,46.24,46.08,46.24,5691.0,42.9487,43.0231,42.8742,43.0231,5691.0
2020-06-25 14:30:00,46.25,46.25,46.12,46.19,3740.0,43.0324,43.0324,42.9115,42.9766,3740.0
2020-06-25 14:40:00,46.2,46.27,46.19,46.25,8865.0,42.9859,43.051,42.9766,43.0324,8865.0
2020-06-25 14:50:00,46.29,46.36,46.29,46.29,5663.0,43.0696,43.1348,43.0696,43.0696,5663.0
2020-06-25 15:00:00,46.28,46.54,46.27,46.53,21507.0,43.0603,43.3022,43.051,43.2929,21507.0
2020-06-25 15:10:00,46.49,46.69,46.46,46.62,22010.0,43.2557,43.4418,43.2278,43.3767,22010.0
2020-06-25 15:20:00,46.65,46.8,46.6,46.71,35952.0,43.4046,43.5441,43.3581,43.4604,35952.0
2020-06-25 15:30:00,46.72,46.86,46.57,46.86,37750.0,43.4697,43.6,43.3301,43.6,37750.0
2020-06-25 15:40:00,46.87,46.87,46.77,46.8,38067.0,43.6093,43.6093,43.5162,43.5441,38067.0
2020-06-25 15:50:00,46.78,46.98,46.76,46.94,81561.0,43.5255,43.7116,43.5069,43.6744,81561.0
2020-06-26 09:30:00,46.32,46.51,46.27,46.43,84417.0,43.0975,43.2743,43.051,43.1999,84417.0
2020-06-26 09:40:00,46.42,46.42,45.93,46.18,38270.0,43.1906,43.1906,42.7347,42.9673,38270.0
2020-06-26 09:50:00,46.19,46.24,45.9,46.03,24204.0,42.9766,43.0231,42.7068,42.8277,24204.0
2020-06-26 10:00:00,46.03,46.17,45.81,46.07,34966.0,42.8277,42.958,42.623,42.8649,34966.0
2020-06-26 10:10:00,46.08,46.08,45.52,45.67,58038.0,42.8742,42.8742,42.3532,42.4928,58038.0
2020-06-26 10:20:00,45.66,45.85,45.56,45.77,27590.0,42.4835,42.6602,42.3904,42.5858,27590.0
2020-06-26 10:30:00,45.78,45.94,45.67,45.9,32264.0,42.5951,42.744,42.4928,42.7068,32264.0
2020-06-26 10:40:00,45.9,45.92,45.76,45.87,14687.0,42.7068,42.7254,42.5765,42.6788,14687.0
2020-06-26 10:50:00,45.91,45.94,45.6,45.86,23230.0,42.7161,42.744,42.4276,42.6695,23230.0
2020-06-26 11:00:00,45.89,46.23,45.89,46.22,28506.0,42.6975,43.0138,42.6975,43.0045,28506.0
2020-06-26 11:10:00,46.22,46.52,46.22,46.45,66334.0,43.0045,43.2836,43.0045,43.2185,66334.0
2020-06-26 11:20:00,46.48,46.87,46.48,46.83,32488.0,43.2464,43.6093,43.2464,43.5721,32488.0
2020-06-26 11:30:00,46.81,47.01,46.56,46.92,29225.0,43.5535,43.7395,43.3208,43.6558,29225.0
2020-06-26 11:40:00,46.93,46.94,46.7,46.91,23248.0,43.6651,43.6744,43.4511,43.6465,23248.0
2020-06-26 11:50:00,46.94,46.97,46.77,46.85,15976.0,43.6744,43.7023,43.5162,43.5907,15976.0
2020-06-26 12:00:00,46.87,46.87,46.63,46.63,21225.0,43.6093,43.6093,43.386,43.386,21225.0
2020-06-26 12:10:00,46.62,46.69,46.51,46.65,10816.0,43.3767,43.4418,43.2743,43.4046,10816.0
2020-06-26 12:20:00,46.63,46.77,46.58,46.62,13545.0,43.386,43.5162,43.3395,43.3767,13545.0
2020-06-26 12:30:00,46.65,46.82,46.64,46.78,22767.0,43.4046,43.5628,43.3953,43.5255,22767.0
2020-06-26 12:40:00,46.78,46.82,46.72,46.77,26417.0,43.5255,43.5628,43.4697,43.5162,26417.0
2020-06-26 12:50:00,46.79,46.98,46.79,46.95,19135.0,43.5348,43.7116,43.5348,43.6837,19135.0
2020-06-26 13:00:00,46.97,47.21,46.96,47.16,39988.0,43.7023,43.9256,43.693,43.8791,39988.0
2020-06-26 13:10:00,47.18,47.31,47.15,47.26,38682.0,43.8977,44.0187,43.8698,43.9721,38682.0
2020-06-26 13:20:00,47.3,47.3,47.04,47.05,35110.0,44.0094,44.0094,43.7675,43.7768,35110.0
2020-06-26 13:30:00,47.03,47.1,46.95,47.02,23205.0,43.7581,43.8233,43.6837,43.7488,23205.0
2020-06-26 13:40:00,47.02,47.08,46.91,47.08,15166.0,43.7488,43.8047,43.6465,43.8047,15166.0
2020-06-26 13:50:00,47.1,47.13,47.03,47.13,14352.0,43.8233,43.8512,43.7581,43.8512,14352.0
2020-06-26 14:00:00,47.12,47.22,47.07,47.11,16304.0,43.8419,43.9349,43.7954,43.8326,16304.0
2020-06-26 14:10:00,47.12,47.17,46.91,46.96,15410.0,43.8419,43.8884,43.6465,43.693,15410.0
2020-06-26 14:20:00,46.97,47.06,46.94,46.99,13954.0,43.7023,43.7861,43.6744,43.7209,13954.0
2020-06-26 14:30:00,47.04,47.14,46.94,47.14,16869.0,43.7675,43.8605,43.6744,43.8605,16869.0
2020-06-26 14:40:00,47.14,47.24,47.05,47.08,23779.0,43.8605,43.9535,43.7768,43.8047,23779.0
2020-06-26 14:50:00,47.09,47.27,47.07,47.25,20877.0,43.814,43.9815,43.7954,43.9628,20877.0
2020-06-26 15:00:00,47.24,47.45,47.16,47.45,28184.0,43.9535,44.1489,43.8791,44.1489,28184.0
2020-06-26 15:10:00,47.44,47.44,47.17,47.24,34958.0,44.1396,44.1396,43.8884,43.9535,34958.0
2020-06-26 15:20:00,47.25,47.41,47.22,47.34,26211.0,43.9628,44.1117,43.9349,44.0466,26211.0
2020-06-26 15:30:00,47.37,47.45,47.27,47.28,42619.0,44.0745,44.1489,43.9815,43.9908,42619.0
2020-06-26 15:40:00,47.27,47.53,47.26,47.42,69315.0,43.9815,44.2234,43.9721,44.121,69315.0
2020-06-26 15:50:00,47.42,47.5,47.37,47.4,161733.0,44.121,44.1955,44.0745,44.1024,161733.0
2020-06-29 09:30:00,47.5,47.64,47.16,47.16,73202.0,44.1955,44.3257,43.8791,43.8791,73202.0
2020-06-29 09:40:00,47.14,47.55,47.07,47.37,28158.0,43.8605,44.242,43.7954,44.0745,28158.0
2020-06-29 09:50:00,47.31,47.47,47.14,47.46,24644.0,44.0187,44.1675,43.8605,44.1582,24644.0
2020-06-29 10:00:00,47.47,47.52,47.13,47.24,23183.0,44.1675,44.2141,43.8512,43.9535,23183.0
2020-06-29 10:10:00,47.28,47.46,47.25,47.41,20535.0,43.9908,44.1582,43.9628,44.1117,20535.0
2020-06-29 10:20:00,47.39,47.47,47.27,47.3,42272.0,44.0931,44.1675,43.9815,44.0094,42272.0
2020-06-29 10:30:00,47.3,47.4,47.17,47.35,26718.0,44.0094,44.1024,43.8884,44.0559,26718.0
2020-06-29 10:40:00,47.33,47.5,47.29,47.46,19071.0,44.0373,44.1955,44.0001,44.1582,19071.0
2020-06-29 10:50:00,47.46,47.5,47.4,47.41,32850.0,44.1582,44.1955,44.1024,44.1117,32850.0
2020-06-29 11:00:00,47.41,47.51,47.35,47.42,61157.0,44.1117,44.2048,44.0559,44.121,61157.0
2020-06-29 11:10:00,47.42,47.7,47.4,47.68,43863.0,44.121,44.3815,44.1024,44.3629,43863.0
2020-06-29 11:20:00,47.68,47.82,47.64,47.68,34009.0,44.3629,44.4932,44.3257,44.3629,34009.0
2020-06-29 11:30:00,47.69,47.74,47.62,47.67,26664.0,44.3722,44.4188,44.3071,44.3536,26664.0
2020-06-29 11:40:00,47.66,47.73,47.59,47.67,25044.0,44.3443,44.4094,44.2792,44.3536,25044.0
2020-06-29 11:50:00,47.67,47.84,47.64,47.83,29857.0,44.3536,44.5118,44.3257,44.5025,29857.0
2020-06-29 12:00:00,47.83,47.87,47.8,47.86,23010.0,44.5025,44.5397,44.4746,44.5304,23010.0
2020-06-29 12:10:00,47.84,47.89,47.75,47.79,20637.0,44.5118,44.5583,44.4281,44.4653,20637.0
2020-06-29 12:20:00,47.76,47.82,47.71,47.73,17926.0,44.4374,44.4932,44.3908,44.4094,17926.0
2020-06-29 12:30:00,47.73,47.74,47.54,47.68,32780.0,44.4094,44.4188,44.2327,44.3629,32780.0
2020-06-29 12:40:00,47.68,47.68,47.49,47.5,13602.0,44.3629,44.3629,44.1861,44.1955,13602.0
2020-06-29 12:50:00,47.5,47.7,47.47,47.67,29213.0,44.1955,44.3815,44.1675,44.3536,29213.0
2020-06-29 13:00:00,47.66,47.66,47.49,47.55,20191.0,44.3443,44.3443,44.1861,44.242,20191.0
2020-06-29 13:10:00,47.54,47.64,47.52,47.52,13340.0,44.2327,44.3257,44.2141,44.2141,13340.0
2020-06-29 13:20:00,47.53,47.63,47.48,47.53,19621.0,44.2234,44.3164,44.1768,44.2234,19621.0
2020-06-29 13:30:00,47.54,47.63,47.54,47.58,15746.0,44.2327,44.3164,44.2327,44.2699,15746.0
2020-06-29 13:40:00,47.59,47.61,47.49,47.6,12537.0,44.2792,44.2978,44.1861,44.2885,12537.0
2020-06-29 13:50:00,47.6,47.62,47.49,47.52,7850.0,44.2885,44.3071,44.1861,44.2141,7850.0
2020-06-29 14:00:00,47.51,47.52,47.44,47.49,29991.0,44.2048,44.2141,44.1396,44.1861,29991.0
2020-06-29 14:10:00,47.5,47.59,47.49,47.51,6254.0,44.1955,44.2792,44.1861,44.2048,6254.0
2020-06-29 14:20:00,47.53,47.66,47.53,47.62,18582.0,44.2234,44.3443,44.2234,44.3071,18582.0
2020-06-29 14:30:00,47.61,47.68,47.59,47.66,9881.0,44.2978,44.3629,44.2792,44.3443,9881.0
2020-06-29 14:40:00,47.66,47.77,47.64,47.77,7306.0,44.3443,44.4467,44.3257,44.4467,7306.0
2020-06-29 14:50:00,47.75,47.82,47.74,47.81,6641.0,44.4281,44.4932,44.4188,44.4839,6641.0
2020-06-29 15:00:00,47.79,47.8,47.67,47.68,15120.0,44.4653,44.4746,44.3536,44.3629,15120.0
2020-06-29 15:10:00,47.7,47.87,47.68,47.85,17507.0,44.3815,44.5397,44.3629,44.5211,17507.0
2020-06-29 15:20:00,47.85,47.94,47.82,47.91,26657.0,44.5211,44.6048,44.4932,44.5769,26657.0
2020-06-29 15:30:00,47.91,47.98,47.83,47.89,57691.0,44.5769,44.6421,44.5025,44.5583,57691.0
2020-06-29 15:40:00,47.9,48.04,47.9,48.02,63295.0,44.5676,44.6979,44.5676,44.6793,63295.0
2020-06-29 15:50:00,48.02,48.03,47.91,48.0,93407.0,44.6793,44.6886,44.5769,44.6607,93407.0
2020-06-30 09:30:00,47.74,47.83,47.51,47.63,65997.0,44.4188,44.5025,44.2048,44.3164,65997.0
2020-06-30 09:40:00,47.63,47.83,47.56,47.78,41395.0,44.3164,44.5025,44.2513,44.456,41395.0
2020-06-30 09:50:00,47.78,47.95,47.6,47.93,27300.0,44.456,44.6141,44.2885,44.5955,27300.0
2020-06-30 10:00:00,47.95,48.11,47.79,48.05,27418.0,44.6141,44.763,44.4653,44.7072,27418.0
2020-06-30 10:10:00,48.05,48.54,48.05,48.38,89602.0,44.7072,45.1631,44.7072,45.0142,89602.0
2020-06-30 10:20:00,48.4,48.44,48.15,48.23,18258.0,45.0328,45.0701,44.8002,44.8747,18258.0
2020-06-30 10:30:00,48.24,48.77,48.24,48.77,66135.0,44.884,45.3771,44.884,45.3771,66135.0
2020-06-30 10:40:00,48.77,49.18,48.72,49.16,79696.0,45.3771,45.7586,45.3306,45.74,79696.0
2020-06-30 10:50:00,49.16,49.43,49.12,49.35,84863.0,45.74,45.9912,45.7027,45.9167,84863.0
2020-06-30 11:00:00,49.38,49.46,49.04,49.44,105849.0,45.9447,46.0191,45.6283,46.0005,105849.0
2020-06-30 11:10:00,49.46,49.65,49.29,49.64,33631.0,46.0191,46.1959,45.8609,46.1866,33631.0
2020-06-30 11:20:00,49.67,49.8,49.57,49.65,64158.0,46.2145,46.3354,46.1214,46.1959,64158.0
2020-06-30 11:30:00,49.66,49.8,49.54,49.58,63269.0,46.2052,46.3354,46.0935,46.1307,63269.0
2020-06-30 11:40:00,49.56,49.56,49.3,49.49,40621.0,46.1121,46.1121,45.8702,46.047,40621.0
2020-06-30 11:50:00,49.5,49.52,49.31,49.31,38737.0,46.0563,46.0749,45.8795,45.8795,38737.0
2020-06-30 12:00:00,49.34,49.48,49.14,49.38,92913.0,45.9074,46.0377,45.7214,45.9447,92913.0
2020-06-30 12:10:00,49.38,49.4,49.24,49.24,15466.0,45.9447,45.9633,45.8144,45.8144,15466.0
2020-06-30 12:20:00,49.21,49.28,49.16,49.2,15665.0,45.7865,45.8516,45.74,45.7772,15665.0
2020-06-30 12:30:00,49.22,49.46,49.21,49.39,26893.0,45.7958,46.0191,45.7865,45.954,26893.0
2020-06-30 12:40:00,49.39,49.47,49.34,49.41,15622.0,45.954,46.0284,45.9074,45.9726,15622.0
2020-06-30 12:50:00,49.41,49.47,49.37,49.43,25481.0,45.9726,46.0284,45.9354,45.9912,25481.0
2020-06-30 13:00:00,49.42,49.49,49.38,49.41,21655.0,45.9819,46.047,45.9447,45.9726,21655.0
2020-06-30 13:10:00,49.4,49.52,49.38,49.48,29328.0,45.9633,46.0749,45.9447,46.0377,29328.0
2020-06-30 13:20:00,49.49,49.53,49.43,49.52,26382.0,46.047,46.0842,45.9912,46.0749,26382.0
2020-06-30 13:30:00,49.51,49.52,49.3,49.32,30405.0,46.0656,46.0749,45.8702,45.8888,30405.0
2020-06-30 13:40:00,49.35,49.37,49.19,49.24,23911.0,45.9167,45.9354,45.7679,45.8144,23911.0
2020-06-30 13:50:00,49.22,49.24,49.13,49.19,23822.0,45.7958,45.8144,45.7121,45.7679,23822.0
2020-06-30 14:00:00,49.2,49.33,49.19,49.27,22273.0,45.7772,45.8981,45.7679,45.8423,22273.0
2020-06-30 14:10:00,49.27,49.5,49.27,49.47,36623.0,45.8423,46.0563,45.8423,46.0284,36623.0
2020-06-30 14:20:00,49.47,49.51,49.38,49.43,19903.0,46.0284,46.0656,45.9447,45.9912,19903.0
2020-06-30 14:30:00,49.44,49.55,49.44,49.54,15362.0,46.0005,46.1028,46.0005,46.0935,15362.0
2020-06-30 14:40:00,49.53,49.58,49.42,49.49,20992.0,46.0842,46.1307,45.9819,46.047,20992.0
2020-06-30 14:50:00,49.49,49.6,49.46,49.55,16395.0,46.047,46.1494,46.0191,46.1028,16395.0
2020-06-30 15:00:00,49.54,49.55,49.37,49.47,30847.0,46.0935,46.1028,45.9354,46.0284,30847.0
2020-06-30 15:10:00,49.51,49.54,49.44,49.44,58065.0,46.0656,46.0935,46.0005,46.0005,58065.0
2020-06-30 15:20:00,49.44,49.54,49.44,49.49,24869.0,46.0005,46.0935,46.0005,46.047,24869.0
2020-06-30 15:30:00,49.48,49.61,49.42,49.6,71860.0,46.0377,46.1587,45.9819,46.1494,71860.0
2020-06-30 15:40:00,49.64,49.68,49.62,49.68,87993.0,46.1866,46.2238,46.168,46.2238,87993.0
2020-06-30 15:50:00,49.68,49.73,49.48,49.53,232497.0,46.2238,46.2703,46.0377,46.0842,232497.0
2020-07-01 09:30:00,49.6,49.62,48.88,48.97,176873.0,46.1494,46.168,45.4794,45.5632,176873.0
2020-07-01 09:40:00,48.92,49.38,48.87,49.36,93614.0,45.5167,45.9447,45.4701,45.9261,93614.0
2020-07-01 09:50:00,49.34,49.37,48.82,49.02,53904.0,45.9074,45.9354,45.4236,45.6097,53904.0
2020-07-01 10:00:00,48.98,49.32,48.86,49.31,37781.0,45.5725,45.8888,45.4608,45.8795,37781.0
2020-07-01 10:10:00,49.32,49.36,49.07,49.27,26225.0,45.8888,45.9261,45.6562,45.8423,26225.0
2020-07-01 10:20:00,49.25,49.26,48.83,49.06,48747.0,45.8237,45.833,45.4329,45.6469,48747.0
2020-07-01 10:30:00,49.04,49.09,48.75,48.84,26933.0,45.6283,45.6748,45.3585,45.4422,26933.0
2020-07-01 10:40:00,48.85,49.01,48.79,48.92,29061.0,45.4515,45.6004,45.3957,45.5167,29061.0
2020-07-01 10:50:00,48.9,48.98,48.82,48.9,12351.0,45.4981,45.5725,45.4236,45.4981,12351.0
2020-07-01 11:00:00,48.94,48.94,48.61,48.64,42175.0,45.5353,45.5353,45.2282,45.2561,42175.0
2020-07-01 11:10:00,48.63,48.63,48.23,48.4,57025.0,45.2468,45.2468,44.8747,45.0328,57025.0
2020-07-01 11:20:00,48.41,48.49,48.13,48.44,30486.0,45.0421,45.1166,44.7816,45.0701,30486.0
2020-07-01 11:30:00,48.47,48.68,48.39,48.66,17494.0,45.098,45.2934,45.0235,45.2747,17494.0
2020-07-01 11:40:00,48.65,49.06,48.65,48.94,32234.0,45.2654,45.6469,45.2654,45.5353,32234.0
2020-07-01 11:50:00,48.93,48.93,48.67,48.91,20136.0,45.526,45.526,45.2841,45.5074,20136.0
2020-07-01 12:00:00,48.9,49.0,48.85,48.98,6088.0,45.4981,45.5911,45.4515,45.5725,6088.0
2020-07-01 12:10:00,48.97,48.97,48.82,48.87,8642.0,45.5632,45.5632,45.4236,45.4701,8642.0
2020-07-01 12:20:00,48.89,49.04,48.88,48.95,7467.0,45.4887,45.6283,45.4794,45.5446,7467.0
2020-07-01 12:30:00,48.93,49.08,48.86,49.08,11045.0,45.526,45.6655,45.4608,45.6655,11045.0
2020-07-01 12:40:00,49.09,49.12,48.96,49.08,12266.0,45.6748,45.7027,45.5539,45.6655,12266.0
2020-07-01 12:50:00,49.09,49.36,49.09,49.33,23036.0,45.6748,45.9261,45.6748,45.8981,23036.0
2020-07-01 13:00:00,49.29,49.29,49.2,49.24,12223.0,45.8609,45.8609,45.7772,45.8144,12223.0
2020-07-01 13:10:00,49.27,49.32,49.19,49.28,30084.0,45.8423,45.8888,45.7679,45.8516,30084.0
2020-07-01 13:20:00,49.28,49.28,49.11,49.18,11594.0,45.8516,45.8516,45.6934,45.7586,11594.0
2020-07-01 13:30:00,49.18,49.29,49.18,49.24,14088.0,45.7586,45.8609,45.7586,45.8144,14088.0
2020-07-01 13:40:00,49.24,49.24,49.03,49.06,8608.0,45.8144,45.8144,45.619,45.6469,8608.0
2020-07-01 13:50:00,49.06,49.1,49.02,49.05,6842.0,45.6469,45.6841,45.6097,45.6376,6842.0
2020-07-01 14:00:00,49.08,49.19,49.0,49.09,8008.0,45.6655,45.7679,45.5911,45.6748,8008.0
2020-07-01 14:10:00,49.08,49.08,48.91,48.95,13005.0,45.6655,45.6655,45.5074,45.5446,13005.0
2020-07-01 14:20:00,48.97,48.98,48.78,48.8,13339.0,45.5632,45.5725,45.3864,45.405,13339.0
2020-07-01 14:30:00,48.82,48.99,48.82,48.97,27179.0,45.4236,45.5818,45.4236,45.5632,27179.0
2020-07-01 14:40:00,48.96,49.13,48.95,49.13,16645.0,45.5539,45.7121,45.5446,45.7121,16645.0
2020-07-01 14:50:00,49.12,49.22,49.06,49.22,16748.0,45.7027,45.7958,45.6469,45.7958,16748.0
2020-07-01 15:00:00,49.21,49.3,49.21,49.3,13033.0,45.7865,45.8702,45.7865,45.8702,13033.0
2020-07-01 15:10:00,49.29,49.39,49.24,49.37,17402.0,45.8609,45.954,45.8144,45.9354,17402.0
2020-07-01 15:20:00,49.35,49.48,49.28,49.29,20717.0,45.9167,46.0377,45.8516,45.8609,20717.0
2020-07-01 15:30:00,49.3,49.44,49.28,49.44,13273.0,45.8702,46.0005,45.8516,46.0005,13273.0
2020-07-01 15:40:00,49.45,49.51,49.4,49.5,22762.0,46.0098,46.0656,45.9633,46.0563,22762.0
2020-07-01 15:50:00,49.5,49.55,49.18,49.5,172248.0,46.0563,46.1028,45.7586,46.0563,172248.0
2020-07-02 09:30:00,49.21,49.52,49.21,49.3,89217.0,45.7865,46.0749,45.7865,45.8702,89217.0
2020-07-02 09:40:00,49.31,49.83,49.29,49.64,56427.0,45.8795,46.3634,45.8609,46.1866,56427.0
2020-07-02 09:50:00,49.7,50.38,49.7,50.24,214600.0,46.2424,46.8751,46.2424,46.7448,214600.0
2020-07-02 10:00:00,50.27,50.45,50.03,50.23,115044.0,46.7727,46.9402,46.5494,46.7355,115044.0
2020-07-02 10:10:00,50.22,50.43,50.15,50.33,46529.0,46.7262,46.9216,46.6611,46.8286,46529.0
2020-07-02 10:20:00,50.33,50.43,50.06,50.1,55124.0,46.8286,46.9216,46.5774,46.6146,55124.0
2020-07-02 10:30:00,50.11,50.24,49.99,50.23,66651.0,46.6239,46.7448,46.5122,46.7355,66651.0
2020-07-02 10:40:00,50.23,50.64,50.23,50.44,69986.0,46.7355,47.117,46.7355,46.9309,69986.0
2020-07-02 10:50:00,50.47,50.57,50.23,50.37,20714.0,46.9588,47.0519,46.7355,46.8658,20714.0
2020-07-02 11:00:00,50.37,50.46,50.2,50.36,27043.0,46.8658,46.9495,46.7076,46.8565,27043.0
2020-07-02 11:10:00,50.37,50.4,50.04,50.35,79741.0,46.8658,46.8937,46.5587,46.8472,79741.0
2020-07-02 11:20:00,50.36,50.38,50.19,50.26,22688.0,46.8565,46.8751,46.6983,46.7634,22688.0
2020-07-02 11:30:00,50.25,50.39,50.18,50.36,33657.0,46.7541,46.8844,46.689,46.8565,33657.0
2020-07-02 11:40:00,50.37,50.44,50.31,50.33,17289.0,46.8658,46.9309,46.81,46.8286,17289.0
2020-07-02 11:50:00,50.3,50.34,50.18,50.21,11941.0,46.8007,46.8379,46.689,46.7169,11941.0
2020-07-02 12:00:00,50.22,50.22,49.83,49.83,36832.0,46.7262,46.7262,46.3634,46.3634,36832.0
2020-07-02 12:10:00,49.84,49.96,49.71,49.95,32206.0,46.3727,46.4843,46.2517,46.475,32206.0
2020-07-02 12:20:00,49.95,49.95,49.57,49.76,49056.0,46.475,46.475,46.1214,46.2982,49056.0
2020-07-02 12:30:00,49.78,49.84,49.77,49.81,22226.0,46.3168,46.3727,46.3075,46.3447,22226.0
2020-07-02 12:40:00,49.82,49.91,49.76,49.84,17954.0,46.354,46.4378,46.2982,46.3727,17954.0
2020-07-02 12:50:00,49.87,49.91,49.75,49.82,6564.0,46.4006,46.4378,46.2889,46.354,6564.0
2020-07-02 13:00:00,49.83,49.97,49.78,49.97,15151.0,46.3634,46.4936,46.3168,46.4936,15151.0
2020-07-02 13:10:00,49.96,50.01,49.93,50.01,21150.0,46.4843,46.5308,46.4564,46.5308,21150.0
2020-07-02 13:20:00,50.0,50.06,49.96,49.99,10923.0,46.5215,46.5774,46.4843,46.5122,10923.0
2020-07-02 13:30:00,49.98,50.03,49.97,50.01,9792.0,46.5029,46.5494,46.4936,46.5308,9792.0
2020-07-02 13:40:00,50.02,50.03,49.64,49.7,32601.0,46.5401,46.5494,46.1866,46.2424,32601.0
2020-07-02 13:50:00,49.7,49.84,49.62,49.76,49161.0,46.2424,46.3727,46.168,46.2982,49161.0
2020-07-02 14:00:00,49.76,49.8,49.66,49.78,35926.0,46.2982,46.3354,46.2052,46.3168,35926.0
2020-07-02 14:10:00,49.76,49.83,49.7,49.74,26114.0,46.2982,46.3634,46.2424,46.2796,26114.0
2020-07-02 14:20:00,49.72,49.82,49.67,49.79,33576.0,46.261,46.354,46.2145,46.3261,33576.0
2020-07-02 14:30:00,49.78,49.85,49.72,49.78,25531.0,46.3168,46.382,46.261,46.3168,25531.0
2020-07-02 14:40:00,49.77,49.93,49.77,49.89,29010.0,46.3075,46.4564,46.3075,46.4192,29010.0
2020-07-02 14:50:00,49.89,49.91,49.76,49.81,20764.0,46.4192,46.4378,46.2982,46.3447,20764.0
2020-07-02 15:00:00,49.81,49.85,49.68,49.69,44803.0,46.3447,46.382,46.2238,46.2331,44803.0
2020-07-02 15:10:00,49.67,49.71,49.49,49.49,60346.0,46.2145,46.2517,46.047,46.047,60346.0
2020-07-02 15:20:00,49.48,49.54,49.39,49.43,66424.0,46.0377,46.0935,45.954,45.9912,66424.0
2020-07-02 15:30:00,49.43,49.46,49.35,49.37,45226.0,45.9912,46.0191,45.9167,45.9354,45226.0
2020-07-02 15:40:00,49.37,49.4,49.31,49.34,59463.0,45.9354,45.9633,45.8795,45.9074,59463.0
2020-07-02 15:50:00,49.34,49.39,49.06,49.18,232037.0,45.9074,45.954,45.6469,45.7586,232037.0
2020-07-06 09:30:00,50.14,50.43,50.02,50.4,199148.0,46.6518,46.9216,46.5401,46.8937,199148.0
2020-07-06 09:40:00,50.41,50.79,50.4,50.67,91991.0,46.903,47.2566,46.8937,47.1449,91991.0
2020-07-06 09:50:00,50.66,50.66,50.19,50.23,54633.0,47.1356,47.1356,46.6983,46.7355,54633.0
2020-07-06 10:00:00,50.24,50.36,49.91,50.01,75680.0,46.7448,46.8565,46.4378,46.5308,75680.0
2020-07-06 10:10:00,49.98,50.04,49.61,49.85,56086.0,46.5029,46.5587,46.1587,46.382,56086.0
2020-07-06 10:20:00,49.86,49.94,49.64,49.79,21306.0,46.3913,46.4657,46.1866,46.3261,21306.0
2020-07-06 10:30:00,49.85,50.26,49.75,50.26,33341.0,46.382,46.7634,46.2889,46.7634,33341.0
2020-07-06 10:40:00,50.22,50.34,50.11,50.33,37542.0,46.7262,46.8379,46.6239,46.8286,37542.0
2020-07-06 10:50:00,50.34,50.45,50.29,50.32,18479.0,46.8379,46.9402,46.7914,46.8193,18479.0
2020-07-06 11:00:00,50.28,50.42,50.22,50.29,26385.0,46.782,46.9123,46.7262,46.7914,26385.0
2020-07-06 11:10:00,50.28,50.42,50.23,50.29,58752.0,46.782,46.9123,46.7355,46.7914,58752.0
2020-07-06 11:20:00,50.3,50.33,50.1,50.21,36137.0,46.8007,46.8286,46.6146,46.7169,36137.0
2020-07-06 11:30:00,50.22,50.24,50.09,50.1,16288.0,46.7262,46.7448,46.6053,46.6146,16288.0
2020-07-06 11:40:00,50.12,50.13,49.92,49.95,21672.0,46.6332,46.6425,46.4471,46.475,21672.0
2020-07-06 11:50:00,49.99,50.12,49.99,50.05,14671.0,46.5122,46.6332,46.5122,46.568,14671.0
2020-07-06 12:00:00,50.07,50.21,50.07,50.19,17387.0,46.5867,46.7169,46.5867,46.6983,17387.0
2020-07-06 12:10:00,50.15,50.18,50.0,50.04,10230.0,46.6611,46.689,46.5215,46.5587,10230.0
2020-07-06 12:20:00,50.03,50.03,49.86,49.87,11125.0,46.5494,46.5494,46.3913,46.4006,11125.0
2020-07-06 12:30:00,49.87,49.92,49.8,49.92,10994.0,46.4006,46.4471,46.3354,46.4471,10994.0
2020-07-06 12:40:00,49.93,49.95,49.77,49.9,19744.0,46.4564,46.475,46.3075,46.4285,19744.0
2020-07-06 12:50:00,49.91,49.93,49.85,49.86,8642.0,46.4378,46.4564,46.382,46.3913,8642.0
2020-07-06 13:00:00,49.86,49.9,49.78,49.78,9629.0,46.3913,46.4285,46.3168,46.3168,9629.0
2020-07-06 13:10:00,49.78,49.84,49.75,49.83,16617.0,46.3168,46.3727,46.2889,46.3634,16617.0
2020-07-06 13:20:00,49.87,50.0,49.8,50.0,8241.0,46.4006,46.5215,46.3354,46.5215,8241.0
2020-07-06 13:30:00,50.0,50.04,49.94,50.01,12078.0,46.5215,46.5587,46.4657,46.5308,12078.0
2020-07-06 13:40:00,50.01,50.06,49.97,49.97,10226.0,46.5308,46.5774,46.4936,46.4936,10226.0
2020-07-06 13:50:00,49.96,49.97,49.85,49.87,18626.0,46.4843,46.4936,46.382,46.4006,18626.0
2020-07-06 14:00:00,49.89,49.93,49.71,49.73,16994.0,46.4192,46.4564,46.2517,46.2703,16994.0
2020-07-06 14:10:00,49.74,49.88,49.74,49.85,19100.0,46.2796,46.4099,46.2796,46.382,19100.0
2020-07-06 14:20:00,49.84,49.96,49.8,49.96,11733.0,46.3727,46.4843,46.3354,46.4843,11733.0
2020-07-06 14:30:00,49.95,50.02,49.92,49.98,15570.0,46.475,46.5401,46.4471,46.5029,15570.0
2020-07-06 14:40:00,49.98,50.09,49.98,50.08,13855.0,46.5029,46.6053,46.5029,46.596,13855.0
2020-07-06 14:50:00,50.08,50.17,50.05,50.11,27071.0,46.596,46.6797,46.568,46.6239,27071.0
2020-07-06 15:00:00,50.1,50.14,50.02,50.06,11885.0,46.6146,46.6518,46.5401,46.5774,11885.0
2020-07-06 15:10:00,50.05,50.19,50.03,50.19,9949.0,46.568,46.6983,46.5494,46.6983,9949.0
2020-07-06 15:20:00,50.19,50.21,50.14,50.17,15246.0,46.6983,46.7169,46.6518,46.6797,15246.0
2020-07-06 15:30:00,50.17,50.29,50.17,50.21,40714.0,46.6797,46.7914,46.6797,46.7169,40714.0
2020-07-06 15:40:00,50.2,50.27,50.17,50.27,34633.0,46.7076,46.7727,46.6797,46.7727,34633.0
2020-07-06 15:50:00,50.28,50.49,50.24,50.34,156158.0,46.782,46.9774,46.7448,46.8379,156158.0
2020-07-07 09:30:00,50.13,50.43,50.05,50.31,64567.0,46.6425,46.9216,46.568,46.81,64567.0
2020-07-07 09:40:00,50.34,50.59,50.34,50.54,25722.0,46.8379,47.0705,46.8379,47.024,25722.0
2020-07-07 09:50:00,50.54,50.62,50.32,50.52,18433.0,47.024,47.0984,46.8193,47.0054,18433.0
2020-07-07 10:00:00,50.55,51.13,50.55,51.11,97628.0,47.0333,47.5729,47.0333,47.5543,97628.0
2020-07-07 10:10:00,51.07,51.45,51.07,51.27,106326.0,47.5171,47.8707,47.5171,47.7032,106326.0
2020-07-07 10:20:00,51.29,51.48,51.23,51.44,36276.0,47.7218,47.8986,47.666,47.8613,36276.0
2020-07-07 10:30:00,51.44,51.56,51.21,51.36,51505.0,47.8613,47.973,47.6473,47.7869,51505.0
2020-07-07 10:40:00,51.4,51.5,51.14,51.2,34680.0,47.8241,47.9172,47.5822,47.638,34680.0
2020-07-07 10:50:00,51.22,51.44,51.2,51.22,33371.0,47.6567,47.8613,47.638,47.6567,33371.0
2020-07-07 11:00:00,51.29,51.32,51.11,51.11,16081.0,47.7218,47.7497,47.5543,47.5543,16081.0
2020-07-07 11:10:00,51.16,51.38,51.13,51.38,9537.0,47.6008,47.8055,47.5729,47.8055,9537.0
2020-07-07 11:20:00,51.38,51.47,51.37,51.38,34737.0,47.8055,47.8893,47.7962,47.8055,34737.0
2020-07-07 11:30:00,51.4,51.47,51.34,51.43,18209.0,47.8241,47.8893,47.7683,47.852,18209.0
2020-07-07 11:40:00,51.43,51.47,51.36,51.46,18849.0,47.852,47.8893,47.7869,47.88,18849.0
2020-07-07 11:50:00,51.45,51.65,51.44,51.53,35865.0,47.8707,48.0567,47.8613,47.9451,35865.0
2020-07-07 12:00:00,51.54,51.6,51.46,51.52,23610.0,47.9544,48.0102,47.88,47.9358,23610.0
2020-07-07 12:10:00,51.46,51.47,51.21,51.22,20231.0,47.88,47.8893,47.6473,47.6567,20231.0
2020-07-07 12:20:00,51.23,51.47,51.23,51.47,6082.0,47.666,47.8893,47.666,47.8893,6082.0
2020-07-07 12:30:00,51.47,51.53,51.45,51.48,11296.0,47.8893,47.9451,47.8707,47.8986,11296.0
2020-07-07 12:40:00,51.49,51.6,51.45,51.6,19685.0,47.9079,48.0102,47.8707,48.0102,19685.0
2020-07-07 12:50:00,51.6,51.69,51.59,51.67,20080.0,48.0102,48.094,48.0009,48.0753,20080.0
2020-07-07 13:00:00,51.65,51.69,51.56,51.64,13889.0,48.0567,48.094,47.973,48.0474,13889.0
2020-07-07 13:10:00,51.64,51.72,51.63,51.69,16928.0,48.0474,48.1219,48.0381,48.094,16928.0
2020-07-07 13:20:00,51.68,51.83,51.67,51.83,20960.0,48.0846,48.2242,48.0753,48.2242,20960.0
2020-07-07 13:30:00,51.8,51.9,51.76,51.89,11659.0,48.1963,48.2893,48.1591,48.28,11659.0
2020-07-07 13:40:00,51.9,52.02,51.82,51.82,26804.0,48.2893,48.401,48.2149,48.2149,26804.0
2020-07-07 13:50:00,51.82,51.98,51.82,51.91,12577.0,48.2149,48.3638,48.2149,48.2986,12577.0
2020-07-07 14:00:00,51.91,51.91,51.7,51.79,21715.0,48.2986,48.2986,48.1033,48.187,21715.0
2020-07-07 14:10:00,51.81,51.91,51.8,51.82,17644.0,48.2056,48.2986,48.1963,48.2149,17644.0
2020-07-07 14:20:00,51.84,51.91,51.79,51.89,32213.0,48.2335,48.2986,48.187,48.28,32213.0
2020-07-07 14:30:00,51.88,51.88,51.66,51.71,21842.0,48.2707,48.2707,48.066,48.1126,21842.0
2020-07-07 14:40:00,51.69,51.76,51.63,51.74,11214.0,48.094,48.1591,48.0381,48.1405,11214.0
2020-07-07 14:50:00,51.73,51.76,51.52,51.65,42594.0,48.1312,48.1591,47.9358,48.0567,42594.0
2020-07-07 15:00:00,51.66,51.66,51.53,51.6,38291.0,48.066,48.066,47.9451,48.0102,38291.0
2020-07-07 15:10:00,51.61,51.66,51.49,51.55,40581.0,48.0195,48.066,47.9079,47.9637,40581.0
2020-07-07 15:20:00,51.57,51.71,51.55,51.71,60899.0,47.9823,48.1126,47.9637,48.1126,60899.0
2020-07-07 15:30:00,51.72,51.9,51.7,51.88,146585.0,48.1219,48.2893,48.1033,48.2707,146585.0
2020-07-07 15:40:00,51.88,51.99,51.84,51.97,218672.0,48.2707,48.3731,48.2335,48.3545,218672.0
2020-07-07 15:50:00,51.96,51.96,51.59,51.7,420006.0,48.3452,48.3452,48.0009,48.1033,420006.0
2020-07-08 09:30:00,53.05,53.72,52.85,53.41,224097.0,49.3593,49.9827,49.1733,49.6943,224097.0
2020-07-08 09:40:00,53.42,53.83,53.3,53.57,50014.0,49.7036,50.0851,49.5919,49.8432,50014.0
2020-07-08 09:50:00,53.57,53.68,53.16,53.41,38580.0,49.8432,49.9455,49.4617,49.6943,38580.0
2020-07-08 10:00:00,53.37,53.51,53.26,53.51,43389.0,49.6571,49.7873,49.5547,49.7873,43389.0
2020-07-08 10:10:00,53.52,53.7,53.46,53.62,38967.0,49.7966,49.9641,49.7408,49.8897,38967.0
2020-07-08 10:20:00,53.63,53.95,53.63,53.75,61569.0,49.899,50.1967,49.899,50.0106,61569.0
2020-07-08 10:30:00,53.76,53.81,53.65,53.66,27392.0,50.0199,50.0665,49.9176,49.9269,27392.0
2020-07-08 10:40:00,53.62,53.88,53.58,53.85,30475.0,49.8897,50.1316,49.8525,50.1037,30475.0
2020-07-08 10:50:00,53.84,53.84,53.57,53.76,38439.0,50.0944,50.0944,49.8432,50.0199,38439.0
2020-07-08 11:00:00,53.75,53.79,53.33,53.4,34925.0,50.0106,50.0479,49.6199,49.685,34925.0
2020-07-08 11:10:00,53.39,53.57,53.22,53.22,35951.0,49.6757,49.8432,49.5175,49.5175,35951.0
2020-07-08 11:20:00,53.24,53.25,52.33,52.5,132687.0,49.5361,49.5454,48.6894,48.8476,132687.0
2020-07-08 11:30:00,52.49,52.92,52.42,52.86,120010.0,48.8383,49.2384,48.7732,49.1826,120010.0
2020-07-08 11:40:00,52.9,53.12,52.87,53.12,25763.0,49.2198,49.4245,49.1919,49.4245,25763.0
2020-07-08 11:50:00,53.11,53.31,53.11,53.28,36895.0,49.4152,49.6013,49.4152,49.5733,36895.0
2020-07-08 12:00:00,53.28,53.59,53.22,53.45,32039.0,49.5733,49.8618,49.5175,49.7315,32039.0
2020-07-08 12:10:00,53.47,53.74,53.47,53.66,29294.0,49.7501,50.0013,49.7501,49.9269,29294.0
2020-07-08 12:20:00,53.69,53.69,53.45,53.49,19007.0,49.9548,49.9548,49.7315,49.7687,19007.0
2020-07-08 12:30:00,53.51,53.72,53.51,53.52,28740.0,49.7873,49.9827,49.7873,49.7966,28740.0
2020-07-08 12:40:00,53.52,53.64,53.42,53.64,18620.0,49.7966,49.9083,49.7036,49.9083,18620.0
2020-07-08 12:50:00,53.63,53.72,53.59,53.71,39973.0,49.899,49.9827,49.8618,49.9734,39973.0
2020-07-08 13:00:00,53.7,53.74,53.59,53.66,31251.0,49.9641,50.0013,49.8618,49.9269,31251.0
2020-07-08 13:10:00,53.66,53.73,53.55,53.67,24270.0,49.9269,49.992,49.8246,49.9362,24270.0
2020-07-08 13:20:00,53.67,53.77,53.49,53.53,30762.0,49.9362,50.0292,49.7687,49.8059,30762.0
2020-07-08 13:30:00,53.52,53.66,53.46,53.54,17704.0,49.7966,49.9269,49.7408,49.8153,17704.0
2020-07-08 13:40:00,53.55,53.56,53.33,53.39,14217.0,49.8246,49.8339,49.6199,49.6757,14217.0
2020-07-08 13:50:00,53.42,53.42,53.23,53.3,17952.0,49.7036,49.7036,49.5268,49.5919,17952.0
2020-07-08 14:00:00,53.3,53.36,53.12,53.23,13199.0,49.5919,49.6478,49.4245,49.5268,13199.0
2020-07-08 14:10:00,53.21,53.28,53.12,53.17,26042.0,49.5082,49.5733,49.4245,49.471,26042.0
2020-07-08 14:20:00,53.17,53.28,53.07,53.11,42689.0,49.471,49.5733,49.3779,49.4152,42689.0
2020-07-08 14:30:00,53.11,53.15,52.83,52.87,85032.0,49.4152,49.4524,49.1546,49.1919,85032.0
2020-07-08 14:40:00,52.86,52.98,52.72,52.88,55018.0,49.1826,49.2942,49.0523,49.2012,55018.0
2020-07-08 14:50:00,52.89,52.99,52.77,52.97,54402.0,49.2105,49.3035,49.0988,49.2849,54402.0
2020-07-08 15:00:00,52.97,53.2,52.97,53.17,52589.0,49.2849,49.4989,49.2849,49.471,52589.0
2020-07-08 15:10:00,53.17,53.37,53.15,53.37,56425.0,49.471,49.6571,49.4524,49.6571,56425.0
2020-07-08 15:20:00,53.37,53.38,53.18,53.33,66086.0,49.6571,49.6664,49.4803,49.6199,66086.0
2020-07-08 15:30:00,53.32,53.51,53.31,53.39,93156.0,49.6106,49.7873,49.6013,49.6757,93156.0
2020-07-08 15:40:00,53.39,53.56,53.39,53.5,113408.0,49.6757,49.8339,49.6757,49.778,113408.0
2020-07-08 15:50:00,53.5,53.6,53.42,53.56,252644.0,49.778,49.8711,49.7036,49.8339,252644.0
2020-07-09 09:30:00,53.9,54.26,53.65,53.82,221912.0,50.1502,50.4852,49.9176,50.0758,221912.0
2020-07-09 09:40:00,53.88,54.19,53.77,54.05,23526.0,50.1316,50.42,50.0292,50.2898,23526.0
2020-07-09 09:50:00,54.13,54.31,54.08,54.2,40421.0,50.3642,50.5317,50.3177,50.4293,40421.0
2020-07-09 10:00:00,54.13,54.55,54.02,54.32,63179.0,50.3642,50.755,50.2619,50.541,63179.0
2020-07-09 10:10:00,54.32,54.46,53.8,53.91,45982.0,50.541,50.6712,50.0572,50.1595,45982.0
2020-07-09 10:20:00,53.93,54.25,53.92,54.2,28485.0,50.1781,50.4759,50.1688,50.4293,28485.0
2020-07-09 10:30:00,54.18,54.38,53.75,53.83,41982.0,50.4107,50.5968,50.0106,50.0851,41982.0
2020-07-09 10:40:00,53.82,53.82,53.06,53.06,61760.0,50.0758,50.0758,49.3686,49.3686,61760.0
2020-07-09 10:50:00,53.06,53.38,52.74,52.74,89622.0,49.3686,49.6664,49.0709,49.0709,89622.0
2020-07-09 11:00:00,52.74,53.04,52.04,52.88,119642.0,49.0709,49.35,48.4196,49.2012,119642.0
2020-07-09 11:10:00,52.9,52.93,52.28,52.32,51260.0,49.2198,49.2477,48.6429,48.6801,51260.0
2020-07-09 11:20:00,52.31,52.92,52.31,52.89,30738.0,48.6708,49.2384,48.6708,49.2105,30738.0
2020-07-09 11:30:00,52.92,53.23,52.8,53.1,46992.0,49.2384,49.5268,49.1267,49.4059,46992.0
2020-07-09 11:40:00,53.11,53.11,52.85,52.89,20527.0,49.4152,49.4152,49.1733,49.2105,20527.0
2020-07-09 11:50:00,52.94,53.18,52.94,53.02,17514.0,49.257,49.4803,49.257,49.3314,17514.0
2020-07-09 12:00:00,53.01,53.17,52.96,53.13,24440.0,49.3221,49.471,49.2756,49.4338,24440.0
2020-07-09 12:10:00,53.15,53.22,53.02,53.19,30970.0,49.4524,49.5175,49.3314,49.4896,30970.0
2020-07-09 12:20:00,53.19,53.23,52.73,52.75,58160.0,49.4896,49.5268,49.0616,49.0802,58160.0
2020-07-09 12:30:00,52.76,52.8,52.43,52.53,71459.0,49.0895,49.1267,48.7825,48.8755,71459.0
2020-07-09 12:40:00,52.54,52.68,52.5,52.64,13504.0,48.8848,49.0151,48.8476,48.9779,13504.0
2020-07-09 12:50:00,52.65,52.7,52.46,52.7,20841.0,48.9872,49.0337,48.8104,49.0337,20841.0
2020-07-09 13:00:00,52.65,52.97,52.6,52.91,32590.0,48.9872,49.2849,48.9406,49.2291,32590.0
2020-07-09 13:10:00,52.9,53.0,52.85,52.9,11228.0,49.2198,49.3128,49.1733,49.2198,11228.0
2020-07-09 13:20:00,52.86,52.9,52.8,52.86,22738.0,49.1826,49.2198,49.1267,49.1826,22738.0
2020-07-09 13:30:00,52.91,52.96,52.8,52.88,17653.0,49.2291,49.2756,49.1267,49.2012,17653.0
2020-07-09 13:40:00,52.89,52.98,52.87,52.96,17218.0,49.2105,49.2942,49.1919,49.2756,17218.0
2020-07-09 13:50:00,52.96,53.02,52.83,52.85,14750.0,49.2756,49.3314,49.1546,49.1733,14750.0
2020-07-09 14:00:00,52.8,53.12,52.8,53.12,16733.0,49.1267,49.4245,49.1267,49.4245,16733.0
2020-07-09 14:10:00,53.14,53.18,52.98,53.18,29368.0,49.4431,49.4803,49.2942,49.4803,29368.0
2020-07-09 14:20:00,53.18,53.35,53.17,53.31,35126.0,49.4803,49.6385,49.471,49.6013,35126.0
2020-07-09 14:30:00,53.31,53.45,53.27,53.37,21519.0,49.6013,49.7315,49.564,49.6571,21519.0
2020-07-09 14:40:00,53.37,53.78,53.37,53.74,72395.0,49.6571,50.0386,49.6571,50.0013,72395.0
2020-07-09 14:50:00,53.74,53.74,53.52,53.62,21087.0,50.0013,50.0013,49.7966,49.8897,21087.0
2020-07-09 15:00:00,53.6,53.67,53.43,53.51,35630.0,49.8711,49.9362,49.7129,49.7873,35630.0
2020-07-09 15:10:00,53.49,53.61,53.43,53.53,19351.0,49.7687,49.8804,49.7129,49.8059,19351.0
2020-07-09 15:20:00,53.57,53.57,53.17,53.25,63568.0,49.8432,49.8432,49.471,49.5454,63568.0
2020-07-09 15:30:00,53.25,53.48,53.08,53.44,56575.0,49.5454,49.7594,49.3873,49.7222,56575.0
2020-07-09 15:40:00,53.45,53.56,53.41,53.54,67736.0,49.7315,49.8339,49.6943,49.8153,67736.0
2020-07-09 15:50:00,53.52,53.56,53.22,53.35,100313.0,49.7966,49.8339,49.5175,49.6385,100313.0
2020-07-10 09:30:00,53.92,54.0,53.21,53.76,79374.0,50.1688,50.2432,49.5082,50.0199,79374.0
2020-07-10 09:40:00,53.69,53.83,53.5,53.63,18779.0,49.9548,50.0851,49.778,49.899,18779.0
2020-07-10 09:50:00,53.57,53.61,52.99,53.11,49327.0,49.8432,49.8804,49.3035,49.4152,49327.0
2020-07-10 10:00:00,53.09,53.09,52.73,53.0,35985.0,49.3966,49.3966,49.0616,49.3128,35985.0
2020-07-10 10:10:00,52.95,53.31,52.95,53.15,71650.0,49.2663,49.6013,49.2663,49.4524,71650.0
2020-07-10 10:20:00,53.12,53.38,53.06,53.33,21508.0,49.4245,49.6664,49.3686,49.6199,21508.0
2020-07-10 10:30:00,53.33,53.47,53.13,53.13,17415.0,49.6199,49.7501,49.4338,49.4338,17415.0
2020-07-10 10:40:00,53.22,53.46,53.18,53.46,15352.0,49.5175,49.7408,49.4803,49.7408,15352.0
2020-07-10 10:50:00,53.47,53.52,53.26,53.36,22834.0,49.7501,49.7966,49.5547,49.6478,22834.0
2020-07-10 11:00:00,53.35,53.37,53.03,53.13,45581.0,49.6385,49.6571,49.3407,49.4338,45581.0
2020-07-10 11:10:00,53.11,53.11,52.8,52.87,57528.0,49.4152,49.4152,49.1267,49.1919,57528.0
2020-07-10 11:20:00,52.86,52.88,52.65,52.65,20175.0,49.1826,49.2012,48.9872,48.9872,20175.0
2020-07-10 11:30:00,52.64,52.95,52.63,52.9,35968.0,48.9779,49.2663,48.9686,49.2198,35968.0
2020-07-10 11:40:00,52.91,53.03,52.85,52.86,17446.0,49.2291,49.3407,49.1733,49.1826,17446.0
2020-07-10 11:50:00,52.86,52.88,52.59,52.76,17617.0,49.1826,49.2012,48.9313,49.0895,17617.0
2020-07-10 12:00:00,52.67,52.94,52.67,52.93,10510.0,49.0058,49.257,49.0058,49.2477,10510.0
2020-07-10 12:10:00,52.91,52.93,52.72,52.74,20123.0,49.2291,49.2477,49.0523,49.0709,20123.0
2020-07-10 12:20:00,52.77,52.8,52.64,52.8,6699.0,49.0988,49.1267,48.9779,49.1267,6699.0
2020-07-10 12:30:00,52.81,52.9,52.72,52.72,9769.0,49.136,49.2198,49.0523,49.0523,9769.0
2020-07-10 12:40:00,52.74,52.74,52.39,52.49,29260.0,49.0709,49.0709,48.7453,48.8383,29260.0
2020-07-10 12:50:00,52.47,52.56,52.43,52.49,16695.0,48.8197,48.9034,48.7825,48.8383,16695.0
2020-07-10 13:00:00,52.49,52.67,52.49,52.66,13367.0,48.8383,49.0058,48.8383,48.9965,13367.0
2020-07-10 13:10:00,52.61,52.71,52.61,52.62,3593.0,48.95,49.043,48.95,48.9593,3593.0
2020-07-10 13:20:00,52.62,52.98,52.62,52.92,10758.0,48.9593,49.2942,48.9593,49.2384,10758.0
2020-07-10 13:30:00,52.9,53.07,52.89,53.04,17951.0,49.2198,49.3779,49.2105,49.35,17951.0
2020-07-10 13:40:00,53.02,53.09,52.95,52.95,4433.0,49.3314,49.3966,49.2663,49.2663,4433.0
2020-07-10 13:50:00,52.92,53.06,52.81,52.81,8871.0,49.2384,49.3686,49.136,49.136,8871.0
2020-07-10 14:00:00,52.79,52.88,52.77,52.78,6037.0,49.1174,49.2012,49.0988,49.1081,6037.0
2020-07-10 14:10:00,52.77,52.87,52.73,52.73,1765.0,49.0988,49.1919,49.0616,49.0616,1765.0
2020-07-10 14:20:00,52.74,52.76,52.68,52.73,4722.0,49.0709,49.0895,49.0151,49.0616,4722.0
2020-07-10 14:30:00,52.78,52.91,52.75,52.77,4651.0,49.1081,49.2291,49.0802,49.0988,4651.0
2020-07-10 14:40:00,52.8,52.9,52.8,52.85,6029.0,49.1267,49.2198,49.1267,49.1733,6029.0
2020-07-10 14:50:00,52.83,52.91,52.73,52.91,12272.0,49.1546,49.2291,49.0616,49.2291,12272.0
2020-07-10 15:00:00,52.91,52.95,52.87,52.91,12430.0,49.2291,49.2663,49.1919,49.2291,12430.0
2020-07-10 15:10:00,52.93,52.99,52.82,52.99,12810.0,49.2477,49.3035,49.1453,49.3035,12810.0
2020-07-10 15:20:00,52.99,53.02,52.96,52.98,24311.0,49.3035,49.3314,49.2756,49.2942,24311.0
2020-07-10 15:30:00,52.98,53.08,52.97,53.01,35327.0,49.2942,49.3873,49.2849,49.3221,35327.0
2020-07-10 15:40:00,53.02,53.08,52.99,53.02,37897.0,49.3314,49.3873,49.3035,49.3314,37897.0
2020-07-10 15:50:00,53.02,53.13,52.93,53.1,81002.0,49.3314,49.4338,49.2477,49.4059,81002.0
2020-07-13 09:30:00,54.14,54.38,54.0,54.14,118007.0,50.3735,50.5968,50.2432,50.3735,118007.0
2020-07-13 09:40:00,54.18,54.41,53.95,54.02,57995.0,50.4107,50.6247,50.1967,50.2619,57995.0
2020-07-13 09:50:00,53.98,54.2,53.9,54.02,30876.0,50.2246,50.4293,50.1502,50.2619,30876.0
2020-07-13 10:00:00,54.06,54.14,53.73,54.03,48512.0,50.2991,50.3735,49.992,50.2712,48512.0
2020-07-13 10:10:00,54.05,54.08,53.76,53.78,36327.0,50.2898,50.3177,50.0199,50.0386,36327.0
2020-07-13 10:20:00,53.75,54.04,53.69,54.01,36673.0,50.0106,50.2805,49.9548,50.2526,36673.0
2020-07-13 10:30:00,54.02,54.12,53.58,53.78,39324.0,50.2619,50.3549,49.8525,50.0386,39324.0
2020-07-13 10:40:00,53.77,53.88,53.67,53.79,18571.0,50.0292,50.1316,49.9362,50.0479,18571.0
2020-07-13 10:50:00,53.78,53.94,53.7,53.9,16842.0,50.0386,50.1874,49.9641,50.1502,16842.0
2020-07-13 11:00:00,53.88,53.98,53.72,53.76,13590.0,50.1316,50.2246,49.9827,50.0199,13590.0
2020-07-13 11:10:00,53.74,53.78,53.59,53.61,29329.0,50.0013,50.0386,49.8618,49.8804,29329.0
2020-07-13 11:20:00,53.62,53.64,53.45,53.53,28732.0,49.8897,49.9083,49.7315,49.8059,28732.0
2020-07-13 11:30:00,53.56,53.62,53.17,53.23,37076.0,49.8339,49.8897,49.471,49.5268,37076.0
2020-07-13 11:40:00,53.24,53.5,53.19,53.43,24573.0,49.5361,49.778,49.4896,49.7129,24573.0
2020-07-13 11:50:00,53.45,53.6,53.42,53.6,16105.0,49.7315,49.8711,49.7036,49.8711,16105.0
2020-07-13 12:00:00,53.6,53.68,53.56,53.68,14884.0,49.8711,49.9455,49.8339,49.9455,14884.0
2020-07-13 12:10:00,53.7,53.72,53.59,53.62,12076.0,49.9641,49.9827,49.8618,49.8897,12076.0
2020-07-13 12:20:00,53.6,53.62,53.5,53.5,15950.0,49.8711,49.8897,49.778,49.778,15950.0
2020-07-13 12:30:00,53.51,53.78,53.51,53.78,17902.0,49.7873,50.0386,49.7873,50.0386,17902.0
2020-07-13 12:40:00,53.79,53.83,53.67,53.69,16954.0,50.0479,50.0851,49.9362,49.9548,16954.0
2020-07-13 12:50:00,53.7,53.73,53.57,53.62,11073.0,49.9641,49.992,49.8432,49.8897,11073.0
2020-07-13 13:00:00,53.64,53.71,53.61,53.65,12829.0,49.9083,49.9734,49.8804,49.9176,12829.0
2020-07-13 13:10:00,53.64,53.78,53.58,53.78,17467.0,49.9083,50.0386,49.8525,50.0386,17467.0
2020-07-13 13:20:00,53.79,53.87,53.7,53.86,18666.0,50.0479,50.1223,49.9641,50.113,18666.0
2020-07-13 13:30:00,53.86,54.05,53.85,53.86,53608.0,50.113,50.2898,50.1037,50.113,53608.0
2020-07-13 13:40:00,53.88,53.88,53.69,53.76,13055.0,50.1316,50.1316,49.9548,50.0199,13055.0
2020-07-13 13:50:00,53.76,53.86,53.76,53.79,10395.0,50.0199,50.113,50.0199,50.0479,10395.0
2020-07-13 14:00:00,53.79,53.79,53.07,53.13,32418.0,50.0479,50.0479,49.3779,49.4338,32418.0
2020-07-13 14:10:00,53.14,53.33,53.12,53.31,37225.0,49.4431,49.6199,49.4245,49.6013,37225.0
2020-07-13 14:20:00,53.3,53.34,52.92,52.96,35799.0,49.5919,49.6292,49.2384,49.2756,35799.0
2020-07-13 14:30:00,52.96,53.02,52.55,52.77,57114.0,49.2756,49.3314,48.8941,49.0988,57114.0
2020-07-13 14:40:00,52.75,53.01,52.75,52.97,35746.0,49.0802,49.3221,49.0802,49.2849,35746.0
2020-07-13 14:50:00,52.94,53.15,52.93,53.08,36274.0,49.257,49.4524,49.2477,49.3873,36274.0
2020-07-13 15:00:00,53.07,53.07,52.51,52.62,84684.0,49.3779,49.3779,48.8569,48.9593,84684.0
2020-07-13 15:10:00,52.6,52.7,52.19,52.22,79145.0,48.9406,49.0337,48.5592,48.5871,79145.0
2020-07-13 15:20:00,52.22,52.4,51.98,52.12,102912.0,48.5871,48.7546,48.3638,48.494,102912.0
2020-07-13 15:30:00,52.08,52.18,51.37,51.51,156874.0,48.4568,48.5499,47.7962,47.9265,156874.0
2020-07-13 15:40:00,51.46,51.82,51.37,51.38,127782.0,47.88,48.2149,47.7962,47.8055,127782.0
2020-07-13 15:50:00,51.37,51.54,51.12,51.35,372267.0,47.7962,47.9544,47.5636,47.7776,372267.0
2020-07-14 09:30:00,51.3,52.14,51.05,52.09,93960.0,47.7311,48.5126,47.4985,48.4661,93960.0
2020-07-14 09:40:00,52.02,52.36,51.63,51.65,29987.0,48.401,48.7173,48.0381,48.0567,29987.0
2020-07-14 09:50:00,51.74,51.81,51.12,51.65,53927.0,48.1405,48.2056,47.5636,48.0567,53927.0
2020-07-14 10:00:00,51.68,51.88,51.45,51.52,35938.0,48.0846,48.2707,47.8707,47.9358,35938.0
2020-07-14 10:10:00,51.59,51.7,51.06,51.51,66180.0,48.0009,48.1033,47.5078,47.9265,66180.0
2020-07-14 10:20:00,51.5,52.06,51.5,52.03,32581.0,47.9172,48.4382,47.9172,48.4103,32581.0
2020-07-14 10:30:00,52.05,52.47,51.96,52.16,44074.0,48.4289,48.8197,48.3452,48.5313,44074.0
2020-07-14 10:40:00,52.19,52.77,52.19,52.74,48673.0,48.5592,49.0988,48.5592,49.0709,48673.0
2020-07-14 10:50:00,52.75,52.88,52.4,52.59,41565.0,49.0802,49.2012,48.7546,48.9313,41565.0
2020-07-14 11:00:00,52.64,52.77,52.38,52.75,17527.0,48.9779,49.0988,48.736,49.0802,17527.0
2020-07-14 11:10:00,52.77,52.83,52.53,52.8,20965.0,49.0988,49.1546,48.8755,49.1267,20965.0
2020-07-14 11:20:00,52.83,52.9,52.59,52.64,32288.0,49.1546,49.2198,48.9313,48.9779,32288.0
2020-07-14 11:30:00,52.61,52.77,52.51,52.59,26085.0,48.95,49.0988,48.8569,48.9313,26085.0
2020-07-14 11:40:00,52.58,52.87,52.58,52.71,45784.0,48.922,49.1919,48.922,49.043,45784.0
2020-07-14 11:50:00,52.7,52.75,52.35,52.48,63512.0,49.0337,49.0802,48.708,48.829,63512.0
2020-07-14 12:00:00,52.45,52.63,52.36,52.56,36992.0,48.8011,48.9686,48.7173,48.9034,36992.0
2020-07-14 12:10:00,52.57,52.76,52.52,52.74,17694.0,48.9127,49.0895,48.8662,49.0709,17694.0
2020-07-14 12:20:00,52.75,52.8,52.61,52.63,15027.0,49.0802,49.1267,48.95,48.9686,15027.0
2020-07-14 12:30:00,52.67,52.85,52.63,52.82,17131.0,49.0058,49.1733,48.9686,49.1453,17131.0
2020-07-14 12:40:00,52.79,52.88,52.77,52.78,15050.0,49.1174,49.2012,49.0988,49.1081,15050.0
2020-07-14 12:50:00,52.79,52.8,52.58,52.64,15556.0,49.1174,49.1267,48.922,48.9779,15556.0
2020-07-14 13:00:00,52.65,52.67,52.47,52.55,10266.0,48.9872,49.0058,48.8197,48.8941,10266.0
2020-07-14 13:10:00,52.54,52.78,52.53,52.75,9934.0,48.8848,49.1081,48.8755,49.0802,9934.0
2020-07-14 13:20:00,52.79,52.88,52.76,52.77,65429.0,49.1174,49.2012,49.0895,49.0988,65429.0
2020-07-14 13:30:00,52.76,53.04,52.75,53.0,47736.0,49.0895,49.35,49.0802,49.3128,47736.0
2020-07-14 13:40:00,53.02,53.1,52.93,53.08,50322.0,49.3314,49.4059,49.2477,49.3873,50322.0
2020-07-14 13:50:00,53.08,53.13,52.89,52.92,28252.0,49.3873,49.4338,49.2105,49.2384,28252.0
2020-07-14 14:00:00,52.95,53.06,52.85,52.94,19393.0,49.2663,49.3686,49.1733,49.257,19393.0
2020-07-14 14:10:00,52.99,53.17,52.94,53.15,38544.0,49.3035,49.471,49.257,49.4524,38544.0
2020-07-14 14:20:00,53.18,53.26,53.01,53.13,32980.0,49.4803,49.5547,49.3221,49.4338,32980.0
2020-07-14 14:30:00,53.18,53.18,52.82,52.82,28055.0,49.4803,49.4803,49.1453,49.1453,28055.0
2020-07-14 14:40:00,52.84,52.97,52.69,52.73,21899.0,49.1639,49.2849,49.0244,49.0616,21899.0
2020-07-14 14:50:00,52.75,53.02,52.72,52.97,16956.0,49.0802,49.3314,49.0523,49.2849,16956.0
2020-07-14 15:00:00,52.98,52.99,52.72,52.91,23957.0,49.2942,49.3035,49.0523,49.2291,23957.0
2020-07-14 15:10:00,52.92,52.98,52.8,52.91,16448.0,49.2384,49.2942,49.1267,49.2291,16448.0
2020-07-14 15:20:00,52.92,53.1,52.92,52.98,41416.0,49.2384,49.4059,49.2384,49.2942,41416.0
2020-07-14 15:30:00,52.98,53.14,52.96,53.12,28680.0,49.2942,49.4431,49.2756,49.4245,28680.0
2020-07-14 15:40:00,53.1,53.21,53.1,53.17,64372.0,49.4059,49.5082,49.4059,49.471,64372.0
2020-07-14 15:50:00,53.19,53.5,53.16,53.39,277872.0,49.4896,49.778,49.4617,49.6757,277872.0
2020-07-15 09:30:00,53.39,53.39,52.38,52.63,170203.0,49.6757,49.6757,48.736,48.9686,170203.0
2020-07-15 09:40:00,52.63,52.94,52.47,52.71,51440.0,48.9686,49.257,48.8197,49.043,51440.0
2020-07-15 09:50:00,52.69,52.84,52.35,52.8,42383.0,49.0244,49.1639,48.708,49.1267,42383.0
2020-07-15 10:00:00,52.78,53.2,52.78,53.13,38878.0,49.1081,49.4989,49.1081,49.4338,38878.0
2020-07-15 10:10:00,53.12,53.33,53.0,53.33,36703.0,49.4245,49.6199,49.3128,49.6199,36703.0
2020-07-15 10:20:00,53.38,53.46,53.25,53.38,37010.0,49.6664,49.7408,49.5454,49.6664,37010.0
2020-07-15 10:30:00,53.46,53.76,53.38,53.69,38391.0,49.7408,50.0199,49.6664,49.9548,38391.0
2020-07-15 10:40:00,53.67,53.73,53.23,53.25,46515.0,49.9362,49.992,49.5268,49.5454,46515.0
2020-07-15 10:50:00,53.24,53.39,53.2,53.26,16133.0,49.5361,49.6757,49.4989,49.5547,16133.0
2020-07-15 11:00:00,53.18,53.31,52.97,53.05,15012.0,49.4803,49.6013,49.2849,49.3593,15012.0
2020-07-15 11:10:00,53.07,53.28,53.07,53.23,5113.0,49.3779,49.5733,49.3779,49.5268,5113.0
2020-07-15 11:20:00,53.3,53.52,53.25,53.46,34117.0,49.5919,49.7966,49.5454,49.7408,34117.0
2020-07-15 11:30:00,53.46,53.47,53.3,53.3,12150.0,49.7408,49.7501,49.5919,49.5919,12150.0
2020-07-15 11:40:00,53.3,53.41,53.23,53.28,18367.0,49.5919,49.6943,49.5268,49.5733,18367.0
2020-07-15 11:50:00,53.26,53.46,53.26,53.27,21896.0,49.5547,49.7408,49.5547,49.564,21896.0
2020-07-15 12:00:00,53.27,53.55,53.24,53.52,19913.0,49.564,49.8246,49.5361,49.7966,19913.0
2020-07-15 12:10:00,53.51,53.74,53.47,53.66,26327.0,49.7873,50.0013,49.7501,49.9269,26327.0
2020-07-15 12:20:00,53.64,53.68,53.45,53.65,17996.0,49.9083,49.9455,49.7315,49.9176,17996.0
2020-07-15 12:30:00,53.68,53.8,53.57,53.72,23213.0,49.9455,50.0572,49.8432,49.9827,23213.0
2020-07-15 12:40:00,53.71,53.76,53.64,53.66,9500.0,49.9734,50.0199,49.9083,49.9269,9500.0
2020-07-15 12:50:00,53.68,53.87,53.66,53.85,20901.0,49.9455,50.1223,49.9269,50.1037,20901.0
2020-07-15 13:00:00,53.87,53.87,53.46,53.58,14694.0,50.1223,50.1223,49.7408,49.8525,14694.0
2020-07-15 13:10:00,53.6,53.63,53.4,53.41,14322.0,49.8711,49.899,49.685,49.6943,14322.0
2020-07-15 13:20:00,53.41,53.49,53.38,53.48,4431.0,49.6943,49.7687,49.6664,49.7594,4431.0
2020-07-15 13:30:00,53.48,53.6,53.45,53.58,4900.0,49.7594,49.8711,49.7315,49.8525,4900.0
2020-07-15 13:40:00,53.61,53.62,53.53,53.54,6350.0,49.8804,49.8897,49.8059,49.8153,6350.0
2020-07-15 13:50:00,53.52,53.54,53.39,53.39,6710.0,49.7966,49.8153,49.6757,49.6757,6710.0
2020-07-15 14:00:00,53.37,53.68,53.37,53.68,5546.0,49.6571,49.9455,49.6571,49.9455,5546.0
2020-07-15 14:10:00,53.7,53.73,53.65,53.68,8180.0,49.9641,49.992,49.9176,49.9455,8180.0
2020-07-15 14:20:00,53.7,53.71,53.61,53.66,11199.0,49.9641,49.9734,49.8804,49.9269,11199.0
2020-07-15 14:30:00,53.7,53.8,53.67,53.76,21786.0,49.9641,50.0572,49.9362,50.0199,21786.0
2020-07-15 14:40:00,53.77,53.77,53.6,53.61,14998.0,50.0292,50.0292,49.8711,49.8804,14998.0
2020-07-15 14:50:00,53.54,53.63,53.44,53.62,15685.0,49.8153,49.899,49.7222,49.8897,15685.0
2020-07-15 15:00:00,53.61,53.64,53.57,53.63,15058.0,49.8804,49.9083,49.8432,49.899,15058.0
2020-07-15 15:10:00,53.61,53.63,53.47,53.53,13618.0,49.8804,49.899,49.7501,49.8059,13618.0
2020-07-15 15:20:00,53.53,53.68,53.52,53.68,16698.0,49.8059,49.9455,49.7966,49.9455,16698.0
2020-07-15 15:30:00,53.71,53.82,53.7,53.81,46084.0,49.9734,50.0758,49.9641,50.0665,46084.0
2020-07-15 15:40:00,53.8,53.9,53.78,53.87,34125.0,50.0572,50.1502,50.0386,50.1223,34125.0
2020-07-15 15:50:00,53.87,53.95,53.78,53.91,71851.0,50.1223,50.1967,50.0386,50.1595,71851.0
2020-07-16 09:30:00,53.22,53.61,53.16,53.48,71230.0,49.5175,49.8804,49.4617,49.7594,71230.0
2020-07-16 09:40:00,53.41,53.59,53.19,53.52,34080.0,49.6943,49.8618,49.4896,49.7966,34080.0
2020-07-16 09:50:00,53.5,53.77,53.5,53.57,16758.0,49.778,50.0292,49.778,49.8432,16758.0
2020-07-16 10:00:00,53.61,53.8,53.53,53.68,18869.0,49.8804,50.0572,49.8059,49.9455,18869.0
2020-07-16 10:10:00,53.71,53.71,53.34,53.37,16905.0,49.9734,49.9734,49.6292,49.6571,16905.0
2020-07-16 10:20:00,53.34,53.66,53.33,53.65,19541.0,49.6292,49.9269,49.6199,49.9176,19541.0
2020-07-16 10:30:00,53.65,53.73,53.56,53.61,19260.0,49.9176,49.992,49.8339,49.8804,19260.0
2020-07-16 10:40:00,53.65,53.67,53.48,53.53,10700.0,49.9176,49.9362,49.7594,49.8059,10700.0
2020-07-16 10:50:00,53.51,53.61,53.34,53.37,18425.0,49.7873,49.8804,49.6292,49.6571,18425.0
2020-07-16 11:00:00,53.37,53.37,52.84,52.92,40623.0,49.6571,49.6571,49.1639,49.2384,40623.0
2020-07-16 11:10:00,52.94,53.09,52.89,52.94,21200.0,49.257,49.3966,49.2105,49.257,21200.0
2020-07-16 11:20:00,52.93,53.05,52.82,52.9,16764.0,49.2477,49.3593,49.1453,49.2198,16764.0
2020-07-16 11:30:00,52.88,53.12,52.87,53.11,17059.0,49.2012,49.4245,49.1919,49.4152,17059.0
2020-07-16 11:40:00,53.14,53.17,53.03,53.08,13938.0,49.4431,49.471,49.3407,49.3873,13938.0
2020-07-16 11:50:00,53.14,53.26,53.1,53.15,12607.0,49.4431,49.5547,49.4059,49.4524,12607.0
2020-07-16 12:00:00,53.14,53.18,53.02,53.14,17301.0,49.4431,49.4803,49.3314,49.4431,17301.0
2020-07-16 12:10:00,53.14,53.17,52.91,52.93,14344.0,49.4431,49.471,49.2291,49.2477,14344.0
2020-07-16 12:20:00,52.94,52.94,52.63,52.67,30238.0,49.257,49.257,48.9686,49.0058,30238.0
2020-07-16 12:30:00,52.68,52.86,52.65,52.82,39270.0,49.0151,49.1826,48.9872,49.1453,39270.0
2020-07-16 12:40:00,52.81,53.01,52.79,52.9,33580.0,49.136,49.3221,49.1174,49.2198,33580.0
2020-07-16 12:50:00,52.91,52.97,52.79,52.8,28368.0,49.2291,49.2849,49.1174,49.1267,28368.0
2020-07-16 13:00:00,52.79,52.82,52.48,52.52,57847.0,49.1174,49.1453,48.829,48.8662,57847.0
2020-07-16 13:10:00,52.45,52.66,52.39,52.61,35619.0,48.8011,48.9965,48.7453,48.95,35619.0
2020-07-16 13:20:00,52.61,52.66,52.52,52.65,23685.0,48.95,48.9965,48.8662,48.9872,23685.0
2020-07-16 13:30:00,52.67,52.67,52.26,52.27,47032.0,49.0058,49.0058,48.6243,48.6336,47032.0
2020-07-16 13:40:00,52.28,52.54,52.25,52.53,44354.0,48.6429,48.8848,48.615,48.8755,44354.0
2020-07-16 13:50:00,52.51,52.54,52.43,52.52,14392.0,48.8569,48.8848,48.7825,48.8662,14392.0
2020-07-16 14:00:00,52.47,52.55,52.44,52.51,32469.0,48.8197,48.8941,48.7918,48.8569,32469.0
2020-07-16 14:10:00,52.51,52.59,52.49,52.54,18120.0,48.8569,48.9313,48.8383,48.8848,18120.0
2020-07-16 14:20:00,52.53,52.59,52.45,52.59,14384.0,48.8755,48.9313,48.8011,48.9313,14384.0
2020-07-16 14:30:00,52.6,52.77,52.58,52.68,21188.0,48.9406,49.0988,48.922,49.0151,21188.0
2020-07-16 14:40:00,52.69,52.84,52.65,52.68,19849.0,49.0244,49.1639,48.9872,49.0151,19849.0
2020-07-16 14:50:00,52.68,52.77,52.57,52.6,15555.0,49.0151,49.0988,48.9127,48.9406,15555.0
2020-07-16 15:00:00,52.57,52.68,52.52,52.63,18022.0,48.9127,49.0151,48.8662,48.9686,18022.0
2020-07-16 15:10:00,52.63,52.81,52.61,52.78,38927.0,48.9686,49.136,48.95,49.1081,38927.0
2020-07-16 15:20:00,52.77,52.8,52.6,52.75,39439.0,49.0988,49.1267,48.9406,49.0802,39439.0
2020-07-16 15:30:00,52.74,52.92,52.69,52.91,77582.0,49.0709,49.2384,49.0244,49.2291,77582.0
2020-07-16 15:40:00,52.9,52.9,52.61,52.65,98013.0,49.2198,49.2198,48.95,48.9872,98013.0
2020-07-16 15:50:00,52.62,52.73,52.45,52.69,218706.0,48.9593,49.0616,48.8011,49.0244,218706.0
2020-07-17 09:30:00,53.55,53.63,53.38,53.53,86822.0,49.8246,49.899,49.6664,49.8059,86822.0
2020-07-17 09:40:00,53.55,53.55,53.16,53.28,42487.0,49.8246,49.8246,49.4617,49.5733,42487.0
2020-07-17 09:50:00,53.28,53.51,53.26,53.29,34718.0,49.5733,49.7873,49.5547,49.5826,34718.0
2020-07-17 10:00:00,53.29,53.68,53.25,53.61,42411.0,49.5826,49.9455,49.5454,49.8804,42411.0
2020-07-17 10:10:00,53.63,53.74,53.51,53.58,25899.0,49.899,50.0013,49.7873,49.8525,25899.0
2020-07-17 10:20:00,53.5,53.62,53.44,53.59,15124.0,49.778,49.8897,49.7222,49.8618,15124.0
2020-07-17 10:30:00,53.62,53.99,53.61,53.99,44716.0,49.8897,50.2339,49.8804,50.2339,44716.0
2020-07-17 10:40:00,53.99,54.11,53.91,54.05,34957.0,50.2339,50.3456,50.1595,50.2898,34957.0
2020-07-17 10:50:00,54.03,54.49,54.03,54.28,84227.0,50.2712,50.6992,50.2712,50.5038,84227.0
2020-07-17 11:00:00,54.31,54.38,54.22,54.34,26532.0,50.5317,50.5968,50.4479,50.5596,26532.0
2020-07-17 11:10:00,54.33,54.46,54.19,54.28,21978.0,50.5503,50.6712,50.42,50.5038,21978.0
2020-07-17 11:20:00,54.33,54.44,54.3,54.42,25836.0,50.5503,50.6526,50.5224,50.634,25836.0
2020-07-17 11:30:00,54.42,54.58,54.35,54.54,44405.0,50.634,50.7829,50.5689,50.7457,44405.0
2020-07-17 11:40:00,54.56,54.57,54.37,54.37,22592.0,50.7643,50.7736,50.5875,50.5875,22592.0
2020-07-17 11:50:00,54.33,54.69,54.3,54.67,63918.0,50.5503,50.8852,50.5224,50.8666,63918.0
2020-07-17 12:00:00,54.71,55.0,54.66,54.99,91687.0,50.9039,51.1737,50.8573,51.1644,91687.0
2020-07-17 12:10:00,54.99,55.0,54.78,54.82,47408.0,51.1644,51.1737,50.969,51.0062,47408.0
2020-07-17 12:20:00,54.82,54.87,54.74,54.77,49616.0,51.0062,51.0527,50.9318,50.9597,49616.0
2020-07-17 12:30:00,54.76,54.86,54.75,54.85,12463.0,50.9504,51.0434,50.9411,51.0341,12463.0
2020-07-17 12:40:00,54.85,54.94,54.76,54.83,23402.0,51.0341,51.1179,50.9504,51.0155,23402.0
2020-07-17 12:50:00,54.82,54.85,54.64,54.68,34508.0,51.0062,51.0341,50.8387,50.8759,34508.0
2020-07-17 13:00:00,54.66,54.74,54.61,54.66,20442.0,50.8573,50.9318,50.8108,50.8573,20442.0
2020-07-17 13:10:00,54.67,54.75,54.58,54.61,19905.0,50.8666,50.9411,50.7829,50.8108,19905.0
2020-07-17 13:20:00,54.62,54.69,54.51,54.54,21569.0,50.8201,50.8852,50.7178,50.7457,21569.0
2020-07-17 13:30:00,54.53,54.63,54.52,54.61,13336.0,50.7364,50.8294,50.7271,50.8108,13336.0
2020-07-17 13:40:00,54.62,54.63,54.5,54.63,17185.0,50.8201,50.8294,50.7085,50.8294,17185.0
2020-07-17 13:50:00,54.62,54.75,54.62,54.75,24802.0,50.8201,50.9411,50.8201,50.9411,24802.0
2020-07-17 14:00:00,54.75,54.79,54.71,54.76,9054.0,50.9411,50.9783,50.9039,50.9504,9054.0
2020-07-17 14:10:00,54.76,54.79,54.68,54.71,11605.0,50.9504,50.9783,50.8759,50.9039,11605.0
2020-07-17 14:20:00,54.7,54.72,54.59,54.72,16161.0,50.8946,50.9132,50.7922,50.9132,16161.0
2020-07-17 14:30:00,54.71,54.73,54.61,54.72,12519.0,50.9039,50.9225,50.8108,50.9132,12519.0
2020-07-17 14:40:00,54.76,54.81,54.74,54.81,16429.0,50.9504,50.9969,50.9318,50.9969,16429.0
2020-07-17 14:50:00,54.81,54.88,54.78,54.78,16288.0,50.9969,51.062,50.969,50.969,16288.0
2020-07-17 15:00:00,54.78,54.9,54.78,54.9,28405.0,50.969,51.0806,50.969,51.0806,28405.0
2020-07-17 15:10:00,54.9,54.94,54.76,54.76,32054.0,51.0806,51.1179,50.9504,50.9504,32054.0
2020-07-17 15:20:00,54.76,54.79,54.59,54.68,54916.0,50.9504,50.9783,50.7922,50.8759,54916.0
2020-07-17 15:30:00,54.67,54.78,54.66,54.77,74549.0,50.8666,50.969,50.8573,50.9597,74549.0
2020-07-17 15:40:00,54.78,54.85,54.76,54.83,95646.0,50.969,51.0341,50.9504,51.0155,95646.0
2020-07-17 15:50:00,54.83,54.97,54.74,54.84,332518.0,51.0155,51.1458,50.9318,51.0248,332518.0
2020-07-20 09:30:00,55.52,56.05,55.39,55.61,286903.0,51.6575,52.1506,51.5365,51.7412,286903.0
2020-07-20 09:40:00,55.62,56.04,55.44,55.92,76780.0,51.7505,52.1413,51.5831,52.0297,76780.0
2020-07-20 09:50:00,55.92,56.26,55.89,56.07,46383.0,52.0297,52.346,52.0018,52.1692,46383.0
2020-07-20 10:00:00,56.12,56.44,56.11,56.28,56426.0,52.2158,52.5135,52.2065,52.3646,56426.0
2020-07-20 10:10:00,56.31,56.36,56.07,56.26,35484.0,52.3925,52.4391,52.1692,52.346,35484.0
2020-07-20 10:20:00,56.23,56.33,56.09,56.31,24697.0,52.3181,52.4112,52.1878,52.3925,24697.0
2020-07-20 10:30:00,56.26,56.62,56.26,56.62,33251.0,52.346,52.681,52.346,52.681,33251.0
2020-07-20 10:40:00,56.65,56.77,56.37,56.66,49344.0,52.7089,52.8205,52.4484,52.7182,49344.0
2020-07-20 10:50:00,56.65,56.75,56.48,56.65,51050.0,52.7089,52.8019,52.5507,52.7089,51050.0
2020-07-20 11:00:00,56.68,56.69,56.44,56.44,23032.0,52.7368,52.7461,52.5135,52.5135,23032.0
2020-07-20 11:10:00,56.45,56.57,56.38,56.45,29342.0,52.5228,52.6345,52.4577,52.5228,29342.0
2020-07-20 11:20:00,56.4,56.4,56.17,56.17,22666.0,52.4763,52.4763,52.2623,52.2623,22666.0
2020-07-20 11:30:00,56.17,56.39,56.16,56.33,21447.0,52.2623,52.467,52.253,52.4112,21447.0
2020-07-20 11:40:00,56.36,56.49,56.29,56.47,18532.0,52.4391,52.56,52.3739,52.5414,18532.0
2020-07-20 11:50:00,56.5,56.67,56.43,56.62,19457.0,52.5693,52.7275,52.5042,52.681,19457.0
2020-07-20 12:00:00,56.62,56.63,56.47,56.58,20118.0,52.681,52.6903,52.5414,52.6438,20118.0
2020-07-20 12:10:00,56.57,56.57,56.43,56.5,12906.0,52.6345,52.6345,52.5042,52.5693,12906.0
2020-07-20 12:20:00,56.48,56.48,56.33,56.35,10300.0,52.5507,52.5507,52.4112,52.4298,10300.0
2020-07-20 12:30:00,56.37,56.4,56.31,56.39,13286.0,52.4484,52.4763,52.3925,52.467,13286.0
2020-07-20 12:40:00,56.39,56.51,56.39,56.45,17467.0,52.467,52.5786,52.467,52.5228,17467.0
2020-07-20 12:50:00,56.45,56.59,56.45,56.59,14529.0,52.5228,52.6531,52.5228,52.6531,14529.0
2020-07-20 13:00:00,56.58,56.59,56.41,56.46,10501.0,52.6438,52.6531,52.4856,52.5321,10501.0
2020-07-20 13:10:00,56.47,56.47,56.23,56.24,20849.0,52.5414,52.5414,52.3181,52.3274,20849.0
2020-07-20 13:20:00,56.22,56.32,56.2,56.27,13726.0,52.3088,52.4018,52.2902,52.3553,13726.0
2020-07-20 13:30:00,56.27,56.32,56.23,56.29,13089.0,52.3553,52.4018,52.3181,52.3739,13089.0
2020-07-20 13:40:00,56.3,56.4,56.29,56.36,17795.0,52.3832,52.4763,52.3739,52.4391,17795.0
2020-07-20 13:50:00,56.35,56.43,56.24,56.27,22019.0,52.4298,52.5042,52.3274,52.3553,22019.0
2020-07-20 14:00:00,56.26,56.36,56.22,56.34,12309.0,52.346,52.4391,52.3088,52.4205,12309.0
2020-07-20 14:10:00,56.34,56.41,56.31,56.39,17373.0,52.4205,52.4856,52.3925,52.467,17373.0
2020-07-20 14:20:00,56.4,56.58,56.39,56.56,21904.0,52.4763,52.6438,52.467,52.6252,21904.0
2020-07-20 14:30:00,56.55,56.67,56.47,56.65,22894.0,52.6158,52.7275,52.5414,52.7089,22894.0
2020-07-20 14:40:00,56.66,56.76,56.66,56.74,22894.0,52.7182,52.8112,52.7182,52.7926,22894.0
2020-07-20 14:50:00,56.73,56.74,56.63,56.68,32074.0,52.7833,52.7926,52.6903,52.7368,32074.0
2020-07-20 15:00:00,56.69,56.76,56.67,56.72,41954.0,52.7461,52.8112,52.7275,52.774,41954.0
2020-07-20 15:10:00,56.73,56.82,56.62,56.8,58280.0,52.7833,52.8671,52.681,52.8485,58280.0
2020-07-20 15:20:00,56.8,56.87,56.65,56.82,85046.0,52.8485,52.9136,52.7089,52.8671,85046.0
2020-07-20 15:30:00,56.83,56.83,56.69,56.83,79984.0,52.8764,52.8764,52.7461,52.8764,79984.0
2020-07-20 15:40:00,56.83,56.86,56.73,56.74,113900.0,52.8764,52.9043,52.7833,52.7926,113900.0
2020-07-20 15:50:00,56.74,56.76,56.55,56.56,277071.0,52.7926,52.8112,52.6158,52.6252,277071.0
2020-07-21 09:30:00,58.5,58.75,58.04,58.23,291190.0,54.4302,54.6628,54.0022,54.179,291190.0
2020-07-21 09:40:00,58.23,58.47,58.06,58.28,58937.0,54.179,54.4023,54.0208,54.2255,58937.0
2020-07-21 09:50:00,58.37,58.78,58.3,58.7,82500.0,54.3092,54.6907,54.2441,54.6163,82500.0
2020-07-21 10:00:00,58.68,59.05,58.55,58.6,206708.0,54.5977,54.9419,54.4767,54.5232,206708.0
2020-07-21 10:10:00,58.59,58.75,58.47,58.66,147305.0,54.5139,54.6628,54.4023,54.5791,147305.0
2020-07-21 10:20:00,58.67,58.71,58.19,58.19,59466.0,54.5884,54.6256,54.1418,54.1418,59466.0
2020-07-21 10:30:00,58.23,58.52,58.07,58.09,59653.0,54.179,54.4488,54.0301,54.0487,59653.0
2020-07-21 10:40:00,58.1,58.22,57.15,57.3,129949.0,54.058,54.1697,53.1741,53.3137,129949.0
2020-07-21 10:50:00,57.31,57.81,57.26,57.81,124601.0,53.323,53.7882,53.2765,53.7882,124601.0
2020-07-21 11:00:00,57.8,58.15,57.8,58.01,30978.0,53.7789,54.1045,53.7789,53.9743,30978.0
2020-07-21 11:10:00,58.06,58.22,57.82,58.19,28468.0,54.0208,54.1697,53.7975,54.1418,28468.0
2020-07-21 11:20:00,58.18,58.33,58.11,58.17,25922.0,54.1324,54.272,54.0673,54.1231,25922.0
2020-07-21 11:30:00,58.19,58.3,58.05,58.09,24682.0,54.1418,54.2441,54.0115,54.0487,24682.0
2020-07-21 11:40:00,58.09,58.33,58.09,58.21,17232.0,54.0487,54.272,54.0487,54.1604,17232.0
2020-07-21 11:50:00,58.24,58.24,57.96,58.04,12402.0,54.1883,54.1883,53.9278,54.0022,12402.0
2020-07-21 12:00:00,58.05,58.14,57.89,58.0,20274.0,54.0115,54.0952,53.8626,53.965,20274.0
2020-07-21 12:10:00,58.03,58.18,57.96,58.18,22989.0,53.9929,54.1324,53.9278,54.1324,22989.0
2020-07-21 12:20:00,58.19,58.39,58.14,58.29,24249.0,54.1418,54.3278,54.0952,54.2348,24249.0
2020-07-21 12:30:00,58.31,58.4,58.2,58.2,24440.0,54.2534,54.3371,54.1511,54.1511,24440.0
2020-07-21 12:40:00,58.21,58.24,58.06,58.06,17596.0,54.1604,54.1883,54.0208,54.0208,17596.0
2020-07-21 12:50:00,58.06,58.25,58.05,58.25,13598.0,54.0208,54.1976,54.0115,54.1976,13598.0
2020-07-21 13:00:00,58.27,58.28,58.11,58.23,16580.0,54.2162,54.2255,54.0673,54.179,16580.0
2020-07-21 13:10:00,58.23,58.4,58.2,58.4,19386.0,54.179,54.3371,54.1511,54.3371,19386.0
2020-07-21 13:20:00,58.37,58.37,58.24,58.34,13346.0,54.3092,54.3092,54.1883,54.2813,13346.0
2020-07-21 13:30:00,58.32,58.41,58.32,58.36,11536.0,54.2627,54.3464,54.2627,54.2999,11536.0
2020-07-21 13:40:00,58.36,58.42,58.32,58.4,18107.0,54.2999,54.3558,54.2627,54.3371,18107.0
2020-07-21 13:50:00,58.41,58.44,58.35,58.41,6392.0,54.3464,54.3744,54.2906,54.3464,6392.0
2020-07-21 14:00:00,58.45,58.71,58.44,58.71,21765.0,54.3837,54.6256,54.3744,54.6256,21765.0
2020-07-21 14:10:00,58.71,58.78,58.55,58.63,21695.0,54.6256,54.6907,54.4767,54.5511,21695.0
2020-07-21 14:20:00,58.66,58.68,58.6,58.64,14659.0,54.5791,54.5977,54.5232,54.5604,14659.0
2020-07-21 14:30:00,58.64,58.71,58.6,58.67,13733.0,54.5604,54.6256,54.5232,54.5884,13733.0
2020-07-21 14:40:00,58.67,58.78,58.62,58.7,26882.0,54.5884,54.6907,54.5418,54.6163,26882.0
2020-07-21 14:50:00,58.69,58.71,58.57,58.57,59554.0,54.607,54.6256,54.4953,54.4953,59554.0
2020-07-21 15:00:00,58.57,58.66,58.49,58.49,48084.0,54.4953,54.5791,54.4209,54.4209,48084.0
2020-07-21 15:10:00,58.48,58.49,58.13,58.23,56538.0,54.4116,54.4209,54.0859,54.179,56538.0
2020-07-21 15:20:00,58.23,58.27,57.88,57.91,50563.0,54.179,54.2162,53.8533,53.8812,50563.0
2020-07-21 15:30:00,57.92,57.98,57.61,57.67,53679.0,53.8905,53.9464,53.6021,53.6579,53679.0
2020-07-21 15:40:00,57.72,58.13,57.63,58.09,68020.0,53.7045,54.0859,53.6207,54.0487,68020.0
2020-07-21 15:50:00,58.09,58.21,57.83,57.98,225401.0,54.0487,54.1604,53.8068,53.9464,225401.0
2020-07-22 09:30:00,58.85,59.07,58.41,59.07,191773.0,54.7558,54.9605,54.3464,54.9605,191773.0
2020-07-22 09:40:00,59.12,59.3,58.9,59.07,50285.0,55.0071,55.1745,54.8024,54.9605,50285.0
2020-07-22 09:50:00,59.04,59.4,58.96,59.28,75425.0,54.9326,55.2676,54.8582,55.1559,75425.0
2020-07-22 10:00:00,59.25,59.36,59.02,59.17,64635.0,55.128,55.2304,54.914,55.0536,64635.0
2020-07-22 10:10:00,59.21,59.7,59.14,59.65,56833.0,55.0908,55.5467,55.0257,55.5002,56833.0
2020-07-22 10:20:00,59.67,59.91,59.54,59.58,80121.0,55.5188,55.7421,55.3978,55.4351,80121.0
2020-07-22 10:30:00,59.58,59.77,59.48,59.63,28129.0,55.4351,55.6118,55.342,55.4816,28129.0
2020-07-22 10:40:00,59.62,59.82,59.51,59.56,37551.0,55.4723,55.6584,55.3699,55.4164,37551.0
2020-07-22 10:50:00,59.57,59.57,58.79,59.15,66186.0,55.4257,55.4257,54.7,55.035,66186.0
2020-07-22 11:00:00,59.14,59.19,58.86,58.86,30764.0,55.0257,55.0722,54.7651,54.7651,30764.0
2020-07-22 11:10:00,58.98,59.22,58.98,59.03,62545.0,54.8768,55.1001,54.8768,54.9233,62545.0
2020-07-22 11:20:00,59.01,59.3,58.89,59.24,77841.0,54.9047,55.1745,54.7931,55.1187,77841.0
2020-07-22 11:30:00,59.25,59.33,59.11,59.27,44165.0,55.128,55.2024,54.9977,55.1466,44165.0
2020-07-22 11:40:00,59.28,59.4,59.18,59.33,35640.0,55.1559,55.2676,55.0629,55.2024,35640.0
2020-07-22 11:50:00,59.32,59.38,59.21,59.26,31335.0,55.1931,55.249,55.0908,55.1373,31335.0
2020-07-22 12:00:00,59.27,59.37,59.21,59.31,28995.0,55.1466,55.2397,55.0908,55.1838,28995.0
2020-07-22 12:10:00,59.31,59.74,59.31,59.67,48658.0,55.1838,55.5839,55.1838,55.5188,48658.0
2020-07-22 12:20:00,59.66,59.84,59.61,59.74,34978.0,55.5095,55.677,55.463,55.5839,34978.0
2020-07-22 12:30:00,59.74,59.83,59.62,59.7,29362.0,55.5839,55.6677,55.4723,55.5467,29362.0
2020-07-22 12:40:00,59.71,59.73,59.56,59.6,21647.0,55.556,55.5746,55.4164,55.4537,21647.0
2020-07-22 12:50:00,59.61,59.76,59.61,59.74,27833.0,55.463,55.6025,55.463,55.5839,27833.0
2020-07-22 13:00:00,59.7,59.75,59.62,59.63,14640.0,55.5467,55.5932,55.4723,55.4816,14640.0
2020-07-22 13:10:00,59.63,59.66,59.46,59.57,23799.0,55.4816,55.5095,55.3234,55.4257,23799.0
2020-07-22 13:20:00,59.6,59.77,59.44,59.52,39619.0,55.4537,55.6118,55.3048,55.3792,39619.0
2020-07-22 13:30:00,59.52,59.54,59.33,59.4,32924.0,55.3792,55.3978,55.2024,55.2676,32924.0
2020-07-22 13:40:00,59.41,59.5,59.28,59.32,17532.0,55.2769,55.3606,55.1559,55.1931,17532.0
2020-07-22 13:50:00,59.31,59.31,58.83,58.99,39303.0,55.1838,55.1838,54.7372,54.8861,39303.0
2020-07-22 14:00:00,59.0,59.25,59.0,59.05,23675.0,54.8954,55.128,54.8954,54.9419,23675.0
2020-07-22 14:10:00,59.09,59.17,59.01,59.15,18979.0,54.9791,55.0536,54.9047,55.035,18979.0
2020-07-22 14:20:00,59.14,59.15,58.95,58.97,17887.0,55.0257,55.035,54.8489,54.8675,17887.0
2020-07-22 14:30:00,58.99,59.22,58.9,59.16,32348.0,54.8861,55.1001,54.8024,55.0443,32348.0
2020-07-22 14:40:00,59.17,59.24,59.05,59.23,15397.0,55.0536,55.1187,54.9419,55.1094,15397.0
2020-07-22 14:50:00,59.23,59.37,59.13,59.28,27404.0,55.1094,55.2397,55.0164,55.1559,27404.0
2020-07-22 15:00:00,59.32,59.36,58.97,59.04,37803.0,55.1931,55.2304,54.8675,54.9326,37803.0
2020-07-22 15:10:00,59.06,59.29,59.02,59.23,24478.0,54.9512,55.1652,54.914,55.1094,24478.0
2020-07-22 15:20:00,59.23,59.32,59.06,59.12,30511.0,55.1094,55.1931,54.9512,55.0071,30511.0
2020-07-22 15:30:00,59.13,59.4,59.13,59.38,38868.0,55.0164,55.2676,55.0164,55.249,38868.0
2020-07-22 15:40:00,59.39,59.69,59.39,59.63,96615.0,55.2583,55.5374,55.2583,55.4816,96615.0
2020-07-22 15:50:00,59.68,59.71,59.49,59.53,144211.0,55.5281,55.556,55.3513,55.3885,144211.0
2020-07-23 09:30:00,59.45,59.45,58.35,58.6,251782.0,55.3141,55.3141,54.2906,54.5232,251782.0
2020-07-23 09:40:00,58.57,59.14,58.56,59.12,45671.0,54.4953,55.0257,54.486,55.0071,45671.0
2020-07-23 09:50:00,59.14,59.49,58.97,59.36,55644.0,55.0257,55.3513,54.8675,55.2304,55644.0
2020-07-23 10:00:00,59.36,59.36,58.95,59.13,37526.0,55.2304,55.2304,54.8489,55.0164,37526.0
2020-07-23 10:10:00,59.07,59.07,58.57,58.67,80330.0,54.9605,54.9605,54.4953,54.5884,80330.0
2020-07-23 10:20:00,58.66,59.15,58.66,59.13,17877.0,54.5791,55.035,54.5791,55.0164,17877.0
2020-07-23 10:30:00,59.16,59.51,59.12,59.48,58250.0,55.0443,55.3699,55.0071,55.342,58250.0
2020-07-23 10:40:00,59.47,59.58,59.22,59.29,68036.0,55.3327,55.4351,55.1001,55.1652,68036.0
2020-07-23 10:50:00,59.29,59.39,59.24,59.33,28533.0,55.1652,55.2583,55.1187,55.2024,28533.0
2020-07-23 11:00:00,59.31,59.4,59.11,59.4,45578.0,55.1838,55.2676,54.9977,55.2676,45578.0
2020-07-23 11:10:00,59.43,59.81,59.42,59.77,39379.0,55.2955,55.6491,55.2862,55.6118,39379.0
2020-07-23 11:20:00,59.73,59.95,59.54,59.94,44399.0,55.5746,55.7793,55.3978,55.77,44399.0
2020-07-23 11:30:00,59.95,60.33,59.73,60.28,83126.0,55.7793,56.1329,55.5746,56.0864,83126.0
2020-07-23 11:40:00,60.3,60.3,59.93,60.15,61845.0,56.105,56.105,55.7607,55.9654,61845.0
2020-07-23 11:50:00,60.14,60.2,59.99,60.03,26849.0,55.9561,56.0119,55.8165,55.8537,26849.0
2020-07-23 12:00:00,60.01,60.01,59.47,59.5,105689.0,55.8351,55.8351,55.3327,55.3606,105689.0
2020-07-23 12:10:00,59.48,59.7,59.46,59.52,48380.0,55.342,55.5467,55.3234,55.3792,48380.0
2020-07-23 12:20:00,59.52,59.76,59.47,59.69,21807.0,55.3792,55.6025,55.3327,55.5374,21807.0
2020-07-23 12:30:00,59.7,59.7,59.35,59.49,38571.0,55.5467,55.5467,55.2211,55.3513,38571.0
2020-07-23 12:40:00,59.49,59.62,59.39,59.45,15382.0,55.3513,55.4723,55.2583,55.3141,15382.0
2020-07-23 12:50:00,59.44,59.48,59.16,59.37,54535.0,55.3048,55.342,55.0443,55.2397,54535.0
2020-07-23 13:00:00,59.33,59.46,59.21,59.25,27806.0,55.2024,55.3234,55.0908,55.128,27806.0
2020-07-23 13:10:00,59.26,59.38,59.14,59.16,51238.0,55.1373,55.249,55.0257,55.0443,51238.0
2020-07-23 13:20:00,59.16,59.26,59.07,59.18,44792.0,55.0443,55.1373,54.9605,55.0629,44792.0
2020-07-23 13:30:00,59.18,59.2,58.81,58.89,62331.0,55.0629,55.0815,54.7186,54.7931,62331.0
2020-07-23 13:40:00,58.84,58.84,58.23,58.24,72203.0,54.7465,54.7465,54.179,54.1883,72203.0
2020-07-23 13:50:00,58.2,58.2,57.62,58.03,118966.0,54.1511,54.1511,53.6114,53.9929,118966.0
2020-07-23 14:00:00,57.99,58.13,57.03,57.3,112989.0,53.9557,54.0859,53.0625,53.3137,112989.0
2020-07-23 14:10:00,57.25,57.27,56.76,57.14,151035.0,53.2671,53.2858,52.8112,53.1648,151035.0
2020-07-23 14:20:00,57.13,57.9,56.97,57.85,82932.0,53.1555,53.8719,53.0066,53.8254,82932.0
2020-07-23 14:30:00,57.8,57.98,57.5,57.59,38054.0,53.7789,53.9464,53.4998,53.5835,38054.0
2020-07-23 14:40:00,57.6,57.83,57.47,57.73,24947.0,53.5928,53.8068,53.4718,53.7138,24947.0
2020-07-23 14:50:00,57.74,58.19,57.73,57.89,57252.0,53.7231,54.1418,53.7138,53.8626,57252.0
2020-07-23 15:00:00,57.95,58.05,57.74,57.98,35399.0,53.9184,54.0115,53.7231,53.9464,35399.0
2020-07-23 15:10:00,57.99,58.03,57.79,57.89,35649.0,53.9557,53.9929,53.7696,53.8626,35649.0
2020-07-23 15:20:00,57.86,57.96,57.53,57.65,29228.0,53.8347,53.9278,53.5277,53.6393,29228.0
2020-07-23 15:30:00,57.63,58.02,57.47,57.93,39428.0,53.6207,53.9836,53.4718,53.8998,39428.0
2020-07-23 15:40:00,57.91,58.01,57.85,57.91,77381.0,53.8812,53.9743,53.8254,53.8812,77381.0
2020-07-23 15:50:00,57.89,57.89,57.56,57.84,337953.0,53.8626,53.8626,53.5556,53.8161,337953.0
2020-07-24 09:30:00,58.63,58.94,58.18,58.22,240397.0,54.5511,54.8396,54.1324,54.1697,240397.0
2020-07-24 09:40:00,58.26,58.53,57.89,58.49,116286.0,54.2069,54.4581,53.8626,54.4209,116286.0
2020-07-24 09:50:00,58.45,58.84,58.39,58.66,50224.0,54.3837,54.7465,54.3278,54.5791,50224.0
2020-07-24 10:00:00,58.63,58.81,58.34,58.75,46801.0,54.5511,54.7186,54.2813,54.6628,46801.0
2020-07-24 10:10:00,58.77,58.91,58.33,58.87,35358.0,54.6814,54.8117,54.272,54.7744,35358.0
2020-07-24 10:20:00,58.88,59.12,58.88,59.05,57718.0,54.7837,55.0071,54.7837,54.9419,57718.0
2020-07-24 10:30:00,59.12,59.15,58.53,58.88,65771.0,55.0071,55.035,54.4581,54.7837,65771.0
2020-07-24 10:40:00,58.91,59.07,58.84,58.89,59559.0,54.8117,54.9605,54.7465,54.7931,59559.0
2020-07-24 10:50:00,58.89,59.33,58.82,59.21,53465.0,54.7931,55.2024,54.7279,55.0908,53465.0
2020-07-24 11:00:00,59.15,59.18,58.92,59.11,33523.0,55.035,55.0629,54.821,54.9977,33523.0
2020-07-24 11:10:00,59.15,59.18,58.94,58.99,12600.0,55.035,55.0629,54.8396,54.8861,12600.0
2020-07-24 11:20:00,59.05,59.05,58.73,58.73,39019.0,54.9419,54.9419,54.6442,54.6442,39019.0
2020-07-24 11:30:00,58.76,58.81,58.07,58.23,74044.0,54.6721,54.7186,54.0301,54.179,74044.0
2020-07-24 11:40:00,58.28,58.54,58.26,58.32,45149.0,54.2255,54.4674,54.2069,54.2627,45149.0
2020-07-24 11:50:00,58.29,58.48,58.29,58.42,17132.0,54.2348,54.4116,54.2348,54.3558,17132.0
2020-07-24 12:00:00,58.47,58.6,58.08,58.14,69193.0,54.4023,54.5232,54.0394,54.0952,69193.0
2020-07-24 12:10:00,58.15,58.3,58.05,58.28,24894.0,54.1045,54.2441,54.0115,54.2255,24894.0
2020-07-24 12:20:00,58.35,58.47,58.24,58.47,19624.0,54.2906,54.4023,54.1883,54.4023,19624.0
2020-07-24 12:30:00,58.45,58.51,58.34,58.51,13813.0,54.3837,54.4395,54.2813,54.4395,13813.0
2020-07-24 12:40:00,58.5,58.53,58.34,58.51,9181.0,54.4302,54.4581,54.2813,54.4395,9181.0
2020-07-24 12:50:00,58.52,58.6,58.48,58.55,19822.0,54.4488,54.5232,54.4116,54.4767,19822.0
2020-07-24 13:00:00,58.54,58.71,58.51,58.54,24366.0,54.4674,54.6256,54.4395,54.4674,24366.0
2020-07-24 13:10:00,58.53,58.56,58.33,58.45,13795.0,54.4581,54.486,54.272,54.3837,13795.0
2020-07-24 13:20:00,58.44,58.71,58.44,58.7,17126.0,54.3744,54.6256,54.3744,54.6163,17126.0
2020-07-24 13:30:00,58.68,58.85,58.65,58.8,46561.0,54.5977,54.7558,54.5698,54.7093,46561.0
2020-07-24 13:40:00,58.84,59.02,58.82,59.01,28740.0,54.7465,54.914,54.7279,54.9047,28740.0
2020-07-24 13:50:00,59.0,59.05,58.92,59.03,31038.0,54.8954,54.9419,54.821,54.9233,31038.0
2020-07-24 14:00:00,59.05,59.18,58.99,59.17,26806.0,54.9419,55.0629,54.8861,55.0536,26806.0
2020-07-24 14:10:00,59.19,59.19,58.97,59.03,21299.0,55.0722,55.0722,54.8675,54.9233,21299.0
2020-07-24 14:20:00,59.04,59.09,58.92,59.01,20403.0,54.9326,54.9791,54.821,54.9047,20403.0
2020-07-24 14:30:00,59.0,59.08,58.92,59.08,21784.0,54.8954,54.9698,54.821,54.9698,21784.0
2020-07-24 14:40:00,59.1,59.17,59.03,59.05,20514.0,54.9884,55.0536,54.9233,54.9419,20514.0
2020-07-24 14:50:00,59.06,59.17,59.02,59.13,35381.0,54.9512,55.0536,54.914,55.0164,35381.0
2020-07-24 15:00:00,59.11,59.25,59.06,59.16,24155.0,54.9977,55.128,54.9512,55.0443,24155.0
2020-07-24 15:10:00,59.15,59.26,59.02,59.02,48151.0,55.035,55.1373,54.914,54.914,48151.0
2020-07-24 15:20:00,59.03,59.12,59.0,59.04,51038.0,54.9233,55.0071,54.8954,54.9326,51038.0
2020-07-24 15:30:00,59.02,59.21,59.01,59.19,60937.0,54.914,55.0908,54.9047,55.0722,60937.0
2020-07-24 15:40:00,59.21,59.23,59.04,59.17,111229.0,55.0908,55.1094,54.9326,55.0536,111229.0
2020-07-24 15:50:00,59.17,59.23,59.01,59.17,201421.0,55.0536,55.1094,54.9047,55.0536,201421.0
2020-07-27 09:30:00,61.94,62.42,61.59,62.22,320027.0,57.6309,58.0775,57.3052,57.8914,320027.0
2020-07-27 09:40:00,62.22,63.13,62.14,63.08,158828.0,57.8914,58.7381,57.817,58.6916,158828.0
2020-07-27 09:50:00,63.12,63.29,62.54,62.62,110351.0,58.7288,58.8869,58.1891,58.2636,110351.0
2020-07-27 10:00:00,62.63,62.79,62.29,62.55,112421.0,58.2729,58.4217,57.9565,58.1984,112421.0
2020-07-27 10:10:00,62.57,62.79,62.4,62.65,29567.0,58.217,58.4217,58.0589,58.2915,29567.0
2020-07-27 10:20:00,62.58,62.71,62.38,62.63,39335.0,58.2263,58.3473,58.0403,58.2729,39335.0
2020-07-27 10:30:00,62.63,63.11,62.63,63.02,81392.0,58.2729,58.7195,58.2729,58.6357,81392.0
2020-07-27 10:40:00,63.02,63.3,62.84,63.0,84291.0,58.6357,58.8963,58.4683,58.6171,84291.0
2020-07-27 10:50:00,63.02,63.1,62.76,62.94,42159.0,58.6357,58.7102,58.3938,58.5613,42159.0
2020-07-27 11:00:00,62.94,63.04,62.42,62.46,40544.0,58.5613,58.6543,58.0775,58.1147,40544.0
2020-07-27 11:10:00,62.46,62.63,62.24,62.44,33801.0,58.1147,58.2729,57.91,58.0961,33801.0
2020-07-27 11:20:00,62.42,62.47,61.97,62.01,38602.0,58.0775,58.124,57.6588,57.696,38602.0
2020-07-27 11:30:00,61.99,62.05,61.37,61.91,73888.0,57.6774,57.7332,57.1005,57.603,73888.0
2020-07-27 11:40:00,61.95,62.28,61.88,62.28,35718.0,57.6402,57.9472,57.575,57.9472,35718.0
2020-07-27 11:50:00,62.29,62.37,62.1,62.1,62208.0,57.9565,58.031,57.7797,57.7797,62208.0
2020-07-27 12:00:00,62.06,62.22,61.8,61.8,36670.0,57.7425,57.8914,57.5006,57.5006,36670.0
2020-07-27 12:10:00,61.8,62.04,61.8,61.9,25397.0,57.5006,57.7239,57.5006,57.5936,25397.0
2020-07-27 12:20:00,61.89,62.26,61.87,62.21,31673.0,57.5843,57.9286,57.5657,57.8821,31673.0
2020-07-27 12:30:00,62.21,62.29,62.11,62.24,49240.0,57.8821,57.9565,57.789,57.91,49240.0
2020-07-27 12:40:00,62.23,62.24,61.82,61.94,33465.0,57.9007,57.91,57.5192,57.6309,33465.0
2020-07-27 12:50:00,61.93,62.11,61.88,61.95,31494.0,57.6216,57.789,57.575,57.6402,31494.0
2020-07-27 13:00:00,62.0,62.01,61.86,61.89,28484.0,57.6867,57.696,57.5564,57.5843,28484.0
2020-07-27 13:10:00,61.89,61.92,61.69,61.79,23212.0,57.5843,57.6123,57.3983,57.4913,23212.0
2020-07-27 13:20:00,61.8,61.91,61.71,61.83,19809.0,57.5006,57.603,57.4169,57.5285,19809.0
2020-07-27 13:30:00,61.83,62.15,61.8,62.14,28578.0,57.5285,57.8263,57.5006,57.817,28578.0
2020-07-27 13:40:00,62.13,62.43,62.12,62.4,32364.0,57.8076,58.0868,57.7983,58.0589,32364.0
2020-07-27 13:50:00,62.39,62.46,62.08,62.46,38617.0,58.0496,58.1147,57.7611,58.1147,38617.0
2020-07-27 14:00:00,62.47,62.5,62.27,62.29,22919.0,58.124,58.1519,57.9379,57.9565,22919.0
2020-07-27 14:10:00,62.29,62.42,62.22,62.36,20276.0,57.9565,58.0775,57.8914,58.0216,20276.0
2020-07-27 14:20:00,62.4,62.47,62.29,62.34,16595.0,58.0589,58.124,57.9565,58.003,16595.0
2020-07-27 14:30:00,62.36,62.4,62.23,62.34,23264.0,58.0216,58.0589,57.9007,58.003,23264.0
2020-07-27 14:40:00,62.34,62.42,62.26,62.3,19811.0,58.003,58.0775,57.9286,57.9658,19811.0
2020-07-27 14:50:00,62.32,62.32,62.12,62.24,35195.0,57.9844,57.9844,57.7983,57.91,35195.0
2020-07-27 15:00:00,62.22,62.42,62.18,62.38,71380.0,57.8914,58.0775,57.8542,58.0403,71380.0
2020-07-27 15:10:00,62.38,62.42,61.92,62.16,76538.0,58.0403,58.0775,57.6123,57.8356,76538.0
2020-07-27 15:20:00,62.16,62.29,62.08,62.09,67189.0,57.8356,57.9565,57.7611,57.7704,67189.0
2020-07-27 15:30:00,62.07,62.27,62.04,62.19,73952.0,57.7518,57.9379,57.7239,57.8635,73952.0
2020-07-27 15:40:00,62.23,62.36,62.2,62.33,114471.0,57.9007,58.0216,57.8728,57.9937,114471.0
2020-07-27 15:50:00,62.33,62.82,62.27,62.52,454115.0,57.9937,58.4496,57.9379,58.1705,454115.0
2020-07-28 09:30:00,61.49,61.49,60.82,61.0,159362.0,57.2122,57.2122,56.5888,56.7563,159362.0
2020-07-28 09:40:00,60.99,61.54,60.98,61.5,76543.0,56.747,57.2587,56.7377,57.2215,76543.0
2020-07-28 09:50:00,61.39,61.45,60.84,61.13,67788.0,57.1191,57.175,56.6074,56.8772,67788.0
2020-07-28 10:00:00,61.12,61.87,61.12,61.8,88491.0,56.8679,57.5657,56.8679,57.5006,88491.0
2020-07-28 10:10:00,61.87,62.33,61.73,62.31,66652.0,57.5657,57.9937,57.4355,57.9751,66652.0
2020-07-28 10:20:00,62.25,62.41,61.98,62.41,45119.0,57.9193,58.0682,57.6681,58.0682,45119.0
2020-07-28 10:30:00,62.46,62.46,62.06,62.33,53216.0,58.1147,58.1147,57.7425,57.9937,53216.0
2020-07-28 10:40:00,62.31,62.39,62.18,62.27,39153.0,57.9751,58.0496,57.8542,57.9379,39153.0
2020-07-28 10:50:00,62.27,62.7,62.23,62.67,69610.0,57.9379,58.338,57.9007,58.3101,69610.0
2020-07-28 11:00:00,62.61,62.61,61.99,62.06,78364.0,58.2543,58.2543,57.6774,57.7425,78364.0
2020-07-28 11:10:00,62.1,62.35,62.03,62.03,33126.0,57.7797,58.0123,57.7146,57.7146,33126.0
2020-07-28 11:20:00,62.0,62.17,61.95,62.17,28870.0,57.6867,57.8449,57.6402,57.8449,28870.0
2020-07-28 11:30:00,62.18,62.4,62.13,62.34,26994.0,57.8542,58.0589,57.8076,58.003,26994.0
2020-07-28 11:40:00,62.36,62.45,62.09,62.22,27446.0,58.0216,58.1054,57.7704,57.8914,27446.0
2020-07-28 11:50:00,62.22,62.31,62.19,62.28,18324.0,57.8914,57.9751,57.8635,57.9472,18324.0
2020-07-28 12:00:00,62.3,62.4,61.93,62.0,32021.0,57.9658,58.0589,57.6216,57.6867,32021.0
2020-07-28 12:10:00,61.96,62.08,61.94,61.99,22867.0,57.6495,57.7611,57.6309,57.6774,22867.0
2020-07-28 12:20:00,61.98,62.0,61.75,61.96,33292.0,57.6681,57.6867,57.4541,57.6495,33292.0
2020-07-28 12:30:00,61.94,62.11,61.89,62.06,20408.0,57.6309,57.789,57.5843,57.7425,20408.0
2020-07-28 12:40:00,62.05,62.05,61.86,61.93,11668.0,57.7332,57.7332,57.5564,57.6216,11668.0
2020-07-28 12:50:00,61.89,61.98,61.78,61.84,14318.0,57.5843,57.6681,57.482,57.5378,14318.0
2020-07-28 13:00:00,61.83,61.89,61.74,61.81,19259.0,57.5285,57.5843,57.4448,57.5099,19259.0
2020-07-28 13:10:00,61.81,61.87,61.66,61.87,19324.0,57.5099,57.5657,57.3703,57.5657,19324.0
2020-07-28 13:20:00,61.88,61.98,61.78,61.82,22050.0,57.575,57.6681,57.482,57.5192,22050.0
2020-07-28 13:30:00,61.79,61.85,61.58,61.6,27439.0,57.4913,57.5471,57.2959,57.3145,27439.0
2020-07-28 13:40:00,61.65,61.93,61.64,61.91,44319.0,57.361,57.6216,57.3517,57.603,44319.0
2020-07-28 13:50:00,61.91,62.15,61.89,62.09,48404.0,57.603,57.8263,57.5843,57.7704,48404.0
2020-07-28 14:00:00,62.09,62.11,61.91,62.02,24542.0,57.7704,57.789,57.603,57.7053,24542.0
2020-07-28 14:10:00,62.04,62.24,62.02,62.23,24628.0,57.7239,57.91,57.7053,57.9007,24628.0
2020-07-28 14:20:00,62.25,62.31,62.1,62.12,37990.0,57.9193,57.9751,57.7797,57.7983,37990.0
2020-07-28 14:30:00,62.19,62.26,62.15,62.21,25546.0,57.8635,57.9286,57.8263,57.8821,25546.0
2020-07-28 14:40:00,62.22,62.25,62.08,62.19,17436.0,57.8914,57.9193,57.7611,57.8635,17436.0
2020-07-28 14:50:00,62.2,62.35,62.16,62.31,22214.0,57.8728,58.0123,57.8356,57.9751,22214.0
2020-07-28 15:00:00,62.26,62.29,62.03,62.05,24504.0,57.9286,57.9565,57.7146,57.7332,24504.0
2020-07-28 15:10:00,62.06,62.08,61.94,62.07,27021.0,57.7425,57.7611,57.6309,57.7518,27021.0
2020-07-28 15:20:00,62.06,62.19,62.03,62.08,27469.0,57.7425,57.8635,57.7146,57.7611,27469.0
2020-07-28 15:30:00,62.05,62.12,61.95,62.07,32402.0,57.7332,57.7983,57.6402,57.7518,32402.0
2020-07-28 15:40:00,62.08,62.08,61.72,61.86,83973.0,57.7611,57.7611,57.4262,57.5564,83973.0
2020-07-28 15:50:00,61.82,62.0,61.77,61.77,181408.0,57.5192,57.6867,57.4727,57.4727,181408.0
2020-07-29 09:30:00,61.77,61.94,61.39,61.39,121603.0,57.4727,57.6309,57.1191,57.1191,121603.0
2020-07-29 09:40:00,61.4,61.4,60.93,60.94,85412.0,57.1284,57.1284,56.6911,56.7004,85412.0
2020-07-29 09:50:00,60.92,61.0,60.57,60.76,53636.0,56.6818,56.7563,56.3562,56.533,53636.0
2020-07-29 10:00:00,60.86,60.86,60.0,60.37,114345.0,56.626,56.626,55.8258,56.1701,114345.0
2020-07-29 10:10:00,60.36,60.5,59.77,60.13,46417.0,56.1608,56.291,55.6118,55.9468,46417.0
2020-07-29 10:20:00,60.13,60.42,59.96,60.41,42273.0,55.9468,56.2166,55.7886,56.2073,42273.0
2020-07-29 10:30:00,60.45,60.65,60.36,60.64,29765.0,56.2445,56.4306,56.1608,56.4213,29765.0
2020-07-29 10:40:00,60.65,60.91,60.58,60.71,35054.0,56.4306,56.6725,56.3655,56.4864,35054.0
2020-07-29 10:50:00,60.69,60.8,60.48,60.68,23503.0,56.4678,56.5702,56.2724,56.4585,23503.0
2020-07-29 11:00:00,60.68,60.71,60.26,60.47,43868.0,56.4585,56.4864,56.0677,56.2631,43868.0
2020-07-29 11:10:00,60.49,60.54,60.32,60.38,29552.0,56.2817,56.3283,56.1236,56.1794,29552.0
2020-07-29 11:20:00,60.38,60.4,60.21,60.32,32449.0,56.1794,56.198,56.0212,56.1236,32449.0
2020-07-29 11:30:00,60.32,60.45,60.21,60.37,25546.0,56.1236,56.2445,56.0212,56.1701,25546.0
2020-07-29 11:40:00,60.39,60.56,60.37,60.54,19497.0,56.1887,56.3469,56.1701,56.3283,19497.0
2020-07-29 11:50:00,60.55,60.79,60.55,60.6,56273.0,56.3376,56.5609,56.3376,56.3841,56273.0
2020-07-29 12:00:00,60.57,60.57,60.3,60.31,20937.0,56.3562,56.3562,56.105,56.1143,20937.0
2020-07-29 12:10:00,60.32,60.47,60.3,60.32,10909.0,56.1236,56.2631,56.105,56.1236,10909.0
2020-07-29 12:20:00,60.34,60.39,60.11,60.17,43105.0,56.1422,56.1887,55.9282,55.984,43105.0
2020-07-29 12:30:00,60.14,60.38,60.12,60.32,13285.0,55.9561,56.1794,55.9375,56.1236,13285.0
2020-07-29 12:40:00,60.31,60.31,60.18,60.24,18763.0,56.1143,56.1143,55.9933,56.0491,18763.0
2020-07-29 12:50:00,60.25,60.32,60.2,60.28,17269.0,56.0584,56.1236,56.0119,56.0864,17269.0
2020-07-29 13:00:00,60.3,60.3,60.14,60.18,30732.0,56.105,56.105,55.9561,55.9933,30732.0
2020-07-29 13:10:00,60.19,60.31,60.18,60.3,32087.0,56.0026,56.1143,55.9933,56.105,32087.0
2020-07-29 13:20:00,60.27,60.49,60.24,60.43,28654.0,56.077,56.2817,56.0491,56.2259,28654.0
2020-07-29 13:30:00,60.4,60.4,60.23,60.25,18857.0,56.198,56.198,56.0398,56.0584,18857.0
2020-07-29 13:40:00,60.23,60.44,60.21,60.34,19674.0,56.0398,56.2352,56.0212,56.1422,19674.0
2020-07-29 13:50:00,60.35,60.41,60.27,60.31,36338.0,56.1515,56.2073,56.077,56.1143,36338.0
2020-07-29 14:00:00,60.37,61.32,60.05,61.32,144375.0,56.1701,57.054,55.8724,57.054,144375.0
2020-07-29 14:10:00,61.32,61.8,61.32,61.62,195457.0,57.054,57.5006,57.054,57.3331,195457.0
2020-07-29 14:20:00,61.61,62.03,61.52,61.71,93102.0,57.3238,57.7146,57.2401,57.4169,93102.0
2020-07-29 14:30:00,61.7,62.47,61.55,62.47,110659.0,57.4076,58.124,57.268,58.124,110659.0
2020-07-29 14:40:00,62.48,62.57,62.14,62.42,109058.0,58.1333,58.217,57.817,58.0775,109058.0
2020-07-29 14:50:00,62.41,62.69,61.41,61.41,122851.0,58.0682,58.3287,57.1377,57.1377,122851.0
2020-07-29 15:00:00,61.46,61.52,60.19,60.84,196825.0,57.1843,57.2401,56.0026,56.6074,196825.0
2020-07-29 15:10:00,60.88,61.34,60.66,61.26,82131.0,56.6446,57.0726,56.4399,56.9982,82131.0
2020-07-29 15:20:00,61.35,61.66,61.18,61.4,97975.0,57.0819,57.3703,56.9237,57.1284,97975.0
2020-07-29 15:30:00,61.35,61.85,61.24,61.72,100425.0,57.0819,57.5471,56.9796,57.4262,100425.0
2020-07-29 15:40:00,61.69,61.72,61.41,61.51,105191.0,57.3983,57.4262,57.1377,57.2308,105191.0
2020-07-29 15:50:00,61.52,61.65,61.32,61.6,149297.0,57.2401,57.361,57.054,57.3145,149297.0
2020-07-30 09:30:00,59.49,60.18,59.04,59.96,141762.0,55.3513,55.9933,54.9326,55.7886,141762.0
2020-07-30 09:40:00,60.0,60.45,59.89,60.3,63636.0,55.8258,56.2445,55.7235,56.105,63636.0
2020-07-30 09:50:00,60.32,60.48,59.75,59.8,48158.0,56.1236,56.2724,55.5932,55.6397,48158.0
2020-07-30 10:00:00,59.77,59.95,59.67,59.94,30274.0,55.6118,55.7793,55.5188,55.77,30274.0
2020-07-30 10:10:00,59.92,60.05,58.78,58.95,106195.0,55.7514,55.8724,54.6907,54.8489,106195.0
2020-07-30 10:20:00,58.91,59.1,58.61,58.95,110388.0,54.8117,54.9884,54.5325,54.8489,110388.0
2020-07-30 10:30:00,58.92,59.01,58.72,58.87,92966.0,54.821,54.9047,54.6349,54.7744,92966.0
2020-07-30 10:40:00,58.89,58.93,58.25,58.53,121527.0,54.7931,54.8303,54.1976,54.4581,121527.0
2020-07-30 10:50:00,58.47,58.82,58.42,58.69,46616.0,54.4023,54.7279,54.3558,54.607,46616.0
2020-07-30 11:00:00,58.71,58.9,58.5,58.59,49198.0,54.6256,54.8024,54.4302,54.5139,49198.0
2020-07-30 11:10:00,58.55,58.63,58.04,58.45,103130.0,54.4767,54.5511,54.0022,54.3837,103130.0
2020-07-30 11:20:00,58.43,58.65,58.35,58.49,43417.0,54.3651,54.5698,54.2906,54.4209,43417.0
2020-07-30 11:30:00,58.51,58.95,58.51,58.77,53782.0,54.4395,54.8489,54.4395,54.6814,53782.0
2020-07-30 11:40:00,58.78,59.03,58.76,59.02,15661.0,54.6907,54.9233,54.6721,54.914,15661.0
2020-07-30 11:50:00,59.02,59.29,59.02,59.24,31276.0,54.914,55.1652,54.914,55.1187,31276.0
2020-07-30 12:00:00,59.26,59.3,58.98,59.18,17159.0,55.1373,55.1745,54.8768,55.0629,17159.0
2020-07-30 12:10:00,59.19,59.34,58.98,59.26,19273.0,55.0722,55.2117,54.8768,55.1373,19273.0
2020-07-30 12:20:00,59.22,59.24,59.03,59.07,15069.0,55.1001,55.1187,54.9233,54.9605,15069.0
2020-07-30 12:30:00,59.07,59.15,58.87,58.88,15800.0,54.9605,55.035,54.7744,54.7837,15800.0
2020-07-30 12:40:00,58.88,59.23,58.85,59.22,13402.0,54.7837,55.1094,54.7558,55.1001,13402.0
2020-07-30 12:50:00,59.22,59.31,59.14,59.27,18577.0,55.1001,55.1838,55.0257,55.1466,18577.0
2020-07-30 13:00:00,59.25,59.48,59.15,59.42,22954.0,55.128,55.342,55.035,55.2862,22954.0
2020-07-30 13:10:00,59.44,59.59,59.35,59.53,28256.0,55.3048,55.4444,55.2211,55.3885,28256.0
2020-07-30 13:20:00,59.52,59.52,59.24,59.24,26668.0,55.3792,55.3792,55.1187,55.1187,26668.0
2020-07-30 13:30:00,59.22,59.41,59.17,59.37,21223.0,55.1001,55.2769,55.0536,55.2397,21223.0
2020-07-30 13:40:00,59.37,59.57,59.36,59.45,28152.0,55.2397,55.4257,55.2304,55.3141,28152.0
2020-07-30 13:50:00,59.45,59.57,59.37,59.41,26267.0,55.3141,55.4257,55.2397,55.2769,26267.0
2020-07-30 14:00:00,59.44,59.53,59.35,59.44,28213.0,55.3048,55.3885,55.2211,55.3048,28213.0
2020-07-30 14:10:00,59.44,59.51,59.35,59.42,23815.0,55.3048,55.3699,55.2211,55.2862,23815.0
2020-07-30 14:20:00,59.41,59.43,59.22,59.24,27498.0,55.2769,55.2955,55.1001,55.1187,27498.0
2020-07-30 14:30:00,59.21,59.31,59.09,59.28,31413.0,55.0908,55.1838,54.9791,55.1559,31413.0
2020-07-30 14:40:00,59.28,59.37,59.12,59.13,32461.0,55.1559,55.2397,55.0071,55.0164,32461.0
2020-07-30 14:50:00,59.13,59.28,59.1,59.21,32262.0,55.0164,55.1559,54.9884,55.0908,32262.0
2020-07-30 15:00:00,59.22,59.22,58.91,58.92,41899.0,55.1001,55.1001,54.8117,54.821,41899.0
2020-07-30 15:10:00,58.92,59.26,58.92,59.21,48697.0,54.821,55.1373,54.821,55.0908,48697.0
2020-07-30 15:20:00,59.2,59.22,58.98,59.12,84898.0,55.0815,55.1001,54.8768,55.0071,84898.0
2020-07-30 15:30:00,59.11,59.15,58.96,59.04,76236.0,54.9977,55.035,54.8582,54.9326,76236.0
2020-07-30 15:40:00,59.05,59.08,58.81,58.86,110579.0,54.9419,54.9698,54.7186,54.7651,110579.0
2020-07-30 15:50:00,58.84,59.01,58.8,58.9,424435.0,54.7465,54.9047,54.7093,54.8024,424435.0
2020-07-31 09:30:00,59.71,59.89,59.45,59.71,272111.0,55.556,55.7235,55.3141,55.556,272111.0
2020-07-31 09:40:00,59.65,60.08,59.53,59.88,62050.0,55.5002,55.9003,55.3885,55.7142,62050.0
2020-07-31 09:50:00,59.91,60.03,59.66,59.93,34919.0,55.7421,55.8537,55.5095,55.7607,34919.0
2020-07-31 10:00:00,59.92,60.25,59.78,60.2,82158.0,55.7514,56.0584,55.6211,56.0119,82158.0
2020-07-31 10:10:00,60.18,60.29,60.02,60.29,39644.0,55.9933,56.0957,55.8444,56.0957,39644.0
2020-07-31 10:20:00,60.31,60.31,59.8,59.9,48621.0,56.1143,56.1143,55.6397,55.7328,48621.0
2020-07-31 10:30:00,59.91,60.09,59.83,59.98,43929.0,55.7421,55.9096,55.6677,55.8072,43929.0
2020-07-31 10:40:00,59.95,60.2,59.84,60.07,63646.0,55.7793,56.0119,55.677,55.891,63646.0
2020-07-31 10:50:00,60.08,60.3,59.67,60.23,33769.0,55.9003,56.105,55.5188,56.0398,33769.0
2020-07-31 11:00:00,60.21,60.45,60.02,60.4,52438.0,56.0212,56.2445,55.8444,56.198,52438.0
2020-07-31 11:10:00,60.42,60.94,60.35,60.83,90274.0,56.2166,56.7004,56.1515,56.5981,90274.0
2020-07-31 11:20:00,60.83,60.83,60.49,60.65,33337.0,56.5981,56.5981,56.2817,56.4306,33337.0
2020-07-31 11:30:00,60.66,60.98,60.65,60.86,35930.0,56.4399,56.7377,56.4306,56.626,35930.0
2020-07-31 11:40:00,60.87,61.04,60.86,60.96,56136.0,56.6353,56.7935,56.626,56.719,56136.0
2020-07-31 11:50:00,60.98,61.01,60.48,60.68,47568.0,56.7377,56.7656,56.2724,56.4585,47568.0
2020-07-31 12:00:00,60.67,60.67,60.41,60.51,43872.0,56.4492,56.4492,56.2073,56.3004,43872.0
2020-07-31 12:10:00,60.53,60.65,60.21,60.32,42574.0,56.319,56.4306,56.0212,56.1236,42574.0
2020-07-31 12:20:00,60.33,60.54,60.25,60.51,35684.0,56.1329,56.3283,56.0584,56.3004,35684.0
2020-07-31 12:30:00,60.5,60.53,60.26,60.27,31181.0,56.291,56.319,56.0677,56.077,31181.0
2020-07-31 12:40:00,60.27,60.7,60.2,60.61,71879.0,56.077,56.4771,56.0119,56.3934,71879.0
2020-07-31 12:50:00,60.61,60.64,60.39,60.48,35925.0,56.3934,56.4213,56.1887,56.2724,35925.0
2020-07-31 13:00:00,60.47,60.48,60.29,60.36,56896.0,56.2631,56.2724,56.0957,56.1608,56896.0
2020-07-31 13:10:00,60.36,60.45,60.29,60.29,32237.0,56.1608,56.2445,56.0957,56.0957,32237.0
2020-07-31 13:20:00,60.29,60.41,60.18,60.35,38270.0,56.0957,56.2073,55.9933,56.1515,38270.0
2020-07-31 13:30:00,60.36,60.51,60.36,60.45,25371.0,56.1608,56.3004,56.1608,56.2445,25371.0
2020-07-31 13:40:00,60.5,60.66,60.5,60.59,26493.0,56.291,56.4399,56.291,56.3748,26493.0
2020-07-31 13:50:00,60.59,60.63,60.5,60.54,25028.0,56.3748,56.412,56.291,56.3283,25028.0
2020-07-31 14:00:00,60.55,60.69,60.45,60.45,25431.0,56.3376,56.4678,56.2445,56.2445,25431.0
2020-07-31 14:10:00,60.47,60.51,60.36,60.36,22811.0,56.2631,56.3004,56.1608,56.1608,22811.0
2020-07-31 14:20:00,60.37,60.49,60.37,60.39,25652.0,56.1701,56.2817,56.1701,56.1887,25652.0
2020-07-31 14:30:00,60.36,60.47,60.27,60.31,31820.0,56.1608,56.2631,56.077,56.1143,31820.0
2020-07-31 14:40:00,60.3,60.34,60.2,60.27,34875.0,56.105,56.1422,56.0119,56.077,34875.0
2020-07-31 14:50:00,60.24,60.44,60.24,60.37,19528.0,56.0491,56.2352,56.0491,56.1701,19528.0
2020-07-31 15:00:00,60.35,60.44,60.24,60.38,24704.0,56.1515,56.2352,56.0491,56.1794,24704.0
2020-07-31 15:10:00,60.39,60.53,60.26,60.51,48259.0,56.1887,56.319,56.0677,56.3004,48259.0
2020-07-31 15:20:00,60.5,60.53,60.37,60.38,47782.0,56.291,56.319,56.1701,56.1794,47782.0
2020-07-31 15:30:00,60.37,60.4,60.28,60.31,55019.0,56.1701,56.198,56.0864,56.1143,55019.0
2020-07-31 15:40:00,60.31,60.48,60.28,60.46,85213.0,56.1143,56.2724,56.0864,56.2538,85213.0
2020-07-31 15:50:00,60.44,60.82,60.39,60.44,258083.0,56.2352,56.5888,56.1887,56.2352,258083.0
2020-08-03 09:30:00,60.48,60.7,59.61,59.61,232274.0,56.2724,56.4771,55.463,55.463,232274.0
2020-08-03 09:40:00,59.6,59.83,59.42,59.69,101890.0,55.4537,55.6677,55.2862,55.5374,101890.0
2020-08-03 09:50:00,59.69,59.7,59.25,59.45,74459.0,55.5374,55.5467,55.128,55.3141,74459.0
2020-08-03 10:00:00,59.52,59.59,59.05,59.45,97214.0,55.3792,55.4444,54.9419,55.3141,97214.0
2020-08-03 10:10:00,59.48,59.6,59.39,59.39,39503.0,55.342,55.4537,55.2583,55.2583,39503.0
2020-08-03 10:20:00,59.41,59.49,59.21,59.39,16850.0,55.2769,55.3513,55.0908,55.2583,16850.0
2020-08-03 10:30:00,59.43,59.77,59.43,59.7,26300.0,55.2955,55.6118,55.2955,55.5467,26300.0
2020-08-03 10:40:00,59.7,59.8,59.56,59.8,18804.0,55.5467,55.6397,55.4164,55.6397,18804.0
2020-08-03 10:50:00,59.81,60.02,59.81,59.91,28974.0,55.6491,55.8444,55.6491,55.7421,28974.0
2020-08-03 11:00:00,59.87,60.1,59.84,60.02,34647.0,55.7049,55.9189,55.677,55.8444,34647.0
2020-08-03 11:10:00,59.97,60.01,59.71,59.78,31210.0,55.7979,55.8351,55.556,55.6211,31210.0
2020-08-03 11:20:00,59.74,59.87,59.69,59.85,20656.0,55.5839,55.7049,55.5374,55.6863,20656.0
2020-08-03 11:30:00,59.82,59.92,59.49,59.54,38693.0,55.6584,55.7514,55.3513,55.3978,38693.0
2020-08-03 11:40:00,59.53,59.54,59.4,59.53,15655.0,55.3885,55.3978,55.2676,55.3885,15655.0
2020-08-03 11:50:00,59.5,59.53,59.3,59.34,16555.0,55.3606,55.3885,55.1745,55.2117,16555.0
2020-08-03 12:00:00,59.34,59.42,59.13,59.17,21440.0,55.2117,55.2862,55.0164,55.0536,21440.0
2020-08-03 12:10:00,59.17,59.2,59.05,59.19,38799.0,55.0536,55.0815,54.9419,55.0722,38799.0
2020-08-03 12:20:00,59.19,59.28,59.07,59.28,17096.0,55.0722,55.1559,54.9605,55.1559,17096.0
2020-08-03 12:30:00,59.29,59.4,59.26,59.29,17911.0,55.1652,55.2676,55.1373,55.1652,17911.0
2020-08-03 12:40:00,59.26,59.35,59.25,59.29,29507.0,55.1373,55.2211,55.128,55.1652,29507.0
2020-08-03 12:50:00,59.29,59.46,59.22,59.44,17826.0,55.1652,55.3234,55.1001,55.3048,17826.0
2020-08-03 13:00:00,59.42,59.62,59.42,59.56,16882.0,55.2862,55.4723,55.2862,55.4164,16882.0
2020-08-03 13:10:00,59.55,59.65,59.49,59.54,12237.0,55.4071,55.5002,55.3513,55.3978,12237.0
2020-08-03 13:20:00,59.56,59.56,59.35,59.44,11992.0,55.4164,55.4164,55.2211,55.3048,11992.0
2020-08-03 13:30:00,59.45,59.5,59.43,59.44,17537.0,55.3141,55.3606,55.2955,55.3048,17537.0
2020-08-03 13:40:00,59.44,59.74,59.42,59.74,27694.0,55.3048,55.5839,55.2862,55.5839,27694.0
2020-08-03 13:50:00,59.71,59.89,59.71,59.76,26669.0,55.556,55.7235,55.556,55.6025,26669.0
2020-08-03 14:00:00,59.73,59.83,59.7,59.82,9111.0,55.5746,55.6677,55.5467,55.6584,9111.0
2020-08-03 14:10:00,59.83,59.96,59.83,59.89,20925.0,55.6677,55.7886,55.6677,55.7235,20925.0
2020-08-03 14:20:00,59.89,59.96,59.86,59.88,17361.0,55.7235,55.7886,55.6956,55.7142,17361.0
2020-08-03 14:30:00,59.89,60.02,59.89,60.01,17119.0,55.7235,55.8444,55.7235,55.8351,17119.0
2020-08-03 14:40:00,60.03,60.04,59.77,59.82,20457.0,55.8537,55.863,55.6118,55.6584,20457.0
2020-08-03 14:50:00,59.82,59.99,59.82,59.92,9821.0,55.6584,55.8165,55.6584,55.7514,9821.0
2020-08-03 15:00:00,59.94,60.07,59.93,60.02,29786.0,55.77,55.891,55.7607,55.8444,29786.0
2020-08-03 15:10:00,60.03,60.14,60.02,60.09,42991.0,55.8537,55.9561,55.8444,55.9096,42991.0
2020-08-03 15:20:00,60.08,60.12,60.01,60.08,47663.0,55.9003,55.9375,55.8351,55.9003,47663.0
2020-08-03 15:30:00,60.08,60.17,60.03,60.15,69837.0,55.9003,55.984,55.8537,55.9654,69837.0
2020-08-03 15:40:00,60.12,60.22,60.12,60.22,51276.0,55.9375,56.0305,55.9375,56.0305,51276.0
2020-08-03 15:50:00,60.22,60.34,60.15,60.25,186653.0,56.0305,56.1422,55.9654,56.0584,186653.0
2020-08-04 09:30:00,60.13,60.16,59.61,59.82,67057.0,55.9468,55.9747,55.463,55.6584,67057.0
2020-08-04 09:40:00,59.94,60.13,59.81,59.93,23526.0,55.77,55.9468,55.6491,55.7607,23526.0
2020-08-04 09:50:00,59.85,60.16,59.83,59.97,24548.0,55.6863,55.9747,55.6677,55.7979,24548.0
2020-08-04 10:00:00,59.98,60.23,59.75,60.22,29186.0,55.8072,56.0398,55.5932,56.0305,29186.0
2020-08-04 10:10:00,60.23,60.52,60.1,60.47,30746.0,56.0398,56.3097,55.9189,56.2631,30746.0
2020-08-04 10:20:00,60.49,60.81,60.36,60.68,35659.0,56.2817,56.5795,56.1608,56.4585,35659.0
2020-08-04 10:30:00,60.75,61.3,60.6,61.27,51583.0,56.5237,57.0354,56.3841,57.0075,51583.0
2020-08-04 10:40:00,61.26,61.45,61.14,61.37,39144.0,56.9982,57.175,56.8865,57.1005,39144.0
2020-08-04 10:50:00,61.34,61.62,61.17,61.4,85826.0,57.0726,57.3331,56.9144,57.1284,85826.0
2020-08-04 11:00:00,61.42,61.53,61.33,61.39,20964.0,57.147,57.2494,57.0633,57.1191,20964.0
2020-08-04 11:10:00,61.39,61.79,61.39,61.62,41033.0,57.1191,57.4913,57.1191,57.3331,41033.0
2020-08-04 11:20:00,61.7,61.74,61.47,61.47,19733.0,57.4076,57.4448,57.1936,57.1936,19733.0
2020-08-04 11:30:00,61.45,61.72,61.37,61.65,38587.0,57.175,57.4262,57.1005,57.361,38587.0
2020-08-04 11:40:00,61.67,61.78,61.54,61.66,16687.0,57.3797,57.482,57.2587,57.3703,16687.0
2020-08-04 11:50:00,61.69,61.86,61.66,61.71,19806.0,57.3983,57.5564,57.3703,57.4169,19806.0
2020-08-04 12:00:00,61.72,62.02,61.72,62.01,49183.0,57.4262,57.7053,57.4262,57.696,49183.0
2020-08-04 12:10:00,62.01,62.24,61.97,62.23,40765.0,57.696,57.91,57.6588,57.9007,40765.0
2020-08-04 12:20:00,62.26,62.3,61.77,61.92,88265.0,57.9286,57.9658,57.4727,57.6123,88265.0
2020-08-04 12:30:00,61.87,62.08,61.86,61.9,14262.0,57.5657,57.7611,57.5564,57.5936,14262.0
2020-08-04 12:40:00,61.9,61.97,61.78,61.8,38106.0,57.5936,57.6588,57.482,57.5006,38106.0
2020-08-04 12:50:00,61.85,61.93,61.74,61.92,21330.0,57.5471,57.6216,57.4448,57.6123,21330.0
2020-08-04 13:00:00,61.97,62.05,61.86,62.05,17654.0,57.6588,57.7332,57.5564,57.7332,17654.0
2020-08-04 13:10:00,62.06,62.24,61.98,62.15,23920.0,57.7425,57.91,57.6681,57.8263,23920.0
2020-08-04 13:20:00,62.17,62.33,62.07,62.18,52652.0,57.8449,57.9937,57.7518,57.8542,52652.0
2020-08-04 13:30:00,62.18,62.4,62.18,62.38,36864.0,57.8542,58.0589,57.8542,58.0403,36864.0
2020-08-04 13:40:00,62.37,62.51,62.34,62.4,38140.0,58.031,58.1612,58.003,58.0589,38140.0
2020-08-04 13:50:00,62.4,62.53,62.36,62.49,20382.0,58.0589,58.1798,58.0216,58.1426,20382.0
2020-08-04 14:00:00,62.48,62.66,62.48,62.53,40866.0,58.1333,58.3008,58.1333,58.1798,40866.0
2020-08-04 14:10:00,62.53,62.59,62.28,62.46,38867.0,58.1798,58.2356,57.9472,58.1147,38867.0
2020-08-04 14:20:00,62.46,62.62,62.45,62.47,31689.0,58.1147,58.2636,58.1054,58.124,31689.0
2020-08-04 14:30:00,62.45,62.45,62.01,62.17,40062.0,58.1054,58.1054,57.696,57.8449,40062.0
2020-08-04 14:40:00,62.17,62.26,62.02,62.17,41117.0,57.8449,57.9286,57.7053,57.8449,41117.0
2020-08-04 14:50:00,62.2,62.35,61.97,62.31,53525.0,57.8728,58.0123,57.6588,57.9751,53525.0
2020-08-04 15:00:00,62.29,62.37,62.24,62.35,50808.0,57.9565,58.031,57.91,58.0123,50808.0
2020-08-04 15:10:00,62.35,62.54,62.34,62.49,55827.0,58.0123,58.1891,58.003,58.1426,55827.0
2020-08-04 15:20:00,62.49,62.57,62.43,62.56,51939.0,58.1426,58.217,58.0868,58.2077,51939.0
2020-08-04 15:30:00,62.57,63.0,62.56,63.0,123397.0,58.217,58.6171,58.2077,58.6171,123397.0
2020-08-04 15:40:00,63.0,63.14,62.77,63.08,201598.0,58.6171,58.7474,58.4031,58.6916,201598.0
2020-08-04 15:50:00,63.08,63.24,63.03,63.14,204570.0,58.6916,58.8404,58.645,58.7474,204570.0
2020-08-05 09:30:00,64.9,65.08,64.55,65.03,245325.0,60.3849,60.5524,60.0593,60.5059,245325.0
2020-08-05 09:40:00,65.03,65.37,64.84,65.24,95979.0,60.5059,60.8222,60.3291,60.7013,95979.0
2020-08-05 09:50:00,65.23,65.3,64.92,65.25,51175.0,60.692,60.7571,60.4036,60.7106,51175.0
2020-08-05 10:00:00,65.23,65.44,64.97,65.33,80868.0,60.692,60.8874,60.4501,60.785,80868.0
2020-08-05 10:10:00,65.36,65.6,65.15,65.27,55679.0,60.8129,61.0362,60.6175,60.7292,55679.0
2020-08-05 10:20:00,65.26,65.68,65.18,65.64,63047.0,60.7199,61.1107,60.6455,61.0735,63047.0
2020-08-05 10:30:00,65.63,65.92,65.58,65.71,39456.0,61.0642,61.334,61.0176,61.1386,39456.0
2020-08-05 10:40:00,65.7,65.84,65.55,65.66,36297.0,61.1293,61.2595,60.9897,61.0921,36297.0
2020-08-05 10:50:00,65.69,65.69,65.12,65.29,61314.0,61.12,61.12,60.5896,60.7478,61314.0
2020-08-05 11:00:00,65.33,65.69,65.18,65.6,62860.0,60.785,61.12,60.6455,61.0362,62860.0
2020-08-05 11:10:00,65.63,65.67,65.38,65.47,40028.0,61.0642,61.1014,60.8315,60.9153,40028.0
2020-08-05 11:20:00,65.47,65.63,65.3,65.4,57504.0,60.9153,61.0642,60.7571,60.8502,57504.0
2020-08-05 11:30:00,65.41,65.58,65.34,65.42,52037.0,60.8595,61.0176,60.7943,60.8688,52037.0
2020-08-05 11:40:00,65.41,65.43,65.02,65.09,35795.0,60.8595,60.8781,60.4966,60.5617,35795.0
2020-08-05 11:50:00,65.05,65.1,64.76,64.78,55226.0,60.5245,60.571,60.2547,60.2733,55226.0
2020-08-05 12:00:00,64.75,64.94,63.96,64.09,79741.0,60.2454,60.4222,59.5103,59.6313,79741.0
2020-08-05 12:10:00,64.1,64.35,64.03,64.24,44564.0,59.6406,59.8732,59.5755,59.7709,44564.0
2020-08-05 12:20:00,64.21,64.21,63.62,63.65,56805.0,59.7429,59.7429,59.194,59.2219,56805.0
2020-08-05 12:30:00,63.69,63.93,63.42,63.53,43821.0,59.2591,59.4824,59.0079,59.1103,43821.0
2020-08-05 12:40:00,63.59,63.7,63.18,63.18,30770.0,59.1661,59.2684,58.7846,58.7846,30770.0
2020-08-05 12:50:00,63.2,63.4,62.95,63.3,48150.0,58.8032,58.9893,58.5706,58.8963,48150.0
2020-08-05 13:00:00,63.32,63.53,63.27,63.47,27262.0,58.9149,59.1103,58.8683,59.0544,27262.0
2020-08-05 13:10:00,63.43,63.69,63.43,63.66,39572.0,59.0172,59.2591,59.0172,59.2312,39572.0
2020-08-05 13:20:00,63.63,63.69,63.41,63.46,26847.0,59.2033,59.2591,58.9986,59.0451,26847.0
2020-08-05 13:30:00,63.49,63.57,63.32,63.55,15904.0,59.073,59.1475,58.9149,59.1289,15904.0
2020-08-05 13:40:00,63.53,63.59,63.4,63.44,7822.0,59.1103,59.1661,58.9893,59.0265,7822.0
2020-08-05 13:50:00,63.4,63.48,63.24,63.48,9453.0,58.9893,59.0637,58.8404,59.0637,9453.0
2020-08-05 14:00:00,63.48,63.71,63.48,63.63,21456.0,59.0637,59.2777,59.0637,59.2033,21456.0
2020-08-05 14:10:00,63.65,64.03,63.61,64.0,42553.0,59.2219,59.5755,59.1847,59.5476,42553.0
2020-08-05 14:20:00,64.01,64.02,63.77,63.87,34153.0,59.5569,59.5662,59.3336,59.4266,34153.0
2020-08-05 14:30:00,63.87,63.99,63.86,63.87,19383.0,59.4266,59.5382,59.4173,59.4266,19383.0
2020-08-05 14:40:00,63.87,64.13,63.8,64.1,14744.0,59.4266,59.6685,59.3615,59.6406,14744.0
2020-08-05 14:50:00,64.09,64.18,63.95,64.09,22832.0,59.6313,59.715,59.501,59.6313,22832.0
2020-08-05 15:00:00,64.03,64.16,63.86,63.87,54660.0,59.5755,59.6964,59.4173,59.4266,54660.0
2020-08-05 15:10:00,63.85,64.01,63.83,64.0,44830.0,59.408,59.5569,59.3894,59.5476,44830.0
2020-08-05 15:20:00,64.0,64.12,63.88,63.96,50326.0,59.5476,59.6592,59.4359,59.5103,50326.0
2020-08-05 15:30:00,63.96,64.2,63.89,64.08,44429.0,59.5103,59.7336,59.4452,59.622,44429.0
2020-08-05 15:40:00,64.07,64.14,63.95,64.03,73143.0,59.6127,59.6778,59.501,59.5755,73143.0
2020-08-05 15:50:00,64.05,64.14,63.87,64.0,201894.0,59.5941,59.6778,59.4266,59.5476,201894.0
2020-08-06 09:30:00,65.1,65.24,64.28,64.86,146931.0,60.571,60.7013,59.8081,60.3477,146931.0
2020-08-06 09:40:00,64.84,65.4,64.65,65.29,67377.0,60.3291,60.8502,60.1523,60.7478,67377.0
2020-08-06 09:50:00,65.29,65.3,64.8,64.87,33909.0,60.7478,60.7571,60.2919,60.357,33909.0
2020-08-06 10:00:00,64.9,64.9,64.5,64.77,27596.0,60.3849,60.3849,60.0128,60.264,27596.0
2020-08-06 10:10:00,64.72,64.72,63.88,63.88,83434.0,60.2175,60.2175,59.4359,59.4359,83434.0
2020-08-06 10:20:00,63.89,64.16,63.51,63.55,51817.0,59.4452,59.6964,59.0916,59.1289,51817.0
2020-08-06 10:30:00,63.61,63.89,63.52,63.77,58586.0,59.1847,59.4452,59.1009,59.3336,58586.0
2020-08-06 10:40:00,63.77,63.84,62.97,63.4,68043.0,59.3336,59.3987,58.5892,58.9893,68043.0
2020-08-06 10:50:00,63.32,63.7,63.25,63.7,43644.0,58.9149,59.2684,58.8497,59.2684,43644.0
2020-08-06 11:00:00,63.66,63.74,63.27,63.41,58362.0,59.2312,59.3056,58.8683,58.9986,58362.0
2020-08-06 11:10:00,63.46,63.46,63.05,63.27,54678.0,59.0451,59.0451,58.6636,58.8683,54678.0
2020-08-06 11:20:00,63.28,63.29,62.66,62.8,30625.0,58.8776,58.8869,58.3008,58.431,30625.0
2020-08-06 11:30:00,62.82,63.47,62.81,63.33,42478.0,58.4496,59.0544,58.4403,58.9242,42478.0
2020-08-06 11:40:00,63.26,63.52,63.15,63.46,21393.0,58.859,59.1009,58.7567,59.0451,21393.0
2020-08-06 11:50:00,63.44,63.54,63.34,63.53,31533.0,59.0265,59.1196,58.9335,59.1103,31533.0
2020-08-06 12:00:00,63.49,63.66,63.32,63.54,28064.0,59.073,59.2312,58.9149,59.1196,28064.0
2020-08-06 12:10:00,63.54,63.66,63.3,63.32,18564.0,59.1196,59.2312,58.8963,58.9149,18564.0
2020-08-06 12:20:00,63.36,63.46,63.22,63.28,9938.0,58.9521,59.0451,58.8218,58.8776,9938.0
2020-08-06 12:30:00,63.26,63.32,63.14,63.19,23262.0,58.859,58.9149,58.7474,58.7939,23262.0
2020-08-06 12:40:00,63.17,63.33,63.04,63.22,14545.0,58.7753,58.9242,58.6543,58.8218,14545.0
2020-08-06 12:50:00,63.25,63.29,63.16,63.29,12625.0,58.8497,58.8869,58.766,58.8869,12625.0
2020-08-06 13:00:00,63.31,63.32,63.07,63.18,13859.0,58.9056,58.9149,58.6823,58.7846,13859.0
2020-08-06 13:10:00,63.17,63.21,62.93,62.98,17417.0,58.7753,58.8125,58.552,58.5985,17417.0
2020-08-06 13:20:00,62.94,62.99,62.69,62.75,44375.0,58.5613,58.6078,58.3287,58.3845,44375.0
2020-08-06 13:30:00,62.73,62.98,62.73,62.98,18672.0,58.3659,58.5985,58.3659,58.5985,18672.0
2020-08-06 13:40:00,62.98,63.12,62.96,63.08,18033.0,58.5985,58.7288,58.5799,58.6916,18033.0
2020-08-06 13:50:00,63.04,63.13,62.63,62.74,33507.0,58.6543,58.7381,58.2729,58.3752,33507.0
2020-08-06 14:00:00,62.76,62.88,62.62,62.66,20450.0,58.3938,58.5055,58.2636,58.3008,20450.0
2020-08-06 14:10:00,62.67,62.89,62.67,62.89,35116.0,58.3101,58.5148,58.3101,58.5148,35116.0
2020-08-06 14:20:00,62.86,62.92,62.8,62.91,24555.0,58.4869,58.5427,58.431,58.5334,24555.0
2020-08-06 14:30:00,62.89,63.12,62.88,63.06,21807.0,58.5148,58.7288,58.5055,58.6729,21807.0
2020-08-06 14:40:00,63.05,63.21,63.04,63.14,19441.0,58.6636,58.8125,58.6543,58.7474,19441.0
2020-08-06 14:50:00,63.16,63.2,63.07,63.12,26319.0,58.766,58.8032,58.6823,58.7288,26319.0
2020-08-06 15:00:00,63.11,63.44,63.04,63.38,52493.0,58.7195,59.0265,58.6543,58.9707,52493.0
2020-08-06 15:10:00,63.39,63.69,63.25,63.69,46206.0,58.98,59.2591,58.8497,59.2591,46206.0
2020-08-06 15:20:00,63.69,63.75,63.33,63.44,50282.0,59.2591,59.3149,58.9242,59.0265,50282.0
2020-08-06 15:30:00,63.45,63.5,63.32,63.4,49125.0,59.0358,59.0823,58.9149,58.9893,49125.0
2020-08-06 15:40:00,63.41,63.49,63.36,63.39,50808.0,58.9986,59.073,58.9521,58.98,50808.0
2020-08-06 15:50:00,63.4,63.73,63.37,63.64,214026.0,58.9893,59.2963,58.9614,59.2126,214026.0
2020-08-07 09:30:00,62.05,62.3,61.67,61.85,161663.0,57.7332,57.9658,57.3797,57.5471,161663.0
2020-08-07 09:40:00,61.83,62.04,61.53,61.83,115391.0,57.5285,57.7239,57.2494,57.5285,115391.0
2020-08-07 09:50:00,61.8,61.9,61.42,61.58,40886.0,57.5006,57.5936,57.147,57.2959,40886.0
2020-08-07 10:00:00,61.54,61.54,60.38,60.92,139195.0,57.2587,57.2587,56.1794,56.6818,139195.0
2020-08-07 10:10:00,60.95,61.18,60.67,60.78,52149.0,56.7097,56.9237,56.4492,56.5516,52149.0
2020-08-07 10:20:00,60.79,61.0,60.43,60.94,53671.0,56.5609,56.7563,56.2259,56.7004,53671.0
2020-08-07 10:30:00,60.92,61.37,60.92,60.98,67547.0,56.6818,57.1005,56.6818,56.7377,67547.0
2020-08-07 10:40:00,60.91,61.28,60.84,61.26,24845.0,56.6725,57.0168,56.6074,56.9982,24845.0
2020-08-07 10:50:00,61.19,61.56,61.15,61.43,48649.0,56.933,57.2773,56.8958,57.1563,48649.0
2020-08-07 11:00:00,61.43,61.69,61.2,61.69,29311.0,57.1563,57.3983,56.9423,57.3983,29311.0
2020-08-07 11:10:00,61.67,61.75,61.33,61.46,32779.0,57.3797,57.4541,57.0633,57.1843,32779.0
2020-08-07 11:20:00,61.42,61.48,61.21,61.22,39248.0,57.147,57.2029,56.9517,56.961,39248.0
2020-08-07 11:30:00,61.19,61.2,60.81,60.95,41973.0,56.933,56.9423,56.5795,56.7097,41973.0
2020-08-07 11:40:00,60.94,61.05,60.78,60.78,15065.0,56.7004,56.8028,56.5516,56.5516,15065.0
2020-08-07 11:50:00,60.78,60.86,60.63,60.79,37768.0,56.5516,56.626,56.412,56.5609,37768.0
2020-08-07 12:00:00,60.8,60.94,60.71,60.83,19518.0,56.5702,56.7004,56.4864,56.5981,19518.0
2020-08-07 12:10:00,60.83,61.01,60.71,60.8,19241.0,56.5981,56.7656,56.4864,56.5702,19241.0
2020-08-07 12:20:00,60.78,60.8,60.64,60.69,21125.0,56.5516,56.5702,56.4213,56.4678,21125.0
2020-08-07 12:30:00,60.68,60.93,60.63,60.9,12564.0,56.4585,56.6911,56.412,56.6632,12564.0
2020-08-07 12:40:00,60.91,60.93,60.52,60.55,32668.0,56.6725,56.6911,56.3097,56.3376,32668.0
2020-08-07 12:50:00,60.54,60.69,60.45,60.46,40318.0,56.3283,56.4678,56.2445,56.2538,40318.0
2020-08-07 13:00:00,60.47,60.54,60.34,60.37,44050.0,56.2631,56.3283,56.1422,56.1701,44050.0
2020-08-07 13:10:00,60.38,60.47,60.22,60.35,40150.0,56.1794,56.2631,56.0305,56.1515,40150.0
2020-08-07 13:20:00,60.35,60.43,60.03,60.35,41161.0,56.1515,56.2259,55.8537,56.1515,41161.0
2020-08-07 13:30:00,60.35,60.62,60.35,60.41,24174.0,56.1515,56.4027,56.1515,56.2073,24174.0
2020-08-07 13:40:00,60.38,60.73,60.25,60.7,21134.0,56.1794,56.505,56.0584,56.4771,21134.0
2020-08-07 13:50:00,60.7,60.95,60.6,60.95,28905.0,56.4771,56.7097,56.3841,56.7097,28905.0
2020-08-07 14:00:00,60.96,61.19,60.83,61.01,46409.0,56.719,56.933,56.5981,56.7656,46409.0
2020-08-07 14:10:00,60.98,61.16,60.86,60.87,37579.0,56.7377,56.9051,56.626,56.6353,37579.0
2020-08-07 14:20:00,60.88,61.11,60.84,60.97,24194.0,56.6446,56.8586,56.6074,56.7283,24194.0
2020-08-07 14:30:00,60.96,61.22,60.92,61.17,42254.0,56.719,56.961,56.6818,56.9144,42254.0
2020-08-07 14:40:00,61.19,61.57,61.14,61.4,62844.0,56.933,57.2866,56.8865,57.1284,62844.0
2020-08-07 14:50:00,61.41,61.48,61.25,61.25,43733.0,57.1377,57.2029,56.9889,56.9889,43733.0
2020-08-07 15:00:00,61.26,61.62,61.26,61.34,55972.0,56.9982,57.3331,56.9982,57.0726,55972.0
2020-08-07 15:10:00,61.34,61.41,61.21,61.37,43789.0,57.0726,57.1377,56.9517,57.1005,43789.0
2020-08-07 15:20:00,61.36,61.6,61.31,61.33,52969.0,57.0912,57.3145,57.0447,57.0633,52969.0
2020-08-07 15:30:00,61.33,61.37,61.1,61.21,39320.0,57.0633,57.1005,56.8493,56.9517,39320.0
2020-08-07 15:40:00,61.19,61.25,60.94,61.24,51687.0,56.933,56.9889,56.7004,56.9796,51687.0
2020-08-07 15:50:00,61.23,61.24,60.74,61.03,260131.0,56.9703,56.9796,56.5144,56.7842,260131.0
2020-08-10 09:30:00,61.71,62.16,61.45,62.09,85386.0,57.4169,57.8356,57.175,57.7704,85386.0
2020-08-10 09:40:00,62.09,62.75,61.98,62.75,48595.0,57.7704,58.3845,57.6681,58.3845,48595.0
2020-08-10 09:50:00,62.82,62.9,62.5,62.85,50907.0,58.4496,58.5241,58.1519,58.4776,50907.0
2020-08-10 10:00:00,62.89,63.37,62.69,63.33,78101.0,58.5148,58.9614,58.3287,58.9242,78101.0
2020-08-10 10:10:00,63.39,63.39,62.96,62.98,38183.0,58.98,58.98,58.5799,58.5985,38183.0
2020-08-10 10:20:00,62.96,62.98,62.49,62.49,33094.0,58.5799,58.5985,58.1426,58.1426,33094.0
2020-08-10 10:30:00,62.5,62.9,62.48,62.6,30798.0,58.1519,58.5241,58.1333,58.245,30798.0
2020-08-10 10:40:00,62.58,62.75,62.33,62.43,20518.0,58.2263,58.3845,57.9937,58.0868,20518.0
2020-08-10 10:50:00,62.42,62.44,61.91,61.94,30513.0,58.0775,58.0961,57.603,57.6309,30513.0
2020-08-10 11:00:00,61.9,62.36,61.87,62.21,21442.0,57.5936,58.0216,57.5657,57.8821,21442.0
2020-08-10 11:10:00,62.2,62.24,61.79,61.79,21012.0,57.8728,57.91,57.4913,57.4913,21012.0
2020-08-10 11:20:00,61.79,61.89,61.49,61.6,24491.0,57.4913,57.5843,57.2122,57.3145,24491.0
2020-08-10 11:30:00,61.59,61.75,61.56,61.66,29899.0,57.3052,57.4541,57.2773,57.3703,29899.0
2020-08-10 11:40:00,61.7,61.72,61.21,61.42,29789.0,57.4076,57.4262,56.9517,57.147,29789.0
2020-08-10 11:50:00,61.42,61.71,61.38,61.7,25252.0,57.147,57.4169,57.1098,57.4076,25252.0
2020-08-10 12:00:00,61.71,61.73,61.58,61.71,15017.0,57.4169,57.4355,57.2959,57.4169,15017.0
2020-08-10 12:10:00,61.73,61.73,61.38,61.39,19569.0,57.4355,57.4355,57.1098,57.1191,19569.0
2020-08-10 12:20:00,61.4,61.46,61.29,61.37,15840.0,57.1284,57.1843,57.0261,57.1005,15840.0
2020-08-10 12:30:00,61.37,61.61,61.37,61.53,10527.0,57.1005,57.3238,57.1005,57.2494,10527.0
2020-08-10 12:40:00,61.48,61.79,61.44,61.76,20507.0,57.2029,57.4913,57.1657,57.4634,20507.0
2020-08-10 12:50:00,61.77,61.85,61.61,61.61,21000.0,57.4727,57.5471,57.3238,57.3238,21000.0
2020-08-10 13:00:00,61.63,61.64,61.49,61.6,17210.0,57.3424,57.3517,57.2122,57.3145,17210.0
2020-08-10 13:10:00,61.59,61.72,61.54,61.66,11845.0,57.3052,57.4262,57.2587,57.3703,11845.0
2020-08-10 13:20:00,61.65,61.77,61.6,61.74,16417.0,57.361,57.4727,57.3145,57.4448,16417.0
2020-08-10 13:30:00,61.72,61.82,61.62,61.66,18631.0,57.4262,57.5192,57.3331,57.3703,18631.0
2020-08-10 13:40:00,61.65,61.66,61.42,61.43,16694.0,57.361,57.3703,57.147,57.1563,16694.0
2020-08-10 13:50:00,61.45,61.58,61.4,61.51,20029.0,57.175,57.2959,57.1284,57.2308,20029.0
2020-08-10 14:00:00,61.52,61.57,61.41,61.41,15652.0,57.2401,57.2866,57.1377,57.1377,15652.0
2020-08-10 14:10:00,61.41,61.42,61.26,61.3,26612.0,57.1377,57.147,56.9982,57.0354,26612.0
2020-08-10 14:20:00,61.35,61.36,61.06,61.2,24275.0,57.0819,57.0912,56.8121,56.9423,24275.0
2020-08-10 14:30:00,61.21,61.24,60.95,60.96,22923.0,56.9517,56.9796,56.7097,56.719,22923.0
2020-08-10 14:40:00,60.95,61.0,60.73,60.93,28618.0,56.7097,56.7563,56.505,56.6911,28618.0
2020-08-10 14:50:00,60.89,61.09,60.88,61.02,24489.0,56.6539,56.84,56.6446,56.7749,24489.0
2020-08-10 15:00:00,61.03,61.04,60.81,60.82,30990.0,56.7842,56.7935,56.5795,56.5888,30990.0
2020-08-10 15:10:00,60.83,61.01,60.81,60.97,29370.0,56.5981,56.7656,56.5795,56.7283,29370.0
2020-08-10 15:20:00,60.94,61.03,60.8,60.84,61268.0,56.7004,56.7842,56.5702,56.6074,61268.0
2020-08-10 15:30:00,60.83,60.85,60.71,60.75,106344.0,56.5981,56.6167,56.4864,56.5237,106344.0
2020-08-10 15:40:00,60.76,60.82,60.43,60.54,127358.0,56.533,56.5888,56.2259,56.3283,127358.0
2020-08-10 15:50:00,60.55,60.78,60.55,60.63,191887.0,56.3376,56.5516,56.3376,56.412,191887.0
2020-08-11 09:30:00,56.79,57.98,56.03,57.98,388613.0,52.8391,53.9464,52.132,53.9464,388613.0
2020-08-11 09:40:00,58.0,58.06,57.37,57.48,148539.0,53.965,54.0208,53.3788,53.4811,148539.0
2020-08-11 09:50:00,57.46,57.53,56.89,56.91,88293.0,53.4625,53.5277,52.9322,52.9508,88293.0
2020-08-11 10:00:00,56.94,57.08,56.68,57.08,83603.0,52.9787,53.109,52.7368,53.109,83603.0
2020-08-11 10:10:00,57.1,57.33,57.02,57.2,69739.0,53.1276,53.3416,53.0531,53.2206,69739.0
2020-08-11 10:20:00,57.2,57.29,56.97,56.97,30289.0,53.2206,53.3044,53.0066,53.0066,30289.0
2020-08-11 10:30:00,56.99,57.14,56.68,57.12,39460.0,53.0252,53.1648,52.7368,53.1462,39460.0
2020-08-11 10:40:00,57.05,57.21,57.01,57.12,34269.0,53.0811,53.2299,53.0438,53.1462,34269.0
2020-08-11 10:50:00,57.14,57.15,56.97,57.02,34988.0,53.1648,53.1741,53.0066,53.0531,34988.0
2020-08-11 11:00:00,57.03,57.03,56.59,56.97,83831.0,53.0625,53.0625,52.6531,53.0066,83831.0
2020-08-11 11:10:00,56.98,57.04,56.87,57.0,45929.0,53.0159,53.0718,52.9136,53.0345,45929.0
2020-08-11 11:20:00,57.01,57.07,56.63,56.65,54587.0,53.0438,53.0997,52.6903,52.7089,54587.0
2020-08-11 11:30:00,56.64,56.75,56.61,56.64,55248.0,52.6996,52.8019,52.6717,52.6996,55248.0
2020-08-11 11:40:00,56.64,56.72,56.32,56.34,72304.0,52.6996,52.774,52.4018,52.4205,72304.0
2020-08-11 11:50:00,56.33,56.43,56.08,56.41,91120.0,52.4112,52.5042,52.1785,52.4856,91120.0
2020-08-11 12:00:00,56.41,56.56,56.33,56.56,40718.0,52.4856,52.6252,52.4112,52.6252,40718.0
2020-08-11 12:10:00,56.56,56.61,56.46,56.58,18636.0,52.6252,52.6717,52.5321,52.6438,18636.0
2020-08-11 12:20:00,56.56,56.7,56.51,56.67,32919.0,52.6252,52.7554,52.5786,52.7275,32919.0
2020-08-11 12:30:00,56.7,56.72,56.57,56.66,39243.0,52.7554,52.774,52.6345,52.7182,39243.0
2020-08-11 12:40:00,56.66,56.7,56.45,56.46,30244.0,52.7182,52.7554,52.5228,52.5321,30244.0
2020-08-11 12:50:00,56.44,56.51,56.21,56.22,37883.0,52.5135,52.5786,52.2995,52.3088,37883.0
2020-08-11 13:00:00,56.21,56.34,56.11,56.12,45699.0,52.2995,52.4205,52.2065,52.2158,45699.0
2020-08-11 13:10:00,56.12,56.12,55.69,55.93,113238.0,52.2158,52.2158,51.8157,52.039,113238.0
2020-08-11 13:20:00,55.93,56.06,55.79,55.9,62528.0,52.039,52.1599,51.9087,52.0111,62528.0
2020-08-11 13:30:00,55.9,56.02,55.82,55.84,32901.0,52.0111,52.1227,51.9366,51.9552,32901.0
2020-08-11 13:40:00,55.83,55.88,55.65,55.67,45868.0,51.9459,51.9925,51.7785,51.7971,45868.0
2020-08-11 13:50:00,55.67,55.7,55.34,55.42,95146.0,51.7971,51.825,51.49,51.5645,95146.0
2020-08-11 14:00:00,55.39,55.64,55.26,55.59,77678.0,51.5365,51.7692,51.4156,51.7226,77678.0
2020-08-11 14:10:00,55.59,55.72,55.42,55.72,40916.0,51.7226,51.8436,51.5645,51.8436,40916.0
2020-08-11 14:20:00,55.72,55.78,55.42,55.42,39836.0,51.8436,51.8994,51.5645,51.5645,39836.0
2020-08-11 14:30:00,55.43,55.51,55.25,55.27,59402.0,51.5738,51.6482,51.4063,51.4249,59402.0
2020-08-11 14:40:00,55.25,55.6,55.23,55.26,75300.0,51.4063,51.7319,51.3877,51.4156,75300.0
2020-08-11 14:50:00,55.28,55.66,55.28,55.65,75031.0,51.4342,51.7878,51.4342,51.7785,75031.0
2020-08-11 15:00:00,55.65,55.79,55.37,55.37,70133.0,51.7785,51.9087,51.5179,51.5179,70133.0
2020-08-11 15:10:00,55.39,55.6,55.16,55.2,78524.0,51.5365,51.7319,51.3225,51.3598,78524.0
2020-08-11 15:20:00,55.18,55.23,55.02,55.11,105172.0,51.3412,51.3877,51.1923,51.276,105172.0
2020-08-11 15:30:00,55.12,55.19,54.94,55.19,117059.0,51.2853,51.3505,51.1179,51.3505,117059.0
2020-08-11 15:40:00,55.2,55.36,55.09,55.33,87638.0,51.3598,51.5086,51.2574,51.4807,87638.0
2020-08-11 15:50:00,55.34,55.5,55.15,55.23,462531.0,51.49,51.6389,51.3132,51.3877,462531.0
2020-08-12 09:30:00,57.33,57.65,56.89,56.93,160809.0,53.3416,53.6393,52.9322,52.9694,160809.0
2020-08-12 09:40:00,56.95,57.24,56.61,56.65,70319.0,52.988,53.2578,52.6717,52.7089,70319.0
2020-08-12 09:50:00,56.67,56.97,56.55,56.77,44716.0,52.7275,53.0066,52.6158,52.8205,44716.0
2020-08-12 10:00:00,56.78,56.8,56.2,56.37,71924.0,52.8298,52.8485,52.2902,52.4484,71924.0
2020-08-12 10:10:00,56.3,56.49,56.26,56.49,47715.0,52.3832,52.56,52.346,52.56,47715.0
2020-08-12 10:20:00,56.44,56.78,56.44,56.78,67442.0,52.5135,52.8298,52.5135,52.8298,67442.0
2020-08-12 10:30:00,56.8,56.9,56.49,56.51,24993.0,52.8485,52.9415,52.56,52.5786,24993.0
2020-08-12 10:40:00,56.54,56.9,56.53,56.65,34636.0,52.6065,52.9415,52.5972,52.7089,34636.0
2020-08-12 10:50:00,56.66,57.15,56.61,57.12,74185.0,52.7182,53.1741,52.6717,53.1462,74185.0
2020-08-12 11:00:00,57.12,57.21,57.02,57.17,81040.0,53.1462,53.2299,53.0531,53.1927,81040.0
2020-08-12 11:10:00,57.17,57.21,56.83,56.83,66583.0,53.1927,53.2299,52.8764,52.8764,66583.0
2020-08-12 11:20:00,56.83,56.93,56.77,56.82,25175.0,52.8764,52.9694,52.8205,52.8671,25175.0
2020-08-12 11:30:00,56.81,57.02,56.78,56.82,12499.0,52.8578,53.0531,52.8298,52.8671,12499.0
2020-08-12 11:40:00,56.81,57.08,56.78,56.95,30012.0,52.8578,53.109,52.8298,52.988,30012.0
2020-08-12 11:50:00,56.94,57.15,56.94,57.04,19597.0,52.9787,53.1741,52.9787,53.0718,19597.0
2020-08-12 12:00:00,57.05,57.15,57.05,57.15,44453.0,53.0811,53.1741,53.0811,53.1741,44453.0
2020-08-12 12:10:00,57.15,57.28,57.08,57.1,31220.0,53.1741,53.2951,53.109,53.1276,31220.0
2020-08-12 12:20:00,57.1,57.53,57.06,57.4,22993.0,53.1276,53.5277,53.0904,53.4067,22993.0
2020-08-12 12:30:00,57.38,57.42,57.27,57.27,22622.0,53.3881,53.4253,53.2858,53.2858,22622.0
2020-08-12 12:40:00,57.29,57.52,57.26,57.41,35407.0,53.3044,53.5184,53.2765,53.416,35407.0
2020-08-12 12:50:00,57.4,57.49,57.21,57.32,19627.0,53.4067,53.4905,53.2299,53.3323,19627.0
2020-08-12 13:00:00,57.32,57.47,57.26,57.26,20376.0,53.3323,53.4718,53.2765,53.2765,20376.0
2020-08-12 13:10:00,57.28,57.3,57.1,57.11,16794.0,53.2951,53.3137,53.1276,53.1369,16794.0
2020-08-12 13:20:00,57.11,57.12,56.86,56.9,33243.0,53.1369,53.1462,52.9043,52.9415,33243.0
2020-08-12 13:30:00,56.89,57.0,56.74,56.86,40031.0,52.9322,53.0345,52.7926,52.9043,40031.0
2020-08-12 13:40:00,56.9,57.0,56.81,56.81,40621.0,52.9415,53.0345,52.8578,52.8578,40621.0
2020-08-12 13:50:00,56.86,57.1,56.84,57.07,26862.0,52.9043,53.1276,52.8857,53.0997,26862.0
2020-08-12 14:00:00,57.1,57.24,57.05,57.21,11122.0,53.1276,53.2578,53.0811,53.2299,11122.0
2020-08-12 14:10:00,57.22,57.22,56.91,56.94,19339.0,53.2392,53.2392,52.9508,52.9787,19339.0
2020-08-12 14:20:00,56.9,57.06,56.8,56.83,15279.0,52.9415,53.0904,52.8485,52.8764,15279.0
2020-08-12 14:30:00,56.8,56.9,56.59,56.67,28446.0,52.8485,52.9415,52.6531,52.7275,28446.0
2020-08-12 14:40:00,56.67,56.8,56.67,56.71,14498.0,52.7275,52.8485,52.7275,52.7647,14498.0
2020-08-12 14:50:00,56.69,56.72,56.53,56.55,27952.0,52.7461,52.774,52.5972,52.6158,27952.0
2020-08-12 15:00:00,56.56,56.66,56.22,56.22,52674.0,52.6252,52.7182,52.3088,52.3088,52674.0
2020-08-12 15:10:00,56.23,56.39,56.1,56.16,44638.0,52.3181,52.467,52.1972,52.253,44638.0
2020-08-12 15:20:00,56.17,56.23,55.93,56.13,52797.0,52.2623,52.3181,52.039,52.2251,52797.0
2020-08-12 15:30:00,56.15,56.16,55.73,55.76,58974.0,52.2437,52.253,51.8529,51.8808,58974.0
2020-08-12 15:40:00,55.75,55.96,55.7,55.74,113945.0,51.8715,52.0669,51.825,51.8622,113945.0
2020-08-12 15:50:00,55.74,56.03,55.71,55.88,233508.0,51.8622,52.132,51.8343,51.9925,233508.0
2020-08-13 09:30:00,57.0,57.41,56.63,57.37,142819.0,53.0345,53.416,52.6903,53.3788,142819.0
2020-08-13 09:40:00,57.39,57.52,57.15,57.46,81230.0,53.3974,53.5184,53.1741,53.4625,81230.0
2020-08-13 09:50:00,57.47,57.51,56.92,57.4,79487.0,53.4718,53.5091,52.9601,53.4067,79487.0
2020-08-13 10:00:00,57.37,57.6,57.32,57.39,52492.0,53.3788,53.5928,53.3323,53.3974,52492.0
2020-08-13 10:10:00,57.41,57.89,57.41,57.84,53376.0,53.416,53.8626,53.416,53.8161,53376.0
2020-08-13 10:20:00,57.84,58.27,57.75,58.11,32018.0,53.8161,54.2162,53.7324,54.0673,32018.0
2020-08-13 10:30:00,58.1,58.56,58.07,58.36,31289.0,54.058,54.486,54.0301,54.2999,31289.0
2020-08-13 10:40:00,58.34,58.44,57.95,58.11,19479.0,54.2813,54.3744,53.9184,54.0673,19479.0
2020-08-13 10:50:00,58.13,58.27,57.96,58.15,9871.0,54.0859,54.2162,53.9278,54.1045,9871.0
2020-08-13 11:00:00,58.15,58.48,58.03,58.48,16269.0,54.1045,54.4116,53.9929,54.4116,16269.0
2020-08-13 11:10:00,58.48,58.49,58.14,58.18,22719.0,54.4116,54.4209,54.0952,54.1324,22719.0
2020-08-13 11:20:00,58.19,58.41,58.02,58.39,52867.0,54.1418,54.3464,53.9836,54.3278,52867.0
2020-08-13 11:30:00,58.38,58.46,58.21,58.41,74379.0,54.3185,54.393,54.1604,54.3464,74379.0
2020-08-13 11:40:00,58.41,58.49,58.15,58.15,19952.0,54.3464,54.4209,54.1045,54.1045,19952.0
2020-08-13 11:50:00,58.19,58.27,58.09,58.23,20107.0,54.1418,54.2162,54.0487,54.179,20107.0
2020-08-13 12:00:00,58.22,58.28,58.13,58.15,21916.0,54.1697,54.2255,54.0859,54.1045,21916.0
2020-08-13 12:10:00,58.15,58.22,58.13,58.21,12014.0,54.1045,54.1697,54.0859,54.1604,12014.0
2020-08-13 12:20:00,58.24,58.26,58.15,58.19,14193.0,54.1883,54.2069,54.1045,54.1418,14193.0
2020-08-13 12:30:00,58.19,58.35,58.19,58.3,18353.0,54.1418,54.2906,54.1418,54.2441,18353.0
2020-08-13 12:40:00,58.33,58.5,58.26,58.5,17414.0,54.272,54.4302,54.2069,54.4302,17414.0
2020-08-13 12:50:00,58.52,58.77,58.52,58.64,46867.0,54.4488,54.6814,54.4488,54.5604,46867.0
2020-08-13 13:00:00,58.63,58.75,58.55,58.72,31168.0,54.5511,54.6628,54.4767,54.6349,31168.0
2020-08-13 13:10:00,58.74,58.9,58.7,58.84,41229.0,54.6535,54.8024,54.6163,54.7465,41229.0
2020-08-13 13:20:00,58.85,58.86,58.63,58.69,40544.0,54.7558,54.7651,54.5511,54.607,40544.0
2020-08-13 13:30:00,58.67,58.84,58.54,58.83,36056.0,54.5884,54.7465,54.4674,54.7372,36056.0
2020-08-13 13:40:00,58.82,58.86,58.57,58.8,25272.0,54.7279,54.7651,54.4953,54.7093,25272.0
2020-08-13 13:50:00,58.79,58.8,58.39,58.4,24593.0,54.7,54.7093,54.3278,54.3371,24593.0
2020-08-13 14:00:00,58.4,58.4,58.02,58.17,25095.0,54.3371,54.3371,53.9836,54.1231,25095.0
2020-08-13 14:10:00,58.17,58.17,57.59,57.6,45942.0,54.1231,54.1231,53.5835,53.5928,45942.0
2020-08-13 14:20:00,57.61,57.71,57.34,57.53,76297.0,53.6021,53.6951,53.3509,53.5277,76297.0
2020-08-13 14:30:00,57.53,57.66,57.29,57.4,83094.0,53.5277,53.6486,53.3044,53.4067,83094.0
2020-08-13 14:40:00,57.43,57.84,57.35,57.81,65662.0,53.4346,53.8161,53.3602,53.7882,65662.0
2020-08-13 14:50:00,57.82,58.03,57.67,57.85,48492.0,53.7975,53.9929,53.6579,53.8254,48492.0
2020-08-13 15:00:00,57.83,57.99,57.71,57.85,43793.0,53.8068,53.9557,53.6951,53.8254,43793.0
2020-08-13 15:10:00,57.84,57.84,57.63,57.63,47925.0,53.8161,53.8161,53.6207,53.6207,47925.0
2020-08-13 15:20:00,57.63,57.83,57.59,57.77,48246.0,53.6207,53.8068,53.5835,53.751,48246.0
2020-08-13 15:30:00,57.78,57.84,57.42,57.64,90451.0,53.7603,53.8161,53.4253,53.63,90451.0
2020-08-13 15:40:00,57.64,57.95,57.64,57.95,82209.0,53.63,53.9184,53.63,53.9184,82209.0
2020-08-13 15:50:00,57.95,58.33,57.93,58.12,273781.0,53.9184,54.272,53.8998,54.0766,273781.0
2020-08-14 09:30:00,58.44,58.66,57.95,58.16,64846.0,54.3744,54.5791,53.9184,54.1138,64846.0
2020-08-14 09:40:00,58.09,58.31,57.83,57.83,32167.0,54.0487,54.2534,53.8068,53.8068,32167.0
2020-08-14 09:50:00,57.81,58.12,57.74,57.98,32372.0,53.7882,54.0766,53.7231,53.9464,32372.0
2020-08-14 10:00:00,57.99,58.01,57.45,57.46,63090.0,53.9557,53.9743,53.4532,53.4625,63090.0
2020-08-14 10:10:00,57.42,57.53,57.18,57.47,41126.0,53.4253,53.5277,53.202,53.4718,41126.0
2020-08-14 10:20:00,57.44,57.77,57.44,57.49,22454.0,53.4439,53.751,53.4439,53.4905,22454.0
2020-08-14 10:30:00,57.51,57.76,57.44,57.59,10602.0,53.5091,53.7417,53.4439,53.5835,10602.0
2020-08-14 10:40:00,57.55,57.89,57.55,57.88,14959.0,53.5463,53.8626,53.5463,53.8533,14959.0
2020-08-14 10:50:00,57.87,58.02,57.79,57.89,28788.0,53.844,53.9836,53.7696,53.8626,28788.0
2020-08-14 11:00:00,57.92,57.99,57.8,57.94,16722.0,53.8905,53.9557,53.7789,53.9091,16722.0
2020-08-14 11:10:00,57.93,57.95,57.46,57.48,22422.0,53.8998,53.9184,53.4625,53.4811,22422.0
2020-08-14 11:20:00,57.51,57.64,57.47,57.57,16044.0,53.5091,53.63,53.4718,53.5649,16044.0
2020-08-14 11:30:00,57.57,57.57,57.33,57.39,20087.0,53.5649,53.5649,53.3416,53.3974,20087.0
2020-08-14 11:40:00,57.47,57.61,57.35,57.39,20568.0,53.4718,53.6021,53.3602,53.3974,20568.0
2020-08-14 11:50:00,57.37,57.41,57.27,57.41,19538.0,53.3788,53.416,53.2858,53.416,19538.0
2020-08-14 12:00:00,57.41,57.48,57.35,57.35,21753.0,53.416,53.4811,53.3602,53.3602,21753.0
2020-08-14 12:10:00,57.38,57.44,57.31,57.37,11502.0,53.3881,53.4439,53.323,53.3788,11502.0
2020-08-14 12:20:00,57.33,57.33,57.23,57.27,12413.0,53.3416,53.3416,53.2485,53.2858,12413.0
2020-08-14 12:30:00,57.26,57.27,56.96,57.04,50177.0,53.2765,53.2858,52.9973,53.0718,50177.0
2020-08-14 12:40:00,57.05,57.25,57.05,57.11,36330.0,53.0811,53.2671,53.0811,53.1369,36330.0
2020-08-14 12:50:00,57.11,57.24,57.03,57.05,35556.0,53.1369,53.2578,53.0625,53.0811,35556.0
2020-08-14 13:00:00,57.04,57.25,56.97,57.21,38463.0,53.0718,53.2671,53.0066,53.2299,38463.0
2020-08-14 13:10:00,57.21,57.23,57.09,57.2,20057.0,53.2299,53.2485,53.1183,53.2206,20057.0
2020-08-14 13:20:00,57.19,57.41,57.14,57.38,21731.0,53.2113,53.416,53.1648,53.3881,21731.0
2020-08-14 13:30:00,57.38,57.51,57.36,57.43,18815.0,53.3881,53.5091,53.3695,53.4346,18815.0
2020-08-14 13:40:00,57.43,57.44,57.32,57.35,14607.0,53.4346,53.4439,53.3323,53.3602,14607.0
2020-08-14 13:50:00,57.34,57.46,57.26,57.46,29205.0,53.3509,53.4625,53.2765,53.4625,29205.0
2020-08-14 14:00:00,57.48,57.68,57.47,57.61,20452.0,53.4811,53.6672,53.4718,53.6021,20452.0
2020-08-14 14:10:00,57.61,57.77,57.56,57.67,17507.0,53.6021,53.751,53.5556,53.6579,17507.0
2020-08-14 14:20:00,57.68,57.73,57.58,57.71,17787.0,53.6672,53.7138,53.5742,53.6951,17787.0
2020-08-14 14:30:00,57.71,57.84,57.67,57.81,16026.0,53.6951,53.8161,53.6579,53.7882,16026.0
2020-08-14 14:40:00,57.82,57.88,57.63,57.71,14334.0,53.7975,53.8533,53.6207,53.6951,14334.0
2020-08-14 14:50:00,57.69,57.69,57.51,57.56,16680.0,53.6765,53.6765,53.5091,53.5556,16680.0
2020-08-14 15:00:00,57.54,57.63,57.5,57.53,16764.0,53.537,53.6207,53.4998,53.5277,16764.0
2020-08-14 15:10:00,57.54,57.57,57.45,57.54,13448.0,53.537,53.5649,53.4532,53.537,13448.0
2020-08-14 15:20:00,57.55,57.7,57.54,57.7,24137.0,53.5463,53.6858,53.537,53.6858,24137.0
2020-08-14 15:30:00,57.68,57.79,57.67,57.69,32331.0,53.6672,53.7696,53.6579,53.6765,32331.0
2020-08-14 15:40:00,57.68,57.82,57.65,57.7,47517.0,53.6672,53.7975,53.6393,53.6858,47517.0
2020-08-14 15:50:00,57.72,58.09,57.69,58.02,120380.0,53.7045,54.0487,53.6765,53.9836,120380.0
2020-08-17 09:30:00,60.17,60.7,60.08,60.61,180825.0,55.984,56.4771,55.9003,56.3934,180825.0
2020-08-17 09:40:00,60.62,60.71,60.17,60.21,81015.0,56.4027,56.4864,55.984,56.0212,81015.0
2020-08-17 09:50:00,60.26,60.46,59.9,60.13,76712.0,56.0677,56.2538,55.7328,55.9468,76712.0
2020-08-17 10:00:00,60.15,60.32,59.95,60.28,44128.0,55.9654,56.1236,55.7793,56.0864,44128.0
2020-08-17 10:10:00,60.29,60.35,60.0,60.04,60056.0,56.0957,56.1515,55.8258,55.863,60056.0
2020-08-17 10:20:00,60.07,60.67,60.04,60.64,62146.0,55.891,56.4492,55.863,56.4213,62146.0
2020-08-17 10:30:00,60.67,61.05,60.61,60.97,78422.0,56.4492,56.8028,56.3934,56.7283,78422.0
2020-08-17 10:40:00,60.97,61.33,60.81,60.85,67076.0,56.7283,57.0633,56.5795,56.6167,67076.0
2020-08-17 10:50:00,60.89,61.13,60.45,60.61,59971.0,56.6539,56.8772,56.2445,56.3934,59971.0
2020-08-17 11:00:00,60.61,60.62,60.3,60.5,34315.0,56.3934,56.4027,56.105,56.291,34315.0
2020-08-17 11:10:00,60.5,60.69,60.49,60.58,46038.0,56.291,56.4678,56.2817,56.3655,46038.0
2020-08-17 11:20:00,60.58,60.76,60.52,60.74,33985.0,56.3655,56.533,56.3097,56.5144,33985.0
2020-08-17 11:30:00,60.76,60.92,60.76,60.8,43283.0,56.533,56.6818,56.533,56.5702,43283.0
2020-08-17 11:40:00,60.82,60.91,60.73,60.91,26730.0,56.5888,56.6725,56.505,56.6725,26730.0
2020-08-17 11:50:00,60.92,61.08,60.81,61.04,44244.0,56.6818,56.8307,56.5795,56.7935,44244.0
2020-08-17 12:00:00,61.06,61.11,60.89,61.0,24141.0,56.8121,56.8586,56.6539,56.7563,24141.0
2020-08-17 12:10:00,61.0,61.1,60.98,60.98,14949.0,56.7563,56.8493,56.7377,56.7377,14949.0
2020-08-17 12:20:00,60.98,61.06,60.93,61.04,11139.0,56.7377,56.8121,56.6911,56.7935,11139.0
2020-08-17 12:30:00,61.06,61.1,61.01,61.08,20017.0,56.8121,56.8493,56.7656,56.8307,20017.0
2020-08-17 12:40:00,61.1,61.15,61.03,61.09,22254.0,56.8493,56.8958,56.7842,56.84,22254.0
2020-08-17 12:50:00,61.09,61.09,60.92,60.99,19605.0,56.84,56.84,56.6818,56.747,19605.0
2020-08-17 13:00:00,60.99,61.13,60.92,61.09,43767.0,56.747,56.8772,56.6818,56.84,43767.0
2020-08-17 13:10:00,61.12,61.19,61.06,61.19,31485.0,56.8679,56.933,56.8121,56.933,31485.0
2020-08-17 13:20:00,61.19,61.33,61.16,61.27,37954.0,56.933,57.0633,56.9051,57.0075,37954.0
2020-08-17 13:30:00,61.26,61.3,61.17,61.17,33290.0,56.9982,57.0354,56.9144,56.9144,33290.0
2020-08-17 13:40:00,61.16,61.16,60.79,60.86,33441.0,56.9051,56.9051,56.5609,56.626,33441.0
2020-08-17 13:50:00,60.85,60.9,60.76,60.85,29210.0,56.6167,56.6632,56.533,56.6167,29210.0
2020-08-17 14:00:00,60.84,60.92,60.73,60.92,19320.0,56.6074,56.6818,56.505,56.6818,19320.0
2020-08-17 14:10:00,60.94,61.0,60.89,60.97,33576.0,56.7004,56.7563,56.6539,56.7283,33576.0
2020-08-17 14:20:00,60.98,61.07,60.93,61.04,22441.0,56.7377,56.8214,56.6911,56.7935,22441.0
2020-08-17 14:30:00,61.06,61.08,60.98,61.04,21133.0,56.8121,56.8307,56.7377,56.7935,21133.0
2020-08-17 14:40:00,61.05,61.08,60.96,60.96,30043.0,56.8028,56.8307,56.719,56.719,30043.0
2020-08-17 14:50:00,60.94,61.02,60.85,61.0,23840.0,56.7004,56.7749,56.6167,56.7563,23840.0
2020-08-17 15:00:00,60.99,61.14,60.99,61.13,36667.0,56.747,56.8865,56.747,56.8772,36667.0
2020-08-17 15:10:00,61.13,61.15,60.92,60.95,70057.0,56.8772,56.8958,56.6818,56.7097,70057.0
2020-08-17 15:20:00,60.95,61.18,60.95,61.12,55191.0,56.7097,56.9237,56.7097,56.8679,55191.0
2020-08-17 15:30:00,61.13,61.23,61.12,61.18,79585.0,56.8772,56.9703,56.8679,56.9237,79585.0
2020-08-17 15:40:00,61.19,61.5,61.18,61.44,141253.0,56.933,57.2215,56.9237,57.1657,141253.0
2020-08-17 15:50:00,61.44,61.6,61.41,61.47,329839.0,57.1657,57.3145,57.1377,57.1936,329839.0
2020-08-18 09:30:00,62.89,62.9,62.31,62.33,203206.0,58.5148,58.5241,57.9751,57.9937,203206.0
2020-08-18 09:40:00,62.31,62.4,61.94,62.02,51774.0,57.9751,58.0589,57.6309,57.7053,51774.0
2020-08-18 09:50:00,61.96,61.96,61.3,61.45,39326.0,57.6495,57.6495,57.0354,57.175,39326.0
2020-08-18 10:00:00,61.42,61.75,60.78,60.94,72368.0,57.147,57.4541,56.5516,56.7004,72368.0
2020-08-18 10:10:00,60.95,61.23,60.84,60.87,41548.0,56.7097,56.9703,56.6074,56.6353,41548.0
2020-08-18 10:20:00,60.9,61.15,60.06,60.12,154972.0,56.6632,56.8958,55.8817,55.9375,154972.0
2020-08-18 10:30:00,60.08,60.65,59.87,60.43,38917.0,55.9003,56.4306,55.7049,56.2259,38917.0
2020-08-18 10:40:00,60.46,60.78,60.39,60.65,34100.0,56.2538,56.5516,56.1887,56.4306,34100.0
2020-08-18 10:50:00,60.68,60.8,60.32,60.53,76588.0,56.4585,56.5702,56.1236,56.319,76588.0
2020-08-18 11:00:00,60.55,60.76,60.48,60.7,38377.0,56.3376,56.533,56.2724,56.4771,38377.0
2020-08-18 11:10:00,60.68,60.71,60.32,60.33,25742.0,56.4585,56.4864,56.1236,56.1329,25742.0
2020-08-18 11:20:00,60.34,60.62,60.21,60.62,31883.0,56.1422,56.4027,56.0212,56.4027,31883.0
2020-08-18 11:30:00,60.64,60.76,60.51,60.73,24674.0,56.4213,56.533,56.3004,56.505,24674.0
2020-08-18 11:40:00,60.73,60.97,60.73,60.95,19778.0,56.505,56.7283,56.505,56.7097,19778.0
2020-08-18 11:50:00,60.97,61.1,60.83,60.86,36881.0,56.7283,56.8493,56.5981,56.626,36881.0
2020-08-18 12:00:00,60.85,60.9,60.69,60.77,14875.0,56.6167,56.6632,56.4678,56.5423,14875.0
2020-08-18 12:10:00,60.77,60.94,60.75,60.91,15858.0,56.5423,56.7004,56.5237,56.6725,15858.0
2020-08-18 12:20:00,60.96,61.15,60.89,61.1,16294.0,56.719,56.8958,56.6539,56.8493,16294.0
2020-08-18 12:30:00,61.11,61.21,61.09,61.16,21396.0,56.8586,56.9517,56.84,56.9051,21396.0
2020-08-18 12:40:00,61.15,61.27,61.1,61.24,22602.0,56.8958,57.0075,56.8493,56.9796,22602.0
2020-08-18 12:50:00,61.23,61.23,60.98,61.06,15848.0,56.9703,56.9703,56.7377,56.8121,15848.0
2020-08-18 13:00:00,61.03,61.03,60.85,61.0,24220.0,56.7842,56.7842,56.6167,56.7563,24220.0
2020-08-18 13:10:00,61.01,61.18,60.97,61.0,28234.0,56.7656,56.9237,56.7283,56.7563,28234.0
2020-08-18 13:20:00,61.01,61.02,60.74,60.84,36019.0,56.7656,56.7749,56.5144,56.6074,36019.0
2020-08-18 13:30:00,60.88,61.03,60.88,61.03,21258.0,56.6446,56.7842,56.6446,56.7842,21258.0
2020-08-18 13:40:00,61.01,61.07,60.91,61.05,14429.0,56.7656,56.8214,56.6725,56.8028,14429.0
2020-08-18 13:50:00,61.02,61.09,60.89,60.89,16373.0,56.7749,56.84,56.6539,56.6539,16373.0
2020-08-18 14:00:00,60.88,60.92,60.79,60.84,13375.0,56.6446,56.6818,56.5609,56.6074,13375.0
2020-08-18 14:10:00,60.87,60.87,60.69,60.73,8715.0,56.6353,56.6353,56.4678,56.505,8715.0
2020-08-18 14:20:00,60.71,60.75,60.66,60.73,11709.0,56.4864,56.5237,56.4399,56.505,11709.0
2020-08-18 14:30:00,60.71,60.9,60.7,60.88,15170.0,56.4864,56.6632,56.4771,56.6446,15170.0
2020-08-18 14:40:00,60.88,60.91,60.81,60.82,32209.0,56.6446,56.6725,56.5795,56.5888,32209.0
2020-08-18 14:50:00,60.82,60.83,60.58,60.7,33491.0,56.5888,56.5981,56.3655,56.4771,33491.0
2020-08-18 15:00:00,60.71,60.79,60.63,60.71,18607.0,56.4864,56.5609,56.412,56.4864,18607.0
2020-08-18 15:10:00,60.72,60.93,60.72,60.88,14751.0,56.4957,56.6911,56.4957,56.6446,14751.0
2020-08-18 15:20:00,60.87,60.96,60.76,60.8,15581.0,56.6353,56.719,56.533,56.5702,15581.0
2020-08-18 15:30:00,60.78,60.94,60.78,60.79,14789.0,56.5516,56.7004,56.5516,56.5609,14789.0
2020-08-18 15:40:00,60.78,60.86,60.69,60.74,32599.0,56.5516,56.626,56.4678,56.5144,32599.0
2020-08-18 15:50:00,60.76,60.8,60.59,60.74,149894.0,56.533,56.5702,56.3748,56.5144,149894.0
2020-08-19 09:30:00,60.14,60.3,59.72,60.29,96659.0,55.9561,56.105,55.5653,56.0957,96659.0
2020-08-19 09:40:00,60.29,60.29,59.42,59.45,63823.0,56.0957,56.0957,55.2862,55.3141,63823.0
2020-08-19 09:50:00,59.46,59.71,59.19,59.38,49353.0,55.3234,55.556,55.0722,55.249,49353.0
2020-08-19 10:00:00,59.33,59.45,59.05,59.44,46887.0,55.2024,55.3141,54.9419,55.3048,46887.0
2020-08-19 10:10:00,59.46,59.86,59.45,59.86,26157.0,55.3234,55.6956,55.3141,55.6956,26157.0
2020-08-19 10:20:00,59.86,59.88,59.47,59.48,22207.0,55.6956,55.7142,55.3327,55.342,22207.0
2020-08-19 10:30:00,59.58,59.87,59.42,59.47,9258.0,55.4351,55.7049,55.2862,55.3327,9258.0
2020-08-19 10:40:00,59.57,59.57,58.61,58.94,75860.0,55.4257,55.4257,54.5325,54.8396,75860.0
2020-08-19 10:50:00,58.93,58.93,58.25,58.5,59722.0,54.8303,54.8303,54.1976,54.4302,59722.0
2020-08-19 11:00:00,58.54,58.71,58.39,58.47,45928.0,54.4674,54.6256,54.3278,54.4023,45928.0
2020-08-19 11:10:00,58.47,58.66,58.16,58.36,40893.0,54.4023,54.5791,54.1138,54.2999,40893.0
2020-08-19 11:20:00,58.37,58.41,58.05,58.31,32668.0,54.3092,54.3464,54.0115,54.2534,32668.0
2020-08-19 11:30:00,58.31,58.76,58.31,58.72,38933.0,54.2534,54.6721,54.2534,54.6349,38933.0
2020-08-19 11:40:00,58.76,58.87,58.63,58.77,26461.0,54.6721,54.7744,54.5511,54.6814,26461.0
2020-08-19 11:50:00,58.82,58.98,58.74,58.82,21235.0,54.7279,54.8768,54.6535,54.7279,21235.0
2020-08-19 12:00:00,58.79,59.02,58.76,58.96,19059.0,54.7,54.914,54.6721,54.8582,19059.0
2020-08-19 12:10:00,58.97,59.11,58.95,58.98,13872.0,54.8675,54.9977,54.8489,54.8768,13872.0
2020-08-19 12:20:00,58.96,58.96,58.74,58.79,19320.0,54.8582,54.8582,54.6535,54.7,19320.0
2020-08-19 12:30:00,58.79,58.82,58.64,58.74,17545.0,54.7,54.7279,54.5604,54.6535,17545.0
2020-08-19 12:40:00,58.72,58.9,58.7,58.87,27653.0,54.6349,54.8024,54.6163,54.7744,27653.0
2020-08-19 12:50:00,58.87,59.09,58.87,59.05,18837.0,54.7744,54.9791,54.7744,54.9419,18837.0
2020-08-19 13:00:00,59.06,59.06,58.72,58.75,17605.0,54.9512,54.9512,54.6349,54.6628,17605.0
2020-08-19 13:10:00,58.69,58.88,58.67,58.84,14541.0,54.607,54.7837,54.5884,54.7465,14541.0
2020-08-19 13:20:00,58.84,58.93,58.76,58.79,14572.0,54.7465,54.8303,54.6721,54.7,14572.0
2020-08-19 13:30:00,58.83,59.0,58.82,58.98,12317.0,54.7372,54.8954,54.7279,54.8768,12317.0
2020-08-19 13:40:00,58.97,59.35,58.93,59.33,25427.0,54.8675,55.2211,54.8303,55.2024,25427.0
2020-08-19 13:50:00,59.3,59.32,59.14,59.17,19327.0,55.1745,55.1931,55.0257,55.0536,19327.0
2020-08-19 14:00:00,59.19,59.53,58.42,58.47,32515.0,55.0722,55.3885,54.3558,54.4023,32515.0
2020-08-19 14:10:00,58.47,58.67,57.65,57.78,63593.0,54.4023,54.5884,53.6393,53.7603,63593.0
2020-08-19 14:20:00,57.81,58.19,57.47,58.06,47644.0,53.7882,54.1418,53.4718,54.0208,47644.0
2020-08-19 14:30:00,58.05,58.11,57.71,57.91,41373.0,54.0115,54.0673,53.6951,53.8812,41373.0
2020-08-19 14:40:00,57.96,58.09,57.7,57.91,29243.0,53.9278,54.0487,53.6858,53.8812,29243.0
2020-08-19 14:50:00,57.93,58.38,57.93,58.33,37930.0,53.8998,54.3185,53.8998,54.272,37930.0
2020-08-19 15:00:00,58.3,58.42,58.18,58.21,64745.0,54.2441,54.3558,54.1324,54.1604,64745.0
2020-08-19 15:10:00,58.21,58.49,58.17,58.25,72234.0,54.1604,54.4209,54.1231,54.1976,72234.0
2020-08-19 15:20:00,58.24,58.42,58.12,58.22,69585.0,54.1883,54.3558,54.0766,54.1697,69585.0
2020-08-19 15:30:00,58.23,58.33,57.81,57.82,79976.0,54.179,54.272,53.7882,53.7975,79976.0
2020-08-19 15:40:00,57.82,58.0,57.77,57.83,102250.0,53.7975,53.965,53.751,53.8068,102250.0
2020-08-19 15:50:00,57.83,57.99,57.76,57.9,263387.0,53.8068,53.9557,53.7417,53.8719,263387.0
2020-08-20 09:30:00,57.79,58.24,57.46,57.93,133923.0,53.7696,54.1883,53.4625,53.8998,133923.0
2020-08-20 09:40:00,57.91,58.16,57.49,58.13,52057.0,53.8812,54.1138,53.4905,54.0859,52057.0
2020-08-20 09:50:00,58.15,58.25,57.59,57.65,23236.0,54.1045,54.1976,53.5835,53.6393,23236.0
2020-08-20 10:00:00,57.6,57.82,57.43,57.77,40422.0,53.5928,53.7975,53.4346,53.751,40422.0
2020-08-20 10:10:00,57.85,57.97,57.64,57.97,27386.0,53.8254,53.9371,53.63,53.9371,27386.0
2020-08-20 10:20:00,57.96,58.25,57.94,58.09,36378.0,53.9278,54.1976,53.9091,54.0487,36378.0
2020-08-20 10:30:00,58.13,58.44,58.1,58.26,33738.0,54.0859,54.3744,54.058,54.2069,33738.0
2020-08-20 10:40:00,58.22,58.57,58.19,58.53,29033.0,54.1697,54.4953,54.1418,54.4581,29033.0
2020-08-20 10:50:00,58.53,58.86,58.48,58.69,45729.0,54.4581,54.7651,54.4116,54.607,45729.0
2020-08-20 11:00:00,58.68,58.84,58.46,58.48,42531.0,54.5977,54.7465,54.393,54.4116,42531.0
2020-08-20 11:10:00,58.49,58.81,58.48,58.8,19043.0,54.4209,54.7186,54.4116,54.7093,19043.0
2020-08-20 11:20:00,58.78,59.07,58.78,58.92,26323.0,54.6907,54.9605,54.6907,54.821,26323.0
2020-08-20 11:30:00,58.92,59.21,58.88,59.15,16362.0,54.821,55.0908,54.7837,55.035,16362.0
2020-08-20 11:40:00,59.16,59.16,58.78,58.82,22047.0,55.0443,55.0443,54.6907,54.7279,22047.0
2020-08-20 11:50:00,58.83,58.85,58.62,58.69,12488.0,54.7372,54.7558,54.5418,54.607,12488.0
2020-08-20 12:00:00,58.7,58.73,58.54,58.56,12324.0,54.6163,54.6442,54.4674,54.486,12324.0
2020-08-20 12:10:00,58.59,58.63,58.28,58.36,30407.0,54.5139,54.5511,54.2255,54.2999,30407.0
2020-08-20 12:20:00,58.38,58.47,58.29,58.32,13871.0,54.3185,54.4023,54.2348,54.2627,13871.0
2020-08-20 12:30:00,58.31,58.39,58.25,58.34,7523.0,54.2534,54.3278,54.1976,54.2813,7523.0
2020-08-20 12:40:00,58.32,58.32,58.15,58.23,14703.0,54.2627,54.2627,54.1045,54.179,14703.0
2020-08-20 12:50:00,58.24,58.39,58.16,58.26,13671.0,54.1883,54.3278,54.1138,54.2069,13671.0
2020-08-20 13:00:00,58.3,58.35,58.01,58.03,22942.0,54.2441,54.2906,53.9743,53.9929,22942.0
2020-08-20 13:10:00,58.08,58.08,57.89,57.96,22542.0,54.0394,54.0394,53.8626,53.9278,22542.0
2020-08-20 13:20:00,57.95,58.04,57.92,58.04,15954.0,53.9184,54.0022,53.8905,54.0022,15954.0
2020-08-20 13:30:00,58.07,58.15,57.95,58.13,14318.0,54.0301,54.1045,53.9184,54.0859,14318.0
2020-08-20 13:40:00,58.12,58.23,58.08,58.21,11990.0,54.0766,54.179,54.0394,54.1604,11990.0
2020-08-20 13:50:00,58.2,58.2,58.01,58.04,16618.0,54.1511,54.1511,53.9743,54.0022,16618.0
2020-08-20 14:00:00,58.05,58.11,57.92,58.01,21695.0,54.0115,54.0673,53.8905,53.9743,21695.0
2020-08-20 14:10:00,58.0,58.21,58.0,58.18,11462.0,53.965,54.1604,53.965,54.1324,11462.0
2020-08-20 14:20:00,58.19,58.38,58.19,58.32,13308.0,54.1418,54.3185,54.1418,54.2627,13308.0
2020-08-20 14:30:00,58.34,58.34,58.22,58.34,10135.0,54.2813,54.2813,54.1697,54.2813,10135.0
2020-08-20 14:40:00,58.3,58.3,58.13,58.25,16207.0,54.2441,54.2441,54.0859,54.1976,16207.0
2020-08-20 14:50:00,58.26,58.4,58.19,58.39,25721.0,54.2069,54.3371,54.1418,54.3278,25721.0
2020-08-20 15:00:00,58.37,58.57,58.3,58.54,26915.0,54.3092,54.4953,54.2441,54.4674,26915.0
2020-08-20 15:10:00,58.53,58.53,58.35,58.41,34742.0,54.4581,54.4581,54.2906,54.3464,34742.0
2020-08-20 15:20:00,58.42,58.68,58.4,58.66,36136.0,54.3558,54.5977,54.3371,54.5791,36136.0
2020-08-20 15:30:00,58.66,58.87,58.6,58.86,28099.0,54.5791,54.7744,54.5232,54.7651,28099.0
2020-08-20 15:40:00,58.85,59.03,58.78,58.78,46263.0,54.7558,54.9233,54.6907,54.6907,46263.0
2020-08-20 15:50:00,58.79,59.2,58.78,58.89,188517.0,54.7,55.0815,54.6907,54.7931,188517.0
2020-08-21 09:30:00,57.57,57.88,57.31,57.38,115664.0,53.5649,53.8533,53.323,53.3881,115664.0
2020-08-21 09:40:00,57.33,57.75,57.11,57.23,68189.0,53.3416,53.7324,53.1369,53.2485,68189.0
2020-08-21 09:50:00,57.22,57.27,56.84,57.27,37213.0,53.2392,53.2858,52.8857,53.2858,37213.0
2020-08-21 10:00:00,57.28,57.28,56.62,56.77,69112.0,53.2951,53.2951,52.681,52.8205,69112.0
2020-08-21 10:10:00,56.73,57.1,56.6,57.04,65924.0,52.7833,53.1276,52.6624,53.0718,65924.0
2020-08-21 10:20:00,57.0,57.2,56.93,57.08,32237.0,53.0345,53.2206,52.9694,53.109,32237.0
2020-08-21 10:30:00,57.09,57.17,56.76,57.07,35172.0,53.1183,53.1927,52.8112,53.0997,35172.0
2020-08-21 10:40:00,57.09,57.48,57.06,57.46,20582.0,53.1183,53.4811,53.0904,53.4625,20582.0
2020-08-21 10:50:00,57.51,57.7,57.38,57.69,55265.0,53.5091,53.6858,53.3881,53.6765,55265.0
2020-08-21 11:00:00,57.7,57.75,57.23,57.33,42321.0,53.6858,53.7324,53.2485,53.3416,42321.0
2020-08-21 11:10:00,57.33,57.49,57.22,57.46,23153.0,53.3416,53.4905,53.2392,53.4625,23153.0
2020-08-21 11:20:00,57.44,57.72,57.44,57.57,27699.0,53.4439,53.7045,53.4439,53.5649,27699.0
2020-08-21 11:30:00,57.58,57.58,57.11,57.18,33221.0,53.5742,53.5742,53.1369,53.202,33221.0
2020-08-21 11:40:00,57.17,57.18,56.97,57.1,33573.0,53.1927,53.202,53.0066,53.1276,33573.0
2020-08-21 11:50:00,57.1,57.23,57.03,57.18,15619.0,53.1276,53.2485,53.0625,53.202,15619.0
2020-08-21 12:00:00,57.17,57.17,56.92,57.08,24552.0,53.1927,53.1927,52.9601,53.109,24552.0
2020-08-21 12:10:00,57.08,57.17,57.03,57.17,12706.0,53.109,53.1927,53.0625,53.1927,12706.0
2020-08-21 12:20:00,57.17,57.23,57.05,57.06,9391.0,53.1927,53.2485,53.0811,53.0904,9391.0
2020-08-21 12:30:00,57.06,57.06,56.79,56.81,21848.0,53.0904,53.0904,52.8391,52.8578,21848.0
2020-08-21 12:40:00,56.8,56.98,56.78,56.96,27366.0,52.8485,53.0159,52.8298,52.9973,27366.0
2020-08-21 12:50:00,56.94,57.15,56.89,57.09,19124.0,52.9787,53.1741,52.9322,53.1183,19124.0
2020-08-21 13:00:00,57.1,57.16,57.05,57.16,10886.0,53.1276,53.1834,53.0811,53.1834,10886.0
2020-08-21 13:10:00,57.17,57.26,57.16,57.23,14584.0,53.1927,53.2765,53.1834,53.2485,14584.0
2020-08-21 13:20:00,57.24,57.31,57.16,57.28,16540.0,53.2578,53.323,53.1834,53.2951,16540.0
2020-08-21 13:30:00,57.28,57.39,57.21,57.21,13752.0,53.2951,53.3974,53.2299,53.2299,13752.0
2020-08-21 13:40:00,57.22,57.24,56.98,57.04,25173.0,53.2392,53.2578,53.0159,53.0718,25173.0
2020-08-21 13:50:00,57.02,57.04,56.84,56.98,29543.0,53.0531,53.0718,52.8857,53.0159,29543.0
2020-08-21 14:00:00,56.94,56.99,56.89,56.94,20168.0,52.9787,53.0252,52.9322,52.9787,20168.0
2020-08-21 14:10:00,56.92,57.08,56.92,57.08,19160.0,52.9601,53.109,52.9601,53.109,19160.0
2020-08-21 14:20:00,57.1,57.15,57.06,57.06,37135.0,53.1276,53.1741,53.0904,53.0904,37135.0
2020-08-21 14:30:00,57.05,57.18,57.04,57.09,32170.0,53.0811,53.202,53.0718,53.1183,32170.0
2020-08-21 14:40:00,57.1,57.19,57.04,57.16,34248.0,53.1276,53.2113,53.0718,53.1834,34248.0
2020-08-21 14:50:00,57.17,57.32,57.15,57.31,39830.0,53.1927,53.3323,53.1741,53.323,39830.0
2020-08-21 15:00:00,57.31,57.47,57.29,57.44,52825.0,53.323,53.4718,53.3044,53.4439,52825.0
2020-08-21 15:10:00,57.44,57.47,57.36,57.43,39088.0,53.4439,53.4718,53.3695,53.4346,39088.0
2020-08-21 15:20:00,57.43,57.47,57.36,57.41,40709.0,53.4346,53.4718,53.3695,53.416,40709.0
2020-08-21 15:30:00,57.42,57.49,57.25,57.26,45015.0,53.4253,53.4905,53.2671,53.2765,45015.0
2020-08-21 15:40:00,57.26,57.26,57.07,57.13,53294.0,53.2765,53.2765,53.0997,53.1555,53294.0
2020-08-21 15:50:00,57.14,57.3,57.12,57.2,219424.0,53.1648,53.3137,53.1462,53.2206,219424.0
2020-08-24 09:30:00,58.32,58.47,57.57,57.88,173461.0,54.2627,54.4023,53.5649,53.8533,173461.0
2020-08-24 09:40:00,57.85,58.18,57.6,58.12,114034.0,53.8254,54.1324,53.5928,54.0766,114034.0
2020-08-24 09:50:00,58.1,58.12,57.5,57.54,140793.0,54.058,54.0766,53.4998,53.537,140793.0
2020-08-24 10:00:00,57.56,57.88,57.4,57.72,52553.0,53.5556,53.8533,53.4067,53.7045,52553.0
2020-08-24 10:10:00,57.76,58.02,57.69,57.85,50361.0,53.7417,53.9836,53.6765,53.8254,50361.0
2020-08-24 10:20:00,57.85,57.91,57.71,57.75,87459.0,53.8254,53.8812,53.6951,53.7324,87459.0
2020-08-24 10:30:00,57.79,57.79,57.3,57.49,98076.0,53.7696,53.7696,53.3137,53.4905,98076.0
2020-08-24 10:40:00,57.48,57.48,57.1,57.17,54688.0,53.4811,53.4811,53.1276,53.1927,54688.0
2020-08-24 10:50:00,57.18,57.24,56.88,57.03,48693.0,53.202,53.2578,52.9229,53.0625,48693.0
2020-08-24 11:00:00,57.01,57.2,56.98,57.17,33835.0,53.0438,53.2206,53.0159,53.1927,33835.0
2020-08-24 11:10:00,57.15,57.41,57.15,57.38,51998.0,53.1741,53.416,53.1741,53.3881,51998.0
2020-08-24 11:20:00,57.37,57.37,57.16,57.18,54466.0,53.3788,53.3788,53.1834,53.202,54466.0
2020-08-24 11:30:00,57.2,57.56,57.19,57.55,19256.0,53.2206,53.5556,53.2113,53.5463,19256.0
2020-08-24 11:40:00,57.54,57.64,57.53,57.53,17131.0,53.537,53.63,53.5277,53.5277,17131.0
2020-08-24 11:50:00,57.52,57.52,57.35,57.37,11882.0,53.5184,53.5184,53.3602,53.3788,11882.0
2020-08-24 12:00:00,57.35,57.52,57.34,57.46,22202.0,53.3602,53.5184,53.3509,53.4625,22202.0
2020-08-24 12:10:00,57.47,57.61,57.47,57.54,12318.0,53.4718,53.6021,53.4718,53.537,12318.0
2020-08-24 12:20:00,57.56,57.6,57.48,57.49,39824.0,53.5556,53.5928,53.4811,53.4905,39824.0
2020-08-24 12:30:00,57.49,57.49,57.41,57.46,9611.0,53.4905,53.4905,53.416,53.4625,9611.0
2020-08-24 12:40:00,57.46,57.47,57.34,57.37,47860.0,53.4625,53.4718,53.3509,53.3788,47860.0
2020-08-24 12:50:00,57.37,57.44,57.34,57.42,18892.0,53.3788,53.4439,53.3509,53.4253,18892.0
2020-08-24 13:00:00,57.4,57.49,57.4,57.46,8068.0,53.4067,53.4905,53.4067,53.4625,8068.0
2020-08-24 13:10:00,57.47,57.5,57.38,57.38,22938.0,53.4718,53.4998,53.3881,53.3881,22938.0
2020-08-24 13:20:00,57.39,57.42,57.34,57.41,17648.0,53.3974,53.4253,53.3509,53.416,17648.0
2020-08-24 13:30:00,57.38,57.53,57.34,57.49,13955.0,53.3881,53.5277,53.3509,53.4905,13955.0
2020-08-24 13:40:00,57.49,57.5,57.32,57.37,17705.0,53.4905,53.4998,53.3323,53.3788,17705.0
2020-08-24 13:50:00,57.36,57.41,57.3,57.4,15612.0,53.3695,53.416,53.3137,53.4067,15612.0
2020-08-24 14:00:00,57.41,57.5,57.38,57.45,16840.0,53.416,53.4998,53.3881,53.4532,16840.0
2020-08-24 14:10:00,57.49,57.61,57.48,57.49,23693.0,53.4905,53.6021,53.4811,53.4905,23693.0
2020-08-24 14:20:00,57.49,57.49,57.34,57.4,27638.0,53.4905,53.4905,53.3509,53.4067,27638.0
2020-08-24 14:30:00,57.4,57.52,57.37,57.41,15813.0,53.4067,53.5184,53.3788,53.416,15813.0
2020-08-24 14:40:00,57.37,57.44,57.3,57.42,23788.0,53.3788,53.4439,53.3137,53.4253,23788.0
2020-08-24 14:50:00,57.41,57.44,57.31,57.38,20470.0,53.416,53.4439,53.323,53.3881,20470.0
2020-08-24 15:00:00,57.37,57.43,57.19,57.21,21414.0,53.3788,53.4346,53.2113,53.2299,21414.0
2020-08-24 15:10:00,57.19,57.2,57.06,57.16,32636.0,53.2113,53.2206,53.0904,53.1834,32636.0
2020-08-24 15:20:00,57.16,57.29,57.15,57.17,16656.0,53.1834,53.3044,53.1741,53.1927,16656.0
2020-08-24 15:30:00,57.17,57.19,57.03,57.05,27495.0,53.1927,53.2113,53.0625,53.0811,27495.0
2020-08-24 15:40:00,57.03,57.07,56.95,57.02,39937.0,53.0625,53.0997,52.988,53.0531,39937.0
2020-08-24 15:50:00,57.03,57.12,56.99,57.06,106635.0,53.0625,53.1462,53.0252,53.0904,106635.0
2020-08-25 09:30:00,56.78,56.98,56.32,56.52,87424.0,52.8298,53.0159,52.4018,52.5879,87424.0
2020-08-25 09:40:00,56.47,56.83,56.4,56.63,27744.0,52.5414,52.8764,52.4763,52.6903,27744.0
2020-08-25 09:50:00,56.62,56.77,56.5,56.7,25620.0,52.681,52.8205,52.5693,52.7554,25620.0
2020-08-25 10:00:00,56.6,56.62,56.2,56.2,35729.0,52.6624,52.681,52.2902,52.2902,35729.0
2020-08-25 10:10:00,56.21,56.5,56.1,56.31,33500.0,52.2995,52.5693,52.1972,52.3925,33500.0
2020-08-25 10:20:00,56.29,56.34,56.1,56.21,38564.0,52.3739,52.4205,52.1972,52.2995,38564.0
2020-08-25 10:30:00,56.19,56.26,55.96,56.18,71418.0,52.2809,52.346,52.0669,52.2716,71418.0
2020-08-25 10:40:00,56.17,56.19,55.82,55.84,37304.0,52.2623,52.2809,51.9366,51.9552,37304.0
2020-08-25 10:50:00,55.83,55.83,55.49,55.64,88553.0,51.9459,51.9459,51.6296,51.7692,88553.0
2020-08-25 11:00:00,55.62,55.78,55.57,55.65,49332.0,51.7505,51.8994,51.704,51.7785,49332.0
2020-08-25 11:10:00,55.63,55.76,55.54,55.64,28848.0,51.7599,51.8808,51.6761,51.7692,28848.0
2020-08-25 11:20:00,55.64,55.64,55.22,55.32,91719.0,51.7692,51.7692,51.3784,51.4714,91719.0
2020-08-25 11:30:00,55.32,55.51,55.12,55.36,50031.0,51.4714,51.6482,51.2853,51.5086,50031.0
2020-08-25 11:40:00,55.35,55.44,55.28,55.41,23729.0,51.4993,51.5831,51.4342,51.5552,23729.0
2020-08-25 11:50:00,55.42,55.59,55.35,55.57,27065.0,51.5645,51.7226,51.4993,51.704,27065.0
2020-08-25 12:00:00,55.58,55.77,55.54,55.74,80702.0,51.7133,51.8901,51.6761,51.8622,80702.0
2020-08-25 12:10:00,55.73,55.73,55.46,55.46,18087.0,51.8529,51.8529,51.6017,51.6017,18087.0
2020-08-25 12:20:00,55.47,55.48,55.34,55.35,19345.0,51.611,51.6203,51.49,51.4993,19345.0
2020-08-25 12:30:00,55.35,55.47,55.3,55.47,19619.0,51.4993,51.611,51.4528,51.611,19619.0
2020-08-25 12:40:00,55.48,55.65,55.48,55.52,27073.0,51.6203,51.7785,51.6203,51.6575,27073.0
2020-08-25 12:50:00,55.48,55.65,55.46,55.57,30035.0,51.6203,51.7785,51.6017,51.704,30035.0
2020-08-25 13:00:00,55.57,55.7,55.52,55.66,28948.0,51.704,51.825,51.6575,51.7878,28948.0
2020-08-25 13:10:00,55.65,55.76,55.62,55.74,35081.0,51.7785,51.8808,51.7505,51.8622,35081.0
2020-08-25 13:20:00,55.73,55.85,55.7,55.83,25925.0,51.8529,51.9645,51.825,51.9459,25925.0
2020-08-25 13:30:00,55.86,56.0,55.83,55.99,44259.0,51.9738,52.1041,51.9459,52.0948,44259.0
2020-08-25 13:40:00,56.01,56.11,55.98,56.09,33342.0,52.1134,52.2065,52.0855,52.1878,33342.0
2020-08-25 13:50:00,56.1,56.27,56.07,56.23,38946.0,52.1972,52.3553,52.1692,52.3181,38946.0
2020-08-25 14:00:00,56.23,56.25,56.08,56.09,39435.0,52.3181,52.3367,52.1785,52.1878,39435.0
2020-08-25 14:10:00,56.1,56.22,56.08,56.1,46493.0,52.1972,52.3088,52.1785,52.1972,46493.0
2020-08-25 14:20:00,56.08,56.31,56.08,56.27,31395.0,52.1785,52.3925,52.1785,52.3553,31395.0
2020-08-25 14:30:00,56.26,56.43,56.19,56.21,35864.0,52.346,52.5042,52.2809,52.2995,35864.0
2020-08-25 14:40:00,56.2,56.3,56.12,56.13,20456.0,52.2902,52.3832,52.2158,52.2251,20456.0
2020-08-25 14:50:00,56.15,56.5,56.14,56.5,47775.0,52.2437,52.5693,52.2344,52.5693,47775.0
2020-08-25 15:00:00,56.5,56.6,56.44,56.52,60734.0,52.5693,52.6624,52.5135,52.5879,60734.0
2020-08-25 15:10:00,56.53,56.71,56.52,56.63,53153.0,52.5972,52.7647,52.5879,52.6903,53153.0
2020-08-25 15:20:00,56.64,56.65,56.47,56.65,39137.0,52.6996,52.7089,52.5414,52.7089,39137.0
2020-08-25 15:30:00,56.65,56.74,56.61,56.69,42109.0,52.7089,52.7926,52.6717,52.7461,42109.0
2020-08-25 15:40:00,56.68,56.77,56.67,56.76,49168.0,52.7368,52.8205,52.7275,52.8112,49168.0
2020-08-25 15:50:00,56.76,56.92,56.65,56.89,127597.0,52.8112,52.9601,52.7089,52.9322,127597.0
2020-08-26 09:30:00,56.15,56.93,56.15,56.56,140591.0,52.2437,52.9694,52.2437,52.6252,140591.0
2020-08-26 09:40:00,56.59,57.25,56.59,56.85,101111.0,52.6531,53.2671,52.6531,52.895,101111.0
2020-08-26 09:50:00,56.8,57.12,56.7,57.1,81862.0,52.8485,53.1462,52.7554,53.1276,81862.0
2020-08-26 10:00:00,57.08,57.29,57.02,57.05,151302.0,53.109,53.3044,53.0531,53.0811,151302.0
2020-08-26 10:10:00,57.07,57.75,57.03,57.69,72352.0,53.0997,53.7324,53.0625,53.6765,72352.0
2020-08-26 10:20:00,57.68,58.01,57.68,57.94,34102.0,53.6672,53.9743,53.6672,53.9091,34102.0
2020-08-26 10:30:00,57.93,58.31,57.92,58.05,50062.0,53.8998,54.2534,53.8905,54.0115,50062.0
2020-08-26 10:40:00,58.03,58.09,57.52,57.52,87648.0,53.9929,54.0487,53.5184,53.5184,87648.0
2020-08-26 10:50:00,57.53,57.68,57.33,57.68,136736.0,53.5277,53.6672,53.3416,53.6672,136736.0
2020-08-26 11:00:00,57.66,58.01,57.6,57.98,51314.0,53.6486,53.9743,53.5928,53.9464,51314.0
2020-08-26 11:10:00,58.01,58.2,58.01,58.19,35832.0,53.9743,54.1511,53.9743,54.1418,35832.0
2020-08-26 11:20:00,58.19,58.38,58.17,58.37,31637.0,54.1418,54.3185,54.1231,54.3092,31637.0
2020-08-26 11:30:00,58.4,58.56,58.22,58.35,20166.0,54.3371,54.486,54.1697,54.2906,20166.0
2020-08-26 11:40:00,58.35,58.53,58.16,58.23,32570.0,54.2906,54.4581,54.1138,54.179,32570.0
2020-08-26 11:50:00,58.24,58.33,58.01,58.02,24885.0,54.1883,54.272,53.9743,53.9836,24885.0
2020-08-26 12:00:00,58.04,58.17,57.94,57.98,14500.0,54.0022,54.1231,53.9091,53.9464,14500.0
2020-08-26 12:10:00,57.98,58.23,57.98,58.22,11214.0,53.9464,54.179,53.9464,54.1697,11214.0
2020-08-26 12:20:00,58.2,58.3,58.12,58.12,10250.0,54.1511,54.2441,54.0766,54.0766,10250.0
2020-08-26 12:30:00,58.15,58.19,58.07,58.1,12491.0,54.1045,54.1418,54.0301,54.058,12491.0
2020-08-26 12:40:00,58.09,58.18,58.06,58.17,9634.0,54.0487,54.1324,54.0208,54.1231,9634.0
2020-08-26 12:50:00,58.18,58.27,58.02,58.04,7907.0,54.1324,54.2162,53.9836,54.0022,7907.0
2020-08-26 13:00:00,58.05,58.38,58.05,58.38,11697.0,54.0115,54.3185,54.0115,54.3185,11697.0
2020-08-26 13:10:00,58.39,58.68,58.37,58.62,26329.0,54.3278,54.5977,54.3092,54.5418,26329.0
2020-08-26 13:20:00,58.63,58.66,58.47,58.5,29215.0,54.5511,54.5791,54.4023,54.4302,29215.0
2020-08-26 13:30:00,58.5,58.64,58.5,58.59,13734.0,54.4302,54.5604,54.4302,54.5139,13734.0
2020-08-26 13:40:00,58.57,58.69,58.52,58.66,11621.0,54.4953,54.607,54.4488,54.5791,11621.0
2020-08-26 13:50:00,58.69,58.74,58.62,58.63,6494.0,54.607,54.6535,54.5418,54.5511,6494.0
2020-08-26 14:00:00,58.69,58.78,58.54,58.63,27368.0,54.607,54.6907,54.4674,54.5511,27368.0
2020-08-26 14:10:00,58.66,58.7,58.56,58.67,13475.0,54.5791,54.6163,54.486,54.5884,13475.0
2020-08-26 14:20:00,58.71,58.72,58.54,58.55,16525.0,54.6256,54.6349,54.4674,54.4767,16525.0
2020-08-26 14:30:00,58.59,58.59,58.21,58.25,36966.0,54.5139,54.5139,54.1604,54.1976,36966.0
2020-08-26 14:40:00,58.27,58.31,58.01,58.18,38375.0,54.2162,54.2534,53.9743,54.1324,38375.0
2020-08-26 14:50:00,58.18,58.21,58.02,58.07,35172.0,54.1324,54.1604,53.9836,54.0301,35172.0
2020-08-26 15:00:00,58.06,58.23,57.96,58.21,43600.0,54.0208,54.179,53.9278,54.1604,43600.0
2020-08-26 15:10:00,58.2,58.44,58.17,58.44,41634.0,54.1511,54.3744,54.1231,54.3744,41634.0
2020-08-26 15:20:00,58.44,58.56,58.39,58.56,46062.0,54.3744,54.486,54.3278,54.486,46062.0
2020-08-26 15:30:00,58.57,58.61,58.33,58.43,47318.0,54.4953,54.5325,54.272,54.3651,47318.0
2020-08-26 15:40:00,58.43,58.58,58.4,58.53,52698.0,54.3651,54.5046,54.3371,54.4581,52698.0
2020-08-26 15:50:00,58.53,58.59,58.47,58.51,161390.0,54.4581,54.5139,54.4023,54.4395,161390.0
2020-08-27 09:30:00,59.75,59.85,58.33,58.33,156743.0,55.5932,55.6863,54.272,54.272,156743.0
2020-08-27 09:40:00,58.46,58.54,57.56,57.97,100810.0,54.393,54.4674,53.5556,53.9371,100810.0
2020-08-27 09:50:00,57.86,58.17,57.48,57.57,63733.0,53.8347,54.1231,53.4811,53.5649,63733.0
2020-08-27 10:00:00,57.5,57.5,56.35,56.5,110693.0,53.4998,53.4998,52.4298,52.5693,110693.0
2020-08-27 10:10:00,56.51,57.4,56.49,57.4,71745.0,52.5786,53.4067,52.56,53.4067,71745.0
2020-08-27 10:20:00,57.37,57.43,56.85,57.29,66214.0,53.3788,53.4346,52.895,53.3044,66214.0
2020-08-27 10:30:00,57.3,57.3,57.03,57.11,45015.0,53.3137,53.3137,53.0625,53.1369,45015.0
2020-08-27 10:40:00,57.1,57.12,56.49,56.53,75060.0,53.1276,53.1462,52.56,52.5972,75060.0
2020-08-27 10:50:00,56.49,56.82,56.33,56.74,93506.0,52.56,52.8671,52.4112,52.7926,93506.0
2020-08-27 11:00:00,56.73,57.14,56.71,57.05,46269.0,52.7833,53.1648,52.7647,53.0811,46269.0
2020-08-27 11:10:00,57.08,57.09,56.56,56.68,40102.0,53.109,53.1183,52.6252,52.7368,40102.0
2020-08-27 11:20:00,56.62,56.92,56.6,56.69,25381.0,52.681,52.9601,52.6624,52.7461,25381.0
2020-08-27 11:30:00,56.69,57.21,56.69,57.2,19657.0,52.7461,53.2299,52.7461,53.2206,19657.0
2020-08-27 11:40:00,57.2,57.64,57.2,57.55,36855.0,53.2206,53.63,53.2206,53.5463,36855.0
2020-08-27 11:50:00,57.59,57.62,57.28,57.32,26188.0,53.5835,53.6114,53.2951,53.3323,26188.0
2020-08-27 12:00:00,57.29,57.48,57.13,57.47,16695.0,53.3044,53.4811,53.1555,53.4718,16695.0
2020-08-27 12:10:00,57.48,57.52,57.18,57.22,20045.0,53.4811,53.5184,53.202,53.2392,20045.0
2020-08-27 12:20:00,57.22,57.31,56.94,56.97,20692.0,53.2392,53.323,52.9787,53.0066,20692.0
2020-08-27 12:30:00,56.98,57.2,56.78,56.82,52750.0,53.0159,53.2206,52.8298,52.8671,52750.0
2020-08-27 12:40:00,56.82,56.99,56.7,56.77,46584.0,52.8671,53.0252,52.7554,52.8205,46584.0
2020-08-27 12:50:00,56.78,56.92,56.69,56.71,36276.0,52.8298,52.9601,52.7461,52.7647,36276.0
2020-08-27 13:00:00,56.7,57.09,56.6,57.06,25075.0,52.7554,53.1183,52.6624,53.0904,25075.0
2020-08-27 13:10:00,57.05,57.25,57.02,57.13,15670.0,53.0811,53.2671,53.0531,53.1555,15670.0
2020-08-27 13:20:00,57.19,57.39,57.19,57.39,12143.0,53.2113,53.3974,53.2113,53.3974,12143.0
2020-08-27 13:30:00,57.44,57.45,57.26,57.27,17722.0,53.4439,53.4532,53.2765,53.2858,17722.0
2020-08-27 13:40:00,57.25,57.54,57.24,57.45,21623.0,53.2671,53.537,53.2578,53.4532,21623.0
2020-08-27 13:50:00,57.45,57.6,57.36,57.58,28481.0,53.4532,53.5928,53.3695,53.5742,28481.0
2020-08-27 14:00:00,57.57,57.63,57.43,57.5,26516.0,53.5649,53.6207,53.4346,53.4998,26516.0
2020-08-27 14:10:00,57.52,57.61,57.46,57.58,22768.0,53.5184,53.6021,53.4625,53.5742,22768.0
2020-08-27 14:20:00,57.6,57.61,57.46,57.6,15934.0,53.5928,53.6021,53.4625,53.5928,15934.0
2020-08-27 14:30:00,57.62,57.82,57.52,57.79,101595.0,53.6114,53.7975,53.5184,53.7696,101595.0
2020-08-27 14:40:00,57.8,57.83,57.51,57.53,20653.0,53.7789,53.8068,53.5091,53.5277,20653.0
2020-08-27 14:50:00,57.53,57.58,57.34,57.34,26072.0,53.5277,53.5742,53.3509,53.3509,26072.0
2020-08-27 15:00:00,57.34,57.54,57.34,57.5,27305.0,53.3509,53.537,53.3509,53.4998,27305.0
2020-08-27 15:10:00,57.51,57.69,57.51,57.56,32569.0,53.5091,53.6765,53.5091,53.5556,32569.0
2020-08-27 15:20:00,57.58,57.68,57.58,57.67,41946.0,53.5742,53.6672,53.5742,53.6579,41946.0
2020-08-27 15:30:00,57.67,57.82,57.67,57.76,69704.0,53.6579,53.7975,53.6579,53.7417,69704.0
2020-08-27 15:40:00,57.76,57.79,57.51,57.55,99233.0,53.7417,53.7696,53.5091,53.5463,99233.0
2020-08-27 15:50:00,57.55,57.59,57.25,57.41,203849.0,53.5463,53.5835,53.2671,53.416,203849.0
2020-08-28 09:30:00,58.79,58.89,58.29,58.68,196184.0,54.7,54.7931,54.2348,54.5977,196184.0
2020-08-28 09:40:00,58.72,58.95,58.47,58.75,100763.0,54.6349,54.8489,54.4023,54.6628,100763.0
2020-08-28 09:50:00,58.74,58.99,58.54,58.9,36895.0,54.6535,54.8861,54.4674,54.8024,36895.0
2020-08-28 10:00:00,58.85,59.02,58.49,58.58,62358.0,54.7558,54.914,54.4209,54.5046,62358.0
2020-08-28 10:10:00,58.6,58.86,58.54,58.78,37875.0,54.5232,54.7651,54.4674,54.6907,37875.0
2020-08-28 10:20:00,58.74,59.13,58.69,59.08,57820.0,54.6535,55.0164,54.607,54.9698,57820.0
2020-08-28 10:30:00,59.04,59.13,58.81,58.96,28723.0,54.9326,55.0164,54.7186,54.8582,28723.0
2020-08-28 10:40:00,58.99,59.28,58.95,59.26,34259.0,54.8861,55.1559,54.8489,55.1373,34259.0
2020-08-28 10:50:00,59.24,59.38,59.08,59.21,26114.0,55.1187,55.249,54.9698,55.0908,26114.0
2020-08-28 11:00:00,59.22,59.34,59.11,59.3,25841.0,55.1001,55.2117,54.9977,55.1745,25841.0
2020-08-28 11:10:00,59.31,59.66,59.25,59.55,51300.0,55.1838,55.5095,55.128,55.4071,51300.0
2020-08-28 11:20:00,59.57,59.64,59.45,59.54,22307.0,55.4257,55.4909,55.3141,55.3978,22307.0
2020-08-28 11:30:00,59.53,59.74,59.5,59.55,35033.0,55.3885,55.5839,55.3606,55.4071,35033.0
2020-08-28 11:40:00,59.56,59.57,59.38,59.41,20350.0,55.4164,55.4257,55.249,55.2769,20350.0
2020-08-28 11:50:00,59.39,59.6,59.38,59.49,16684.0,55.2583,55.4537,55.249,55.3513,16684.0
2020-08-28 12:00:00,59.49,59.85,59.49,59.82,43718.0,55.3513,55.6863,55.3513,55.6584,43718.0
2020-08-28 12:10:00,59.84,59.97,59.8,59.95,35916.0,55.677,55.7979,55.6397,55.7793,35916.0
2020-08-28 12:20:00,59.97,59.99,59.8,59.95,36879.0,55.7979,55.8165,55.6397,55.7793,36879.0
2020-08-28 12:30:00,59.95,59.99,59.66,59.69,36305.0,55.7793,55.8165,55.5095,55.5374,36305.0
2020-08-28 12:40:00,59.71,59.87,59.71,59.82,19851.0,55.556,55.7049,55.556,55.6584,19851.0
2020-08-28 12:50:00,59.81,59.81,59.66,59.8,19810.0,55.6491,55.6491,55.5095,55.6397,19810.0
2020-08-28 13:00:00,59.77,59.81,59.57,59.61,23380.0,55.6118,55.6491,55.4257,55.463,23380.0
2020-08-28 13:10:00,59.62,59.62,59.45,59.47,23100.0,55.4723,55.4723,55.3141,55.3327,23100.0
2020-08-28 13:20:00,59.47,59.58,59.47,59.56,18785.0,55.3327,55.4351,55.3327,55.4164,18785.0
2020-08-28 13:30:00,59.53,59.67,59.4,59.66,24374.0,55.3885,55.5188,55.2676,55.5095,24374.0
2020-08-28 13:40:00,59.67,59.68,59.46,59.5,20914.0,55.5188,55.5281,55.3234,55.3606,20914.0
2020-08-28 13:50:00,59.51,59.51,59.26,59.38,39477.0,55.3699,55.3699,55.1373,55.249,39477.0
2020-08-28 14:00:00,59.38,59.48,59.3,59.48,15766.0,55.249,55.342,55.1745,55.342,15766.0
2020-08-28 14:10:00,59.47,59.48,59.24,59.33,26875.0,55.3327,55.342,55.1187,55.2024,26875.0
2020-08-28 14:20:00,59.34,59.52,59.32,59.51,24152.0,55.2117,55.3792,55.1931,55.3699,24152.0
2020-08-28 14:30:00,59.51,59.61,59.48,59.57,27406.0,55.3699,55.463,55.342,55.4257,27406.0
2020-08-28 14:40:00,59.57,59.68,59.48,59.68,16055.0,55.4257,55.5281,55.342,55.5281,16055.0
2020-08-28 14:50:00,59.68,59.68,59.54,59.58,32241.0,55.5281,55.5281,55.3978,55.4351,32241.0
2020-08-28 15:00:00,59.57,59.59,59.34,59.34,58766.0,55.4257,55.4444,55.2117,55.2117,58766.0
2020-08-28 15:10:00,59.34,59.49,59.28,59.48,60899.0,55.2117,55.3513,55.1559,55.342,60899.0
2020-08-28 15:20:00,59.49,59.58,59.49,59.57,71615.0,55.3513,55.4351,55.3513,55.4257,71615.0
2020-08-28 15:30:00,59.58,59.65,59.58,59.63,80768.0,55.4351,55.5002,55.4351,55.4816,80768.0
2020-08-28 15:40:00,59.63,59.8,59.63,59.76,92249.0,55.4816,55.6397,55.4816,55.6025,92249.0
2020-08-28 15:50:00,59.76,59.85,59.66,59.69,236958.0,55.6025,55.6863,55.5095,55.5374,236958.0
2020-08-31 09:30:00,60.0,60.34,59.62,59.69,117060.0,55.8258,56.1422,55.4723,55.5374,117060.0
2020-08-31 09:40:00,59.66,60.27,59.66,60.24,37525.0,55.5095,56.077,55.5095,56.0491,37525.0
2020-08-31 09:50:00,60.23,60.46,59.88,60.0,60642.0,56.0398,56.2538,55.7142,55.8258,60642.0
2020-08-31 10:00:00,59.96,60.47,59.96,60.47,30154.0,55.7886,56.2631,55.7886,56.2631,30154.0
2020-08-31 10:10:00,60.48,60.6,60.35,60.56,35578.0,56.2724,56.3841,56.1515,56.3469,35578.0
2020-08-31 10:20:00,60.57,60.61,60.26,60.39,20923.0,56.3562,56.3934,56.0677,56.1887,20923.0
2020-08-31 10:30:00,60.39,60.48,60.06,60.1,27452.0,56.1887,56.2724,55.8817,55.9189,27452.0
2020-08-31 10:40:00,60.1,60.18,59.78,59.96,53426.0,55.9189,55.9933,55.6211,55.7886,53426.0
2020-08-31 10:50:00,59.92,60.12,59.67,59.69,48648.0,55.7514,55.9375,55.5188,55.5374,48648.0
2020-08-31 11:00:00,59.65,59.97,59.65,59.93,25318.0,55.5002,55.7979,55.5002,55.7607,25318.0
2020-08-31 11:10:00,59.93,60.24,59.89,60.17,27159.0,55.7607,56.0491,55.7235,55.984,27159.0
2020-08-31 11:20:00,60.19,60.19,59.81,59.88,21219.0,56.0026,56.0026,55.6491,55.7142,21219.0
2020-08-31 11:30:00,59.96,60.19,59.91,60.19,16478.0,55.7886,56.0026,55.7421,56.0026,16478.0
2020-08-31 11:40:00,60.19,60.24,60.09,60.11,13715.0,56.0026,56.0491,55.9096,55.9282,13715.0
2020-08-31 11:50:00,60.18,60.32,60.15,60.31,20653.0,55.9933,56.1236,55.9654,56.1143,20653.0
2020-08-31 12:00:00,60.31,60.54,60.26,60.52,23665.0,56.1143,56.3283,56.0677,56.3097,23665.0
2020-08-31 12:10:00,60.56,60.59,60.47,60.56,11669.0,56.3469,56.3748,56.2631,56.3469,11669.0
2020-08-31 12:20:00,60.59,60.59,60.41,60.45,14237.0,56.3748,56.3748,56.2073,56.2445,14237.0
2020-08-31 12:30:00,60.47,60.51,60.31,60.44,24552.0,56.2631,56.3004,56.1143,56.2352,24552.0
2020-08-31 12:40:00,60.44,60.57,60.37,60.44,22450.0,56.2352,56.3562,56.1701,56.2352,22450.0
2020-08-31 12:50:00,60.45,60.54,60.41,60.54,11010.0,56.2445,56.3283,56.2073,56.3283,11010.0
2020-08-31 13:00:00,60.51,60.53,60.46,60.51,26194.0,56.3004,56.319,56.2538,56.3004,26194.0
2020-08-31 13:10:00,60.51,60.71,60.47,60.67,26336.0,56.3004,56.4864,56.2631,56.4492,26336.0
2020-08-31 13:20:00,60.65,60.69,60.59,60.64,7800.0,56.4306,56.4678,56.3748,56.4213,7800.0
2020-08-31 13:30:00,60.67,60.8,60.63,60.75,20082.0,56.4492,56.5702,56.412,56.5237,20082.0
2020-08-31 13:40:00,60.8,60.87,60.75,60.75,13461.0,56.5702,56.6353,56.5237,56.5237,13461.0
2020-08-31 13:50:00,60.75,60.93,60.74,60.9,50275.0,56.5237,56.6911,56.5144,56.6632,50275.0
2020-08-31 14:00:00,60.91,60.91,60.52,60.58,49097.0,56.6725,56.6725,56.3097,56.3655,49097.0
2020-08-31 14:10:00,60.59,60.64,60.48,60.53,34597.0,56.3748,56.4213,56.2724,56.319,34597.0
2020-08-31 14:20:00,60.53,60.54,60.45,60.51,18198.0,56.319,56.3283,56.2445,56.3004,18198.0
2020-08-31 14:30:00,60.52,60.61,60.46,60.47,39208.0,56.3097,56.3934,56.2538,56.2631,39208.0
2020-08-31 14:40:00,60.5,60.56,60.38,60.49,28072.0,56.291,56.3469,56.1794,56.2817,28072.0
2020-08-31 14:50:00,60.48,60.63,60.45,60.62,33280.0,56.2724,56.412,56.2445,56.4027,33280.0
2020-08-31 15:00:00,60.64,60.66,60.5,60.53,63286.0,56.4213,56.4399,56.291,56.319,63286.0
2020-08-31 15:10:00,60.52,60.52,60.08,60.08,96032.0,56.3097,56.3097,55.9003,55.9003,96032.0
2020-08-31 15:20:00,60.06,60.16,59.96,60.11,40760.0,55.8817,55.9747,55.7886,55.9282,40760.0
2020-08-31 15:30:00,60.11,60.26,60.07,60.15,56107.0,55.9282,56.0677,55.891,55.9654,56107.0
2020-08-31 15:40:00,60.14,60.32,60.03,60.26,66783.0,55.9561,56.1236,55.8537,56.0677,66783.0
2020-08-31 15:50:00,60.25,60.4,60.17,60.2,153995.0,56.0584,56.198,55.984,56.0119,153995.0
2020-09-01 09:30:00,61.42,61.5,60.68,60.8,195923.0,57.147,57.2215,56.4585,56.5702,195923.0
2020-09-01 09:40:00,60.81,61.08,60.53,60.53,61674.0,56.5795,56.8307,56.319,56.319,61674.0
2020-09-01 09:50:00,60.52,60.7,60.34,60.53,68745.0,56.3097,56.4771,56.1422,56.319,68745.0
2020-09-01 10:00:00,60.53,60.53,59.86,59.93,179350.0,56.319,56.319,55.6956,55.7607,179350.0
2020-09-01 10:10:00,59.88,60.21,59.8,59.99,69585.0,55.7142,56.0212,55.6397,55.8165,69585.0
2020-09-01 10:20:00,59.98,60.0,59.73,59.83,38390.0,55.8072,55.8258,55.5746,55.6677,38390.0
2020-09-01 10:30:00,59.81,59.94,59.56,59.72,62488.0,55.6491,55.77,55.4164,55.5653,62488.0
2020-09-01 10:40:00,59.7,59.74,59.24,59.54,76812.0,55.5467,55.5839,55.1187,55.3978,76812.0
2020-09-01 10:50:00,59.54,60.06,59.5,59.99,66443.0,55.3978,55.8817,55.3606,55.8165,66443.0
2020-09-01 11:00:00,59.99,60.15,59.9,59.93,33364.0,55.8165,55.9654,55.7328,55.7607,33364.0
2020-09-01 11:10:00,59.9,60.02,59.76,59.87,33030.0,55.7328,55.8444,55.6025,55.7049,33030.0
2020-09-01 11:20:00,59.87,59.95,59.61,59.67,29078.0,55.7049,55.7793,55.463,55.5188,29078.0
2020-09-01 11:30:00,59.68,59.74,59.6,59.61,17472.0,55.5281,55.5839,55.4537,55.463,17472.0
2020-09-01 11:40:00,59.62,59.7,59.49,59.53,20264.0,55.4723,55.5467,55.3513,55.3885,20264.0
2020-09-01 11:50:00,59.51,59.56,59.32,59.54,18628.0,55.3699,55.4164,55.1931,55.3978,18628.0
2020-09-01 12:00:00,59.56,59.73,59.5,59.72,15904.0,55.4164,55.5746,55.3606,55.5653,15904.0
2020-09-01 12:10:00,59.72,59.82,59.7,59.76,17464.0,55.5653,55.6584,55.5467,55.6025,17464.0
2020-09-01 12:20:00,59.77,59.83,59.74,59.78,6006.0,55.6118,55.6677,55.5839,55.6211,6006.0
2020-09-01 12:30:00,59.77,59.77,59.65,59.76,11459.0,55.6118,55.6118,55.5002,55.6025,11459.0
2020-09-01 12:40:00,59.79,59.93,59.77,59.93,11896.0,55.6304,55.7607,55.6118,55.7607,11896.0
2020-09-01 12:50:00,59.92,59.97,59.78,59.78,10756.0,55.7514,55.7979,55.6211,55.6211,10756.0
2020-09-01 13:00:00,59.79,59.8,59.48,59.48,14569.0,55.6304,55.6397,55.342,55.342,14569.0
2020-09-01 13:10:00,59.5,59.51,59.37,59.51,10441.0,55.3606,55.3699,55.2397,55.3699,10441.0
2020-09-01 13:20:00,59.54,59.67,59.5,59.64,16957.0,55.3978,55.5188,55.3606,55.4909,16957.0
2020-09-01 13:30:00,59.67,59.71,59.57,59.6,5717.0,55.5188,55.556,55.4257,55.4537,5717.0
2020-09-01 13:40:00,59.57,59.62,59.32,59.37,19198.0,55.4257,55.4723,55.1931,55.2397,19198.0
2020-09-01 13:50:00,59.33,59.45,59.22,59.38,52624.0,55.2024,55.3141,55.1001,55.249,52624.0
2020-09-01 14:00:00,59.37,59.47,59.32,59.43,23078.0,55.2397,55.3327,55.1931,55.2955,23078.0
2020-09-01 14:10:00,59.42,59.45,59.05,59.19,52803.0,55.2862,55.3141,54.9419,55.0722,52803.0
2020-09-01 14:20:00,59.16,59.22,59.09,59.2,14661.0,55.0443,55.1001,54.9791,55.0815,14661.0
2020-09-01 14:30:00,59.21,59.24,59.01,59.01,24083.0,55.0908,55.1187,54.9047,54.9047,24083.0
2020-09-01 14:40:00,59.0,59.02,58.81,58.96,35914.0,54.8954,54.914,54.7186,54.8582,35914.0
2020-09-01 14:50:00,58.97,59.02,58.87,58.92,21023.0,54.8675,54.914,54.7744,54.821,21023.0
2020-09-01 15:00:00,58.92,59.11,58.91,59.06,22936.0,54.821,54.9977,54.8117,54.9512,22936.0
2020-09-01 15:10:00,59.05,59.1,58.88,58.88,47748.0,54.9419,54.9884,54.7837,54.7837,47748.0
2020-09-01 15:20:00,58.87,58.94,58.66,58.85,75961.0,54.7744,54.8396,54.5791,54.7558,75961.0
2020-09-01 15:30:00,58.86,59.11,58.86,59.1,60465.0,54.7651,54.9977,54.7651,54.9884,60465.0
2020-09-01 15:40:00,59.11,59.33,59.11,59.27,116084.0,54.9977,55.2024,54.9977,55.1466,116084.0
2020-09-01 15:50:00,59.28,59.41,59.22,59.36,248456.0,55.1559,55.2769,55.1001,55.2304,248456.0
2020-09-02 09:30:00,58.82,58.82,57.87,58.06,130684.0,54.7279,54.7279,53.844,54.0208,130684.0
2020-09-02 09:40:00,57.97,58.09,57.53,57.98,62466.0,53.9371,54.0487,53.5277,53.9464,62466.0
2020-09-02 09:50:00,57.99,58.04,57.33,57.61,58367.0,53.9557,54.0022,53.3416,53.6021,58367.0
2020-09-02 10:00:00,57.6,58.57,57.37,58.02,79153.0,53.5928,54.4953,53.3788,53.9836,79153.0
2020-09-02 10:10:00,58.0,58.25,57.75,57.9,32806.0,53.965,54.1976,53.7324,53.8719,32806.0
2020-09-02 10:20:00,57.88,58.23,57.85,58.01,13297.0,53.8533,54.179,53.8254,53.9743,13297.0
2020-09-02 10:30:00,58.02,58.34,58.01,58.05,16449.0,53.9836,54.2813,53.9743,54.0115,16449.0
2020-09-02 10:40:00,58.03,58.37,57.9,58.37,17932.0,53.9929,54.3092,53.8719,54.3092,17932.0
2020-09-02 10:50:00,58.4,58.56,58.17,58.55,26308.0,54.3371,54.486,54.1231,54.4767,26308.0
2020-09-02 11:00:00,58.55,58.68,58.3,58.33,41466.0,54.4767,54.5977,54.2441,54.272,41466.0
2020-09-02 11:10:00,58.33,58.46,58.15,58.29,11034.0,54.272,54.393,54.1045,54.2348,11034.0
2020-09-02 11:20:00,58.28,58.47,57.99,58.06,22712.0,54.2255,54.4023,53.9557,54.0208,22712.0
2020-09-02 11:30:00,58.08,58.56,58.08,58.31,21441.0,54.0394,54.486,54.0394,54.2534,21441.0
2020-09-02 11:40:00,58.36,58.94,58.36,58.82,27569.0,54.2999,54.8396,54.2999,54.7279,27569.0
2020-09-02 11:50:00,58.75,58.94,58.67,58.94,19061.0,54.6628,54.8396,54.5884,54.8396,19061.0
2020-09-02 12:00:00,58.93,58.93,58.67,58.76,16572.0,54.8303,54.8303,54.5884,54.6721,16572.0
2020-09-02 12:10:00,58.77,58.77,58.54,58.65,18728.0,54.6814,54.6814,54.4674,54.5698,18728.0
2020-09-02 12:20:00,58.65,58.7,58.28,58.28,12732.0,54.5698,54.6163,54.2255,54.2255,12732.0
2020-09-02 12:30:00,58.29,58.47,58.22,58.4,25731.0,54.2348,54.4023,54.1697,54.3371,25731.0
2020-09-02 12:40:00,58.36,58.38,58.22,58.22,20366.0,54.2999,54.3185,54.1697,54.1697,20366.0
2020-09-02 12:50:00,58.21,58.42,58.19,58.4,17890.0,54.1604,54.3558,54.1418,54.3371,17890.0
2020-09-02 13:00:00,58.35,58.39,58.2,58.25,10799.0,54.2906,54.3278,54.1511,54.1976,10799.0
2020-09-02 13:10:00,58.2,58.31,58.06,58.22,14372.0,54.1511,54.2534,54.0208,54.1697,14372.0
2020-09-02 13:20:00,58.23,58.47,58.23,58.45,17983.0,54.179,54.4023,54.179,54.3837,17983.0
2020-09-02 13:30:00,58.45,58.49,58.31,58.4,11691.0,54.3837,54.4209,54.2534,54.3371,11691.0
2020-09-02 13:40:00,58.37,58.54,58.32,58.34,19761.0,54.3092,54.4674,54.2627,54.2813,19761.0
2020-09-02 13:50:00,58.36,58.46,58.3,58.32,8505.0,54.2999,54.393,54.2441,54.2627,8505.0
2020-09-02 14:00:00,58.33,58.42,58.24,58.42,11687.0,54.272,54.3558,54.1883,54.3558,11687.0
2020-09-02 14:10:00,58.43,58.49,58.36,58.47,7842.0,54.3651,54.4209,54.2999,54.4023,7842.0
2020-09-02 14:20:00,58.51,58.55,58.45,58.55,13228.0,54.4395,54.4767,54.3837,54.4767,13228.0
2020-09-02 14:30:00,58.56,58.72,58.56,58.68,14532.0,54.486,54.6349,54.486,54.5977,14532.0
2020-09-02 14:40:00,58.68,58.72,58.62,58.72,12020.0,54.5977,54.6349,54.5418,54.6349,12020.0
2020-09-02 14:50:00,58.71,58.85,58.66,58.8,27506.0,54.6256,54.7558,54.5791,54.7093,27506.0
2020-09-02 15:00:00,58.82,58.99,58.77,58.95,34241.0,54.7279,54.8861,54.6814,54.8489,34241.0
2020-09-02 15:10:00,58.95,59.1,58.95,58.99,33810.0,54.8489,54.9884,54.8489,54.8861,33810.0
2020-09-02 15:20:00,59.0,59.05,58.8,58.81,48947.0,54.8954,54.9419,54.7093,54.7186,48947.0
2020-09-02 15:30:00,58.83,58.88,58.62,58.71,34330.0,54.7372,54.7837,54.5418,54.6256,34330.0
2020-09-02 15:40:00,58.72,58.91,58.72,58.91,33553.0,54.6349,54.8117,54.6349,54.8117,33553.0
2020-09-02 15:50:00,58.9,59.17,58.84,59.09,86286.0,54.8024,55.0536,54.7465,54.9791,86286.0
2020-09-03 09:30:00,58.56,58.69,58.02,58.28,132498.0,54.486,54.607,53.9836,54.2255,132498.0
2020-09-03 09:40:00,58.27,58.87,58.09,58.78,102520.0,54.2162,54.7744,54.0487,54.6907,102520.0
2020-09-03 09:50:00,58.74,59.13,58.63,58.86,52926.0,54.6535,55.0164,54.5511,54.7651,52926.0
2020-09-03 10:00:00,58.77,59.33,58.74,59.19,88279.0,54.6814,55.2024,54.6535,55.0722,88279.0
2020-09-03 10:10:00,59.19,59.27,58.37,58.4,49428.0,55.0722,55.1466,54.3092,54.3371,49428.0
2020-09-03 10:20:00,58.41,58.57,58.34,58.47,66754.0,54.3464,54.4953,54.2813,54.4023,66754.0
2020-09-03 10:30:00,58.44,58.67,58.2,58.38,43063.0,54.3744,54.5884,54.1511,54.3185,43063.0
2020-09-03 10:40:00,58.41,58.53,58.16,58.28,65948.0,54.3464,54.4581,54.1138,54.2255,65948.0
2020-09-03 10:50:00,58.33,58.5,58.19,58.23,26413.0,54.272,54.4302,54.1418,54.179,26413.0
2020-09-03 11:00:00,58.19,58.22,57.79,57.99,62366.0,54.1418,54.1697,53.7696,53.9557,62366.0
2020-09-03 11:10:00,57.96,58.07,57.24,57.25,138018.0,53.9278,54.0301,53.2578,53.2671,138018.0
2020-09-03 11:20:00,57.28,57.34,56.84,57.26,65944.0,53.2951,53.3509,52.8857,53.2765,65944.0
2020-09-03 11:30:00,57.27,57.43,57.1,57.3,61351.0,53.2858,53.4346,53.1276,53.3137,61351.0
2020-09-03 11:40:00,57.27,57.71,57.24,57.57,36667.0,53.2858,53.6951,53.2578,53.5649,36667.0
2020-09-03 11:50:00,57.55,57.78,57.55,57.63,47241.0,53.5463,53.7603,53.5463,53.6207,47241.0
2020-09-03 12:00:00,57.62,57.89,57.53,57.89,33950.0,53.6114,53.8626,53.5277,53.8626,33950.0
2020-09-03 12:10:00,57.9,58.06,57.88,57.92,27619.0,53.8719,54.0208,53.8533,53.8905,27619.0
2020-09-03 12:20:00,57.9,57.9,57.66,57.72,26221.0,53.8719,53.8719,53.6486,53.7045,26221.0
2020-09-03 12:30:00,57.71,57.84,57.67,57.79,16902.0,53.6951,53.8161,53.6579,53.7696,16902.0
2020-09-03 12:40:00,57.79,57.9,57.56,57.56,19465.0,53.7696,53.8719,53.5556,53.5556,19465.0
2020-09-03 12:50:00,57.59,57.7,57.56,57.59,25929.0,53.5835,53.6858,53.5556,53.5835,25929.0
2020-09-03 13:00:00,57.61,57.68,57.51,57.67,19317.0,53.6021,53.6672,53.5091,53.6579,19317.0
2020-09-03 13:10:00,57.64,57.87,57.59,57.76,28487.0,53.63,53.844,53.5835,53.7417,28487.0
2020-09-03 13:20:00,57.77,58.28,57.76,58.26,48249.0,53.751,54.2255,53.7417,54.2069,48249.0
2020-09-03 13:30:00,58.25,58.26,57.96,57.96,43428.0,54.1976,54.2069,53.9278,53.9278,43428.0
2020-09-03 13:40:00,58.01,58.02,57.71,57.85,36937.0,53.9743,53.9836,53.6951,53.8254,36937.0
2020-09-03 13:50:00,57.86,58.2,57.86,58.16,62680.0,53.8347,54.1511,53.8347,54.1138,62680.0
2020-09-03 14:00:00,58.17,58.55,58.15,58.51,80836.0,54.1231,54.4767,54.1045,54.4395,80836.0
2020-09-03 14:10:00,58.53,58.7,58.51,58.55,77678.0,54.4581,54.6163,54.4395,54.4767,77678.0
2020-09-03 14:20:00,58.56,58.9,58.53,58.82,101551.0,54.486,54.8024,54.4581,54.7279,101551.0
2020-09-03 14:30:00,58.81,59.11,58.77,59.04,108051.0,54.7186,54.9977,54.6814,54.9326,108051.0
2020-09-03 14:40:00,59.05,59.09,58.84,58.87,77631.0,54.9419,54.9791,54.7465,54.7744,77631.0
2020-09-03 14:50:00,58.91,59.03,58.77,58.78,56494.0,54.8117,54.9233,54.6814,54.6907,56494.0
2020-09-03 15:00:00,58.8,58.87,58.59,58.82,58303.0,54.7093,54.7744,54.5139,54.7279,58303.0
2020-09-03 15:10:00,58.83,58.9,58.73,58.83,50311.0,54.7372,54.8024,54.6442,54.7372,50311.0
2020-09-03 15:20:00,58.82,58.83,58.5,58.5,51568.0,54.7279,54.7372,54.4302,54.4302,51568.0
2020-09-03 15:30:00,58.51,58.6,58.3,58.54,77716.0,54.4395,54.5232,54.2441,54.4674,77716.0
2020-09-03 15:40:00,58.52,58.72,58.5,58.58,63244.0,54.4488,54.6349,54.4302,54.5046,63244.0
2020-09-03 15:50:00,58.58,58.77,58.58,58.75,179740.0,54.5046,54.6814,54.5046,54.6628,179740.0
2020-09-04 09:30:00,58.38,58.62,58.01,58.08,136701.0,54.3185,54.5418,53.9743,54.0394,136701.0
2020-09-04 09:40:00,58.14,58.14,57.4,57.4,73811.0,54.0952,54.0952,53.4067,53.4067,73811.0
2020-09-04 09:50:00,57.39,57.58,57.2,57.28,54705.0,53.3974,53.5742,53.2206,53.2951,54705.0
2020-09-04 10:00:00,57.28,57.67,57.15,57.4,62781.0,53.2951,53.6579,53.1741,53.4067,62781.0
2020-09-04 10:10:00,57.36,57.55,56.83,56.89,82100.0,53.3695,53.5463,52.8764,52.9322,82100.0
2020-09-04 10:20:00,56.82,57.2,56.72,56.73,91961.0,52.8671,53.2206,52.774,52.7833,91961.0
2020-09-04 10:30:00,56.76,56.88,56.36,56.52,149358.0,52.8112,52.9229,52.4391,52.5879,149358.0
2020-09-04 10:40:00,56.49,56.51,55.97,56.36,134574.0,52.56,52.5786,52.0762,52.4391,134574.0
2020-09-04 10:50:00,56.33,56.62,56.21,56.59,69008.0,52.4112,52.681,52.2995,52.6531,69008.0
2020-09-04 11:00:00,56.6,56.67,55.97,56.0,87822.0,52.6624,52.7275,52.0762,52.1041,87822.0
2020-09-04 11:10:00,55.94,56.29,55.9,56.23,53859.0,52.0483,52.3739,52.0111,52.3181,53859.0
2020-09-04 11:20:00,56.23,56.39,56.13,56.21,48220.0,52.3181,52.467,52.2251,52.2995,48220.0
2020-09-04 11:30:00,56.21,56.56,56.19,56.55,53991.0,52.2995,52.6252,52.2809,52.6158,53991.0
2020-09-04 11:40:00,56.55,56.67,56.43,56.47,53838.0,52.6158,52.7275,52.5042,52.5414,53838.0
2020-09-04 11:50:00,56.47,56.57,56.22,56.57,49955.0,52.5414,52.6345,52.3088,52.6345,49955.0
2020-09-04 12:00:00,56.57,56.68,56.51,56.65,37765.0,52.6345,52.7368,52.5786,52.7089,37765.0
2020-09-04 12:10:00,56.65,56.86,56.64,56.79,43852.0,52.7089,52.9043,52.6996,52.8391,43852.0
2020-09-04 12:20:00,56.81,57.31,56.76,57.3,78166.0,52.8578,53.323,52.8112,53.3137,78166.0
2020-09-04 12:30:00,57.31,57.47,57.24,57.25,98592.0,53.323,53.4718,53.2578,53.2671,98592.0
2020-09-04 12:40:00,57.27,57.33,57.12,57.12,57565.0,53.2858,53.3416,53.1462,53.1462,57565.0
2020-09-04 12:50:00,57.13,57.26,57.06,57.23,46952.0,53.1555,53.2765,53.0904,53.2485,46952.0
2020-09-04 13:00:00,57.24,57.24,56.89,57.01,57810.0,53.2578,53.2578,52.9322,53.0438,57810.0
2020-09-04 13:10:00,57.01,57.06,56.78,56.78,46204.0,53.0438,53.0904,52.8298,52.8298,46204.0
2020-09-04 13:20:00,56.78,57.01,56.74,56.99,53217.0,52.8298,53.0438,52.7926,53.0252,53217.0
2020-09-04 13:30:00,56.97,57.25,56.9,57.24,69935.0,53.0066,53.2671,52.9415,53.2578,69935.0
2020-09-04 13:40:00,57.24,57.47,57.24,57.38,97483.0,53.2578,53.4718,53.2578,53.3881,97483.0
2020-09-04 13:50:00,57.35,57.7,57.25,57.68,95160.0,53.3602,53.6858,53.2671,53.6672,95160.0
2020-09-04 14:00:00,57.71,57.81,57.59,57.62,72506.0,53.6951,53.7882,53.5835,53.6114,72506.0
2020-09-04 14:10:00,57.62,57.87,57.59,57.72,53640.0,53.6114,53.844,53.5835,53.7045,53640.0
2020-09-04 14:20:00,57.73,57.92,57.6,57.83,62894.0,53.7138,53.8905,53.5928,53.8068,62894.0
2020-09-04 14:30:00,57.83,58.09,57.79,58.04,55897.0,53.8068,54.0487,53.7696,54.0022,55897.0
2020-09-04 14:40:00,58.05,58.28,58.05,58.2,72928.0,54.0115,54.2255,54.0115,54.1511,72928.0
2020-09-04 14:50:00,58.18,58.31,58.0,58.24,67570.0,54.1324,54.2534,53.965,54.1883,67570.0
2020-09-04 15:00:00,58.22,58.34,58.12,58.27,74276.0,54.1697,54.2813,54.0766,54.2162,74276.0
2020-09-04 15:10:00,58.31,58.36,58.07,58.33,94979.0,54.2534,54.2999,54.0301,54.272,94979.0
2020-09-04 15:20:00,58.32,58.52,58.31,58.48,88755.0,54.2627,54.4488,54.2534,54.4116,88755.0
2020-09-04 15:30:00,58.47,58.58,58.32,58.38,96197.0,54.4023,54.5046,54.2627,54.3185,96197.0
2020-09-04 15:40:00,58.38,58.51,58.31,58.31,77814.0,54.3185,54.4395,54.2534,54.2534,77814.0
2020-09-04 15:50:00,58.32,58.53,58.23,58.34,163302.0,54.2627,54.4581,54.179,54.2813,163302.0
2020-09-08 09:30:00,56.32,56.83,56.25,56.43,326126.0,52.4018,52.8764,52.3367,52.5042,326126.0
2020-09-08 09:40:00,56.41,56.41,55.72,55.83,146044.0,52.4856,52.4856,51.8436,51.9459,146044.0
2020-09-08 09:50:00,55.82,56.3,55.66,56.22,124292.0,51.9366,52.3832,51.7878,52.3088,124292.0
2020-09-08 10:00:00,56.24,56.44,56.02,56.42,77288.0,52.3274,52.5135,52.1227,52.4949,77288.0
2020-09-08 10:10:00,56.43,57.3,56.42,57.12,76176.0,52.5042,53.3137,52.4949,53.1462,76176.0
2020-09-08 10:20:00,57.16,57.49,56.9,57.44,45669.0,53.1834,53.4905,52.9415,53.4439,45669.0
2020-09-08 10:30:00,57.42,57.62,56.81,57.1,58863.0,53.4253,53.6114,52.8578,53.1276,58863.0
2020-09-08 10:40:00,57.11,57.36,56.92,56.97,41997.0,53.1369,53.3695,52.9601,53.0066,41997.0
2020-09-08 10:50:00,57.05,57.56,56.99,57.49,40671.0,53.0811,53.5556,53.0252,53.4905,40671.0
2020-09-08 11:00:00,57.47,57.66,57.24,57.66,42805.0,53.4718,53.6486,53.2578,53.6486,42805.0
2020-09-08 11:10:00,57.66,57.76,57.54,57.62,22016.0,53.6486,53.7417,53.537,53.6114,22016.0
2020-09-08 11:20:00,57.6,57.7,57.38,57.69,20238.0,53.5928,53.6858,53.3881,53.6765,20238.0
2020-09-08 11:30:00,57.7,57.76,57.42,57.42,31656.0,53.6858,53.7417,53.4253,53.4253,31656.0
2020-09-08 11:40:00,57.37,57.63,57.37,57.59,12527.0,53.3788,53.6207,53.3788,53.5835,12527.0
2020-09-08 11:50:00,57.6,57.75,57.4,57.71,32952.0,53.5928,53.7324,53.4067,53.6951,32952.0
2020-09-08 12:00:00,57.73,57.99,57.69,57.97,27296.0,53.7138,53.9557,53.6765,53.9371,27296.0
2020-09-08 12:10:00,57.97,58.11,57.89,57.94,35010.0,53.9371,54.0673,53.8626,53.9091,35010.0
2020-09-08 12:20:00,57.98,58.12,57.92,58.02,27548.0,53.9464,54.0766,53.8905,53.9836,27548.0
2020-09-08 12:30:00,58.02,58.09,57.95,57.98,30595.0,53.9836,54.0487,53.9184,53.9464,30595.0
2020-09-08 12:40:00,58.0,58.3,57.96,58.3,40649.0,53.965,54.2441,53.9278,54.2441,40649.0
2020-09-08 12:50:00,58.27,58.36,58.17,58.35,22140.0,54.2162,54.2999,54.1231,54.2906,22140.0
2020-09-08 13:00:00,58.34,58.36,57.94,57.99,51461.0,54.2813,54.2999,53.9091,53.9557,51461.0
2020-09-08 13:10:00,57.99,58.28,57.99,58.2,20701.0,53.9557,54.2255,53.9557,54.1511,20701.0
2020-09-08 13:20:00,58.19,58.19,57.93,57.96,18147.0,54.1418,54.1418,53.8998,53.9278,18147.0
2020-09-08 13:30:00,57.95,58.33,57.95,58.27,42582.0,53.9184,54.272,53.9184,54.2162,42582.0
2020-09-08 13:40:00,58.28,58.51,58.25,58.49,23364.0,54.2255,54.4395,54.1976,54.4209,23364.0
2020-09-08 13:50:00,58.47,58.64,58.46,58.6,47189.0,54.4023,54.5604,54.393,54.5232,47189.0
2020-09-08 14:00:00,58.61,58.67,58.33,58.33,29731.0,54.5325,54.5884,54.272,54.272,29731.0
2020-09-08 14:10:00,58.34,58.39,58.18,58.22,15888.0,54.2813,54.3278,54.1324,54.1697,15888.0
2020-09-08 14:20:00,58.24,58.26,58.03,58.2,40380.0,54.1883,54.2069,53.9929,54.1511,40380.0
2020-09-08 14:30:00,58.21,58.26,57.93,57.94,20655.0,54.1604,54.2069,53.8998,53.9091,20655.0
2020-09-08 14:40:00,57.98,58.01,57.82,57.94,21225.0,53.9464,53.9743,53.7975,53.9091,21225.0
2020-09-08 14:50:00,57.96,58.0,57.72,57.92,20008.0,53.9278,53.965,53.7045,53.8905,20008.0
2020-09-08 15:00:00,57.89,57.9,57.54,57.64,26624.0,53.8626,53.8719,53.537,53.63,26624.0
2020-09-08 15:10:00,57.67,57.95,57.59,57.59,46304.0,53.6579,53.9184,53.5835,53.5835,46304.0
2020-09-08 15:20:00,57.58,57.82,57.54,57.81,29131.0,53.5742,53.7975,53.537,53.7882,29131.0
2020-09-08 15:30:00,57.77,57.84,57.64,57.71,38578.0,53.751,53.8161,53.63,53.6951,38578.0
2020-09-08 15:40:00,57.72,57.77,57.35,57.41,90119.0,53.7045,53.751,53.3602,53.416,90119.0
2020-09-08 15:50:00,57.46,57.46,57.21,57.26,164097.0,53.4625,53.4625,53.2299,53.2765,164097.0
2020-09-09 09:30:00,57.95,59.0,57.95,58.21,170056.0,53.9184,54.8954,53.9184,54.1604,170056.0
2020-09-09 09:40:00,58.21,58.72,58.19,58.62,66793.0,54.1604,54.6349,54.1418,54.5418,66793.0
2020-09-09 09:50:00,58.65,59.03,58.64,58.96,75248.0,54.5698,54.9233,54.5604,54.8582,75248.0
2020-09-09 10:00:00,58.98,59.17,58.74,58.85,71118.0,54.8768,55.0536,54.6535,54.7558,71118.0
2020-09-09 10:10:00,58.85,59.27,58.76,58.77,56883.0,54.7558,55.1466,54.6721,54.6814,56883.0
2020-09-09 10:20:00,58.78,58.86,58.38,58.85,79180.0,54.6907,54.7651,54.3185,54.7558,79180.0
2020-09-09 10:30:00,58.86,59.25,58.74,59.21,48500.0,54.7651,55.128,54.6535,55.0908,48500.0
2020-09-09 10:40:00,59.21,59.29,59.01,59.1,23604.0,55.0908,55.1652,54.9047,54.9884,23604.0
2020-09-09 10:50:00,59.05,59.15,58.82,58.86,43593.0,54.9419,55.035,54.7279,54.7651,43593.0
2020-09-09 11:00:00,58.96,58.99,58.59,58.59,23273.0,54.8582,54.8861,54.5139,54.5139,23273.0
2020-09-09 11:10:00,58.63,58.82,58.4,58.4,42977.0,54.5511,54.7279,54.3371,54.3371,42977.0
2020-09-09 11:20:00,58.41,58.81,58.37,58.8,25150.0,54.3464,54.7186,54.3092,54.7093,25150.0
2020-09-09 11:30:00,58.82,59.02,58.81,58.89,37763.0,54.7279,54.914,54.7186,54.7931,37763.0
2020-09-09 11:40:00,58.89,58.91,58.7,58.73,17229.0,54.7931,54.8117,54.6163,54.6442,17229.0
2020-09-09 11:50:00,58.71,58.78,58.56,58.66,14774.0,54.6256,54.6907,54.486,54.5791,14774.0
2020-09-09 12:00:00,58.68,58.97,58.68,58.95,19405.0,54.5977,54.8675,54.5977,54.8489,19405.0
2020-09-09 12:10:00,58.96,59.19,58.96,59.19,29282.0,54.8582,55.0722,54.8582,55.0722,29282.0
2020-09-09 12:20:00,59.2,59.24,59.14,59.22,24785.0,55.0815,55.1187,55.0257,55.1001,24785.0
2020-09-09 12:30:00,59.24,59.49,59.22,59.44,37465.0,55.1187,55.3513,55.1001,55.3048,37465.0
2020-09-09 12:40:00,59.44,59.5,59.38,59.47,43675.0,55.3048,55.3606,55.249,55.3327,43675.0
2020-09-09 12:50:00,59.48,59.57,59.44,59.55,25909.0,55.342,55.4257,55.3048,55.4071,25909.0
2020-09-09 13:00:00,59.56,59.63,59.44,59.48,37388.0,55.4164,55.4816,55.3048,55.342,37388.0
2020-09-09 13:10:00,59.48,59.54,59.37,59.38,30339.0,55.342,55.3978,55.2397,55.249,30339.0
2020-09-09 13:20:00,59.38,59.49,59.3,59.49,21866.0,55.249,55.3513,55.1745,55.3513,21866.0
2020-09-09 13:30:00,59.49,59.49,59.3,59.41,26526.0,55.3513,55.3513,55.1745,55.2769,26526.0
2020-09-09 13:40:00,59.41,59.42,59.18,59.37,30200.0,55.2769,55.2862,55.0629,55.2397,30200.0
2020-09-09 13:50:00,59.37,59.37,59.17,59.18,19831.0,55.2397,55.2397,55.0536,55.0629,19831.0
2020-09-09 14:00:00,59.19,59.22,59.07,59.07,26438.0,55.0722,55.1001,54.9605,54.9605,26438.0
2020-09-09 14:10:00,59.09,59.3,58.96,59.29,25944.0,54.9791,55.1745,54.8582,55.1652,25944.0
2020-09-09 14:20:00,59.29,59.43,59.29,59.43,17466.0,55.1652,55.2955,55.1652,55.2955,17466.0
2020-09-09 14:30:00,59.44,59.61,59.44,59.57,27655.0,55.3048,55.463,55.3048,55.4257,27655.0
2020-09-09 14:40:00,59.58,59.58,59.44,59.49,40077.0,55.4351,55.4351,55.3048,55.3513,40077.0
2020-09-09 14:50:00,59.49,59.69,59.44,59.65,27173.0,55.3513,55.5374,55.3048,55.5002,27173.0
2020-09-09 15:00:00,59.66,59.81,59.58,59.81,65381.0,55.5095,55.6491,55.4351,55.6491,65381.0
2020-09-09 15:10:00,59.8,60.07,59.73,60.0,155692.0,55.6397,55.891,55.5746,55.8258,155692.0
2020-09-09 15:20:00,59.99,60.06,59.94,60.02,46634.0,55.8165,55.8817,55.77,55.8444,46634.0
2020-09-09 15:30:00,60.02,60.02,59.8,59.88,68537.0,55.8444,55.8444,55.6397,55.7142,68537.0
2020-09-09 15:40:00,59.87,59.96,59.8,59.81,124401.0,55.7049,55.7886,55.6397,55.6491,124401.0
2020-09-09 15:50:00,59.82,59.97,59.81,59.84,180428.0,55.6584,55.7979,55.6491,55.677,180428.0
2020-09-10 09:30:00,60.55,60.75,60.31,60.5,130075.0,56.3376,56.5237,56.1143,56.291,130075.0
2020-09-10 09:40:00,60.5,60.9,60.47,60.72,57790.0,56.291,56.6632,56.2631,56.4957,57790.0
2020-09-10 09:50:00,60.66,60.73,60.31,60.54,36318.0,56.4399,56.505,56.1143,56.3283,36318.0
2020-09-10 10:00:00,60.6,60.93,60.55,60.89,62650.0,56.3841,56.6911,56.3376,56.6539,62650.0
2020-09-10 10:10:00,60.89,60.92,60.41,60.42,51127.0,56.6539,56.6818,56.2073,56.2166,51127.0
2020-09-10 10:20:00,60.48,60.49,59.73,59.83,103397.0,56.2724,56.2817,55.5746,55.6677,103397.0
2020-09-10 10:30:00,59.84,60.28,59.84,59.99,25231.0,55.677,56.0864,55.677,55.8165,25231.0
2020-09-10 10:40:00,60.0,60.04,59.41,59.44,91092.0,55.8258,55.863,55.2769,55.3048,91092.0
2020-09-10 10:50:00,59.45,59.84,59.29,59.53,83390.0,55.3141,55.677,55.1652,55.3885,83390.0
2020-09-10 11:00:00,59.51,59.84,59.42,59.81,28227.0,55.3699,55.677,55.2862,55.6491,28227.0
2020-09-10 11:10:00,59.79,59.98,59.6,59.72,43975.0,55.6304,55.8072,55.4537,55.5653,43975.0
2020-09-10 11:20:00,59.69,60.18,59.67,60.16,22643.0,55.5374,55.9933,55.5188,55.9747,22643.0
2020-09-10 11:30:00,60.16,60.18,59.9,59.91,20699.0,55.9747,55.9933,55.7328,55.7421,20699.0
2020-09-10 11:40:00,59.88,60.15,59.85,60.1,22446.0,55.7142,55.9654,55.6863,55.9189,22446.0
2020-09-10 11:50:00,60.1,60.1,59.7,59.76,19678.0,55.9189,55.9189,55.5467,55.6025,19678.0
2020-09-10 12:00:00,59.73,59.85,59.53,59.58,37281.0,55.5746,55.6863,55.3885,55.4351,37281.0
2020-09-10 12:10:00,59.56,59.73,59.43,59.73,27108.0,55.4164,55.5746,55.2955,55.5746,27108.0
2020-09-10 12:20:00,59.71,59.72,59.46,59.59,16201.0,55.556,55.5653,55.3234,55.4444,16201.0
2020-09-10 12:30:00,59.65,59.78,59.52,59.54,24052.0,55.5002,55.6211,55.3792,55.3978,24052.0
2020-09-10 12:40:00,59.53,59.56,59.39,59.53,23734.0,55.3885,55.4164,55.2583,55.3885,23734.0
2020-09-10 12:50:00,59.53,59.82,59.53,59.78,22103.0,55.3885,55.6584,55.3885,55.6211,22103.0
2020-09-10 13:00:00,59.79,59.98,59.73,59.88,21706.0,55.6304,55.8072,55.5746,55.7142,21706.0
2020-09-10 13:10:00,59.91,60.01,59.83,60.01,25738.0,55.7421,55.8351,55.6677,55.8351,25738.0
2020-09-10 13:20:00,60.0,60.09,59.79,59.86,49551.0,55.8258,55.9096,55.6304,55.6956,49551.0
2020-09-10 13:30:00,59.88,59.92,59.78,59.8,8873.0,55.7142,55.7514,55.6211,55.6397,8873.0
2020-09-10 13:40:00,59.78,59.84,59.7,59.72,19162.0,55.6211,55.677,55.5467,55.5653,19162.0
2020-09-10 13:50:00,59.77,59.78,59.51,59.62,38572.0,55.6118,55.6211,55.3699,55.4723,38572.0
2020-09-10 14:00:00,59.57,59.63,59.3,59.38,35791.0,55.4257,55.4816,55.1745,55.249,35791.0
2020-09-10 14:10:00,59.42,59.42,59.1,59.13,30130.0,55.2862,55.2862,54.9884,55.0164,30130.0
2020-09-10 14:20:00,59.11,59.19,58.63,58.7,97119.0,54.9977,55.0722,54.5511,54.6163,97119.0
2020-09-10 14:30:00,58.66,59.19,58.6,59.15,47049.0,54.5791,55.0722,54.5232,55.035,47049.0
2020-09-10 14:40:00,59.15,59.15,58.86,59.08,54881.0,55.035,55.035,54.7651,54.9698,54881.0
2020-09-10 14:50:00,59.05,59.39,59.0,59.33,89154.0,54.9419,55.2583,54.8954,55.2024,89154.0
2020-09-10 15:00:00,59.34,59.35,58.92,58.98,130725.0,55.2117,55.2211,54.821,54.8768,130725.0
2020-09-10 15:10:00,58.99,59.17,58.84,58.9,147026.0,54.8861,55.0536,54.7465,54.8024,147026.0
2020-09-10 15:20:00,58.9,59.12,58.87,59.04,173554.0,54.8024,55.0071,54.7744,54.9326,173554.0
2020-09-10 15:30:00,59.04,59.28,58.98,59.28,135804.0,54.9326,55.1559,54.8768,55.1559,135804.0
2020-09-10 15:40:00,59.27,59.4,59.02,59.06,149526.0,55.1466,55.2676,54.914,54.9512,149526.0
2020-09-10 15:50:00,59.06,59.25,58.81,58.91,260371.0,54.9512,55.128,54.7186,54.8117,260371.0
2020-09-11 09:30:00,59.52,59.79,59.24,59.53,70726.0,55.3792,55.6304,55.1187,55.3885,70726.0
2020-09-11 09:40:00,59.49,60.21,59.41,60.21,83007.0,55.3513,56.0212,55.2769,56.0212,83007.0
2020-09-11 09:50:00,60.19,60.19,59.47,59.53,40133.0,56.0026,56.0026,55.3327,55.3885,40133.0
2020-09-11 10:00:00,59.48,59.54,59.12,59.33,31681.0,55.342,55.3978,55.0071,55.2024,31681.0
2020-09-11 10:10:00,59.35,59.44,59.05,59.2,36856.0,55.2211,55.3048,54.9419,55.0815,36856.0
2020-09-11 10:20:00,59.34,59.63,59.33,59.48,27481.0,55.2117,55.4816,55.2024,55.342,27481.0
2020-09-11 10:30:00,59.48,59.49,59.01,59.15,16193.0,55.342,55.3513,54.9047,55.035,16193.0
2020-09-11 10:40:00,59.08,59.26,59.01,59.24,22078.0,54.9698,55.1373,54.9047,55.1187,22078.0
2020-09-11 10:50:00,59.22,59.22,58.95,59.12,16857.0,55.1001,55.1001,54.8489,55.0071,16857.0
2020-09-11 11:00:00,59.15,59.23,59.02,59.17,6649.0,55.035,55.1094,54.914,55.0536,6649.0
2020-09-11 11:10:00,59.17,59.17,58.79,58.99,33487.0,55.0536,55.0536,54.7,54.8861,33487.0
2020-09-11 11:20:00,59.0,59.08,58.86,59.07,26402.0,54.8954,54.9698,54.7651,54.9605,26402.0
2020-09-11 11:30:00,59.05,59.13,58.96,59.08,16908.0,54.9419,55.0164,54.8582,54.9698,16908.0
2020-09-11 11:40:00,59.08,59.35,59.02,59.32,18866.0,54.9698,55.2211,54.914,55.1931,18866.0
2020-09-11 11:50:00,59.29,59.37,59.14,59.16,7242.0,55.1652,55.2397,55.0257,55.0443,7242.0
2020-09-11 12:00:00,59.15,59.19,58.99,59.15,8074.0,55.035,55.0722,54.8861,55.035,8074.0
2020-09-11 12:10:00,59.11,59.22,59.08,59.12,7703.0,54.9977,55.1001,54.9698,55.0071,7703.0
2020-09-11 12:20:00,59.15,59.19,59.07,59.11,7300.0,55.035,55.0722,54.9605,54.9977,7300.0
2020-09-11 12:30:00,59.09,59.09,58.78,58.79,15177.0,54.9791,54.9791,54.6907,54.7,15177.0
2020-09-11 12:40:00,58.81,58.82,58.59,58.71,23244.0,54.7186,54.7279,54.5139,54.6256,23244.0
2020-09-11 12:50:00,58.68,58.74,58.5,58.52,18845.0,54.5977,54.6535,54.4302,54.4488,18845.0
2020-09-11 13:00:00,58.53,58.61,58.28,58.3,25634.0,54.4581,54.5325,54.2255,54.2441,25634.0
2020-09-11 13:10:00,58.29,58.32,58.09,58.28,57968.0,54.2348,54.2627,54.0487,54.2255,57968.0
2020-09-11 13:20:00,58.29,58.32,57.97,58.14,45975.0,54.2348,54.2627,53.9371,54.0952,45975.0
2020-09-11 13:30:00,58.14,58.15,57.91,58.15,36870.0,54.0952,54.1045,53.8812,54.1045,36870.0
2020-09-11 13:40:00,58.11,58.26,58.09,58.18,15668.0,54.0673,54.2069,54.0487,54.1324,15668.0
2020-09-11 13:50:00,58.19,58.3,58.0,58.0,19606.0,54.1418,54.2441,53.965,53.965,19606.0
2020-09-11 14:00:00,58.01,58.19,57.97,58.14,18807.0,53.9743,54.1418,53.9371,54.0952,18807.0
2020-09-11 14:10:00,58.14,58.26,58.07,58.13,17533.0,54.0952,54.2069,54.0301,54.0859,17533.0
2020-09-11 14:20:00,58.07,58.21,58.01,58.2,14936.0,54.0301,54.1604,53.9743,54.1511,14936.0
2020-09-11 14:30:00,58.16,58.49,58.16,58.44,30216.0,54.1138,54.4209,54.1138,54.3744,30216.0
2020-09-11 14:40:00,58.46,58.48,58.25,58.25,17441.0,54.393,54.4116,54.1976,54.1976,17441.0
2020-09-11 14:50:00,58.27,58.35,58.17,58.17,16928.0,54.2162,54.2906,54.1231,54.1231,16928.0
2020-09-11 15:00:00,58.18,58.21,58.07,58.07,15760.0,54.1324,54.1604,54.0301,54.0301,15760.0
2020-09-11 15:10:00,58.08,58.18,58.01,58.16,23863.0,54.0394,54.1324,53.9743,54.1138,23863.0
2020-09-11 15:20:00,58.14,58.35,58.12,58.31,26202.0,54.0952,54.2906,54.0766,54.2534,26202.0
2020-09-11 15:30:00,58.3,58.37,58.09,58.11,40131.0,54.2441,54.3092,54.0487,54.0673,40131.0
2020-09-11 15:40:00,58.13,58.18,57.99,58.16,80386.0,54.0859,54.1324,53.9557,54.1138,80386.0
2020-09-11 15:50:00,58.14,58.25,57.98,58.13,151081.0,54.0952,54.1976,53.9464,54.0859,151081.0
2020-09-14 09:30:00,59.3,60.19,59.3,60.04,213557.0,55.1745,56.0026,55.1745,55.863,213557.0
2020-09-14 09:40:00,60.07,60.27,59.96,60.1,96763.0,55.891,56.077,55.7886,55.9189,96763.0
2020-09-14 09:50:00,60.15,60.49,60.13,60.44,79900.0,55.9654,56.2817,55.9468,56.2352,79900.0
2020-09-14 10:00:00,60.46,60.89,60.46,60.75,105145.0,56.2538,56.6539,56.2538,56.5237,105145.0
2020-09-14 10:10:00,60.73,60.93,60.42,60.51,94190.0,56.505,56.6911,56.2166,56.3004,94190.0
2020-09-14 10:20:00,60.56,60.67,60.52,60.62,67888.0,56.3469,56.4492,56.3097,56.4027,67888.0
2020-09-14 10:30:00,60.62,60.62,60.38,60.56,48420.0,56.4027,56.4027,56.1794,56.3469,48420.0
2020-09-14 10:40:00,60.46,60.51,60.23,60.3,39707.0,56.2538,56.3004,56.0398,56.105,39707.0
2020-09-14 10:50:00,60.33,60.54,60.3,60.53,18660.0,56.1329,56.3283,56.105,56.319,18660.0
2020-09-14 11:00:00,60.53,60.9,60.53,60.7,57011.0,56.319,56.6632,56.319,56.4771,57011.0
2020-09-14 11:10:00,60.7,60.76,60.41,60.66,42580.0,56.4771,56.533,56.2073,56.4399,42580.0
2020-09-14 11:20:00,60.72,60.85,60.7,60.8,22618.0,56.4957,56.6167,56.4771,56.5702,22618.0
2020-09-14 11:30:00,60.8,60.9,60.7,60.85,22990.0,56.5702,56.6632,56.4771,56.6167,22990.0
2020-09-14 11:40:00,60.86,60.98,60.8,60.81,29356.0,56.626,56.7377,56.5702,56.5795,29356.0
2020-09-14 11:50:00,60.84,60.89,60.6,60.67,43002.0,56.6074,56.6539,56.3841,56.4492,43002.0
2020-09-14 12:00:00,60.66,60.79,60.64,60.65,31835.0,56.4399,56.5609,56.4213,56.4306,31835.0
2020-09-14 12:10:00,60.68,60.69,60.56,60.58,17144.0,56.4585,56.4678,56.3469,56.3655,17144.0
2020-09-14 12:20:00,60.57,60.65,60.52,60.62,14863.0,56.3562,56.4306,56.3097,56.4027,14863.0
2020-09-14 12:30:00,60.62,60.65,60.53,60.58,17196.0,56.4027,56.4306,56.319,56.3655,17196.0
2020-09-14 12:40:00,60.58,60.77,60.55,60.75,20741.0,56.3655,56.5423,56.3376,56.5237,20741.0
2020-09-14 12:50:00,60.76,60.76,60.56,60.6,19834.0,56.533,56.533,56.3469,56.3841,19834.0
2020-09-14 13:00:00,60.6,60.65,60.5,60.52,19033.0,56.3841,56.4306,56.291,56.3097,19033.0
2020-09-14 13:10:00,60.51,60.58,60.33,60.39,23934.0,56.3004,56.3655,56.1329,56.1887,23934.0
2020-09-14 13:20:00,60.4,60.5,60.33,60.5,20857.0,56.198,56.291,56.1329,56.291,20857.0
2020-09-14 13:30:00,60.49,60.65,60.46,60.65,25298.0,56.2817,56.4306,56.2538,56.4306,25298.0
2020-09-14 13:40:00,60.66,60.83,60.66,60.78,28370.0,56.4399,56.5981,56.4399,56.5516,28370.0
2020-09-14 13:50:00,60.75,60.87,60.73,60.83,19573.0,56.5237,56.6353,56.505,56.5981,19573.0
2020-09-14 14:00:00,60.82,60.9,60.75,60.9,21775.0,56.5888,56.6632,56.5237,56.6632,21775.0
2020-09-14 14:10:00,60.89,60.94,60.79,60.92,32553.0,56.6539,56.7004,56.5609,56.6818,32553.0
2020-09-14 14:20:00,60.93,61.05,60.91,61.0,52061.0,56.6911,56.8028,56.6725,56.7563,52061.0
2020-09-14 14:30:00,61.0,61.1,60.98,61.04,25319.0,56.7563,56.8493,56.7377,56.7935,25319.0
2020-09-14 14:40:00,61.03,61.1,61.01,61.1,27694.0,56.7842,56.8493,56.7656,56.8493,27694.0
2020-09-14 14:50:00,61.11,61.23,61.1,61.21,31509.0,56.8586,56.9703,56.8493,56.9517,31509.0
2020-09-14 15:00:00,61.23,61.3,61.19,61.25,61729.0,56.9703,57.0354,56.933,56.9889,61729.0
2020-09-14 15:10:00,61.25,61.25,61.14,61.24,80910.0,56.9889,56.9889,56.8865,56.9796,80910.0
2020-09-14 15:20:00,61.24,61.39,61.17,61.35,86086.0,56.9796,57.1191,56.9144,57.0819,86086.0
2020-09-14 15:30:00,61.36,61.38,61.22,61.26,47410.0,57.0912,57.1098,56.961,56.9982,47410.0
2020-09-14 15:40:00,61.26,61.4,61.22,61.38,61237.0,56.9982,57.1284,56.961,57.1098,61237.0
2020-09-14 15:50:00,61.38,61.38,61.24,61.31,248361.0,57.1098,57.1098,56.9796,57.0447,248361.0
2020-09-15 09:30:00,62.63,62.71,61.74,62.02,209104.0,58.2729,58.3473,57.4448,57.7053,209104.0
2020-09-15 09:40:00,62.05,62.52,62.03,62.14,108228.0,57.7332,58.1705,57.7146,57.817,108228.0
2020-09-15 09:50:00,62.14,62.14,61.29,61.88,127273.0,57.817,57.817,57.0261,57.575,127273.0
2020-09-15 10:00:00,61.86,61.93,61.2,61.4,164840.0,57.5564,57.6216,56.9423,57.1284,164840.0
2020-09-15 10:10:00,61.4,61.65,61.36,61.62,45325.0,57.1284,57.361,57.0912,57.3331,45325.0
2020-09-15 10:20:00,61.53,61.53,61.02,61.39,37503.0,57.2494,57.2494,56.7749,57.1191,37503.0
2020-09-15 10:30:00,61.4,61.78,61.32,61.56,29864.0,57.1284,57.482,57.054,57.2773,29864.0
2020-09-15 10:40:00,61.47,61.47,61.12,61.13,78450.0,57.1936,57.1936,56.8679,56.8772,78450.0
2020-09-15 10:50:00,61.12,61.62,61.1,61.5,73454.0,56.8679,57.3331,56.8493,57.2215,73454.0
2020-09-15 11:00:00,61.5,61.51,61.25,61.44,30140.0,57.2215,57.2308,56.9889,57.1657,30140.0
2020-09-15 11:10:00,61.47,61.66,61.42,61.45,17529.0,57.1936,57.3703,57.147,57.175,17529.0
2020-09-15 11:20:00,61.45,61.61,61.38,61.61,11680.0,57.175,57.3238,57.1098,57.3238,11680.0
2020-09-15 11:30:00,61.57,61.99,61.57,61.95,67935.0,57.2866,57.6774,57.2866,57.6402,67935.0
2020-09-15 11:40:00,61.94,61.98,61.72,61.82,36970.0,57.6309,57.6681,57.4262,57.5192,36970.0
2020-09-15 11:50:00,61.81,61.81,61.52,61.6,41922.0,57.5099,57.5099,57.2401,57.3145,41922.0
2020-09-15 12:00:00,61.63,61.83,61.61,61.67,23348.0,57.3424,57.5285,57.3238,57.3797,23348.0
2020-09-15 12:10:00,61.69,61.97,61.66,61.96,51549.0,57.3983,57.6588,57.3703,57.6495,51549.0
2020-09-15 12:20:00,61.99,62.12,61.97,62.09,30441.0,57.6774,57.7983,57.6588,57.7704,30441.0
2020-09-15 12:30:00,62.08,62.21,62.08,62.15,22847.0,57.7611,57.8821,57.7611,57.8263,22847.0
2020-09-15 12:40:00,62.19,62.23,62.09,62.14,9896.0,57.8635,57.9007,57.7704,57.817,9896.0
2020-09-15 12:50:00,62.14,62.38,62.1,62.35,38617.0,57.817,58.0403,57.7797,58.0123,38617.0
2020-09-15 13:00:00,62.36,62.42,62.15,62.23,27988.0,58.0216,58.0775,57.8263,57.9007,27988.0
2020-09-15 13:10:00,62.22,62.33,62.11,62.13,13240.0,57.8914,57.9937,57.789,57.8076,13240.0
2020-09-15 13:20:00,62.17,62.17,62.03,62.12,33850.0,57.8449,57.8449,57.7146,57.7983,33850.0
2020-09-15 13:30:00,62.12,62.16,61.99,62.13,16249.0,57.7983,57.8356,57.6774,57.8076,16249.0
2020-09-15 13:40:00,62.13,62.13,61.96,62.13,18015.0,57.8076,57.8076,57.6495,57.8076,18015.0
2020-09-15 13:50:00,62.13,62.22,62.05,62.05,15046.0,57.8076,57.8914,57.7332,57.7332,15046.0
2020-09-15 14:00:00,62.06,62.06,61.85,61.88,12674.0,57.7425,57.7425,57.5471,57.575,12674.0
2020-09-15 14:10:00,61.9,62.06,61.85,62.03,10334.0,57.5936,57.7425,57.5471,57.7146,10334.0
2020-09-15 14:20:00,62.05,62.19,62.02,62.16,40497.0,57.7332,57.8635,57.7053,57.8356,40497.0
2020-09-15 14:30:00,62.14,62.15,62.01,62.13,17376.0,57.817,57.8263,57.696,57.8076,17376.0
2020-09-15 14:40:00,62.15,62.24,62.13,62.24,16274.0,57.8263,57.91,57.8076,57.91,16274.0
2020-09-15 14:50:00,62.25,62.28,62.12,62.23,19898.0,57.9193,57.9472,57.7983,57.9007,19898.0
2020-09-15 15:00:00,62.25,62.27,61.95,62.02,44447.0,57.9193,57.9379,57.6402,57.7053,44447.0
2020-09-15 15:10:00,62.04,62.14,61.97,62.07,26872.0,57.7239,57.817,57.6588,57.7518,26872.0
2020-09-15 15:20:00,62.07,62.07,61.65,61.67,93666.0,57.7518,57.7518,57.361,57.3797,93666.0
2020-09-15 15:30:00,61.65,61.66,61.06,61.13,189895.0,57.361,57.3703,56.8121,56.8772,189895.0
2020-09-15 15:40:00,61.13,61.24,61.09,61.18,212625.0,56.8772,56.9796,56.84,56.9237,212625.0
2020-09-15 15:50:00,61.18,61.39,61.16,61.37,330529.0,56.9237,57.1191,56.9051,57.1005,330529.0
2020-09-16 09:30:00,62.64,62.65,62.09,62.24,61871.0,58.2822,58.2915,57.7704,57.91,61871.0
2020-09-16 09:40:00,62.25,62.28,61.79,61.82,48234.0,57.9193,57.9472,57.4913,57.5192,48234.0
2020-09-16 09:50:00,61.83,61.9,61.64,61.82,34855.0,57.5285,57.5936,57.3517,57.5192,34855.0
2020-09-16 10:00:00,61.86,62.15,61.66,62.15,47909.0,57.5564,57.8263,57.3703,57.8263,47909.0
2020-09-16 10:10:00,62.15,62.27,61.67,61.72,44177.0,57.8263,57.9379,57.3797,57.4262,44177.0
2020-09-16 10:20:00,61.73,61.78,61.38,61.67,73093.0,57.4355,57.482,57.1098,57.3797,73093.0
2020-09-16 10:30:00,61.66,61.95,61.63,61.91,29565.0,57.3703,57.6402,57.3424,57.603,29565.0
2020-09-16 10:40:00,61.92,62.11,61.86,62.01,25540.0,57.6123,57.789,57.5564,57.696,25540.0
2020-09-16 10:50:00,61.98,62.15,61.92,62.1,15458.0,57.6681,57.8263,57.6123,57.7797,15458.0
2020-09-16 11:00:00,62.08,62.25,62.03,62.21,33765.0,57.7611,57.9193,57.7146,57.8821,33765.0
2020-09-16 11:10:00,62.22,62.31,62.06,62.2,21072.0,57.8914,57.9751,57.7425,57.8728,21072.0
2020-09-16 11:20:00,62.23,62.34,62.15,62.24,11980.0,57.9007,58.003,57.8263,57.91,11980.0
2020-09-16 11:30:00,62.18,62.32,62.04,62.07,12158.0,57.8542,57.9844,57.7239,57.7518,12158.0
2020-09-16 11:40:00,62.08,62.09,61.99,62.05,10304.0,57.7611,57.7704,57.6774,57.7332,10304.0
2020-09-16 11:50:00,62.04,62.05,61.88,61.94,12465.0,57.7239,57.7332,57.575,57.6309,12465.0
2020-09-16 12:00:00,61.94,61.96,61.82,61.87,9359.0,57.6309,57.6495,57.5192,57.5657,9359.0
2020-09-16 12:10:00,61.91,62.01,61.85,62.01,14365.0,57.603,57.696,57.5471,57.696,14365.0
2020-09-16 12:20:00,62.04,62.22,62.04,62.21,14182.0,57.7239,57.8914,57.7239,57.8821,14182.0
2020-09-16 12:30:00,62.21,62.28,62.17,62.27,6350.0,57.8821,57.9472,57.8449,57.9379,6350.0
2020-09-16 12:40:00,62.26,62.32,62.22,62.28,46461.0,57.9286,57.9844,57.8914,57.9472,46461.0
2020-09-16 12:50:00,62.25,62.42,62.2,62.41,18728.0,57.9193,58.0775,57.8728,58.0682,18728.0
2020-09-16 13:00:00,62.4,62.46,62.33,62.36,11186.0,58.0589,58.1147,57.9937,58.0216,11186.0
2020-09-16 13:10:00,62.37,62.39,62.05,62.05,31883.0,58.031,58.0496,57.7332,57.7332,31883.0
2020-09-16 13:20:00,62.07,62.07,61.78,61.78,36400.0,57.7518,57.7518,57.482,57.482,36400.0
2020-09-16 13:30:00,61.78,61.78,61.47,61.53,65033.0,57.482,57.482,57.1936,57.2494,65033.0
2020-09-16 13:40:00,61.58,61.72,61.5,61.7,41464.0,57.2959,57.4262,57.2215,57.4076,41464.0
2020-09-16 13:50:00,61.69,61.84,61.59,61.84,28430.0,57.3983,57.5378,57.3052,57.5378,28430.0
2020-09-16 14:00:00,61.8,62.47,61.59,61.85,117085.0,57.5006,58.124,57.3052,57.5471,117085.0
2020-09-16 14:10:00,61.88,62.32,61.59,62.29,68481.0,57.575,57.9844,57.3052,57.9565,68481.0
2020-09-16 14:20:00,62.28,62.43,62.14,62.31,27165.0,57.9472,58.0868,57.817,57.9751,27165.0
2020-09-16 14:30:00,62.32,62.62,62.06,62.62,73536.0,57.9844,58.2636,57.7425,58.2636,73536.0
2020-09-16 14:40:00,62.61,62.69,62.02,62.1,60092.0,58.2543,58.3287,57.7053,57.7797,60092.0
2020-09-16 14:50:00,62.08,62.08,61.52,61.88,82009.0,57.7611,57.7611,57.2401,57.575,82009.0
2020-09-16 15:00:00,61.91,62.15,61.8,61.86,24253.0,57.603,57.8263,57.5006,57.5564,24253.0
2020-09-16 15:10:00,61.89,61.89,61.53,61.8,57597.0,57.5843,57.5843,57.2494,57.5006,57597.0
2020-09-16 15:20:00,61.82,61.88,61.65,61.7,20435.0,57.5192,57.575,57.361,57.4076,20435.0
2020-09-16 15:30:00,61.65,61.72,61.43,61.48,36040.0,57.361,57.4262,57.1563,57.2029,36040.0
2020-09-16 15:40:00,61.53,61.89,61.41,61.85,43473.0,57.2494,57.5843,57.1377,57.5471,43473.0
2020-09-16 15:50:00,61.86,61.88,61.68,61.82,132969.0,57.5564,57.575,57.389,57.5192,132969.0
2020-09-17 09:30:00,60.06,60.15,59.7,60.03,228820.0,55.8817,55.9654,55.5467,55.8537,228820.0
2020-09-17 09:40:00,60.01,60.2,59.55,59.87,97374.0,55.8351,56.0119,55.4071,55.7049,97374.0
2020-09-17 09:50:00,59.95,60.56,59.89,60.48,73752.0,55.7793,56.3469,55.7235,56.2724,73752.0
2020-09-17 10:00:00,60.49,60.77,60.24,60.6,40545.0,56.2817,56.5423,56.0491,56.3841,40545.0
2020-09-17 10:10:00,60.54,60.74,60.25,60.45,43910.0,56.3283,56.5144,56.0584,56.2445,43910.0
2020-09-17 10:20:00,60.44,60.68,60.36,60.51,24940.0,56.2352,56.4585,56.1608,56.3004,24940.0
2020-09-17 10:30:00,60.57,60.73,60.3,60.54,44263.0,56.3562,56.505,56.105,56.3283,44263.0
2020-09-17 10:40:00,60.51,60.9,60.49,60.79,27932.0,56.3004,56.6632,56.2817,56.5609,27932.0
2020-09-17 10:50:00,60.84,60.89,60.6,60.68,28713.0,56.6074,56.6539,56.3841,56.4585,28713.0
2020-09-17 11:00:00,60.72,61.31,60.65,61.23,50458.0,56.4957,57.0447,56.4306,56.9703,50458.0
2020-09-17 11:10:00,61.28,61.37,61.1,61.13,22303.0,57.0168,57.1005,56.8493,56.8772,22303.0
2020-09-17 11:20:00,61.15,61.19,61.04,61.16,12638.0,56.8958,56.933,56.7935,56.9051,12638.0
2020-09-17 11:30:00,61.19,61.21,60.92,60.94,18405.0,56.933,56.9517,56.6818,56.7004,18405.0
2020-09-17 11:40:00,60.95,60.97,60.78,60.85,17397.0,56.7097,56.7283,56.5516,56.6167,17397.0
2020-09-17 11:50:00,60.84,60.88,60.62,60.62,15252.0,56.6074,56.6446,56.4027,56.4027,15252.0
2020-09-17 12:00:00,60.62,60.75,60.52,60.53,19838.0,56.4027,56.5237,56.3097,56.319,19838.0
2020-09-17 12:10:00,60.54,60.55,60.35,60.44,27026.0,56.3283,56.3376,56.1515,56.2352,27026.0
2020-09-17 12:20:00,60.45,60.62,60.38,60.61,22218.0,56.2445,56.4027,56.1794,56.3934,22218.0
2020-09-17 12:30:00,60.59,60.78,60.51,60.76,18146.0,56.3748,56.5516,56.3004,56.533,18146.0
2020-09-17 12:40:00,60.75,60.77,60.6,60.69,15582.0,56.5237,56.5423,56.3841,56.4678,15582.0
2020-09-17 12:50:00,60.66,60.87,60.63,60.8,24140.0,56.4399,56.6353,56.412,56.5702,24140.0
2020-09-17 13:00:00,60.83,61.02,60.81,60.97,26341.0,56.5981,56.7749,56.5795,56.7283,26341.0
2020-09-17 13:10:00,60.95,61.01,60.86,60.86,21850.0,56.7097,56.7656,56.626,56.626,21850.0
2020-09-17 13:20:00,60.83,60.93,60.8,60.92,16297.0,56.5981,56.6911,56.5702,56.6818,16297.0
2020-09-17 13:30:00,60.9,60.98,60.75,60.83,18688.0,56.6632,56.7377,56.5237,56.5981,18688.0
2020-09-17 13:40:00,60.82,60.95,60.79,60.95,8454.0,56.5888,56.7097,56.5609,56.7097,8454.0
2020-09-17 13:50:00,60.94,60.99,60.84,60.85,11832.0,56.7004,56.747,56.6074,56.6167,11832.0
2020-09-17 14:00:00,60.88,61.12,60.88,61.09,14265.0,56.6446,56.8679,56.6446,56.84,14265.0
2020-09-17 14:10:00,61.1,61.15,61.04,61.07,9031.0,56.8493,56.8958,56.7935,56.8214,9031.0
2020-09-17 14:20:00,61.08,61.08,60.93,60.94,13168.0,56.8307,56.8307,56.6911,56.7004,13168.0
2020-09-17 14:30:00,60.93,61.01,60.86,60.89,19267.0,56.6911,56.7656,56.626,56.6539,19267.0
2020-09-17 14:40:00,60.89,61.05,60.88,61.02,27865.0,56.6539,56.8028,56.6446,56.7749,27865.0
2020-09-17 14:50:00,61.04,61.07,60.95,61.06,23420.0,56.7935,56.8214,56.7097,56.8121,23420.0
2020-09-17 15:00:00,61.05,61.05,60.74,60.88,47703.0,56.8028,56.8028,56.5144,56.6446,47703.0
2020-09-17 15:10:00,60.89,60.94,60.78,60.78,26494.0,56.6539,56.7004,56.5516,56.5516,26494.0
2020-09-17 15:20:00,60.78,60.89,60.67,60.82,37148.0,56.5516,56.6539,56.4492,56.5888,37148.0
2020-09-17 15:30:00,60.79,60.93,60.75,60.89,33661.0,56.5609,56.6911,56.5237,56.6539,33661.0
2020-09-17 15:40:00,60.91,61.1,60.9,61.08,88214.0,56.6725,56.8493,56.6632,56.8307,88214.0
2020-09-17 15:50:00,61.07,61.22,60.86,60.98,223851.0,56.8214,56.961,56.626,56.7377,223851.0
2020-09-18 09:30:00,61.42,61.83,61.21,61.37,105130.0,57.147,57.5285,56.9517,57.1005,105130.0
2020-09-18 09:40:00,61.33,61.45,61.03,61.14,44154.0,57.0633,57.175,56.7842,56.8865,44154.0
2020-09-18 09:50:00,61.17,61.32,60.95,61.29,27400.0,56.9144,57.054,56.7097,57.0261,27400.0
2020-09-18 10:00:00,61.27,61.7,61.27,61.56,38163.0,57.0075,57.4076,57.0075,57.2773,38163.0
2020-09-18 10:10:00,61.5,61.6,61.22,61.48,22334.0,57.2215,57.3145,56.961,57.2029,22334.0
2020-09-18 10:20:00,61.49,61.56,61.27,61.5,30782.0,57.2122,57.2773,57.0075,57.2215,30782.0
2020-09-18 10:30:00,61.48,61.66,61.36,61.63,13989.0,57.2029,57.3703,57.0912,57.3424,13989.0
2020-09-18 10:40:00,61.62,61.79,61.58,61.75,21294.0,57.3331,57.4913,57.2959,57.4541,21294.0
2020-09-18 10:50:00,61.73,61.73,61.35,61.37,43633.0,57.4355,57.4355,57.0819,57.1005,43633.0
2020-09-18 11:00:00,61.43,61.6,61.29,61.58,16307.0,57.1563,57.3145,57.0261,57.2959,16307.0
2020-09-18 11:10:00,61.59,61.73,61.58,61.61,20258.0,57.3052,57.4355,57.2959,57.3238,20258.0
2020-09-18 11:20:00,61.62,61.81,61.62,61.68,23673.0,57.3331,57.5099,57.3331,57.389,23673.0
2020-09-18 11:30:00,61.66,61.66,61.18,61.23,31436.0,57.3703,57.3703,56.9237,56.9703,31436.0
2020-09-18 11:40:00,61.28,61.41,61.17,61.38,28920.0,57.0168,57.1377,56.9144,57.1098,28920.0
2020-09-18 11:50:00,61.38,61.39,61.24,61.33,12534.0,57.1098,57.1191,56.9796,57.0633,12534.0
2020-09-18 12:00:00,61.33,61.61,61.33,61.6,14714.0,57.0633,57.3238,57.0633,57.3145,14714.0
2020-09-18 12:10:00,61.6,61.63,61.46,61.5,18432.0,57.3145,57.3424,57.1843,57.2215,18432.0
2020-09-18 12:20:00,61.51,62.09,61.49,61.97,44101.0,57.2308,57.7704,57.2122,57.6588,44101.0
2020-09-18 12:30:00,61.99,62.03,61.83,61.89,16010.0,57.6774,57.7146,57.5285,57.5843,16010.0
2020-09-18 12:40:00,61.89,62.03,61.85,62.0,27453.0,57.5843,57.7146,57.5471,57.6867,27453.0
2020-09-18 12:50:00,61.99,62.02,61.86,61.96,7853.0,57.6774,57.7053,57.5564,57.6495,7853.0
2020-09-18 13:00:00,61.97,62.08,61.88,62.03,18434.0,57.6588,57.7611,57.575,57.7146,18434.0
2020-09-18 13:10:00,62.03,62.03,61.85,61.9,14016.0,57.7146,57.7146,57.5471,57.5936,14016.0
2020-09-18 13:20:00,61.9,61.9,61.43,61.44,24442.0,57.5936,57.5936,57.1563,57.1657,24442.0
2020-09-18 13:30:00,61.42,61.42,61.14,61.22,47510.0,57.147,57.147,56.8865,56.961,47510.0
2020-09-18 13:40:00,61.21,61.37,61.04,61.33,28988.0,56.9517,57.1005,56.7935,57.0633,28988.0
2020-09-18 13:50:00,61.31,61.4,61.21,61.34,12273.0,57.0447,57.1284,56.9517,57.0726,12273.0
2020-09-18 14:00:00,61.37,61.37,61.13,61.2,17255.0,57.1005,57.1005,56.8772,56.9423,17255.0
2020-09-18 14:10:00,61.13,61.22,61.06,61.06,20550.0,56.8772,56.961,56.8121,56.8121,20550.0
2020-09-18 14:20:00,61.08,61.32,61.07,61.21,13330.0,56.8307,57.054,56.8214,56.9517,13330.0
2020-09-18 14:30:00,61.21,61.21,60.95,61.02,19706.0,56.9517,56.9517,56.7097,56.7749,19706.0
2020-09-18 14:40:00,61.02,61.03,60.79,60.84,22360.0,56.7749,56.7842,56.5609,56.6074,22360.0
2020-09-18 14:50:00,60.79,60.83,60.61,60.76,40080.0,56.5609,56.5981,56.3934,56.533,40080.0
2020-09-18 15:00:00,60.77,60.93,60.74,60.84,26771.0,56.5423,56.6911,56.5144,56.6074,26771.0
2020-09-18 15:10:00,60.84,60.84,60.66,60.74,41106.0,56.6074,56.6074,56.4399,56.5144,41106.0
2020-09-18 15:20:00,60.73,60.74,60.6,60.67,18516.0,56.505,56.5144,56.3841,56.4492,18516.0
2020-09-18 15:30:00,60.67,60.79,60.59,60.67,25332.0,56.4492,56.5609,56.3748,56.4492,25332.0
2020-09-18 15:40:00,60.63,60.69,60.48,60.6,53104.0,56.412,56.4678,56.2724,56.3841,53104.0
2020-09-18 15:50:00,60.61,60.74,60.43,60.58,271923.0,56.3934,56.5144,56.2259,56.3655,271923.0
2020-09-21 09:30:00,58.27,59.26,58.14,58.81,205020.0,54.2162,55.1373,54.0952,54.7186,205020.0
2020-09-21 09:40:00,58.79,58.93,58.4,58.89,62051.0,54.7,54.8303,54.3371,54.7931,62051.0
2020-09-21 09:50:00,58.9,59.14,58.72,58.85,73082.0,54.8024,55.0257,54.6349,54.7558,73082.0
2020-09-21 10:00:00,58.83,58.83,58.24,58.31,73591.0,54.7372,54.7372,54.1883,54.2534,73591.0
2020-09-21 10:10:00,58.33,58.48,57.95,58.01,59755.0,54.272,54.4116,53.9184,53.9743,59755.0
2020-09-21 10:20:00,57.93,58.1,57.44,57.54,93349.0,53.8998,54.058,53.4439,53.537,93349.0
2020-09-21 10:30:00,57.54,57.6,57.0,57.02,147891.0,53.537,53.5928,53.0345,53.0531,147891.0
2020-09-21 10:40:00,57.02,57.57,56.9,57.56,58226.0,53.0531,53.5649,52.9415,53.5556,58226.0
2020-09-21 10:50:00,57.52,57.76,57.25,57.63,74416.0,53.5184,53.7417,53.2671,53.6207,74416.0
2020-09-21 11:00:00,57.62,58.03,57.58,57.92,60972.0,53.6114,53.9929,53.5742,53.8905,60972.0
2020-09-21 11:10:00,57.86,57.94,57.09,57.29,110061.0,53.8347,53.9091,53.1183,53.3044,110061.0
2020-09-21 11:20:00,57.25,57.58,57.24,57.39,41299.0,53.2671,53.5742,53.2578,53.3974,41299.0
2020-09-21 11:30:00,57.4,57.57,57.11,57.39,33321.0,53.4067,53.5649,53.1369,53.3974,33321.0
2020-09-21 11:40:00,57.42,57.8,57.36,57.79,27810.0,53.4253,53.7789,53.3695,53.7696,27810.0
2020-09-21 11:50:00,57.81,57.91,57.7,57.86,37755.0,53.7882,53.8812,53.6858,53.8347,37755.0
2020-09-21 12:00:00,57.87,58.14,57.85,58.07,41985.0,53.844,54.0952,53.8254,54.0301,41985.0
2020-09-21 12:10:00,58.03,58.14,57.83,58.04,28327.0,53.9929,54.0952,53.8068,54.0022,28327.0
2020-09-21 12:20:00,58.01,58.12,57.9,57.91,16682.0,53.9743,54.0766,53.8719,53.8812,16682.0
2020-09-21 12:30:00,57.9,57.94,57.74,57.89,14600.0,53.8719,53.9091,53.7231,53.8626,14600.0
2020-09-21 12:40:00,57.87,58.0,57.7,57.72,16081.0,53.844,53.965,53.6858,53.7045,16081.0
2020-09-21 12:50:00,57.73,57.73,57.52,57.56,26170.0,53.7138,53.7138,53.5184,53.5556,26170.0
2020-09-21 13:00:00,57.57,57.73,57.45,57.69,25727.0,53.5649,53.7138,53.4532,53.6765,25727.0
2020-09-21 13:10:00,57.68,57.69,57.43,57.47,48718.0,53.6672,53.6765,53.4346,53.4718,48718.0
2020-09-21 13:20:00,57.48,57.78,57.48,57.61,41621.0,53.4811,53.7603,53.4811,53.6021,41621.0
2020-09-21 13:30:00,57.62,57.65,57.44,57.54,28812.0,53.6114,53.6393,53.4439,53.537,28812.0
2020-09-21 13:40:00,57.53,57.68,57.52,57.57,42795.0,53.5277,53.6672,53.5184,53.5649,42795.0
2020-09-21 13:50:00,57.56,57.64,57.44,57.6,31156.0,53.5556,53.63,53.4439,53.5928,31156.0
2020-09-21 14:00:00,57.61,57.79,57.54,57.54,24338.0,53.6021,53.7696,53.537,53.537,24338.0
2020-09-21 14:10:00,57.55,57.56,57.39,57.45,17596.0,53.5463,53.5556,53.3974,53.4532,17596.0
2020-09-21 14:20:00,57.48,57.63,57.43,57.54,17194.0,53.4811,53.6207,53.4346,53.537,17194.0
2020-09-21 14:30:00,57.52,57.54,57.15,57.24,53970.0,53.5184,53.537,53.1741,53.2578,53970.0
2020-09-21 14:40:00,57.24,57.3,57.15,57.27,37341.0,53.2578,53.3137,53.1741,53.2858,37341.0
2020-09-21 14:50:00,57.25,57.38,57.25,57.26,29406.0,53.2671,53.3881,53.2671,53.2765,29406.0
2020-09-21 15:00:00,57.26,57.47,57.25,57.45,86037.0,53.2765,53.4718,53.2671,53.4532,86037.0
2020-09-21 15:10:00,57.45,57.55,57.34,57.47,62933.0,53.4532,53.5463,53.3509,53.4718,62933.0
2020-09-21 15:20:00,57.47,57.52,57.38,57.47,42253.0,53.4718,53.5184,53.3881,53.4718,42253.0
2020-09-21 15:30:00,57.47,57.54,57.32,57.47,46391.0,53.4718,53.537,53.3323,53.4718,46391.0
2020-09-21 15:40:00,57.48,57.49,57.32,57.32,89247.0,53.4811,53.4905,53.3323,53.3323,89247.0
2020-09-21 15:50:00,57.32,57.48,57.11,57.44,475891.0,53.3323,53.4811,53.1369,53.4439,475891.0
2020-09-22 09:30:00,57.37,57.98,57.37,57.63,78745.0,53.3788,53.9464,53.3788,53.6207,78745.0
2020-09-22 09:40:00,57.63,57.74,57.19,57.2,56145.0,53.6207,53.7231,53.2113,53.2206,56145.0
2020-09-22 09:50:00,57.21,57.21,56.78,56.98,35540.0,53.2299,53.2299,52.8298,53.0159,35540.0
2020-09-22 10:00:00,57.05,57.5,57.02,57.5,27613.0,53.0811,53.4998,53.0531,53.4998,27613.0
2020-09-22 10:10:00,57.5,57.8,57.42,57.8,33364.0,53.4998,53.7789,53.4253,53.7789,33364.0
2020-09-22 10:20:00,57.81,57.84,57.65,57.74,21522.0,53.7882,53.8161,53.6393,53.7231,21522.0
2020-09-22 10:30:00,57.8,57.9,57.56,57.63,20214.0,53.7789,53.8719,53.5556,53.6207,20214.0
2020-09-22 10:40:00,57.66,57.78,57.33,57.33,21998.0,53.6486,53.7603,53.3416,53.3416,21998.0
2020-09-22 10:50:00,57.36,57.37,57.01,57.03,32614.0,53.3695,53.3788,53.0438,53.0625,32614.0
2020-09-22 11:00:00,57.03,57.1,56.78,56.92,30085.0,53.0625,53.1276,52.8298,52.9601,30085.0
2020-09-22 11:10:00,56.95,57.31,56.95,57.21,18255.0,52.988,53.323,52.988,53.2299,18255.0
2020-09-22 11:20:00,57.2,57.23,56.92,56.95,17389.0,53.2206,53.2485,52.9601,52.988,17389.0
2020-09-22 11:30:00,56.96,57.02,56.85,56.97,17573.0,52.9973,53.0531,52.895,53.0066,17573.0
2020-09-22 11:40:00,56.97,57.09,56.8,57.03,19748.0,53.0066,53.1183,52.8485,53.0625,19748.0
2020-09-22 11:50:00,57.03,57.06,56.83,56.93,16811.0,53.0625,53.0904,52.8764,52.9694,16811.0
2020-09-22 12:00:00,56.97,57.13,56.94,57.08,10417.0,53.0066,53.1555,52.9787,53.109,10417.0
2020-09-22 12:10:00,57.08,57.09,56.8,56.84,17807.0,53.109,53.1183,52.8485,52.8857,17807.0
2020-09-22 12:20:00,56.85,57.05,56.81,57.03,11069.0,52.895,53.0811,52.8578,53.0625,11069.0
2020-09-22 12:30:00,57.04,57.06,56.91,56.99,9681.0,53.0718,53.0904,52.9508,53.0252,9681.0
2020-09-22 12:40:00,56.98,56.98,56.73,56.75,20823.0,53.0159,53.0159,52.7833,52.8019,20823.0
2020-09-22 12:50:00,56.73,56.81,56.57,56.68,34557.0,52.7833,52.8578,52.6345,52.7368,34557.0
2020-09-22 13:00:00,56.69,56.88,56.67,56.86,13541.0,52.7461,52.9229,52.7275,52.9043,13541.0
2020-09-22 13:10:00,56.85,57.0,56.85,57.0,17523.0,52.895,53.0345,52.895,53.0345,17523.0
2020-09-22 13:20:00,56.99,57.21,56.92,57.19,25309.0,53.0252,53.2299,52.9601,53.2113,25309.0
2020-09-22 13:30:00,57.19,57.27,57.15,57.18,17803.0,53.2113,53.2858,53.1741,53.202,17803.0
2020-09-22 13:40:00,57.21,57.42,57.17,57.42,31174.0,53.2299,53.4253,53.1927,53.4253,31174.0
2020-09-22 13:50:00,57.39,57.39,57.27,57.27,53319.0,53.3974,53.3974,53.2858,53.2858,53319.0
2020-09-22 14:00:00,57.29,57.39,57.24,57.27,16964.0,53.3044,53.3974,53.2578,53.2858,16964.0
2020-09-22 14:10:00,57.25,57.48,57.23,57.47,16253.0,53.2671,53.4811,53.2485,53.4718,16253.0
2020-09-22 14:20:00,57.48,57.51,57.19,57.37,29118.0,53.4811,53.5091,53.2113,53.3788,29118.0
2020-09-22 14:30:00,57.36,57.38,57.2,57.2,23512.0,53.3695,53.3881,53.2206,53.2206,23512.0
2020-09-22 14:40:00,57.2,57.35,57.1,57.21,24726.0,53.2206,53.3602,53.1276,53.2299,24726.0
2020-09-22 14:50:00,57.22,57.29,57.11,57.14,11728.0,53.2392,53.3044,53.1369,53.1648,11728.0
2020-09-22 15:00:00,57.17,57.31,57.13,57.28,19533.0,53.1927,53.323,53.1555,53.2951,19533.0
2020-09-22 15:10:00,57.3,57.31,57.18,57.27,90301.0,53.3137,53.323,53.202,53.2858,90301.0
2020-09-22 15:20:00,57.28,57.51,57.27,57.44,96442.0,53.2951,53.5091,53.2858,53.4439,96442.0
2020-09-22 15:30:00,57.44,57.49,57.27,57.49,90266.0,53.4439,53.4905,53.2858,53.4905,90266.0
2020-09-22 15:40:00,57.49,57.76,57.47,57.76,146670.0,53.4905,53.7417,53.4718,53.7417,146670.0
2020-09-22 15:50:00,57.76,57.85,57.27,57.4,412029.0,53.7417,53.8254,53.2858,53.4067,412029.0
2020-09-23 09:30:00,56.07,56.31,55.69,56.27,244155.0,52.1692,52.3925,51.8157,52.3553,244155.0
2020-09-23 09:40:00,56.27,56.29,55.77,56.06,73234.0,52.3553,52.3739,51.8901,52.1599,73234.0
2020-09-23 09:50:00,56.03,56.03,55.44,55.49,76074.0,52.132,52.132,51.5831,51.6296,76074.0
2020-09-23 10:00:00,55.45,55.45,54.64,55.1,175181.0,51.5924,51.5924,50.8387,51.2667,175181.0
2020-09-23 10:10:00,55.11,55.14,54.5,54.54,58636.0,51.276,51.3039,50.7085,50.7457,58636.0
2020-09-23 10:20:00,54.51,54.75,54.44,54.54,51468.0,50.7178,50.9411,50.6526,50.7457,51468.0
2020-09-23 10:30:00,54.56,54.8,54.38,54.44,49668.0,50.7643,50.9876,50.5968,50.6526,49668.0
2020-09-23 10:40:00,54.42,54.8,54.41,54.59,63420.0,50.634,50.9876,50.6247,50.7922,63420.0
2020-09-23 10:50:00,54.6,54.6,54.19,54.27,58893.0,50.8015,50.8015,50.42,50.4945,58893.0
2020-09-23 11:00:00,54.27,54.65,54.22,54.53,80195.0,50.4945,50.848,50.4479,50.7364,80195.0
2020-09-23 11:10:00,54.52,54.61,54.4,54.55,52240.0,50.7271,50.8108,50.6154,50.755,52240.0
2020-09-23 11:20:00,54.54,54.67,54.33,54.33,41521.0,50.7457,50.8666,50.5503,50.5503,41521.0
2020-09-23 11:30:00,54.33,54.4,54.12,54.31,58175.0,50.5503,50.6154,50.3549,50.5317,58175.0
2020-09-23 11:40:00,54.32,54.32,53.98,53.99,51508.0,50.541,50.541,50.2246,50.2339,51508.0
2020-09-23 11:50:00,53.98,54.12,53.86,53.98,34168.0,50.2246,50.3549,50.113,50.2246,34168.0
2020-09-23 12:00:00,53.95,54.16,53.91,54.11,47122.0,50.1967,50.3921,50.1595,50.3456,47122.0
2020-09-23 12:10:00,54.11,54.4,54.11,54.34,41180.0,50.3456,50.6154,50.3456,50.5596,41180.0
2020-09-23 12:20:00,54.33,54.33,54.16,54.22,40990.0,50.5503,50.5503,50.3921,50.4479,40990.0
2020-09-23 12:30:00,54.22,54.38,54.1,54.38,45521.0,50.4479,50.5968,50.3363,50.5968,45521.0
2020-09-23 12:40:00,54.38,54.65,54.37,54.65,52036.0,50.5968,50.848,50.5875,50.848,52036.0
2020-09-23 12:50:00,54.64,54.67,54.26,54.26,38279.0,50.8387,50.8666,50.4852,50.4852,38279.0
2020-09-23 13:00:00,54.26,54.26,54.14,54.22,19308.0,50.4852,50.4852,50.3735,50.4479,19308.0
2020-09-23 13:10:00,54.22,54.29,54.11,54.12,15792.0,50.4479,50.5131,50.3456,50.3549,15792.0
2020-09-23 13:20:00,54.1,54.12,54.01,54.08,28726.0,50.3363,50.3549,50.2526,50.3177,28726.0
2020-09-23 13:30:00,54.09,54.2,54.04,54.15,25160.0,50.327,50.4293,50.2805,50.3828,25160.0
2020-09-23 13:40:00,54.13,54.2,54.04,54.13,32100.0,50.3642,50.4293,50.2805,50.3642,32100.0
2020-09-23 13:50:00,54.13,54.15,53.92,53.93,87672.0,50.3642,50.3828,50.1688,50.1781,87672.0
2020-09-23 14:00:00,53.93,53.94,53.71,53.73,89268.0,50.1781,50.1874,49.9734,49.992,89268.0
2020-09-23 14:10:00,53.72,53.73,53.29,53.3,163995.0,49.9827,49.992,49.5826,49.5919,163995.0
2020-09-23 14:20:00,53.3,53.57,53.3,53.53,84432.0,49.5919,49.8432,49.5919,49.8059,84432.0
2020-09-23 14:30:00,53.49,53.81,53.39,53.78,80265.0,49.7687,50.0665,49.6757,50.0386,80265.0
2020-09-23 14:40:00,53.77,53.77,53.16,53.2,95820.0,50.0292,50.0292,49.4617,49.4989,95820.0
2020-09-23 14:50:00,53.2,53.47,53.2,53.24,110085.0,49.4989,49.7501,49.4989,49.5361,110085.0
2020-09-23 15:00:00,53.25,53.34,52.82,52.91,170709.0,49.5454,49.6292,49.1453,49.2291,170709.0
2020-09-23 15:10:00,52.9,53.17,52.83,52.92,175888.0,49.2198,49.471,49.1546,49.2384,175888.0
2020-09-23 15:20:00,52.9,52.9,52.73,52.79,187142.0,49.2198,49.2198,49.0616,49.1174,187142.0
2020-09-23 15:30:00,52.78,52.9,52.65,52.72,124296.0,49.1081,49.2198,48.9872,49.0523,124296.0
2020-09-23 15:40:00,52.72,52.87,52.69,52.71,179722.0,49.0523,49.1919,49.0244,49.043,179722.0
2020-09-23 15:50:00,52.7,53.22,52.58,53.12,723120.0,49.0337,49.5175,48.922,49.4245,723120.0
2020-09-24 09:30:00,52.36,52.65,51.92,51.94,291648.0,48.7173,48.9872,48.308,48.3266,291648.0
2020-09-24 09:40:00,51.93,52.96,51.93,52.89,89277.0,48.3173,49.2756,48.3173,49.2105,89277.0
2020-09-24 09:50:00,52.91,53.4,52.91,53.24,89240.0,49.2291,49.685,49.2291,49.5361,89240.0
2020-09-24 10:00:00,53.22,53.87,53.22,53.85,89200.0,49.5175,50.1223,49.5175,50.1037,89200.0
2020-09-24 10:10:00,53.83,53.92,53.57,53.66,83236.0,50.0851,50.1688,49.8432,49.9269,83236.0
2020-09-24 10:20:00,53.65,53.7,53.43,53.6,51634.0,49.9176,49.9641,49.7129,49.8711,51634.0
2020-09-24 10:30:00,53.63,53.63,53.06,53.25,55454.0,49.899,49.899,49.3686,49.5454,55454.0
2020-09-24 10:40:00,53.24,53.83,53.24,53.81,50500.0,49.5361,50.0851,49.5361,50.0665,50500.0
2020-09-24 10:50:00,53.74,53.92,53.59,53.85,46941.0,50.0013,50.1688,49.8618,50.1037,46941.0
2020-09-24 11:00:00,53.82,53.86,53.33,53.41,28144.0,50.0758,50.113,49.6199,49.6943,28144.0
2020-09-24 11:10:00,53.39,53.87,53.38,53.75,51363.0,49.6757,50.1223,49.6664,50.0106,51363.0
2020-09-24 11:20:00,53.71,54.25,53.68,54.11,81529.0,49.9734,50.4759,49.9455,50.3456,81529.0
2020-09-24 11:30:00,54.12,54.34,54.09,54.34,50455.0,50.3549,50.5596,50.327,50.5596,50455.0
2020-09-24 11:40:00,54.35,54.42,54.04,54.07,65275.0,50.5689,50.634,50.2805,50.3084,65275.0
2020-09-24 11:50:00,54.06,54.63,54.06,54.58,48684.0,50.2991,50.8294,50.2991,50.7829,48684.0
2020-09-24 12:00:00,54.57,54.82,54.54,54.72,49878.0,50.7736,51.0062,50.7457,50.9132,49878.0
2020-09-24 12:10:00,54.69,54.69,54.43,54.5,30234.0,50.8852,50.8852,50.6433,50.7085,30234.0
2020-09-24 12:20:00,54.51,54.72,54.47,54.47,34322.0,50.7178,50.9132,50.6806,50.6806,34322.0
2020-09-24 12:30:00,54.52,54.52,54.19,54.28,29615.0,50.7271,50.7271,50.42,50.5038,29615.0
2020-09-24 12:40:00,54.26,54.49,54.24,54.35,17935.0,50.4852,50.6992,50.4666,50.5689,17935.0
2020-09-24 12:50:00,54.34,54.54,54.29,54.51,12280.0,50.5596,50.7457,50.5131,50.7178,12280.0
2020-09-24 13:00:00,54.55,54.56,54.32,54.41,13080.0,50.755,50.7643,50.541,50.6247,13080.0
2020-09-24 13:10:00,54.4,54.81,54.4,54.68,28953.0,50.6154,50.9969,50.6154,50.8759,28953.0
2020-09-24 13:20:00,54.7,54.94,54.67,54.92,45668.0,50.8946,51.1179,50.8666,51.0992,45668.0
2020-09-24 13:30:00,54.91,55.1,54.85,54.97,74264.0,51.0899,51.2667,51.0341,51.1458,74264.0
2020-09-24 13:40:00,55.01,55.26,54.96,54.98,64330.0,51.183,51.4156,51.1365,51.1551,64330.0
2020-09-24 13:50:00,55.01,55.16,54.79,54.81,56575.0,51.183,51.3225,50.9783,50.9969,56575.0
2020-09-24 14:00:00,54.87,54.98,54.79,54.85,52186.0,51.0527,51.1551,50.9783,51.0341,52186.0
2020-09-24 14:10:00,54.83,54.9,54.56,54.56,82204.0,51.0155,51.0806,50.7643,50.7643,82204.0
2020-09-24 14:20:00,54.58,54.61,54.43,54.47,63569.0,50.7829,50.8108,50.6433,50.6806,63569.0
2020-09-24 14:30:00,54.49,54.72,54.46,54.55,63254.0,50.6992,50.9132,50.6712,50.755,63254.0
2020-09-24 14:40:00,54.56,54.71,54.28,54.32,79060.0,50.7643,50.9039,50.5038,50.541,79060.0
2020-09-24 14:50:00,54.32,54.35,53.91,53.93,141466.0,50.541,50.5689,50.1595,50.1781,141466.0
2020-09-24 15:00:00,53.93,54.3,53.89,54.29,74760.0,50.1781,50.5224,50.1409,50.5131,74760.0
2020-09-24 15:10:00,54.29,54.49,54.21,54.33,82340.0,50.5131,50.6992,50.4386,50.5503,82340.0
2020-09-24 15:20:00,54.36,54.38,54.11,54.2,77176.0,50.5782,50.5968,50.3456,50.4293,77176.0
2020-09-24 15:30:00,54.19,54.43,54.02,54.43,106884.0,50.42,50.6433,50.2619,50.6433,106884.0
2020-09-24 15:40:00,54.44,54.9,54.43,54.85,196428.0,50.6526,51.0806,50.6433,51.0341,196428.0
2020-09-24 15:50:00,54.84,55.01,54.74,54.74,233408.0,51.0248,51.183,50.9318,50.9318,233408.0
2020-09-25 09:30:00,53.93,54.21,53.68,54.06,130977.0,50.1781,50.4386,49.9455,50.2991,130977.0
2020-09-25 09:40:00,54.06,54.35,53.78,53.94,61532.0,50.2991,50.5689,50.0386,50.1874,61532.0
2020-09-25 09:50:00,53.93,54.11,53.7,54.09,38705.0,50.1781,50.3456,49.9641,50.327,38705.0
2020-09-25 10:00:00,54.06,54.14,53.38,53.44,62771.0,50.2991,50.3735,49.6664,49.7222,62771.0
2020-09-25 10:10:00,53.45,53.7,53.2,53.69,36138.0,49.7315,49.9641,49.4989,49.9548,36138.0
2020-09-25 10:20:00,53.72,54.07,53.7,53.9,43674.0,49.9827,50.3084,49.9641,50.1502,43674.0
2020-09-25 10:30:00,53.89,53.95,53.63,53.85,33823.0,50.1409,50.1967,49.899,50.1037,33823.0
2020-09-25 10:40:00,53.89,54.14,53.78,54.08,22763.0,50.1409,50.3735,50.0386,50.3177,22763.0
2020-09-25 10:50:00,54.05,54.23,53.86,53.98,25187.0,50.2898,50.4572,50.113,50.2246,25187.0
2020-09-25 11:00:00,54.0,54.15,53.89,53.89,16175.0,50.2432,50.3828,50.1409,50.1409,16175.0
2020-09-25 11:10:00,53.87,54.02,53.78,53.99,12326.0,50.1223,50.2619,50.0386,50.2339,12326.0
2020-09-25 11:20:00,53.98,54.0,53.88,53.95,8219.0,50.2246,50.2432,50.1316,50.1967,8219.0
2020-09-25 11:30:00,53.92,54.22,53.87,54.07,14599.0,50.1688,50.4479,50.1223,50.3084,14599.0
2020-09-25 11:40:00,54.06,54.15,53.75,53.78,19074.0,50.2991,50.3828,50.0106,50.0386,19074.0
2020-09-25 11:50:00,53.78,53.83,53.69,53.69,26956.0,50.0386,50.0851,49.9548,49.9548,26956.0
2020-09-25 12:00:00,53.69,53.86,53.69,53.85,5333.0,49.9548,50.113,49.9548,50.1037,5333.0
2020-09-25 12:10:00,53.86,53.97,53.7,53.72,13499.0,50.113,50.2153,49.9641,49.9827,13499.0
2020-09-25 12:20:00,53.69,53.77,53.56,53.76,17941.0,49.9548,50.0292,49.8339,50.0199,17941.0
2020-09-25 12:30:00,53.76,53.86,53.68,53.83,21180.0,50.0199,50.113,49.9455,50.0851,21180.0
2020-09-25 12:40:00,53.86,53.96,53.85,53.95,3910.0,50.113,50.206,50.1037,50.1967,3910.0
2020-09-25 12:50:00,53.94,54.07,53.94,54.03,14023.0,50.1874,50.3084,50.1874,50.2712,14023.0
2020-09-25 13:00:00,54.01,54.13,53.94,54.05,7365.0,50.2526,50.3642,50.1874,50.2898,7365.0
2020-09-25 13:10:00,54.04,54.05,53.95,53.98,10243.0,50.2805,50.2898,50.1967,50.2246,10243.0
2020-09-25 13:20:00,53.99,54.1,53.99,54.06,13947.0,50.2339,50.3363,50.2339,50.2991,13947.0
2020-09-25 13:30:00,54.07,54.12,53.97,54.03,12295.0,50.3084,50.3549,50.2153,50.2712,12295.0
2020-09-25 13:40:00,54.04,54.26,54.04,54.25,9460.0,50.2805,50.4852,50.2805,50.4759,9460.0
2020-09-25 13:50:00,54.27,54.44,54.27,54.3,11488.0,50.4945,50.6526,50.4945,50.5224,11488.0
2020-09-25 14:00:00,54.29,54.47,54.29,54.45,8666.0,50.5131,50.6806,50.5131,50.6619,8666.0
2020-09-25 14:10:00,54.41,54.62,54.37,54.5,35819.0,50.6247,50.8201,50.5875,50.7085,35819.0
2020-09-25 14:20:00,54.55,54.55,54.44,54.46,6099.0,50.755,50.755,50.6526,50.6712,6099.0
2020-09-25 14:30:00,54.43,54.47,54.36,54.4,7881.0,50.6433,50.6806,50.5782,50.6154,7881.0
2020-09-25 14:40:00,54.36,54.42,54.29,54.39,12452.0,50.5782,50.634,50.5131,50.6061,12452.0
2020-09-25 14:50:00,54.42,54.46,54.4,54.43,15239.0,50.634,50.6712,50.6154,50.6433,15239.0
2020-09-25 15:00:00,54.45,54.66,54.44,54.63,47815.0,50.6619,50.8573,50.6526,50.8294,47815.0
2020-09-25 15:10:00,54.65,54.78,54.65,54.71,58576.0,50.848,50.969,50.848,50.9039,58576.0
2020-09-25 15:20:00,54.72,54.72,54.57,54.59,35559.0,50.9132,50.9132,50.7736,50.7922,35559.0
2020-09-25 15:30:00,54.58,54.6,54.39,54.48,45493.0,50.7829,50.8015,50.6061,50.6899,45493.0
2020-09-25 15:40:00,54.48,54.51,54.29,54.33,56545.0,50.6899,50.7178,50.5131,50.5503,56545.0
2020-09-25 15:50:00,54.32,54.37,54.17,54.22,133080.0,50.541,50.5875,50.4014,50.4479,133080.0
2020-09-28 09:30:00,55.32,55.67,55.24,55.35,86676.0,51.4714,51.7971,51.397,51.4993,86676.0
2020-09-28 09:40:00,55.37,55.42,54.89,55.07,42975.0,51.5179,51.5645,51.0713,51.2388,42975.0
2020-09-28 09:50:00,55.04,55.17,54.86,54.98,29524.0,51.2109,51.3319,51.0434,51.1551,29524.0
2020-09-28 10:00:00,54.98,55.17,54.82,55.0,30603.0,51.1551,51.3319,51.0062,51.1737,30603.0
2020-09-28 10:10:00,55.02,55.36,54.96,55.24,27048.0,51.1923,51.5086,51.1365,51.397,27048.0
2020-09-28 10:20:00,55.26,55.34,55.06,55.08,17564.0,51.4156,51.49,51.2295,51.2481,17564.0
2020-09-28 10:30:00,55.06,55.07,54.66,54.69,36531.0,51.2295,51.2388,50.8573,50.8852,36531.0
2020-09-28 10:40:00,54.68,54.75,54.51,54.57,35198.0,50.8759,50.9411,50.7178,50.7736,35198.0
2020-09-28 10:50:00,54.5,54.6,54.4,54.54,18125.0,50.7085,50.8015,50.6154,50.7457,18125.0
2020-09-28 11:00:00,54.56,54.86,54.55,54.83,20302.0,50.7643,51.0434,50.755,51.0155,20302.0
2020-09-28 11:10:00,54.84,54.84,54.64,54.67,14670.0,51.0248,51.0248,50.8387,50.8666,14670.0
2020-09-28 11:20:00,54.66,54.82,54.65,54.76,6528.0,50.8573,51.0062,50.848,50.9504,6528.0
2020-09-28 11:30:00,54.78,54.8,54.7,54.79,18182.0,50.969,50.9876,50.8946,50.9783,18182.0
2020-09-28 11:40:00,54.79,54.79,54.63,54.7,12738.0,50.9783,50.9783,50.8294,50.8946,12738.0
2020-09-28 11:50:00,54.71,54.89,54.68,54.88,21407.0,50.9039,51.0713,50.8759,51.062,21407.0
2020-09-28 12:00:00,54.89,55.15,54.86,55.11,23204.0,51.0713,51.3132,51.0434,51.276,23204.0
2020-09-28 12:10:00,55.1,55.18,55.04,55.08,12207.0,51.2667,51.3412,51.2109,51.2481,12207.0
2020-09-28 12:20:00,55.09,55.18,55.09,55.14,16187.0,51.2574,51.3412,51.2574,51.3039,16187.0
2020-09-28 12:30:00,55.15,55.27,55.11,55.22,23892.0,51.3132,51.4249,51.276,51.3784,23892.0
2020-09-28 12:40:00,55.2,55.37,55.2,55.37,15476.0,51.3598,51.5179,51.3598,51.5179,15476.0
2020-09-28 12:50:00,55.37,55.41,55.32,55.37,17673.0,51.5179,51.5552,51.4714,51.5179,17673.0
2020-09-28 13:00:00,55.36,55.49,55.29,55.44,23352.0,51.5086,51.6296,51.4435,51.5831,23352.0
2020-09-28 13:10:00,55.43,55.58,55.43,55.46,22887.0,51.5738,51.7133,51.5738,51.6017,22887.0
2020-09-28 13:20:00,55.43,55.49,55.32,55.36,11822.0,51.5738,51.6296,51.4714,51.5086,11822.0
2020-09-28 13:30:00,55.39,55.49,55.27,55.27,12309.0,51.5365,51.6296,51.4249,51.4249,12309.0
2020-09-28 13:40:00,55.24,55.3,55.21,55.3,24036.0,51.397,51.4528,51.3691,51.4528,24036.0
2020-09-28 13:50:00,55.29,55.41,55.26,55.27,22667.0,51.4435,51.5552,51.4156,51.4249,22667.0
2020-09-28 14:00:00,55.28,55.35,55.2,55.35,15524.0,51.4342,51.4993,51.3598,51.4993,15524.0
2020-09-28 14:10:00,55.35,55.44,55.31,55.31,15787.0,51.4993,51.5831,51.4621,51.4621,15787.0
2020-09-28 14:20:00,55.3,55.39,55.28,55.39,5554.0,51.4528,51.5365,51.4342,51.5365,5554.0
2020-09-28 14:30:00,55.4,55.52,55.39,55.51,12407.0,51.5459,51.6575,51.5365,51.6482,12407.0
2020-09-28 14:40:00,55.49,55.59,55.46,55.52,11876.0,51.6296,51.7226,51.6017,51.6575,11876.0
2020-09-28 14:50:00,55.51,55.59,55.51,55.59,13989.0,51.6482,51.7226,51.6482,51.7226,13989.0
2020-09-28 15:00:00,55.58,55.6,55.44,55.57,18370.0,51.7133,51.7319,51.5831,51.704,18370.0
2020-09-28 15:10:00,55.57,55.57,55.32,55.34,88361.0,51.704,51.704,51.4714,51.49,88361.0
2020-09-28 15:20:00,55.33,55.36,55.15,55.16,112047.0,51.4807,51.5086,51.3132,51.3225,112047.0
2020-09-28 15:30:00,55.16,55.19,54.9,54.94,147234.0,51.3225,51.3505,51.0806,51.1179,147234.0
2020-09-28 15:40:00,54.93,54.97,54.86,54.9,111067.0,51.1085,51.1458,51.0434,51.0806,111067.0
2020-09-28 15:50:00,54.9,55.34,54.88,55.26,270550.0,51.0806,51.49,51.062,51.4156,270550.0
2020-09-29 09:30:00,55.43,55.78,55.4,55.42,69022.0,51.5738,51.8994,51.5459,51.5645,69022.0
2020-09-29 09:40:00,55.4,55.65,55.3,55.49,46804.0,51.5459,51.7785,51.4528,51.6296,46804.0
2020-09-29 09:50:00,55.52,55.77,55.45,55.77,19067.0,51.6575,51.8901,51.5924,51.8901,19067.0
2020-09-29 10:00:00,55.76,56.13,55.71,55.91,41042.0,51.8808,52.2251,51.8343,52.0204,41042.0
2020-09-29 10:10:00,55.96,56.12,55.91,56.07,19698.0,52.0669,52.2158,52.0204,52.1692,19698.0
2020-09-29 10:20:00,56.09,56.31,56.01,56.28,25418.0,52.1878,52.3925,52.1134,52.3646,25418.0
2020-09-29 10:30:00,56.3,56.36,55.78,55.9,27394.0,52.3832,52.4391,51.8994,52.0111,27394.0
2020-09-29 10:40:00,55.89,56.0,55.73,55.73,13689.0,52.0018,52.1041,51.8529,51.8529,13689.0
2020-09-29 10:50:00,55.74,55.81,55.55,55.59,26611.0,51.8622,51.9273,51.6854,51.7226,26611.0
2020-09-29 11:00:00,55.58,55.87,55.48,55.8,17575.0,51.7133,51.9832,51.6203,51.918,17575.0
2020-09-29 11:10:00,55.81,55.85,55.72,55.85,13567.0,51.9273,51.9645,51.8436,51.9645,13567.0
2020-09-29 11:20:00,55.86,56.18,55.86,56.1,30335.0,51.9738,52.2716,51.9738,52.1972,30335.0
2020-09-29 11:30:00,56.1,56.1,55.95,55.99,11551.0,52.1972,52.1972,52.0576,52.0948,11551.0
2020-09-29 11:40:00,56.0,56.0,55.7,55.75,17917.0,52.1041,52.1041,51.825,51.8715,17917.0
2020-09-29 11:50:00,55.74,55.74,55.53,55.55,35569.0,51.8622,51.8622,51.6668,51.6854,35569.0
2020-09-29 12:00:00,55.53,55.69,55.4,55.69,35894.0,51.6668,51.8157,51.5459,51.8157,35894.0
2020-09-29 12:10:00,55.68,55.83,55.66,55.73,20997.0,51.8064,51.9459,51.7878,51.8529,20997.0
2020-09-29 12:20:00,55.7,55.78,55.59,55.77,11642.0,51.825,51.8994,51.7226,51.8901,11642.0
2020-09-29 12:30:00,55.78,55.85,55.73,55.85,8087.0,51.8994,51.9645,51.8529,51.9645,8087.0
2020-09-29 12:40:00,55.86,55.89,55.75,55.84,6975.0,51.9738,52.0018,51.8715,51.9552,6975.0
2020-09-29 12:50:00,55.84,56.08,55.84,56.03,23866.0,51.9552,52.1785,51.9552,52.132,23866.0
2020-09-29 13:00:00,56.03,56.03,55.82,55.86,9993.0,52.132,52.132,51.9366,51.9738,9993.0
2020-09-29 13:10:00,55.86,55.96,55.81,55.96,14542.0,51.9738,52.0669,51.9273,52.0669,14542.0
2020-09-29 13:20:00,55.95,56.1,55.94,56.1,24581.0,52.0576,52.1972,52.0483,52.1972,24581.0
2020-09-29 13:30:00,56.09,56.17,56.08,56.14,31114.0,52.1878,52.2623,52.1785,52.2344,31114.0
2020-09-29 13:40:00,56.13,56.18,56.04,56.18,31794.0,52.2251,52.2716,52.1413,52.2716,31794.0
2020-09-29 13:50:00,56.19,56.26,56.14,56.14,38112.0,52.2809,52.346,52.2344,52.2344,38112.0
2020-09-29 14:00:00,56.13,56.15,55.96,55.98,23658.0,52.2251,52.2437,52.0669,52.0855,23658.0
2020-09-29 14:10:00,55.99,56.03,55.83,55.92,24913.0,52.0948,52.132,51.9459,52.0297,24913.0
2020-09-29 14:20:00,55.92,55.98,55.84,55.97,18487.0,52.0297,52.0855,51.9552,52.0762,18487.0
2020-09-29 14:30:00,55.98,56.08,55.97,56.05,20528.0,52.0855,52.1785,52.0762,52.1506,20528.0
2020-09-29 14:40:00,56.05,56.05,55.95,56.02,24594.0,52.1506,52.1506,52.0576,52.1227,24594.0
2020-09-29 14:50:00,56.03,56.1,55.98,56.02,33168.0,52.132,52.1972,52.0855,52.1227,33168.0
2020-09-29 15:00:00,56.02,56.03,55.93,55.96,21538.0,52.1227,52.132,52.039,52.0669,21538.0
2020-09-29 15:10:00,55.95,55.98,55.79,55.93,52753.0,52.0576,52.0855,51.9087,52.039,52753.0
2020-09-29 15:20:00,55.92,56.0,55.89,55.9,55289.0,52.0297,52.1041,52.0018,52.0111,55289.0
2020-09-29 15:30:00,55.9,56.01,55.82,55.85,37683.0,52.0111,52.1134,51.9366,51.9645,37683.0
2020-09-29 15:40:00,55.86,56.12,55.86,56.09,66072.0,51.9738,52.2158,51.9738,52.1878,66072.0
2020-09-29 15:50:00,56.08,56.17,56.04,56.13,186103.0,52.1785,52.2623,52.1413,52.2251,186103.0
2020-09-30 09:30:00,55.58,55.58,55.07,55.15,112742.0,51.7133,51.7133,51.2388,51.3132,112742.0
2020-09-30 09:40:00,55.15,55.16,54.91,55.08,73554.0,51.3132,51.3225,51.0899,51.2481,73554.0
2020-09-30 09:50:00,55.04,55.14,54.82,55.09,61938.0,51.2109,51.3039,51.0062,51.2574,61938.0
2020-09-30 10:00:00,55.08,55.21,54.81,54.9,39181.0,51.2481,51.3691,50.9969,51.0806,39181.0
2020-09-30 10:10:00,54.98,55.32,54.96,55.23,36142.0,51.1551,51.4714,51.1365,51.3877,36142.0
2020-09-30 10:20:00,55.25,55.31,55.07,55.11,22151.0,51.4063,51.4621,51.2388,51.276,22151.0
2020-09-30 10:30:00,55.17,55.2,54.95,55.08,38284.0,51.3319,51.3598,51.1272,51.2481,38284.0
2020-09-30 10:40:00,55.09,55.36,54.98,55.32,14581.0,51.2574,51.5086,51.1551,51.4714,14581.0
2020-09-30 10:50:00,55.23,55.39,55.15,55.38,9872.0,51.3877,51.5365,51.3132,51.5272,9872.0
2020-09-30 11:00:00,55.36,55.77,55.31,55.76,17433.0,51.5086,51.8901,51.4621,51.8808,17433.0
2020-09-30 11:10:00,55.77,56.0,55.74,55.97,64119.0,51.8901,52.1041,51.8622,52.0762,64119.0
2020-09-30 11:20:00,55.97,56.07,55.84,56.01,23265.0,52.0762,52.1692,51.9552,52.1134,23265.0
2020-09-30 11:30:00,56.01,56.03,55.79,55.84,26111.0,52.1134,52.132,51.9087,51.9552,26111.0
2020-09-30 11:40:00,55.83,55.92,55.71,55.89,21391.0,51.9459,52.0297,51.8343,52.0018,21391.0
2020-09-30 11:50:00,55.9,55.9,55.67,55.79,12311.0,52.0111,52.0111,51.7971,51.9087,12311.0
2020-09-30 12:00:00,55.78,55.94,55.78,55.89,18457.0,51.8994,52.0483,51.8994,52.0018,18457.0
2020-09-30 12:10:00,55.85,55.89,55.74,55.75,20125.0,51.9645,52.0018,51.8622,51.8715,20125.0
2020-09-30 12:20:00,55.75,55.83,55.68,55.78,25735.0,51.8715,51.9459,51.8064,51.8994,25735.0
2020-09-30 12:30:00,55.78,55.88,55.72,55.83,11082.0,51.8994,51.9925,51.8436,51.9459,11082.0
2020-09-30 12:40:00,55.84,55.84,55.68,55.83,15474.0,51.9552,51.9552,51.8064,51.9459,15474.0
2020-09-30 12:50:00,55.82,55.87,55.75,55.86,10195.0,51.9366,51.9832,51.8715,51.9738,10195.0
2020-09-30 13:00:00,55.84,55.84,55.51,55.52,27243.0,51.9552,51.9552,51.6482,51.6575,27243.0
2020-09-30 13:10:00,55.56,55.59,55.46,55.48,21268.0,51.6947,51.7226,51.6017,51.6203,21268.0
2020-09-30 13:20:00,55.46,55.54,55.37,55.53,31544.0,51.6017,51.6761,51.5179,51.6668,31544.0
2020-09-30 13:30:00,55.53,55.77,55.53,55.77,19063.0,51.6668,51.8901,51.6668,51.8901,19063.0
2020-09-30 13:40:00,55.76,55.79,55.66,55.73,13056.0,51.8808,51.9087,51.7878,51.8529,13056.0
2020-09-30 13:50:00,55.73,55.77,55.65,55.74,15405.0,51.8529,51.8901,51.7785,51.8622,15405.0
2020-09-30 14:00:00,55.75,55.85,55.65,55.83,21547.0,51.8715,51.9645,51.7785,51.9459,21547.0
2020-09-30 14:10:00,55.82,55.86,55.75,55.78,27179.0,51.9366,51.9738,51.8715,51.8994,27179.0
2020-09-30 14:20:00,55.77,55.93,55.59,55.78,38581.0,51.8901,52.039,51.7226,51.8994,38581.0
2020-09-30 14:30:00,55.75,55.8,55.65,55.72,15355.0,51.8715,51.918,51.7785,51.8436,15355.0
2020-09-30 14:40:00,55.75,55.78,55.46,55.49,20645.0,51.8715,51.8994,51.6017,51.6296,20645.0
2020-09-30 14:50:00,55.51,55.64,55.45,55.59,28247.0,51.6482,51.7692,51.5924,51.7226,28247.0
2020-09-30 15:00:00,55.57,55.62,55.52,55.57,21266.0,51.704,51.7505,51.6575,51.704,21266.0
2020-09-30 15:10:00,55.57,55.6,55.38,55.38,37588.0,51.704,51.7319,51.5272,51.5272,37588.0
2020-09-30 15:20:00,55.39,55.39,55.12,55.29,57649.0,51.5365,51.5365,51.2853,51.4435,57649.0
2020-09-30 15:30:00,55.23,55.26,55.05,55.1,65425.0,51.3877,51.4156,51.2202,51.2667,65425.0
2020-09-30 15:40:00,55.1,55.45,55.01,55.4,92526.0,51.2667,51.5924,51.183,51.5459,92526.0
2020-09-30 15:50:00,55.41,55.54,55.35,55.35,143295.0,51.5552,51.6761,51.4993,51.4993,143295.0
2020-10-01 09:30:00,56.21,56.24,55.89,56.1,92714.0,52.2995,52.3274,52.0018,52.1972,92714.0
2020-10-01 09:40:00,56.07,56.29,55.77,55.86,53159.0,52.1692,52.3739,51.8901,51.9738,53159.0
2020-10-01 09:50:00,55.84,56.15,55.8,56.08,29494.0,51.9552,52.2437,51.918,52.1785,29494.0
2020-10-01 10:00:00,56.11,56.27,55.9,56.11,30089.0,52.2065,52.3553,52.0111,52.2065,30089.0
2020-10-01 10:10:00,56.14,56.17,55.89,55.95,29689.0,52.2344,52.2623,52.0018,52.0576,29689.0
2020-10-01 10:20:00,55.94,56.02,55.62,55.71,16940.0,52.0483,52.1227,51.7505,51.8343,16940.0
2020-10-01 10:30:00,55.74,55.89,55.69,55.79,14324.0,51.8622,52.0018,51.8157,51.9087,14324.0
2020-10-01 10:40:00,55.82,55.97,55.78,55.97,9362.0,51.9366,52.0762,51.8994,52.0762,9362.0
2020-10-01 10:50:00,56.04,56.21,55.96,56.16,14868.0,52.1413,52.2995,52.0669,52.253,14868.0
2020-10-01 11:00:00,56.21,56.55,56.14,56.55,74121.0,52.2995,52.6158,52.2344,52.6158,74121.0
2020-10-01 11:10:00,56.53,56.69,56.47,56.62,34605.0,52.5972,52.7461,52.5414,52.681,34605.0
2020-10-01 11:20:00,56.58,56.66,56.4,56.65,21182.0,52.6438,52.7182,52.4763,52.7089,21182.0
2020-10-01 11:30:00,56.65,56.85,56.59,56.74,23902.0,52.7089,52.895,52.6531,52.7926,23902.0
2020-10-01 11:40:00,56.8,56.82,56.62,56.62,14387.0,52.8485,52.8671,52.681,52.681,14387.0
2020-10-01 11:50:00,56.64,56.76,56.55,56.75,12246.0,52.6996,52.8112,52.6158,52.8019,12246.0
2020-10-01 12:00:00,56.77,56.82,56.44,56.55,20174.0,52.8205,52.8671,52.5135,52.6158,20174.0
2020-10-01 12:10:00,56.57,56.71,56.56,56.68,10516.0,52.6345,52.7647,52.6252,52.7368,10516.0
2020-10-01 12:20:00,56.68,56.73,56.61,56.62,11412.0,52.7368,52.7833,52.6717,52.681,11412.0
2020-10-01 12:30:00,56.62,56.62,56.44,56.46,16885.0,52.681,52.681,52.5135,52.5321,16885.0
2020-10-01 12:40:00,56.49,56.66,56.49,56.64,4504.0,52.56,52.7182,52.56,52.6996,4504.0
2020-10-01 12:50:00,56.64,56.66,56.51,56.54,7066.0,52.6996,52.7182,52.5786,52.6065,7066.0
2020-10-01 13:00:00,56.54,56.69,56.51,56.67,9057.0,52.6065,52.7461,52.5786,52.7275,9057.0
2020-10-01 13:10:00,56.66,56.73,56.65,56.69,10352.0,52.7182,52.7833,52.7089,52.7461,10352.0
2020-10-01 13:20:00,56.7,56.84,56.7,56.82,19554.0,52.7554,52.8857,52.7554,52.8671,19554.0
2020-10-01 13:30:00,56.83,56.94,56.81,56.82,20608.0,52.8764,52.9787,52.8578,52.8671,20608.0
2020-10-01 13:40:00,56.8,56.82,56.69,56.71,11642.0,52.8485,52.8671,52.7461,52.7647,11642.0
2020-10-01 13:50:00,56.71,56.72,56.51,56.56,15979.0,52.7647,52.774,52.5786,52.6252,15979.0
2020-10-01 14:00:00,56.56,56.7,56.16,56.16,75278.0,52.6252,52.7554,52.253,52.253,75278.0
2020-10-01 14:10:00,56.16,56.16,55.98,56.04,54491.0,52.253,52.253,52.0855,52.1413,54491.0
2020-10-01 14:20:00,56.04,56.31,55.92,56.31,35712.0,52.1413,52.3925,52.0297,52.3925,35712.0
2020-10-01 14:30:00,56.32,56.35,56.22,56.32,28111.0,52.4018,52.4298,52.3088,52.4018,28111.0
2020-10-01 14:40:00,56.32,56.41,56.27,56.4,12700.0,52.4018,52.4856,52.3553,52.4763,12700.0
2020-10-01 14:50:00,56.41,56.49,56.36,56.48,15509.0,52.4856,52.56,52.4391,52.5507,15509.0
2020-10-01 15:00:00,56.5,56.57,56.41,56.43,25248.0,52.5693,52.6345,52.4856,52.5042,25248.0
2020-10-01 15:10:00,56.42,56.44,56.27,56.27,18419.0,52.4949,52.5135,52.3553,52.3553,18419.0
2020-10-01 15:20:00,56.26,56.3,56.14,56.17,20319.0,52.346,52.3832,52.2344,52.2623,20319.0
2020-10-01 15:30:00,56.15,56.2,55.99,56.07,35953.0,52.2437,52.2902,52.0948,52.1692,35953.0
2020-10-01 15:40:00,56.08,56.27,56.07,56.22,36142.0,52.1785,52.3553,52.1692,52.3088,36142.0
2020-10-01 15:50:00,56.25,56.37,56.2,56.32,140905.0,52.3367,52.4484,52.2902,52.4018,140905.0
2020-10-02 09:30:00,55.63,55.89,55.2,55.44,75375.0,51.7599,52.0018,51.3598,51.5831,75375.0
2020-10-02 09:40:00,55.36,55.53,55.22,55.32,36411.0,51.5086,51.6668,51.3784,51.4714,36411.0
2020-10-02 09:50:00,55.3,55.68,55.25,55.66,18774.0,51.4528,51.8064,51.4063,51.7878,18774.0
2020-10-02 10:00:00,55.66,56.1,55.48,56.06,40825.0,51.7878,52.1972,51.6203,52.1599,40825.0
2020-10-02 10:10:00,56.08,56.11,55.84,55.99,16589.0,52.1785,52.2065,51.9552,52.0948,16589.0
2020-10-02 10:20:00,56.02,56.14,55.87,55.9,23427.0,52.1227,52.2344,51.9832,52.0111,23427.0
2020-10-02 10:30:00,55.91,55.95,55.72,55.9,7630.0,52.0204,52.0576,51.8436,52.0111,7630.0
2020-10-02 10:40:00,55.89,56.02,55.81,56.01,7302.0,52.0018,52.1227,51.9273,52.1134,7302.0
2020-10-02 10:50:00,56.04,56.09,55.95,55.95,8776.0,52.1413,52.1878,52.0576,52.0576,8776.0
2020-10-02 11:00:00,55.91,56.06,55.8,56.01,16592.0,52.0204,52.1599,51.918,52.1134,16592.0
2020-10-02 11:10:00,56.03,56.23,56.01,56.18,22607.0,52.132,52.3181,52.1134,52.2716,22607.0
2020-10-02 11:20:00,56.19,56.33,55.96,55.99,16694.0,52.2809,52.4112,52.0669,52.0948,16694.0
2020-10-02 11:30:00,55.96,55.97,55.62,55.69,22424.0,52.0669,52.0762,51.7505,51.8157,22424.0
2020-10-02 11:40:00,55.66,55.66,55.5,55.62,22442.0,51.7878,51.7878,51.6389,51.7505,22442.0
2020-10-02 11:50:00,55.6,55.61,55.27,55.34,20030.0,51.7319,51.7412,51.4249,51.49,20030.0
2020-10-02 12:00:00,55.29,55.39,55.03,55.36,42019.0,51.4435,51.5365,51.2016,51.5086,42019.0
2020-10-02 12:10:00,55.37,55.66,55.36,55.54,17040.0,51.5179,51.7878,51.5086,51.6761,17040.0
2020-10-02 12:20:00,55.62,55.66,55.47,55.47,3247.0,51.7505,51.7878,51.611,51.611,3247.0
2020-10-02 12:30:00,55.52,55.52,55.28,55.38,10174.0,51.6575,51.6575,51.4342,51.5272,10174.0
2020-10-02 12:40:00,55.39,55.5,55.37,55.4,9426.0,51.5365,51.6389,51.5179,51.5459,9426.0
2020-10-02 12:50:00,55.39,55.47,55.33,55.43,4034.0,51.5365,51.611,51.4807,51.5738,4034.0
2020-10-02 13:00:00,55.44,55.44,55.16,55.23,11099.0,51.5831,51.5831,51.3225,51.3877,11099.0
2020-10-02 13:10:00,55.23,55.27,55.16,55.24,9751.0,51.3877,51.4249,51.3225,51.397,9751.0
2020-10-02 13:20:00,55.24,55.26,55.19,55.2,35268.0,51.397,51.4156,51.3505,51.3598,35268.0
2020-10-02 13:30:00,55.22,55.26,54.98,55.24,40731.0,51.3784,51.4156,51.1551,51.397,40731.0
2020-10-02 13:40:00,55.24,55.34,55.16,55.2,28040.0,51.397,51.49,51.3225,51.3598,28040.0
2020-10-02 13:50:00,55.23,55.34,55.2,55.33,7877.0,51.3877,51.49,51.3598,51.4807,7877.0
2020-10-02 14:00:00,55.34,55.51,55.34,55.47,6936.0,51.49,51.6482,51.49,51.611,6936.0
2020-10-02 14:10:00,55.44,55.48,55.36,55.45,9703.0,51.5831,51.6203,51.5086,51.5924,9703.0
2020-10-02 14:20:00,55.45,55.46,55.39,55.4,6208.0,51.5924,51.6017,51.5365,51.5459,6208.0
2020-10-02 14:30:00,55.41,55.42,55.32,55.34,8043.0,51.5552,51.5645,51.4714,51.49,8043.0
2020-10-02 14:40:00,55.28,55.4,55.26,55.4,11826.0,51.4342,51.5459,51.4156,51.5459,11826.0
2020-10-02 14:50:00,55.39,55.6,55.38,55.58,32849.0,51.5365,51.7319,51.5272,51.7133,32849.0
2020-10-02 15:00:00,55.6,55.62,55.47,55.49,27381.0,51.7319,51.7505,51.611,51.6296,27381.0
2020-10-02 15:10:00,55.5,55.58,55.38,55.53,33994.0,51.6389,51.7133,51.5272,51.6668,33994.0
2020-10-02 15:20:00,55.51,55.63,55.51,55.54,26562.0,51.6482,51.7599,51.6482,51.6761,26562.0
2020-10-02 15:30:00,55.54,55.64,55.51,55.58,27707.0,51.6761,51.7692,51.6482,51.7133,27707.0
2020-10-02 15:40:00,55.59,55.68,55.51,55.64,42579.0,51.7226,51.8064,51.6482,51.7692,42579.0
2020-10-02 15:50:00,55.65,55.65,55.23,55.41,151187.0,51.7785,51.7785,51.3877,51.5552,151187.0
2020-10-05 09:30:00,55.88,56.31,55.83,56.25,72930.0,51.9925,52.3925,51.9459,52.3367,72930.0
2020-10-05 09:40:00,56.25,56.45,56.21,56.28,63240.0,52.3367,52.5228,52.2995,52.3646,63240.0
2020-10-05 09:50:00,56.31,56.5,56.18,56.48,42897.0,52.3925,52.5693,52.2716,52.5507,42897.0
2020-10-05 10:00:00,56.45,56.97,56.45,56.82,40450.0,52.5228,53.0066,52.5228,52.8671,40450.0
2020-10-05 10:10:00,56.83,56.92,56.61,56.65,39356.0,52.8764,52.9601,52.6717,52.7089,39356.0
2020-10-05 10:20:00,56.65,57.0,56.65,56.9,78986.0,52.7089,53.0345,52.7089,52.9415,78986.0
2020-10-05 10:30:00,56.92,56.92,56.53,56.63,26393.0,52.9601,52.9601,52.5972,52.6903,26393.0
2020-10-05 10:40:00,56.64,56.66,56.47,56.58,22564.0,52.6996,52.7182,52.5414,52.6438,22564.0
2020-10-05 10:50:00,56.57,56.89,56.52,56.83,20819.0,52.6345,52.9322,52.5879,52.8764,20819.0
2020-10-05 11:00:00,56.82,56.82,56.56,56.6,22836.0,52.8671,52.8671,52.6252,52.6624,22836.0
2020-10-05 11:10:00,56.63,56.78,56.49,56.75,24583.0,52.6903,52.8298,52.56,52.8019,24583.0
2020-10-05 11:20:00,56.75,56.75,56.44,56.62,95933.0,52.8019,52.8019,52.5135,52.681,95933.0
2020-10-05 11:30:00,56.63,56.75,56.5,56.53,126890.0,52.6903,52.8019,52.5693,52.5972,126890.0
2020-10-05 11:40:00,56.51,56.54,56.39,56.48,49049.0,52.5786,52.6065,52.467,52.5507,49049.0
2020-10-05 11:50:00,56.48,56.51,56.36,56.46,13224.0,52.5507,52.5786,52.4391,52.5321,13224.0
2020-10-05 12:00:00,56.49,56.51,56.24,56.26,30607.0,52.56,52.5786,52.3274,52.346,30607.0
2020-10-05 12:10:00,56.26,56.33,56.17,56.3,26265.0,52.346,52.4112,52.2623,52.3832,26265.0
2020-10-05 12:20:00,56.29,56.38,56.24,56.37,11663.0,52.3739,52.4577,52.3274,52.4484,11663.0
2020-10-05 12:30:00,56.39,56.55,56.39,56.55,19010.0,52.467,52.6158,52.467,52.6158,19010.0
2020-10-05 12:40:00,56.54,56.61,56.51,56.58,15550.0,52.6065,52.6717,52.5786,52.6438,15550.0
2020-10-05 12:50:00,56.57,56.73,56.57,56.71,22563.0,52.6345,52.7833,52.6345,52.7647,22563.0
2020-10-05 13:00:00,56.71,56.77,56.65,56.7,21163.0,52.7647,52.8205,52.7089,52.7554,21163.0
2020-10-05 13:10:00,56.7,56.7,56.49,56.56,14450.0,52.7554,52.7554,52.56,52.6252,14450.0
2020-10-05 13:20:00,56.55,56.63,56.52,56.59,12787.0,52.6158,52.6903,52.5879,52.6531,12787.0
2020-10-05 13:30:00,56.59,56.59,56.45,56.46,11197.0,52.6531,52.6531,52.5228,52.5321,11197.0
2020-10-05 13:40:00,56.44,56.49,56.36,56.36,13407.0,52.5135,52.56,52.4391,52.4391,13407.0
2020-10-05 13:50:00,56.35,56.37,56.28,56.31,12447.0,52.4298,52.4484,52.3646,52.3925,12447.0
2020-10-05 14:00:00,56.27,56.27,56.09,56.13,21053.0,52.3553,52.3553,52.1878,52.2251,21053.0
2020-10-05 14:10:00,56.12,56.14,56.03,56.12,44306.0,52.2158,52.2344,52.132,52.2158,44306.0
2020-10-05 14:20:00,56.17,56.2,56.12,56.18,9223.0,52.2623,52.2902,52.2158,52.2716,9223.0
2020-10-05 14:30:00,56.18,56.26,56.16,56.17,15083.0,52.2716,52.346,52.253,52.2623,15083.0
2020-10-05 14:40:00,56.16,56.27,56.16,56.18,10850.0,52.253,52.3553,52.253,52.2716,10850.0
2020-10-05 14:50:00,56.18,56.32,56.16,56.32,15269.0,52.2716,52.4018,52.253,52.4018,15269.0
2020-10-05 15:00:00,56.31,56.36,56.24,56.34,20687.0,52.3925,52.4391,52.3274,52.4205,20687.0
2020-10-05 15:10:00,56.34,56.59,56.33,56.54,38476.0,52.4205,52.6531,52.4112,52.6065,38476.0
2020-10-05 15:20:00,56.57,56.58,56.5,56.55,37304.0,52.6345,52.6438,52.5693,52.6158,37304.0
2020-10-05 15:30:00,56.54,56.58,56.48,56.5,53450.0,52.6065,52.6438,52.5507,52.5693,53450.0
2020-10-05 15:40:00,56.51,56.6,56.47,56.56,51287.0,52.5786,52.6624,52.5414,52.6252,51287.0
2020-10-05 15:50:00,56.56,56.63,56.48,56.58,165079.0,52.6252,52.6903,52.5507,52.6438,165079.0
2020-10-06 09:30:00,57.23,57.5,57.02,57.34,77035.0,53.2485,53.4998,53.0531,53.3509,77035.0
2020-10-06 09:40:00,57.33,57.45,57.19,57.43,52878.0,53.3416,53.4532,53.2113,53.4346,52878.0
2020-10-06 09:50:00,57.41,57.41,57.13,57.32,31777.0,53.416,53.416,53.1555,53.3323,31777.0
2020-10-06 10:00:00,57.31,57.39,57.25,57.32,30757.0,53.323,53.3974,53.2671,53.3323,30757.0
2020-10-06 10:10:00,57.27,57.29,56.95,57.15,26672.0,53.2858,53.3044,52.988,53.1741,26672.0
2020-10-06 10:20:00,57.12,57.14,56.95,56.99,18230.0,53.1462,53.1648,52.988,53.0252,18230.0
2020-10-06 10:30:00,57.02,57.06,56.86,56.88,15161.0,53.0531,53.0904,52.9043,52.9229,15161.0
2020-10-06 10:40:00,56.88,57.13,56.74,57.13,46113.0,52.9229,53.1555,52.7926,53.1555,46113.0
2020-10-06 10:50:00,57.17,57.25,56.91,56.97,15002.0,53.1927,53.2671,52.9508,53.0066,15002.0
2020-10-06 11:00:00,56.95,57.18,56.92,57.11,7737.0,52.988,53.202,52.9601,53.1369,7737.0
2020-10-06 11:10:00,57.16,57.24,57.04,57.04,10080.0,53.1834,53.2578,53.0718,53.0718,10080.0
2020-10-06 11:20:00,57.02,57.02,56.75,56.85,12276.0,53.0531,53.0531,52.8019,52.895,12276.0
2020-10-06 11:30:00,56.81,56.92,56.78,56.92,11289.0,52.8578,52.9601,52.8298,52.9601,11289.0
2020-10-06 11:40:00,56.93,56.93,56.54,56.58,23694.0,52.9694,52.9694,52.6065,52.6438,23694.0
2020-10-06 11:50:00,56.56,56.56,56.25,56.27,48472.0,52.6252,52.6252,52.3367,52.3553,48472.0
2020-10-06 12:00:00,56.25,56.5,56.19,56.41,24126.0,52.3367,52.5693,52.2809,52.4856,24126.0
2020-10-06 12:10:00,56.46,56.54,56.44,56.47,16917.0,52.5321,52.6065,52.5135,52.5414,16917.0
2020-10-06 12:20:00,56.44,56.6,56.44,56.58,8356.0,52.5135,52.6624,52.5135,52.6438,8356.0
2020-10-06 12:30:00,56.56,56.62,56.5,56.55,10711.0,52.6252,52.681,52.5693,52.6158,10711.0
2020-10-06 12:40:00,56.54,56.57,56.48,56.52,5914.0,52.6065,52.6345,52.5507,52.5879,5914.0
2020-10-06 12:50:00,56.53,56.54,56.35,56.38,17239.0,52.5972,52.6065,52.4298,52.4577,17239.0
2020-10-06 13:00:00,56.39,56.44,56.3,56.39,11000.0,52.467,52.5135,52.3832,52.467,11000.0
2020-10-06 13:10:00,56.42,56.45,56.39,56.43,11374.0,52.4949,52.5228,52.467,52.5042,11374.0
2020-10-06 13:20:00,56.44,56.48,56.36,56.48,7181.0,52.5135,52.5507,52.4391,52.5507,7181.0
2020-10-06 13:30:00,56.47,56.48,56.42,56.46,2500.0,52.5414,52.5507,52.4949,52.5321,2500.0
2020-10-06 13:40:00,56.47,56.55,56.4,56.4,6752.0,52.5414,52.6158,52.4763,52.4763,6752.0
2020-10-06 13:50:00,56.38,56.4,56.32,56.33,11879.0,52.4577,52.4763,52.4018,52.4112,11879.0
2020-10-06 14:00:00,56.34,56.41,56.3,56.41,5301.0,52.4205,52.4856,52.3832,52.4856,5301.0
2020-10-06 14:10:00,56.45,56.45,56.41,56.42,3926.0,52.5228,52.5228,52.4856,52.4949,3926.0
2020-10-06 14:20:00,56.41,56.49,56.41,56.49,9176.0,52.4856,52.56,52.4856,52.56,9176.0
2020-10-06 14:30:00,56.53,56.57,56.49,56.5,6200.0,52.5972,52.6345,52.56,52.5693,6200.0
2020-10-06 14:40:00,56.5,56.5,56.19,56.21,17918.0,52.5693,52.5693,52.2809,52.2995,17918.0
2020-10-06 14:50:00,56.19,56.2,55.07,55.61,127944.0,52.2809,52.2902,51.2388,51.7412,127944.0
2020-10-06 15:00:00,55.44,55.49,54.54,54.88,98034.0,51.5831,51.6296,50.7457,51.062,98034.0
2020-10-06 15:10:00,54.88,55.17,54.85,55.02,66720.0,51.062,51.3319,51.0341,51.1923,66720.0
2020-10-06 15:20:00,55.07,55.21,54.89,55.18,52161.0,51.2388,51.3691,51.0713,51.3412,52161.0
2020-10-06 15:30:00,55.17,55.39,55.09,55.31,75481.0,51.3319,51.5365,51.2574,51.4621,75481.0
2020-10-06 15:40:00,55.31,55.32,54.71,54.82,111862.0,51.4621,51.4714,50.9039,51.0062,111862.0
2020-10-06 15:50:00,54.81,54.88,54.59,54.64,296229.0,50.9969,51.062,50.7922,50.8387,296229.0
2020-10-07 09:30:00,55.47,55.81,55.14,55.33,106951.0,51.611,51.9273,51.3039,51.4807,106951.0
2020-10-07 09:40:00,55.36,55.63,55.32,55.59,60179.0,51.5086,51.7599,51.4714,51.7226,60179.0
2020-10-07 09:50:00,55.6,55.71,55.21,55.23,21522.0,51.7319,51.8343,51.3691,51.3877,21522.0
2020-10-07 10:00:00,55.26,55.38,55.17,55.28,14303.0,51.4156,51.5272,51.3319,51.4342,14303.0
2020-10-07 10:10:00,55.23,55.24,54.89,55.01,32914.0,51.3877,51.397,51.0713,51.183,32914.0
2020-10-07 10:20:00,54.99,55.25,54.96,55.17,20354.0,51.1644,51.4063,51.1365,51.3319,20354.0
2020-10-07 10:30:00,55.13,55.35,55.08,55.19,11113.0,51.2946,51.4993,51.2481,51.3505,11113.0
2020-10-07 10:40:00,55.21,55.47,55.15,55.47,9643.0,51.3691,51.611,51.3132,51.611,9643.0
2020-10-07 10:50:00,55.48,55.6,55.38,55.6,12534.0,51.6203,51.7319,51.5272,51.7319,12534.0
2020-10-07 11:00:00,55.6,56.0,55.6,55.9,47992.0,51.7319,52.1041,51.7319,52.0111,47992.0
2020-10-07 11:10:00,55.9,55.92,55.67,55.73,30936.0,52.0111,52.0297,51.7971,51.8529,30936.0
2020-10-07 11:20:00,55.73,55.89,55.7,55.74,16740.0,51.8529,52.0018,51.825,51.8622,16740.0
2020-10-07 11:30:00,55.75,55.77,55.64,55.73,8053.0,51.8715,51.8901,51.7692,51.8529,8053.0
2020-10-07 11:40:00,55.73,55.77,55.66,55.67,8677.0,51.8529,51.8901,51.7878,51.7971,8677.0
2020-10-07 11:50:00,55.69,55.69,55.41,55.42,7359.0,51.8157,51.8157,51.5552,51.5645,7359.0
2020-10-07 12:00:00,55.44,55.48,55.27,55.48,14485.0,51.5831,51.6203,51.4249,51.6203,14485.0
2020-10-07 12:10:00,55.45,55.49,55.37,55.49,16388.0,51.5924,51.6296,51.5179,51.6296,16388.0
2020-10-07 12:20:00,55.49,55.49,55.17,55.33,20751.0,51.6296,51.6296,51.3319,51.4807,20751.0
2020-10-07 12:30:00,55.31,55.42,55.28,55.41,7632.0,51.4621,51.5645,51.4342,51.5552,7632.0
2020-10-07 12:40:00,55.43,55.53,55.34,55.5,9437.0,51.5738,51.6668,51.49,51.6389,9437.0
2020-10-07 12:50:00,55.5,55.51,55.35,55.35,7409.0,51.6389,51.6482,51.4993,51.4993,7409.0
2020-10-07 13:00:00,55.38,55.47,55.3,55.47,23155.0,51.5272,51.611,51.4528,51.611,23155.0
2020-10-07 13:10:00,55.5,55.52,55.38,55.38,19833.0,51.6389,51.6575,51.5272,51.5272,19833.0
2020-10-07 13:20:00,55.38,55.45,55.35,55.39,8032.0,51.5272,51.5924,51.4993,51.5365,8032.0
2020-10-07 13:30:00,55.39,55.44,55.36,55.42,9042.0,51.5365,51.5831,51.5086,51.5645,9042.0
2020-10-07 13:40:00,55.43,55.49,55.37,55.41,6262.0,51.5738,51.6296,51.5179,51.5552,6262.0
2020-10-07 13:50:00,55.41,55.42,55.31,55.32,10279.0,51.5552,51.5645,51.4621,51.4714,10279.0
2020-10-07 14:00:00,55.34,55.44,55.32,55.41,7479.0,51.49,51.5831,51.4714,51.5552,7479.0
2020-10-07 14:10:00,55.41,55.41,55.23,55.39,7598.0,51.5552,51.5552,51.3877,51.5365,7598.0
2020-10-07 14:20:00,55.38,55.4,55.24,55.24,12036.0,51.5272,51.5459,51.397,51.397,12036.0
2020-10-07 14:30:00,55.22,55.27,55.15,55.16,11945.0,51.3784,51.4249,51.3132,51.3225,11945.0
2020-10-07 14:40:00,55.17,55.25,55.12,55.23,10448.0,51.3319,51.4063,51.2853,51.3877,10448.0
2020-10-07 14:50:00,55.23,55.29,55.12,55.14,16199.0,51.3877,51.4435,51.2853,51.3039,16199.0
2020-10-07 15:00:00,55.14,55.24,55.14,55.22,10325.0,51.3039,51.397,51.3039,51.3784,10325.0
2020-10-07 15:10:00,55.22,55.34,55.2,55.22,10457.0,51.3784,51.49,51.3598,51.3784,10457.0
2020-10-07 15:20:00,55.22,55.22,55.06,55.08,14519.0,51.3784,51.3784,51.2295,51.2481,14519.0
2020-10-07 15:30:00,55.09,55.13,54.97,55.06,27237.0,51.2574,51.2946,51.1458,51.2295,27237.0
2020-10-07 15:40:00,55.06,55.23,55.04,55.23,27798.0,51.2295,51.3877,51.2109,51.3877,27798.0
2020-10-07 15:50:00,55.24,55.33,55.18,55.25,128543.0,51.397,51.4807,51.3412,51.4063,128543.0
2020-10-08 09:30:00,55.91,56.26,55.91,56.22,40136.0,52.0204,52.346,52.0204,52.3088,40136.0
2020-10-08 09:40:00,56.24,56.3,56.04,56.11,47011.0,52.3274,52.3832,52.1413,52.2065,47011.0
2020-10-08 09:50:00,56.12,56.65,56.12,56.29,57415.0,52.2158,52.7089,52.2158,52.3739,57415.0
2020-10-08 10:00:00,56.32,56.33,55.87,55.97,52522.0,52.4018,52.4112,51.9832,52.0762,52522.0
2020-10-08 10:10:00,55.96,56.03,55.7,55.7,17220.0,52.0669,52.132,51.825,51.825,17220.0
2020-10-08 10:20:00,55.71,55.93,55.64,55.69,11017.0,51.8343,52.039,51.7692,51.8157,11017.0
2020-10-08 10:30:00,55.62,55.83,55.56,55.83,15330.0,51.7505,51.9459,51.6947,51.9459,15330.0
2020-10-08 10:40:00,55.82,55.86,55.6,55.86,5100.0,51.9366,51.9738,51.7319,51.9738,5100.0
2020-10-08 10:50:00,55.9,56.01,55.88,55.98,6921.0,52.0111,52.1134,51.9925,52.0855,6921.0
2020-10-08 11:00:00,56.01,56.27,55.98,56.25,17689.0,52.1134,52.3553,52.0855,52.3367,17689.0
2020-10-08 11:10:00,56.28,56.28,56.13,56.18,13959.0,52.3646,52.3646,52.2251,52.2716,13959.0
2020-10-08 11:20:00,56.18,56.21,56.01,56.2,11412.0,52.2716,52.2995,52.1134,52.2902,11412.0
2020-10-08 11:30:00,56.19,56.37,56.07,56.37,25926.0,52.2809,52.4484,52.1692,52.4484,25926.0
2020-10-08 11:40:00,56.38,56.5,56.34,56.42,20635.0,52.4577,52.5693,52.4205,52.4949,20635.0
2020-10-08 11:50:00,56.37,56.46,56.37,56.4,13391.0,52.4484,52.5321,52.4484,52.4763,13391.0
2020-10-08 12:00:00,56.44,56.57,56.43,56.52,16923.0,52.5135,52.6345,52.5042,52.5879,16923.0
2020-10-08 12:10:00,56.53,56.53,56.42,56.44,14681.0,52.5972,52.5972,52.4949,52.5135,14681.0
2020-10-08 12:20:00,56.46,56.47,56.37,56.4,5936.0,52.5321,52.5414,52.4484,52.4763,5936.0
2020-10-08 12:30:00,56.39,56.5,56.39,56.39,4984.0,52.467,52.5693,52.467,52.467,4984.0
2020-10-08 12:40:00,56.4,56.4,56.03,56.03,35283.0,52.4763,52.4763,52.132,52.132,35283.0
2020-10-08 12:50:00,56.03,56.09,55.96,55.96,7710.0,52.132,52.1878,52.0669,52.0669,7710.0
2020-10-08 13:00:00,55.96,55.96,55.77,55.82,25436.0,52.0669,52.0669,51.8901,51.9366,25436.0
2020-10-08 13:10:00,55.81,55.9,55.76,55.76,7249.0,51.9273,52.0111,51.8808,51.8808,7249.0
2020-10-08 13:20:00,55.79,56.24,55.79,56.22,32291.0,51.9087,52.3274,51.9087,52.3088,32291.0
2020-10-08 13:30:00,56.2,56.24,56.09,56.13,5385.0,52.2902,52.3274,52.1878,52.2251,5385.0
2020-10-08 13:40:00,56.13,56.29,56.05,56.28,7736.0,52.2251,52.3739,52.1506,52.3646,7736.0
2020-10-08 13:50:00,56.3,56.37,56.28,56.33,7278.0,52.3832,52.4484,52.3646,52.4112,7278.0
2020-10-08 14:00:00,56.33,56.35,56.29,56.32,6027.0,52.4112,52.4298,52.3739,52.4018,6027.0
2020-10-08 14:10:00,56.34,56.37,56.23,56.23,6982.0,52.4205,52.4484,52.3181,52.3181,6982.0
2020-10-08 14:20:00,56.23,56.35,56.23,56.34,7927.0,52.3181,52.4298,52.3181,52.4205,7927.0
2020-10-08 14:30:00,56.35,56.42,56.34,56.41,7946.0,52.4298,52.4949,52.4205,52.4856,7946.0
2020-10-08 14:40:00,56.4,56.55,56.4,56.53,23734.0,52.4763,52.6158,52.4763,52.5972,23734.0
2020-10-08 14:50:00,56.53,56.6,56.48,56.6,12607.0,52.5972,52.6624,52.5507,52.6624,12607.0
2020-10-08 15:00:00,56.59,56.6,56.48,56.54,12043.0,52.6531,52.6624,52.5507,52.6065,12043.0
2020-10-08 15:10:00,56.53,56.55,56.46,56.51,12823.0,52.5972,52.6158,52.5321,52.5786,12823.0
2020-10-08 15:20:00,56.51,56.51,56.4,56.41,17940.0,52.5786,52.5786,52.4763,52.4856,17940.0
2020-10-08 15:30:00,56.41,56.45,56.37,56.43,23452.0,52.4856,52.5228,52.4484,52.5042,23452.0
2020-10-08 15:40:00,56.43,56.54,56.43,56.53,38589.0,52.5042,52.6065,52.5042,52.5972,38589.0
2020-10-08 15:50:00,56.52,56.56,56.45,56.51,99390.0,52.5879,52.6252,52.5228,52.5786,99390.0
2020-10-09 09:30:00,57.85,58.31,57.82,58.15,152434.0,53.8254,54.2534,53.7975,54.1045,152434.0
2020-10-09 09:40:00,58.17,58.25,57.96,58.12,80327.0,54.1231,54.1976,53.9278,54.0766,80327.0
2020-10-09 09:50:00,58.15,58.46,58.1,58.42,40059.0,54.1045,54.393,54.058,54.3558,40059.0
2020-10-09 10:00:00,58.41,58.83,58.36,58.68,121945.0,54.3464,54.7372,54.2999,54.5977,121945.0
2020-10-09 10:10:00,58.72,58.81,58.39,58.42,37153.0,54.6349,54.7186,54.3278,54.3558,37153.0
2020-10-09 10:20:00,58.43,58.68,58.43,58.6,17859.0,54.3651,54.5977,54.3651,54.5232,17859.0
2020-10-09 10:30:00,58.62,58.7,58.49,58.56,21070.0,54.5418,54.6163,54.4209,54.486,21070.0
2020-10-09 10:40:00,58.57,58.78,58.49,58.77,16423.0,54.4953,54.6907,54.4209,54.6814,16423.0
2020-10-09 10:50:00,58.77,58.84,58.66,58.66,30271.0,54.6814,54.7465,54.5791,54.5791,30271.0
2020-10-09 11:00:00,58.67,58.72,58.51,58.72,27695.0,54.5884,54.6349,54.4395,54.6349,27695.0
2020-10-09 11:10:00,58.71,58.8,58.63,58.64,20285.0,54.6256,54.7093,54.5511,54.5604,20285.0
2020-10-09 11:20:00,58.65,58.66,58.32,58.47,33838.0,54.5698,54.5791,54.2627,54.4023,33838.0
2020-10-09 11:30:00,58.45,58.52,58.27,58.27,18049.0,54.3837,54.4488,54.2162,54.2162,18049.0
2020-10-09 11:40:00,58.25,58.47,58.24,58.42,28085.0,54.1976,54.4023,54.1883,54.3558,28085.0
2020-10-09 11:50:00,58.42,58.52,58.1,58.11,48628.0,54.3558,54.4488,54.058,54.0673,48628.0
2020-10-09 12:00:00,58.11,58.33,58.08,58.33,29493.0,54.0673,54.272,54.0394,54.272,29493.0
2020-10-09 12:10:00,58.33,58.5,58.3,58.5,24977.0,54.272,54.4302,54.2441,54.4302,24977.0
2020-10-09 12:20:00,58.5,58.66,58.5,58.56,44103.0,54.4302,54.5791,54.4302,54.486,44103.0
2020-10-09 12:30:00,58.59,58.71,58.53,58.7,17522.0,54.5139,54.6256,54.4581,54.6163,17522.0
2020-10-09 12:40:00,58.71,58.89,58.64,58.85,28599.0,54.6256,54.7931,54.5604,54.7558,28599.0
2020-10-09 12:50:00,58.86,58.96,58.78,58.93,23424.0,54.7651,54.8582,54.6907,54.8303,23424.0
2020-10-09 13:00:00,58.94,59.0,58.9,58.92,26001.0,54.8396,54.8954,54.8024,54.821,26001.0
2020-10-09 13:10:00,58.92,59.02,58.92,59.02,32461.0,54.821,54.914,54.821,54.914,32461.0
2020-10-09 13:20:00,59.02,59.06,58.78,58.83,43809.0,54.914,54.9512,54.6907,54.7372,43809.0
2020-10-09 13:30:00,58.83,58.93,58.83,58.89,21692.0,54.7372,54.8303,54.7372,54.7931,21692.0
2020-10-09 13:40:00,58.9,58.96,58.71,58.94,23702.0,54.8024,54.8582,54.6256,54.8396,23702.0
2020-10-09 13:50:00,58.93,59.0,58.9,58.93,19935.0,54.8303,54.8954,54.8024,54.8303,19935.0
2020-10-09 14:00:00,58.94,59.01,58.86,58.93,19342.0,54.8396,54.9047,54.7651,54.8303,19342.0
2020-10-09 14:10:00,58.92,59.08,58.92,59.07,36364.0,54.821,54.9698,54.821,54.9605,36364.0
2020-10-09 14:20:00,59.07,59.19,59.04,59.17,46025.0,54.9605,55.0722,54.9326,55.0536,46025.0
2020-10-09 14:30:00,59.15,59.25,59.12,59.13,68743.0,55.035,55.128,55.0071,55.0164,68743.0
2020-10-09 14:40:00,59.12,59.22,59.04,59.18,38605.0,55.0071,55.1001,54.9326,55.0629,38605.0
2020-10-09 14:50:00,59.17,59.21,59.06,59.17,45899.0,55.0536,55.0908,54.9512,55.0536,45899.0
2020-10-09 15:00:00,59.17,59.17,59.09,59.15,77796.0,55.0536,55.0536,54.9791,55.035,77796.0
2020-10-09 15:10:00,59.16,59.29,59.16,59.28,48402.0,55.0443,55.1652,55.0443,55.1559,48402.0
2020-10-09 15:20:00,59.29,59.32,59.22,59.28,99427.0,55.1652,55.1931,55.1001,55.1559,99427.0
2020-10-09 15:30:00,59.3,59.49,59.3,59.49,109379.0,55.1745,55.3513,55.1745,55.3513,109379.0
2020-10-09 15:40:00,59.49,59.59,59.48,59.55,86137.0,55.3513,55.4444,55.342,55.4071,86137.0
2020-10-09 15:50:00,59.55,59.56,59.37,59.52,297853.0,55.4071,55.4164,55.2397,55.3792,297853.0
2020-10-12 09:30:00,59.13,59.15,58.66,58.73,121542.0,55.0164,55.035,54.5791,54.6442,121542.0
2020-10-12 09:40:00,58.74,59.02,58.59,59.02,46370.0,54.6535,54.914,54.5139,54.914,46370.0
2020-10-12 09:50:00,58.98,59.29,58.88,59.28,24669.0,54.8768,55.1652,54.7837,55.1559,24669.0
2020-10-12 10:00:00,59.28,59.39,59.18,59.22,30052.0,55.1559,55.2583,55.0629,55.1001,30052.0
2020-10-12 10:10:00,59.22,59.42,59.22,59.29,8305.0,55.1001,55.2862,55.1001,55.1652,8305.0
2020-10-12 10:20:00,59.28,59.29,59.0,59.12,26104.0,55.1559,55.1652,54.8954,55.0071,26104.0
2020-10-12 10:30:00,59.13,59.13,58.83,58.83,10000.0,55.0164,55.0164,54.7372,54.7372,10000.0
2020-10-12 10:40:00,58.82,59.12,58.81,59.09,8849.0,54.7279,55.0071,54.7186,54.9791,8849.0
2020-10-12 10:50:00,59.08,59.17,59.03,59.07,7550.0,54.9698,55.0536,54.9233,54.9605,7550.0
2020-10-12 11:00:00,59.09,59.18,58.97,59.16,9981.0,54.9791,55.0629,54.8675,55.0443,9981.0
2020-10-12 11:10:00,59.15,59.16,58.98,59.03,10426.0,55.035,55.0443,54.8768,54.9233,10426.0
2020-10-12 11:20:00,59.03,59.09,58.98,59.09,3800.0,54.9233,54.9791,54.8768,54.9791,3800.0
2020-10-12 11:30:00,59.09,59.18,59.09,59.17,3900.0,54.9791,55.0629,54.9791,55.0536,3900.0
2020-10-12 11:40:00,59.15,59.25,59.15,59.25,6759.0,55.035,55.128,55.035,55.128,6759.0
2020-10-12 11:50:00,59.24,59.36,59.23,59.36,6631.0,55.1187,55.2304,55.1094,55.2304,6631.0
2020-10-12 12:00:00,59.38,59.47,59.33,59.46,11185.0,55.249,55.3327,55.2024,55.3234,11185.0
2020-10-12 12:10:00,59.46,59.59,59.45,59.56,8589.0,55.3234,55.4444,55.3141,55.4164,8589.0
2020-10-12 12:20:00,59.55,59.66,59.54,59.66,4150.0,55.4071,55.5095,55.3978,55.5095,4150.0
2020-10-12 12:30:00,59.66,59.79,59.63,59.74,7854.0,55.5095,55.6304,55.4816,55.5839,7854.0
2020-10-12 12:40:00,59.77,59.84,59.72,59.84,6240.0,55.6118,55.677,55.5653,55.677,6240.0
2020-10-12 12:50:00,59.84,59.84,59.76,59.77,2481.0,55.677,55.677,55.6025,55.6118,2481.0
2020-10-12 13:00:00,59.78,59.8,59.57,59.63,13339.0,55.6211,55.6397,55.4257,55.4816,13339.0
2020-10-12 13:10:00,59.65,59.79,59.65,59.75,6000.0,55.5002,55.6304,55.5002,55.5932,6000.0
2020-10-12 13:20:00,59.72,59.73,59.58,59.58,8373.0,55.5653,55.5746,55.4351,55.4351,8373.0
2020-10-12 13:30:00,59.58,59.66,59.56,59.56,7110.0,55.4351,55.5095,55.4164,55.4164,7110.0
2020-10-12 13:40:00,59.56,59.59,59.46,59.49,6693.0,55.4164,55.4444,55.3234,55.3513,6693.0
2020-10-12 13:50:00,59.55,59.58,59.51,59.57,2159.0,55.4071,55.4351,55.3699,55.4257,2159.0
2020-10-12 14:00:00,59.58,59.58,59.41,59.45,3723.0,55.4351,55.4351,55.2769,55.3141,3723.0
2020-10-12 14:10:00,59.38,59.39,59.18,59.36,27119.0,55.249,55.2583,55.0629,55.2304,27119.0
2020-10-12 14:20:00,59.3,59.31,59.14,59.18,11035.0,55.1745,55.1838,55.0257,55.0629,11035.0
2020-10-12 14:30:00,59.19,59.22,59.02,59.03,30299.0,55.0722,55.1001,54.914,54.9233,30299.0
2020-10-12 14:40:00,59.04,59.15,59.03,59.15,22355.0,54.9326,55.035,54.9233,55.035,22355.0
2020-10-12 14:50:00,59.15,59.22,59.13,59.22,24498.0,55.035,55.1001,55.0164,55.1001,24498.0
2020-10-12 15:00:00,59.22,59.26,59.12,59.18,26193.0,55.1001,55.1373,55.0071,55.0629,26193.0
2020-10-12 15:10:00,59.18,59.28,59.14,59.14,29364.0,55.0629,55.1559,55.0257,55.0257,29364.0
2020-10-12 15:20:00,59.15,59.34,59.15,59.32,27616.0,55.035,55.2117,55.035,55.1931,27616.0
2020-10-12 15:30:00,59.33,59.37,59.26,59.33,33542.0,55.2024,55.2397,55.1373,55.2024,33542.0
2020-10-12 15:40:00,59.33,59.37,59.26,59.26,45919.0,55.2024,55.2397,55.1373,55.1373,45919.0
2020-10-12 15:50:00,59.25,59.26,59.08,59.25,92438.0,55.128,55.1373,54.9698,55.128,92438.0
2020-10-13 09:30:00,58.01,58.01,57.27,57.34,151561.0,53.9743,53.9743,53.2858,53.3509,151561.0
2020-10-13 09:40:00,57.4,57.5,57.22,57.41,73436.0,53.4067,53.4998,53.2392,53.416,73436.0
2020-10-13 09:50:00,57.39,57.63,57.12,57.6,78682.0,53.3974,53.6207,53.1462,53.5928,78682.0
2020-10-13 10:00:00,57.53,57.53,57.18,57.37,107931.0,53.5277,53.5277,53.202,53.3788,107931.0
2020-10-13 10:10:00,57.37,57.39,57.09,57.37,44591.0,53.3788,53.3974,53.1183,53.3788,44591.0
2020-10-13 10:20:00,57.37,57.66,57.37,57.59,15803.0,53.3788,53.6486,53.3788,53.5835,15803.0
2020-10-13 10:30:00,57.59,57.7,57.4,57.69,32276.0,53.5835,53.6858,53.4067,53.6765,32276.0
2020-10-13 10:40:00,57.61,57.77,57.51,57.68,27584.0,53.6021,53.751,53.5091,53.6672,27584.0
2020-10-13 10:50:00,57.68,57.89,57.57,57.89,37376.0,53.6672,53.8626,53.5649,53.8626,37376.0
2020-10-13 11:00:00,57.9,57.94,57.78,57.79,18727.0,53.8719,53.9091,53.7603,53.7696,18727.0
2020-10-13 11:10:00,57.75,57.8,57.64,57.65,9594.0,53.7324,53.7789,53.63,53.6393,9594.0
2020-10-13 11:20:00,57.66,57.84,57.65,57.74,10988.0,53.6486,53.8161,53.6393,53.7231,10988.0
2020-10-13 11:30:00,57.75,58.04,57.74,58.0,21539.0,53.7324,54.0022,53.7231,53.965,21539.0
2020-10-13 11:40:00,58.01,58.04,57.77,57.8,11292.0,53.9743,54.0022,53.751,53.7789,11292.0
2020-10-13 11:50:00,57.81,57.89,57.79,57.89,7447.0,53.7882,53.8626,53.7696,53.8626,7447.0
2020-10-13 12:00:00,57.86,57.93,57.74,57.93,15369.0,53.8347,53.8998,53.7231,53.8998,15369.0
2020-10-13 12:10:00,57.93,58.0,57.83,57.9,24368.0,53.8998,53.965,53.8068,53.8719,24368.0
2020-10-13 12:20:00,57.89,57.99,57.86,57.97,16810.0,53.8626,53.9557,53.8347,53.9371,16810.0
2020-10-13 12:30:00,57.95,57.95,57.75,57.75,17011.0,53.9184,53.9184,53.7324,53.7324,17011.0
2020-10-13 12:40:00,57.76,57.79,57.69,57.76,9427.0,53.7417,53.7696,53.6765,53.7417,9427.0
2020-10-13 12:50:00,57.76,57.81,57.63,57.68,15893.0,53.7417,53.7882,53.6207,53.6672,15893.0
2020-10-13 13:00:00,57.69,57.69,57.49,57.5,19055.0,53.6765,53.6765,53.4905,53.4998,19055.0
2020-10-13 13:10:00,57.52,57.81,57.52,57.76,14568.0,53.5184,53.7882,53.5184,53.7417,14568.0
2020-10-13 13:20:00,57.76,57.84,57.69,57.84,26257.0,53.7417,53.8161,53.6765,53.8161,26257.0
2020-10-13 13:30:00,57.84,57.92,57.8,57.91,10545.0,53.8161,53.8905,53.7789,53.8812,10545.0
2020-10-13 13:40:00,57.9,57.94,57.85,57.94,18143.0,53.8719,53.9091,53.8254,53.9091,18143.0
2020-10-13 13:50:00,57.95,57.99,57.85,57.89,18604.0,53.9184,53.9557,53.8254,53.8626,18604.0
2020-10-13 14:00:00,57.86,57.91,57.78,57.9,23277.0,53.8347,53.8812,53.7603,53.8719,23277.0
2020-10-13 14:10:00,57.91,58.19,57.9,58.17,32535.0,53.8812,54.1418,53.8719,54.1231,32535.0
2020-10-13 14:20:00,58.17,58.3,58.17,58.26,42433.0,54.1231,54.2441,54.1231,54.2069,42433.0
2020-10-13 14:30:00,58.27,58.38,58.07,58.35,45030.0,54.2162,54.3185,54.0301,54.2906,45030.0
2020-10-13 14:40:00,58.34,58.44,58.29,58.38,28537.0,54.2813,54.3744,54.2348,54.3185,28537.0
2020-10-13 14:50:00,58.39,58.52,58.31,58.51,41587.0,54.3278,54.4488,54.2534,54.4395,41587.0
2020-10-13 15:00:00,58.49,58.56,58.45,58.55,26241.0,54.4209,54.486,54.3837,54.4767,26241.0
2020-10-13 15:10:00,58.54,58.65,58.52,58.65,25280.0,54.4674,54.5698,54.4488,54.5698,25280.0
2020-10-13 15:20:00,58.65,58.69,58.54,58.6,23037.0,54.5698,54.607,54.4674,54.5232,23037.0
2020-10-13 15:30:00,58.61,58.66,58.5,58.54,30899.0,54.5325,54.5791,54.4302,54.4674,30899.0
2020-10-13 15:40:00,58.54,58.59,58.32,58.34,45865.0,54.4674,54.5139,54.2627,54.2813,45865.0
2020-10-13 15:50:00,58.35,58.42,58.22,58.25,151966.0,54.2906,54.3558,54.1697,54.1976,151966.0
2020-10-14 09:30:00,59.11,59.45,58.77,58.9,122272.0,54.9977,55.3141,54.6814,54.8024,122272.0
2020-10-14 09:40:00,58.93,59.43,58.92,59.25,43871.0,54.8303,55.2955,54.821,55.128,43871.0
2020-10-14 09:50:00,59.26,59.51,59.19,59.48,53598.0,55.1373,55.3699,55.0722,55.342,53598.0
2020-10-14 10:00:00,59.44,59.59,59.26,59.51,56034.0,55.3048,55.4444,55.1373,55.3699,56034.0
2020-10-14 10:10:00,59.49,59.57,59.18,59.23,32757.0,55.3513,55.4257,55.0629,55.1094,32757.0
2020-10-14 10:20:00,59.22,59.29,58.99,59.07,19447.0,55.1001,55.1652,54.8861,54.9605,19447.0
2020-10-14 10:30:00,59.06,59.28,58.96,59.26,18381.0,54.9512,55.1559,54.8582,55.1373,18381.0
2020-10-14 10:40:00,59.27,59.27,59.13,59.16,19595.0,55.1466,55.1466,55.0164,55.0443,19595.0
2020-10-14 10:50:00,59.2,59.38,59.19,59.35,26374.0,55.0815,55.249,55.0722,55.2211,26374.0
2020-10-14 11:00:00,59.38,59.69,59.38,59.67,36252.0,55.249,55.5374,55.249,55.5188,36252.0
2020-10-14 11:10:00,59.7,59.83,59.67,59.8,33628.0,55.5467,55.6677,55.5188,55.6397,33628.0
2020-10-14 11:20:00,59.82,60.09,59.8,59.98,54975.0,55.6584,55.9096,55.6397,55.8072,54975.0
2020-10-14 11:30:00,60.01,60.03,59.75,59.94,34467.0,55.8351,55.8537,55.5932,55.77,34467.0
2020-10-14 11:40:00,59.93,60.04,59.65,59.65,42086.0,55.7607,55.863,55.5002,55.5002,42086.0
2020-10-14 11:50:00,59.62,59.63,59.3,59.33,49621.0,55.4723,55.4816,55.1745,55.2024,49621.0
2020-10-14 12:00:00,59.33,59.45,59.19,59.21,38569.0,55.2024,55.3141,55.0722,55.0908,38569.0
2020-10-14 12:10:00,59.21,59.27,59.01,59.07,40251.0,55.0908,55.1466,54.9047,54.9605,40251.0
2020-10-14 12:20:00,59.06,59.09,58.92,59.05,35263.0,54.9512,54.9791,54.821,54.9419,35263.0
2020-10-14 12:30:00,59.05,59.16,58.94,59.16,20890.0,54.9419,55.0443,54.8396,55.0443,20890.0
2020-10-14 12:40:00,59.15,59.25,59.11,59.17,22833.0,55.035,55.128,54.9977,55.0536,22833.0
2020-10-14 12:50:00,59.17,59.35,59.16,59.35,6802.0,55.0536,55.2211,55.0443,55.2211,6802.0
2020-10-14 13:00:00,59.34,59.54,59.34,59.42,16848.0,55.2117,55.3978,55.2117,55.2862,16848.0
2020-10-14 13:10:00,59.4,59.46,59.34,59.39,4273.0,55.2676,55.3234,55.2117,55.2583,4273.0
2020-10-14 13:20:00,59.4,59.48,59.36,59.47,9566.0,55.2676,55.342,55.2304,55.3327,9566.0
2020-10-14 13:30:00,59.48,59.49,59.3,59.44,16659.0,55.342,55.3513,55.1745,55.3048,16659.0
2020-10-14 13:40:00,59.42,59.51,59.35,59.49,8725.0,55.2862,55.3699,55.2211,55.3513,8725.0
2020-10-14 13:50:00,59.53,59.55,59.45,59.46,14531.0,55.3885,55.4071,55.3141,55.3234,14531.0
2020-10-14 14:00:00,59.47,59.54,59.44,59.48,21522.0,55.3327,55.3978,55.3048,55.342,21522.0
2020-10-14 14:10:00,59.5,59.53,59.31,59.31,10470.0,55.3606,55.3885,55.1838,55.1838,10470.0
2020-10-14 14:20:00,59.31,59.34,59.13,59.17,17528.0,55.1838,55.2117,55.0164,55.0536,17528.0
2020-10-14 14:30:00,59.18,59.19,59.05,59.07,24390.0,55.0629,55.0722,54.9419,54.9605,24390.0
2020-10-14 14:40:00,59.06,59.18,59.05,59.1,17331.0,54.9512,55.0629,54.9419,54.9884,17331.0
2020-10-14 14:50:00,59.1,59.24,59.1,59.22,11637.0,54.9884,55.1187,54.9884,55.1001,11637.0
2020-10-14 15:00:00,59.23,59.27,59.13,59.13,23416.0,55.1094,55.1466,55.0164,55.0164,23416.0
2020-10-14 15:10:00,59.11,59.18,59.09,59.12,24381.0,54.9977,55.0629,54.9791,55.0071,24381.0
2020-10-14 15:20:00,59.12,59.23,59.11,59.22,54337.0,55.0071,55.1094,54.9977,55.1001,54337.0
2020-10-14 15:30:00,59.21,59.39,59.2,59.36,40653.0,55.0908,55.2583,55.0815,55.2304,40653.0
2020-10-14 15:40:00,59.37,59.58,59.37,59.52,90805.0,55.2397,55.4351,55.2397,55.3792,90805.0
2020-10-14 15:50:00,59.52,59.56,59.35,59.45,159292.0,55.3792,55.4164,55.2211,55.3141,159292.0
2020-10-15 09:30:00,58.02,58.65,57.96,58.39,83425.0,53.9836,54.5698,53.9278,54.3278,83425.0
2020-10-15 09:40:00,58.34,58.7,58.3,58.38,48927.0,54.2813,54.6163,54.2441,54.3185,48927.0
2020-10-15 09:50:00,58.35,58.77,58.3,58.4,60460.0,54.2906,54.6814,54.2441,54.3371,60460.0
2020-10-15 10:00:00,58.36,58.37,57.97,58.05,83014.0,54.2999,54.3092,53.9371,54.0115,83014.0
2020-10-15 10:10:00,58.04,58.31,58.04,58.17,24708.0,54.0022,54.2534,54.0022,54.1231,24708.0
2020-10-15 10:20:00,58.09,58.36,58.06,58.1,35857.0,54.0487,54.2999,54.0208,54.058,35857.0
2020-10-15 10:30:00,58.09,58.27,58.02,58.18,27212.0,54.0487,54.2162,53.9836,54.1324,27212.0
2020-10-15 10:40:00,58.19,58.39,58.18,58.38,31374.0,54.1418,54.3278,54.1324,54.3185,31374.0
2020-10-15 10:50:00,58.4,58.64,58.38,58.58,21034.0,54.3371,54.5604,54.3185,54.5046,21034.0
2020-10-15 11:00:00,58.56,58.71,58.52,58.68,26600.0,54.486,54.6256,54.4488,54.5977,26600.0
2020-10-15 11:10:00,58.6,58.89,58.6,58.75,24633.0,54.5232,54.7931,54.5232,54.6628,24633.0
2020-10-15 11:20:00,58.71,58.95,58.68,58.88,21520.0,54.6256,54.8489,54.5977,54.7837,21520.0
2020-10-15 11:30:00,58.89,58.92,58.82,58.89,10100.0,54.7931,54.821,54.7279,54.7931,10100.0
2020-10-15 11:40:00,58.95,59.14,58.85,58.87,19645.0,54.8489,55.0257,54.7558,54.7744,19645.0
2020-10-15 11:50:00,58.88,58.92,58.75,58.75,13788.0,54.7837,54.821,54.6628,54.6628,13788.0
2020-10-15 12:00:00,58.72,58.83,58.7,58.76,23094.0,54.6349,54.7372,54.6163,54.6721,23094.0
2020-10-15 12:10:00,58.74,58.74,58.64,58.68,9632.0,54.6535,54.6535,54.5604,54.5977,9632.0
2020-10-15 12:20:00,58.69,58.69,58.58,58.59,9283.0,54.607,54.607,54.5046,54.5139,9283.0
2020-10-15 12:30:00,58.59,58.59,58.43,58.56,14052.0,54.5139,54.5139,54.3651,54.486,14052.0
2020-10-15 12:40:00,58.56,58.59,58.4,58.43,17131.0,54.486,54.5139,54.3371,54.3651,17131.0
2020-10-15 12:50:00,58.41,58.52,58.4,58.48,11286.0,54.3464,54.4488,54.3371,54.4116,11286.0
2020-10-15 13:00:00,58.48,58.48,58.34,58.39,13210.0,54.4116,54.4116,54.2813,54.3278,13210.0
2020-10-15 13:10:00,58.39,58.48,58.39,58.41,9881.0,54.3278,54.4116,54.3278,54.3464,9881.0
2020-10-15 13:20:00,58.41,58.53,58.4,58.47,13937.0,54.3464,54.4581,54.3371,54.4023,13937.0
2020-10-15 13:30:00,58.44,58.55,58.41,58.53,13528.0,54.3744,54.4767,54.3464,54.4581,13528.0
2020-10-15 13:40:00,58.53,58.56,58.44,58.48,14175.0,54.4581,54.486,54.3744,54.4116,14175.0
2020-10-15 13:50:00,58.47,58.56,58.46,58.48,13714.0,54.4023,54.486,54.393,54.4116,13714.0
2020-10-15 14:00:00,58.49,58.72,58.49,58.68,15226.0,54.4209,54.6349,54.4209,54.5977,15226.0
2020-10-15 14:10:00,58.66,58.77,58.61,58.73,15728.0,54.5791,54.6814,54.5325,54.6442,15728.0
2020-10-15 14:20:00,58.74,58.81,58.7,58.73,19637.0,54.6535,54.7186,54.6163,54.6442,19637.0
2020-10-15 14:30:00,58.72,58.77,58.61,58.62,21212.0,54.6349,54.6814,54.5325,54.5418,21212.0
2020-10-15 14:40:00,58.62,58.7,58.61,58.62,18365.0,54.5418,54.6163,54.5325,54.5418,18365.0
2020-10-15 14:50:00,58.63,58.73,58.62,58.65,23067.0,54.5511,54.6442,54.5418,54.5698,23067.0
2020-10-15 15:00:00,58.65,58.72,58.58,58.59,32795.0,54.5698,54.6349,54.5046,54.5139,32795.0
2020-10-15 15:10:00,58.6,58.63,58.54,58.6,34123.0,54.5232,54.5511,54.4674,54.5232,34123.0
2020-10-15 15:20:00,58.59,58.69,58.57,58.67,27801.0,54.5139,54.607,54.4953,54.5884,27801.0
2020-10-15 15:30:00,58.65,58.67,58.6,58.63,32138.0,54.5698,54.5884,54.5232,54.5511,32138.0
2020-10-15 15:40:00,58.63,58.66,58.57,58.63,42167.0,54.5511,54.5791,54.4953,54.5511,42167.0
2020-10-15 15:50:00,58.63,58.68,58.48,58.56,94186.0,54.5511,54.5977,54.4116,54.486,94186.0
2020-10-16 09:30:00,58.59,58.87,58.16,58.28,55195.0,54.5139,54.7744,54.1138,54.2255,55195.0
2020-10-16 09:40:00,58.3,58.57,58.24,58.37,23179.0,54.2441,54.4953,54.1883,54.3092,23179.0
2020-10-16 09:50:00,58.32,58.44,58.23,58.24,24199.0,54.2627,54.3744,54.179,54.1883,24199.0
2020-10-16 10:00:00,58.26,58.38,58.2,58.32,15800.0,54.2069,54.3185,54.1511,54.2627,15800.0
2020-10-16 10:10:00,58.35,58.68,58.35,58.65,23256.0,54.2906,54.5977,54.2906,54.5698,23256.0
2020-10-16 10:20:00,58.63,58.63,58.31,58.34,19387.0,54.5511,54.5511,54.2534,54.2813,19387.0
2020-10-16 10:30:00,58.32,58.32,58.06,58.19,23054.0,54.2627,54.2627,54.0208,54.1418,23054.0
2020-10-16 10:40:00,58.23,58.23,57.82,57.83,23109.0,54.179,54.179,53.7975,53.8068,23109.0
2020-10-16 10:50:00,57.82,58.01,57.77,58.01,14423.0,53.7975,53.9743,53.751,53.9743,14423.0
2020-10-16 11:00:00,58.0,58.1,57.95,58.0,10632.0,53.965,54.058,53.9184,53.965,10632.0
2020-10-16 11:10:00,57.98,58.08,57.96,58.04,17282.0,53.9464,54.0394,53.9278,54.0022,17282.0
2020-10-16 11:20:00,58.03,58.03,57.81,57.93,8066.0,53.9929,53.9929,53.7882,53.8998,8066.0
2020-10-16 11:30:00,58.0,58.11,57.98,58.02,8168.0,53.965,54.0673,53.9464,53.9836,8168.0
2020-10-16 11:40:00,57.96,58.12,57.96,58.12,6189.0,53.9278,54.0766,53.9278,54.0766,6189.0
2020-10-16 11:50:00,58.13,58.22,58.13,58.22,8607.0,54.0859,54.1697,54.0859,54.1697,8607.0
2020-10-16 12:00:00,58.24,58.27,58.17,58.25,20506.0,54.1883,54.2162,54.1231,54.1976,20506.0
2020-10-16 12:10:00,58.22,58.23,58.15,58.18,3700.0,54.1697,54.179,54.1045,54.1324,3700.0
2020-10-16 12:20:00,58.17,58.26,58.11,58.22,7544.0,54.1231,54.2069,54.0673,54.1697,7544.0
2020-10-16 12:30:00,58.22,58.22,58.09,58.14,5229.0,54.1697,54.1697,54.0487,54.0952,5229.0
2020-10-16 12:40:00,58.15,58.15,58.07,58.15,3197.0,54.1045,54.1045,54.0301,54.1045,3197.0
2020-10-16 12:50:00,58.09,58.16,58.09,58.16,2993.0,54.0487,54.1138,54.0487,54.1138,2993.0
2020-10-16 13:00:00,58.15,58.24,58.08,58.24,7570.0,54.1045,54.1883,54.0394,54.1883,7570.0
2020-10-16 13:10:00,58.21,58.22,58.14,58.16,1700.0,54.1604,54.1697,54.0952,54.1138,1700.0
2020-10-16 13:20:00,58.18,58.23,58.07,58.12,6198.0,54.1324,54.179,54.0301,54.0766,6198.0
2020-10-16 13:30:00,58.12,58.12,58.01,58.02,5498.0,54.0766,54.0766,53.9743,53.9836,5498.0
2020-10-16 13:40:00,58.01,58.03,57.91,57.92,3564.0,53.9743,53.9929,53.8812,53.8905,3564.0
2020-10-16 13:50:00,57.91,57.97,57.85,57.86,8571.0,53.8812,53.9371,53.8254,53.8347,8571.0
2020-10-16 14:00:00,57.87,57.91,57.84,57.89,10441.0,53.844,53.8812,53.8161,53.8626,10441.0
2020-10-16 14:10:00,57.88,57.91,57.81,57.85,12400.0,53.8533,53.8812,53.7882,53.8254,12400.0
2020-10-16 14:20:00,57.83,57.88,57.81,57.84,5600.0,53.8068,53.8533,53.7882,53.8161,5600.0
2020-10-16 14:30:00,57.85,57.95,57.84,57.95,9100.0,53.8254,53.9184,53.8161,53.9184,9100.0
2020-10-16 14:40:00,57.94,57.95,57.83,57.89,11442.0,53.9091,53.9184,53.8068,53.8626,11442.0
2020-10-16 14:50:00,57.87,57.99,57.87,57.99,13872.0,53.844,53.9557,53.844,53.9557,13872.0
2020-10-16 15:00:00,57.99,58.02,57.89,57.9,10481.0,53.9557,53.9836,53.8626,53.8719,10481.0
2020-10-16 15:10:00,57.89,57.91,57.86,57.86,9835.0,53.8626,53.8812,53.8347,53.8347,9835.0
2020-10-16 15:20:00,57.87,57.89,57.82,57.84,11183.0,53.844,53.8626,53.7975,53.8161,11183.0
2020-10-16 15:30:00,57.84,57.9,57.8,57.83,46179.0,53.8161,53.8719,53.7789,53.8068,46179.0
2020-10-16 15:40:00,57.84,57.86,57.75,57.84,32752.0,53.8161,53.8347,53.7324,53.8161,32752.0
2020-10-16 15:50:00,57.83,57.9,57.61,57.66,157499.0,53.8068,53.8719,53.6021,53.6486,157499.0
2020-10-19 09:30:00,58.6,58.6,58.04,58.12,65211.0,54.5232,54.5232,54.0022,54.0766,65211.0
2020-10-19 09:40:00,58.13,58.4,58.12,58.35,41688.0,54.0859,54.3371,54.0766,54.2906,41688.0
2020-10-19 09:50:00,58.4,58.46,58.22,58.22,24036.0,54.3371,54.393,54.1697,54.1697,24036.0
2020-10-19 10:00:00,58.18,58.19,57.88,57.89,18380.0,54.1324,54.1418,53.8533,53.8626,18380.0
2020-10-19 10:10:00,57.84,58.09,57.72,58.09,14373.0,53.8161,54.0487,53.7045,54.0487,14373.0
2020-10-19 10:20:00,58.02,58.23,57.97,58.18,6578.0,53.9836,54.179,53.9371,54.1324,6578.0
2020-10-19 10:30:00,58.23,58.25,58.02,58.1,13893.0,54.179,54.1976,53.9836,54.058,13893.0
2020-10-19 10:40:00,58.16,58.16,57.96,58.13,3343.0,54.1138,54.1138,53.9278,54.0859,3343.0
2020-10-19 10:50:00,58.14,58.25,58.13,58.22,6466.0,54.0952,54.1976,54.0859,54.1697,6466.0
2020-10-19 11:00:00,58.13,58.29,58.08,58.09,7255.0,54.0859,54.2348,54.0394,54.0487,7255.0
2020-10-19 11:10:00,58.1,58.1,57.94,57.97,12156.0,54.058,54.058,53.9091,53.9371,12156.0
2020-10-19 11:20:00,57.97,57.97,57.58,57.76,41634.0,53.9371,53.9371,53.5742,53.7417,41634.0
2020-10-19 11:30:00,57.76,57.81,57.62,57.65,15821.0,53.7417,53.7882,53.6114,53.6393,15821.0
2020-10-19 11:40:00,57.65,57.76,57.61,57.71,7556.0,53.6393,53.7417,53.6021,53.6951,7556.0
2020-10-19 11:50:00,57.72,57.81,57.69,57.7,5387.0,53.7045,53.7882,53.6765,53.6858,5387.0
2020-10-19 12:00:00,57.72,57.8,57.64,57.75,8794.0,53.7045,53.7789,53.63,53.7324,8794.0
2020-10-19 12:10:00,57.77,57.88,57.72,57.88,8391.0,53.751,53.8533,53.7045,53.8533,8391.0
2020-10-19 12:20:00,57.87,57.88,57.83,57.88,2270.0,53.844,53.8533,53.8068,53.8533,2270.0
2020-10-19 12:30:00,57.88,58.01,57.88,57.98,7621.0,53.8533,53.9743,53.8533,53.9464,7621.0
2020-10-19 12:40:00,57.96,58.0,57.93,58.0,4906.0,53.9278,53.965,53.8998,53.965,4906.0
2020-10-19 12:50:00,57.99,58.0,57.89,57.93,2300.0,53.9557,53.965,53.8626,53.8998,2300.0
2020-10-19 13:00:00,57.92,58.01,57.92,58.0,8273.0,53.8905,53.9743,53.8905,53.965,8273.0
2020-10-19 13:10:00,58.02,58.09,58.0,58.03,24557.0,53.9836,54.0487,53.965,53.9929,24557.0
2020-10-19 13:20:00,58.04,58.06,57.89,57.92,22509.0,54.0022,54.0208,53.8626,53.8905,22509.0
2020-10-19 13:30:00,57.92,57.93,57.79,57.79,4008.0,53.8905,53.8998,53.7696,53.7696,4008.0
2020-10-19 13:40:00,57.82,57.83,57.61,57.66,15351.0,53.7975,53.8068,53.6021,53.6486,15351.0
2020-10-19 13:50:00,57.62,57.62,57.5,57.54,15999.0,53.6114,53.6114,53.4998,53.537,15999.0
2020-10-19 14:00:00,57.52,57.6,57.5,57.59,9919.0,53.5184,53.5928,53.4998,53.5835,9919.0
2020-10-19 14:10:00,57.57,57.66,57.56,57.66,8160.0,53.5649,53.6486,53.5556,53.6486,8160.0
2020-10-19 14:20:00,57.67,57.79,57.65,57.74,20374.0,53.6579,53.7696,53.6393,53.7231,20374.0
2020-10-19 14:30:00,57.73,57.73,57.55,57.58,11319.0,53.7138,53.7138,53.5463,53.5742,11319.0
2020-10-19 14:40:00,57.56,57.57,57.29,57.3,32585.0,53.5556,53.5649,53.3044,53.3137,32585.0
2020-10-19 14:50:00,57.29,57.35,57.21,57.21,46074.0,53.3044,53.3602,53.2299,53.2299,46074.0
2020-10-19 15:00:00,57.15,57.18,56.81,56.9,76014.0,53.1741,53.202,52.8578,52.9415,76014.0
2020-10-19 15:10:00,56.9,57.12,56.8,56.98,51720.0,52.9415,53.1462,52.8485,53.0159,51720.0
2020-10-19 15:20:00,56.97,57.1,56.89,57.1,25497.0,53.0066,53.1276,52.9322,53.1276,25497.0
2020-10-19 15:30:00,57.09,57.16,57.03,57.09,36768.0,53.1183,53.1834,53.0625,53.1183,36768.0
2020-10-19 15:40:00,57.09,57.12,57.01,57.01,31414.0,53.1183,53.1462,53.0438,53.0438,31414.0
2020-10-19 15:50:00,57.03,57.04,56.68,56.77,124221.0,53.0625,53.0718,52.7368,52.8205,124221.0
2020-10-20 09:30:00,56.74,57.05,56.72,56.79,58357.0,52.7926,53.0811,52.774,52.8391,58357.0
2020-10-20 09:40:00,56.79,57.05,56.64,56.88,32218.0,52.8391,53.0811,52.6996,52.9229,32218.0
2020-10-20 09:50:00,56.9,56.94,56.61,56.62,29192.0,52.9415,52.9787,52.6717,52.681,29192.0
2020-10-20 10:00:00,56.63,56.79,56.33,56.72,72816.0,52.6903,52.8391,52.4112,52.774,72816.0
2020-10-20 10:10:00,56.74,56.83,56.48,56.68,38741.0,52.7926,52.8764,52.5507,52.7368,38741.0
2020-10-20 10:20:00,56.7,56.76,56.41,56.45,23028.0,52.7554,52.8112,52.4856,52.5228,23028.0
2020-10-20 10:30:00,56.49,56.91,56.48,56.9,32007.0,52.56,52.9508,52.5507,52.9415,32007.0
2020-10-20 10:40:00,56.92,57.52,56.89,57.46,78549.0,52.9601,53.5184,52.9322,53.4625,78549.0
2020-10-20 10:50:00,57.42,57.63,57.3,57.45,36925.0,53.4253,53.6207,53.3137,53.4532,36925.0
2020-10-20 11:00:00,57.4,57.47,57.2,57.38,32351.0,53.4067,53.4718,53.2206,53.3881,32351.0
2020-10-20 11:10:00,57.36,57.58,57.36,57.57,13830.0,53.3695,53.5742,53.3695,53.5649,13830.0
2020-10-20 11:20:00,57.57,57.75,57.46,57.64,45460.0,53.5649,53.7324,53.4625,53.63,45460.0
2020-10-20 11:30:00,57.65,57.66,57.43,57.49,13478.0,53.6393,53.6486,53.4346,53.4905,13478.0
2020-10-20 11:40:00,57.49,57.59,57.35,57.52,15782.0,53.4905,53.5835,53.3602,53.5184,15782.0
2020-10-20 11:50:00,57.48,57.49,57.4,57.46,4697.0,53.4811,53.4905,53.4067,53.4625,4697.0
2020-10-20 12:00:00,57.44,57.44,57.31,57.31,7601.0,53.4439,53.4439,53.323,53.323,7601.0
2020-10-20 12:10:00,57.31,57.31,57.14,57.28,14566.0,53.323,53.323,53.1648,53.2951,14566.0
2020-10-20 12:20:00,57.28,57.34,57.15,57.18,12010.0,53.2951,53.3509,53.1741,53.202,12010.0
2020-10-20 12:30:00,57.16,57.45,57.15,57.28,13631.0,53.1834,53.4532,53.1741,53.2951,13631.0
2020-10-20 12:40:00,57.25,57.27,56.98,56.98,30365.0,53.2671,53.2858,53.0159,53.0159,30365.0
2020-10-20 12:50:00,56.99,57.0,56.82,56.89,48345.0,53.0252,53.0345,52.8671,52.9322,48345.0
2020-10-20 13:00:00,56.89,57.06,56.89,56.98,27981.0,52.9322,53.0904,52.9322,53.0159,27981.0
2020-10-20 13:10:00,56.99,57.1,56.98,57.01,8360.0,53.0252,53.1276,53.0159,53.0438,8360.0
2020-10-20 13:20:00,57.02,57.15,57.02,57.15,11348.0,53.0531,53.1741,53.0531,53.1741,11348.0
2020-10-20 13:30:00,57.15,57.22,57.05,57.18,12323.0,53.1741,53.2392,53.0811,53.202,12323.0
2020-10-20 13:40:00,57.19,57.34,57.14,57.33,9057.0,53.2113,53.3509,53.1648,53.3416,9057.0
2020-10-20 13:50:00,57.31,57.36,57.2,57.36,11981.0,53.323,53.3695,53.2206,53.3695,11981.0
2020-10-20 14:00:00,57.37,57.47,57.35,57.45,14969.0,53.3788,53.4718,53.3602,53.4532,14969.0
2020-10-20 14:10:00,57.46,57.51,57.42,57.45,18935.0,53.4625,53.5091,53.4253,53.4532,18935.0
2020-10-20 14:20:00,57.46,57.46,57.24,57.35,12775.0,53.4625,53.4625,53.2578,53.3602,12775.0
2020-10-20 14:30:00,57.35,57.35,57.19,57.2,8318.0,53.3602,53.3602,53.2113,53.2206,8318.0
2020-10-20 14:40:00,57.17,57.28,57.17,57.28,22425.0,53.1927,53.2951,53.1927,53.2951,22425.0
2020-10-20 14:50:00,57.27,57.34,57.25,57.28,20576.0,53.2858,53.3509,53.2671,53.2951,20576.0
2020-10-20 15:00:00,57.31,57.46,57.31,57.33,17544.0,53.323,53.4625,53.323,53.3416,17544.0
2020-10-20 15:10:00,57.32,57.32,56.98,57.08,48865.0,53.3323,53.3323,53.0159,53.109,48865.0
2020-10-20 15:20:00,57.07,57.16,57.03,57.14,25502.0,53.0997,53.1834,53.0625,53.1648,25502.0
2020-10-20 15:30:00,57.15,57.23,57.07,57.23,25271.0,53.1741,53.2485,53.0997,53.2485,25271.0
2020-10-20 15:40:00,57.22,57.38,57.22,57.29,36504.0,53.2392,53.3881,53.2392,53.3044,36504.0
2020-10-20 15:50:00,57.32,57.43,57.2,57.35,126448.0,53.3323,53.4346,53.2206,53.3602,126448.0
2020-10-21 09:30:00,57.83,58.32,57.75,58.1,95187.0,53.8068,54.2627,53.7324,54.058,95187.0
2020-10-21 09:40:00,58.1,58.23,57.92,57.94,41094.0,54.058,54.179,53.8905,53.9091,41094.0
2020-10-21 09:50:00,57.92,58.45,57.91,58.39,34139.0,53.8905,54.3837,53.8812,54.3278,34139.0
2020-10-21 10:00:00,58.39,58.73,58.38,58.41,45749.0,54.3278,54.6442,54.3185,54.3464,45749.0
2020-10-21 10:10:00,58.42,58.69,58.41,58.64,15660.0,54.3558,54.607,54.3464,54.5604,15660.0
2020-10-21 10:20:00,58.65,58.75,58.53,58.65,33400.0,54.5698,54.6628,54.4581,54.5698,33400.0
2020-10-21 10:30:00,58.63,58.97,58.55,58.92,46989.0,54.5511,54.8675,54.4767,54.821,46989.0
2020-10-21 10:40:00,58.9,58.93,58.73,58.84,10021.0,54.8024,54.8303,54.6442,54.7465,10021.0
2020-10-21 10:50:00,58.72,58.72,58.44,58.44,30983.0,54.6349,54.6349,54.3744,54.3744,30983.0
2020-10-21 11:00:00,58.56,58.56,58.1,58.15,20420.0,54.486,54.486,54.058,54.1045,20420.0
2020-10-21 11:10:00,58.11,58.11,57.84,57.87,62877.0,54.0673,54.0673,53.8161,53.844,62877.0
2020-10-21 11:20:00,57.87,58.07,57.83,58.05,44230.0,53.844,54.0301,53.8068,54.0115,44230.0
2020-10-21 11:30:00,58.03,58.28,58.03,58.25,18959.0,53.9929,54.2255,53.9929,54.1976,18959.0
2020-10-21 11:40:00,58.28,58.4,58.27,58.39,7822.0,54.2255,54.3371,54.2162,54.3278,7822.0
2020-10-21 11:50:00,58.41,58.44,58.17,58.22,16882.0,54.3464,54.3744,54.1231,54.1697,16882.0
2020-10-21 12:00:00,58.25,58.55,58.25,58.51,24774.0,54.1976,54.4767,54.1976,54.4395,24774.0
2020-10-21 12:10:00,58.53,58.55,58.43,58.52,29122.0,54.4581,54.4767,54.3651,54.4488,29122.0
2020-10-21 12:20:00,58.54,58.73,58.54,58.6,40571.0,54.4674,54.6442,54.4674,54.5232,40571.0
2020-10-21 12:30:00,58.59,58.61,58.37,58.45,14361.0,54.5139,54.5325,54.3092,54.3837,14361.0
2020-10-21 12:40:00,58.49,58.54,58.43,58.46,15542.0,54.4209,54.4674,54.3651,54.393,15542.0
2020-10-21 12:50:00,58.44,58.52,58.33,58.44,15456.0,54.3744,54.4488,54.272,54.3744,15456.0
2020-10-21 13:00:00,58.43,58.53,58.32,58.42,15220.0,54.3651,54.4581,54.2627,54.3558,15220.0
2020-10-21 13:10:00,58.38,58.48,58.34,58.46,3517.0,54.3185,54.4116,54.2813,54.393,3517.0
2020-10-21 13:20:00,58.46,58.47,58.36,58.44,13666.0,54.393,54.4023,54.2999,54.3744,13666.0
2020-10-21 13:30:00,58.43,58.52,58.37,58.43,12888.0,54.3651,54.4488,54.3092,54.3651,12888.0
2020-10-21 13:40:00,58.4,58.46,58.37,58.39,9495.0,54.3371,54.393,54.3092,54.3278,9495.0
2020-10-21 13:50:00,58.42,58.47,58.23,58.31,21130.0,54.3558,54.4023,54.179,54.2534,21130.0
2020-10-21 14:00:00,58.32,58.37,58.22,58.22,12717.0,54.2627,54.3092,54.1697,54.1697,12717.0
2020-10-21 14:10:00,58.23,58.28,58.18,58.22,13990.0,54.179,54.2255,54.1324,54.1697,13990.0
2020-10-21 14:20:00,58.22,58.33,58.16,58.28,18250.0,54.1697,54.272,54.1138,54.2255,18250.0
2020-10-21 14:30:00,58.28,58.34,58.24,58.25,11523.0,54.2255,54.2813,54.1883,54.1976,11523.0
2020-10-21 14:40:00,58.27,58.33,58.26,58.26,5124.0,54.2162,54.272,54.2069,54.2069,5124.0
2020-10-21 14:50:00,58.26,58.26,58.12,58.14,13025.0,54.2069,54.2069,54.0766,54.0952,13025.0
2020-10-21 15:00:00,58.15,58.15,57.85,57.94,24715.0,54.1045,54.1045,53.8254,53.9091,24715.0
2020-10-21 15:10:00,57.92,58.02,57.91,58.01,16079.0,53.8905,53.9836,53.8812,53.9743,16079.0
2020-10-21 15:20:00,58.01,58.13,58.01,58.12,18774.0,53.9743,54.0859,53.9743,54.0766,18774.0
2020-10-21 15:30:00,58.14,58.2,58.05,58.08,12083.0,54.0952,54.1511,54.0115,54.0394,12083.0
2020-10-21 15:40:00,58.1,58.11,58.01,58.07,17177.0,54.058,54.0673,53.9743,54.0301,17177.0
2020-10-21 15:50:00,58.1,58.21,58.1,58.15,84086.0,54.058,54.1604,54.058,54.1045,84086.0
2020-10-22 09:30:00,57.22,57.34,56.97,57.16,143714.0,53.2392,53.3509,53.0066,53.1834,143714.0
2020-10-22 09:40:00,57.17,57.35,57.04,57.28,66496.0,53.1927,53.3602,53.0718,53.2951,66496.0
2020-10-22 09:50:00,57.3,57.45,57.07,57.09,32735.0,53.3137,53.4532,53.0997,53.1183,32735.0
2020-10-22 10:00:00,57.06,57.31,56.85,57.17,58958.0,53.0904,53.323,52.895,53.1927,58958.0
2020-10-22 10:10:00,57.19,57.26,57.06,57.06,15627.0,53.2113,53.2765,53.0904,53.0904,15627.0
2020-10-22 10:20:00,57.02,57.02,56.53,56.68,75969.0,53.0531,53.0531,52.5972,52.7368,75969.0
2020-10-22 10:30:00,56.67,56.67,56.28,56.41,60199.0,52.7275,52.7275,52.3646,52.4856,60199.0
2020-10-22 10:40:00,56.36,56.38,56.15,56.22,45678.0,52.4391,52.4577,52.2437,52.3088,45678.0
2020-10-22 10:50:00,56.22,56.59,56.17,56.52,85647.0,52.3088,52.6531,52.2623,52.5879,85647.0
2020-10-22 11:00:00,56.49,56.62,56.44,56.49,17985.0,52.56,52.681,52.5135,52.56,17985.0
2020-10-22 11:10:00,56.5,56.63,56.37,56.45,19492.0,52.5693,52.6903,52.4484,52.5228,19492.0
2020-10-22 11:20:00,56.45,56.8,56.45,56.7,18896.0,52.5228,52.8485,52.5228,52.7554,18896.0
2020-10-22 11:30:00,56.69,56.8,56.64,56.64,30357.0,52.7461,52.8485,52.6996,52.6996,30357.0
2020-10-22 11:40:00,56.65,56.81,56.62,56.78,23469.0,52.7089,52.8578,52.681,52.8298,23469.0
2020-10-22 11:50:00,56.8,56.87,56.58,56.66,12334.0,52.8485,52.9136,52.6438,52.7182,12334.0
2020-10-22 12:00:00,56.69,56.79,56.65,56.78,11632.0,52.7461,52.8391,52.7089,52.8298,11632.0
2020-10-22 12:10:00,56.78,56.78,56.65,56.73,8453.0,52.8298,52.8298,52.7089,52.7833,8453.0
2020-10-22 12:20:00,56.72,56.72,56.59,56.69,21427.0,52.774,52.774,52.6531,52.7461,21427.0
2020-10-22 12:30:00,56.7,56.71,56.5,56.59,30063.0,52.7554,52.7647,52.5693,52.6531,30063.0
2020-10-22 12:40:00,56.59,56.71,56.53,56.71,12930.0,52.6531,52.7647,52.5972,52.7647,12930.0
2020-10-22 12:50:00,56.7,56.76,56.67,56.74,8801.0,52.7554,52.8112,52.7275,52.7926,8801.0
2020-10-22 13:00:00,56.74,56.87,56.74,56.87,23086.0,52.7926,52.9136,52.7926,52.9136,23086.0
2020-10-22 13:10:00,56.88,56.91,56.8,56.8,21010.0,52.9229,52.9508,52.8485,52.8485,21010.0
2020-10-22 13:20:00,56.8,56.95,56.79,56.95,29424.0,52.8485,52.988,52.8391,52.988,29424.0
2020-10-22 13:30:00,56.94,56.95,56.89,56.89,9614.0,52.9787,52.988,52.9322,52.9322,9614.0
2020-10-22 13:40:00,56.89,57.03,56.89,56.95,25541.0,52.9322,53.0625,52.9322,52.988,25541.0
2020-10-22 13:50:00,56.96,57.06,56.94,57.0,40769.0,52.9973,53.0904,52.9787,53.0345,40769.0
2020-10-22 14:00:00,57.0,57.06,56.91,56.93,46439.0,53.0345,53.0904,52.9508,52.9694,46439.0
2020-10-22 14:10:00,56.93,57.05,56.9,57.01,26026.0,52.9694,53.0811,52.9415,53.0438,26026.0
2020-10-22 14:20:00,57.02,57.03,56.9,56.9,36368.0,53.0531,53.0625,52.9415,52.9415,36368.0
2020-10-22 14:30:00,56.89,56.98,56.88,56.92,30029.0,52.9322,53.0159,52.9229,52.9601,30029.0
2020-10-22 14:40:00,56.92,57.01,56.88,57.01,28773.0,52.9601,53.0438,52.9229,53.0438,28773.0
2020-10-22 14:50:00,57.02,57.05,56.98,56.99,26495.0,53.0531,53.0811,53.0159,53.0252,26495.0
2020-10-22 15:00:00,57.0,57.08,56.97,57.03,33457.0,53.0345,53.109,53.0066,53.0625,33457.0
2020-10-22 15:10:00,57.03,57.06,56.97,56.97,30982.0,53.0625,53.0904,53.0066,53.0066,30982.0
2020-10-22 15:20:00,56.98,57.1,56.98,57.08,33443.0,53.0159,53.1276,53.0159,53.109,33443.0
2020-10-22 15:30:00,57.09,57.22,57.08,57.16,80208.0,53.1183,53.2392,53.109,53.1834,80208.0
2020-10-22 15:40:00,57.16,57.21,57.1,57.17,73044.0,53.1834,53.2299,53.1276,53.1927,73044.0
2020-10-22 15:50:00,57.17,57.17,57.05,57.09,114024.0,53.1927,53.1927,53.0811,53.1183,114024.0
2020-10-23 09:30:00,57.11,57.11,56.36,56.65,90847.0,53.1369,53.1369,52.4391,52.7089,90847.0
2020-10-23 09:40:00,56.64,56.79,56.52,56.65,19618.0,52.6996,52.8391,52.5879,52.7089,19618.0
2020-10-23 09:50:00,56.58,56.71,56.42,56.42,26180.0,52.6438,52.7647,52.4949,52.4949,26180.0
2020-10-23 10:00:00,56.45,56.5,56.22,56.5,32945.0,52.5228,52.5693,52.3088,52.5693,32945.0
2020-10-23 10:10:00,56.48,56.63,56.43,56.52,16950.0,52.5507,52.6903,52.5042,52.5879,16950.0
2020-10-23 10:20:00,56.52,56.52,56.23,56.26,55571.0,52.5879,52.5879,52.3181,52.346,55571.0
2020-10-23 10:30:00,56.23,56.4,56.2,56.25,14600.0,52.3181,52.4763,52.2902,52.3367,14600.0
2020-10-23 10:40:00,56.28,56.36,55.94,55.94,42063.0,52.3646,52.4391,52.0483,52.0483,42063.0
2020-10-23 10:50:00,55.96,56.23,55.9,56.23,15881.0,52.0669,52.3181,52.0111,52.3181,15881.0
2020-10-23 11:00:00,56.21,56.44,56.21,56.4,5376.0,52.2995,52.5135,52.2995,52.4763,5376.0
2020-10-23 11:10:00,56.4,56.45,56.34,56.45,13778.0,52.4763,52.5228,52.4205,52.5228,13778.0
2020-10-23 11:20:00,56.41,56.41,56.17,56.29,6912.0,52.4856,52.4856,52.2623,52.3739,6912.0
2020-10-23 11:30:00,56.29,56.37,56.15,56.19,9707.0,52.3739,52.4484,52.2437,52.2809,9707.0
2020-10-23 11:40:00,56.16,56.19,55.97,55.98,20980.0,52.253,52.2809,52.0762,52.0855,20980.0
2020-10-23 11:50:00,55.98,56.14,55.9,56.14,27122.0,52.0855,52.2344,52.0111,52.2344,27122.0
2020-10-23 12:00:00,56.14,56.14,56.06,56.1,11506.0,52.2344,52.2344,52.1599,52.1972,11506.0
2020-10-23 12:10:00,56.09,56.09,55.92,56.0,19077.0,52.1878,52.1878,52.0297,52.1041,19077.0
2020-10-23 12:20:00,55.99,56.08,55.83,56.08,25077.0,52.0948,52.1785,51.9459,52.1785,25077.0
2020-10-23 12:30:00,56.02,56.15,56.02,56.09,13939.0,52.1227,52.2437,52.1227,52.1878,13939.0
2020-10-23 12:40:00,56.09,56.16,56.09,56.13,7287.0,52.1878,52.253,52.1878,52.2251,7287.0
2020-10-23 12:50:00,56.15,56.22,56.07,56.1,7434.0,52.2437,52.3088,52.1692,52.1972,7434.0
2020-10-23 13:00:00,56.1,56.26,56.1,56.25,10276.0,52.1972,52.346,52.1972,52.3367,10276.0
2020-10-23 13:10:00,56.25,56.35,56.25,56.33,16284.0,52.3367,52.4298,52.3367,52.4112,16284.0
2020-10-23 13:20:00,56.33,56.5,56.33,56.45,27921.0,52.4112,52.5693,52.4112,52.5228,27921.0
2020-10-23 13:30:00,56.45,56.45,56.35,56.36,17504.0,52.5228,52.5228,52.4298,52.4391,17504.0
2020-10-23 13:40:00,56.36,56.47,56.32,56.46,14496.0,52.4391,52.5414,52.4018,52.5321,14496.0
2020-10-23 13:50:00,56.47,56.55,56.45,56.51,36149.0,52.5414,52.6158,52.5228,52.5786,36149.0
2020-10-23 14:00:00,56.53,56.6,56.48,56.56,19564.0,52.5972,52.6624,52.5507,52.6252,19564.0
2020-10-23 14:10:00,56.56,56.6,56.46,56.59,22430.0,52.6252,52.6624,52.5321,52.6531,22430.0
2020-10-23 14:20:00,56.6,56.66,56.57,56.64,18696.0,52.6624,52.7182,52.6345,52.6996,18696.0
2020-10-23 14:30:00,56.64,56.65,56.61,56.62,25510.0,52.6996,52.7089,52.6717,52.681,25510.0
2020-10-23 14:40:00,56.62,56.63,56.56,56.6,23951.0,52.681,52.6903,52.6252,52.6624,23951.0
2020-10-23 14:50:00,56.61,56.62,56.46,56.46,22932.0,52.6717,52.681,52.5321,52.5321,22932.0
2020-10-23 15:00:00,56.45,56.49,56.4,56.42,33876.0,52.5228,52.56,52.4763,52.4949,33876.0
2020-10-23 15:10:00,56.43,56.49,56.4,56.41,30275.0,52.5042,52.56,52.4763,52.4856,30275.0
2020-10-23 15:20:00,56.4,56.56,56.4,56.56,46063.0,52.4763,52.6252,52.4763,52.6252,46063.0
2020-10-23 15:30:00,56.57,56.58,56.5,56.52,26806.0,52.6345,52.6438,52.5693,52.5879,26806.0
2020-10-23 15:40:00,56.51,56.55,56.4,56.4,36636.0,52.5786,52.6158,52.4763,52.4763,36636.0
2020-10-23 15:50:00,56.4,56.48,56.35,56.44,153405.0,52.4763,52.5507,52.4298,52.5135,153405.0
2020-10-26 09:30:00,55.92,56.2,55.9,56.19,57001.0,52.0297,52.2902,52.0111,52.2809,57001.0
2020-10-26 09:40:00,56.2,56.29,56.09,56.14,27556.0,52.2902,52.3739,52.1878,52.2344,27556.0
2020-10-26 09:50:00,56.15,56.72,56.15,56.72,40386.0,52.2437,52.774,52.2437,52.774,40386.0
2020-10-26 10:00:00,56.68,56.85,56.59,56.59,31752.0,52.7368,52.895,52.6531,52.6531,31752.0
2020-10-26 10:10:00,56.59,56.62,56.42,56.58,24308.0,52.6531,52.681,52.4949,52.6438,24308.0
2020-10-26 10:20:00,56.59,56.68,56.36,56.4,26322.0,52.6531,52.7368,52.4391,52.4763,26322.0
2020-10-26 10:30:00,56.34,56.5,56.17,56.48,25209.0,52.4205,52.5693,52.2623,52.5507,25209.0
2020-10-26 10:40:00,56.48,56.69,56.45,56.53,17228.0,52.5507,52.7461,52.5228,52.5972,17228.0
2020-10-26 10:50:00,56.57,56.57,56.36,56.36,21634.0,52.6345,52.6345,52.4391,52.4391,21634.0
2020-10-26 11:00:00,56.33,56.33,55.93,56.1,52234.0,52.4112,52.4112,52.039,52.1972,52234.0
2020-10-26 11:10:00,56.12,56.19,55.85,55.89,25581.0,52.2158,52.2809,51.9645,52.0018,25581.0
2020-10-26 11:20:00,55.89,56.05,55.84,55.84,41548.0,52.0018,52.1506,51.9552,51.9552,41548.0
2020-10-26 11:30:00,55.83,55.83,55.6,55.75,56215.0,51.9459,51.9459,51.7319,51.8715,56215.0
2020-10-26 11:40:00,55.71,55.8,55.57,55.8,29527.0,51.8343,51.918,51.704,51.918,29527.0
2020-10-26 11:50:00,55.76,56.03,55.75,55.87,22642.0,51.8808,52.132,51.8715,51.9832,22642.0
2020-10-26 12:00:00,55.88,56.09,55.88,56.09,10045.0,51.9925,52.1878,51.9925,52.1878,10045.0
2020-10-26 12:10:00,56.1,56.13,56.05,56.09,9146.0,52.1972,52.2251,52.1506,52.1878,9146.0
2020-10-26 12:20:00,56.05,56.1,56.01,56.1,3600.0,52.1506,52.1972,52.1134,52.1972,3600.0
2020-10-26 12:30:00,56.09,56.09,55.86,55.86,11969.0,52.1878,52.1878,51.9738,51.9738,11969.0
2020-10-26 12:40:00,55.85,55.85,55.75,55.75,12046.0,51.9645,51.9645,51.8715,51.8715,12046.0
2020-10-26 12:50:00,55.75,55.76,55.66,55.75,7200.0,51.8715,51.8808,51.7878,51.8715,7200.0
2020-10-26 13:00:00,55.77,55.83,55.73,55.77,14442.0,51.8901,51.9459,51.8529,51.8901,14442.0
2020-10-26 13:10:00,55.8,55.8,55.64,55.64,8618.0,51.918,51.918,51.7692,51.7692,8618.0
2020-10-26 13:20:00,55.66,55.69,55.52,55.57,10042.0,51.7878,51.8157,51.6575,51.704,10042.0
2020-10-26 13:30:00,55.55,55.55,55.22,55.38,57565.0,51.6854,51.6854,51.3784,51.5272,57565.0
2020-10-26 13:40:00,55.36,55.47,55.27,55.47,21559.0,51.5086,51.611,51.4249,51.611,21559.0
2020-10-26 13:50:00,55.43,55.61,55.43,55.6,17353.0,51.5738,51.7412,51.5738,51.7319,17353.0
2020-10-26 14:00:00,55.56,55.66,55.55,55.6,14075.0,51.6947,51.7878,51.6854,51.7319,14075.0
2020-10-26 14:10:00,55.59,55.62,55.49,55.53,17812.0,51.7226,51.7505,51.6296,51.6668,17812.0
2020-10-26 14:20:00,55.5,55.7,55.49,55.65,12560.0,51.6389,51.825,51.6296,51.7785,12560.0
2020-10-26 14:30:00,55.67,55.73,55.53,55.54,18682.0,51.7971,51.8529,51.6668,51.6761,18682.0
2020-10-26 14:40:00,55.53,55.63,55.39,55.41,15217.0,51.6668,51.7599,51.5365,51.5552,15217.0
2020-10-26 14:50:00,55.41,55.51,55.37,55.51,12589.0,51.5552,51.6482,51.5179,51.6482,12589.0
2020-10-26 15:00:00,55.48,55.57,55.35,55.39,22215.0,51.6203,51.704,51.4993,51.5365,22215.0
2020-10-26 15:10:00,55.41,55.41,55.25,55.26,21400.0,51.5552,51.5552,51.4063,51.4156,21400.0
2020-10-26 15:20:00,55.26,55.35,55.24,55.3,21116.0,51.4156,51.4993,51.397,51.4528,21116.0
2020-10-26 15:30:00,55.28,55.33,55.16,55.19,34364.0,51.4342,51.4807,51.3225,51.3505,34364.0
2020-10-26 15:40:00,55.16,55.26,55.16,55.23,41616.0,51.3225,51.4156,51.3225,51.3877,41616.0
2020-10-26 15:50:00,55.23,55.37,55.2,55.37,96420.0,51.3877,51.5179,51.3598,51.5179,96420.0
2020-10-27 09:30:00,55.09,55.35,54.89,55.18,73407.0,51.2574,51.4993,51.0713,51.3412,73407.0
2020-10-27 09:40:00,55.26,55.45,55.12,55.17,26133.0,51.4156,51.5924,51.2853,51.3319,26133.0
2020-10-27 09:50:00,55.13,55.34,55.02,55.33,23384.0,51.2946,51.49,51.1923,51.4807,23384.0
2020-10-27 10:00:00,55.37,55.46,55.2,55.32,16225.0,51.5179,51.6017,51.3598,51.4714,16225.0
2020-10-27 10:10:00,55.36,55.58,55.36,55.48,21916.0,51.5086,51.7133,51.5086,51.6203,21916.0
2020-10-27 10:20:00,55.49,55.54,55.37,55.45,12016.0,51.6296,51.6761,51.5179,51.5924,12016.0
2020-10-27 10:30:00,55.51,55.64,55.45,55.61,10200.0,51.6482,51.7692,51.5924,51.7412,10200.0
2020-10-27 10:40:00,55.65,55.71,55.52,55.67,9291.0,51.7785,51.8343,51.6575,51.7971,9291.0
2020-10-27 10:50:00,55.7,55.77,55.56,55.56,15676.0,51.825,51.8901,51.6947,51.6947,15676.0
2020-10-27 11:00:00,55.56,55.8,55.53,55.8,23933.0,51.6947,51.918,51.6668,51.918,23933.0
2020-10-27 11:10:00,55.81,55.97,55.76,55.97,24902.0,51.9273,52.0762,51.8808,52.0762,24902.0
2020-10-27 11:20:00,55.98,55.98,55.85,55.87,23692.0,52.0855,52.0855,51.9645,51.9832,23692.0
2020-10-27 11:30:00,55.89,56.08,55.75,56.04,38477.0,52.0018,52.1785,51.8715,52.1413,38477.0
2020-10-27 11:40:00,56.01,56.06,55.87,56.03,19302.0,52.1134,52.1599,51.9832,52.132,19302.0
2020-10-27 11:50:00,56.01,56.03,55.88,55.92,10979.0,52.1134,52.132,51.9925,52.0297,10979.0
2020-10-27 12:00:00,55.89,55.94,55.78,55.79,19928.0,52.0018,52.0483,51.8994,51.9087,19928.0
2020-10-27 12:10:00,55.8,55.87,55.75,55.87,11369.0,51.918,51.9832,51.8715,51.9832,11369.0
2020-10-27 12:20:00,55.88,55.92,55.74,55.79,6800.0,51.9925,52.0297,51.8622,51.9087,6800.0
2020-10-27 12:30:00,55.74,55.81,55.7,55.81,6767.0,51.8622,51.9273,51.825,51.9273,6767.0
2020-10-27 12:40:00,55.81,55.87,55.81,55.87,2200.0,51.9273,51.9832,51.9273,51.9832,2200.0
2020-10-27 12:50:00,55.9,55.99,55.89,55.99,9721.0,52.0111,52.0948,52.0018,52.0948,9721.0
2020-10-27 13:00:00,55.99,56.06,55.96,56.03,16789.0,52.0948,52.1599,52.0669,52.132,16789.0
2020-10-27 13:10:00,56.04,56.07,55.97,56.05,35909.0,52.1413,52.1692,52.0762,52.1506,35909.0
2020-10-27 13:20:00,56.05,56.14,55.97,56.01,25841.0,52.1506,52.2344,52.0762,52.1134,25841.0
2020-10-27 13:30:00,56.01,56.09,55.92,56.09,13693.0,52.1134,52.1878,52.0297,52.1878,13693.0
2020-10-27 13:40:00,56.1,56.23,56.08,56.18,21444.0,52.1972,52.3181,52.1785,52.2716,21444.0
2020-10-27 13:50:00,56.18,56.18,56.0,56.0,11856.0,52.2716,52.2716,52.1041,52.1041,11856.0
2020-10-27 14:00:00,56.01,56.03,55.89,55.89,28679.0,52.1134,52.132,52.0018,52.0018,28679.0
2020-10-27 14:10:00,55.89,55.95,55.84,55.94,16735.0,52.0018,52.0576,51.9552,52.0483,16735.0
2020-10-27 14:20:00,55.94,56.06,55.93,56.04,9159.0,52.0483,52.1599,52.039,52.1413,9159.0
2020-10-27 14:30:00,56.06,56.13,56.0,56.08,12581.0,52.1599,52.2251,52.1041,52.1785,12581.0
2020-10-27 14:40:00,56.1,56.12,56.02,56.03,18197.0,52.1972,52.2158,52.1227,52.132,18197.0
2020-10-27 14:50:00,56.02,56.08,55.96,56.07,26283.0,52.1227,52.1785,52.0669,52.1692,26283.0
2020-10-27 15:00:00,56.07,56.11,56.04,56.05,35153.0,52.1692,52.2065,52.1413,52.1506,35153.0
2020-10-27 15:10:00,56.05,56.06,55.83,55.85,34177.0,52.1506,52.1599,51.9459,51.9645,34177.0
2020-10-27 15:20:00,55.85,55.93,55.85,55.92,34186.0,51.9645,52.039,51.9645,52.0297,34186.0
2020-10-27 15:30:00,55.92,55.96,55.86,55.95,21404.0,52.0297,52.0669,51.9738,52.0576,21404.0
2020-10-27 15:40:00,55.96,56.13,55.96,56.1,45580.0,52.0669,52.2251,52.0669,52.1972,45580.0
2020-10-27 15:50:00,56.11,56.28,56.07,56.19,132830.0,52.2065,52.3646,52.1692,52.2809,132830.0
2020-10-28 09:30:00,54.41,54.65,53.82,53.96,202379.0,50.6247,50.848,50.0758,50.206,202379.0
2020-10-28 09:40:00,53.95,53.95,53.4,53.58,124021.0,50.1967,50.1967,49.685,49.8525,124021.0
2020-10-28 09:50:00,53.53,53.53,53.02,53.16,111064.0,49.8059,49.8059,49.3314,49.4617,111064.0
2020-10-28 10:00:00,53.11,53.11,52.86,53.03,60285.0,49.4152,49.4152,49.1826,49.3407,60285.0
2020-10-28 10:10:00,53.02,53.1,52.72,52.72,70642.0,49.3314,49.4059,49.0523,49.0523,70642.0
2020-10-28 10:20:00,52.8,52.86,52.49,52.53,78014.0,49.1267,49.1826,48.8383,48.8755,78014.0
2020-10-28 10:30:00,52.54,52.77,52.34,52.72,190709.0,48.8848,49.0988,48.6987,49.0523,190709.0
2020-10-28 10:40:00,52.69,52.71,52.31,52.35,112011.0,49.0244,49.043,48.6708,48.708,112011.0
2020-10-28 10:50:00,52.34,52.43,52.19,52.34,86382.0,48.6987,48.7825,48.5592,48.6987,86382.0
2020-10-28 11:00:00,52.32,52.39,52.04,52.36,152311.0,48.6801,48.7453,48.4196,48.7173,152311.0
2020-10-28 11:10:00,52.34,52.47,52.23,52.36,107574.0,48.6987,48.8197,48.5964,48.7173,107574.0
2020-10-28 11:20:00,52.35,52.42,52.26,52.42,110272.0,48.708,48.7732,48.6243,48.7732,110272.0
2020-10-28 11:30:00,52.41,52.68,52.4,52.65,55305.0,48.7639,49.0151,48.7546,48.9872,55305.0
2020-10-28 11:40:00,52.63,52.87,52.56,52.72,43715.0,48.9686,49.1919,48.9034,49.0523,43715.0
2020-10-28 11:50:00,52.73,52.91,52.65,52.85,62979.0,49.0616,49.2291,48.9872,49.1733,62979.0
2020-10-28 12:00:00,52.88,52.88,52.74,52.81,38655.0,49.2012,49.2012,49.0709,49.136,38655.0
2020-10-28 12:10:00,52.8,52.83,52.69,52.77,28900.0,49.1267,49.1546,49.0244,49.0988,28900.0
2020-10-28 12:20:00,52.77,52.77,52.48,52.48,21626.0,49.0988,49.0988,48.829,48.829,21626.0
2020-10-28 12:30:00,52.46,52.6,52.39,52.4,52826.0,48.8104,48.9406,48.7453,48.7546,52826.0
2020-10-28 12:40:00,52.39,52.45,52.29,52.38,57390.0,48.7453,48.8011,48.6522,48.736,57390.0
2020-10-28 12:50:00,52.38,52.47,52.26,52.35,46685.0,48.736,48.8197,48.6243,48.708,46685.0
2020-10-28 13:00:00,52.33,52.38,52.23,52.23,32538.0,48.6894,48.736,48.5964,48.5964,32538.0
2020-10-28 13:10:00,52.26,52.27,52.03,52.04,76105.0,48.6243,48.6336,48.4103,48.4196,76105.0
2020-10-28 13:20:00,52.04,52.04,51.95,51.97,164452.0,48.4196,48.4196,48.3359,48.3545,164452.0
2020-10-28 13:30:00,51.99,52.5,51.99,52.46,102960.0,48.3731,48.8476,48.3731,48.8104,102960.0
2020-10-28 13:40:00,52.47,52.48,52.28,52.31,76849.0,48.8197,48.829,48.6429,48.6708,76849.0
2020-10-28 13:50:00,52.32,52.48,52.3,52.47,63301.0,48.6801,48.829,48.6615,48.8197,63301.0
2020-10-28 14:00:00,52.47,52.49,52.29,52.29,57639.0,48.8197,48.8383,48.6522,48.6522,57639.0
2020-10-28 14:10:00,52.28,52.28,52.01,52.1,111165.0,48.6429,48.6429,48.3917,48.4754,111165.0
2020-10-28 14:20:00,52.09,52.17,52.03,52.06,78595.0,48.4661,48.5406,48.4103,48.4382,78595.0
2020-10-28 14:30:00,52.05,52.25,52.05,52.17,53639.0,48.4289,48.615,48.4289,48.5406,53639.0
2020-10-28 14:40:00,52.16,52.24,52.1,52.1,32650.0,48.5313,48.6057,48.4754,48.4754,32650.0
2020-10-28 14:50:00,52.1,52.25,52.08,52.12,66957.0,48.4754,48.615,48.4568,48.494,66957.0
2020-10-28 15:00:00,52.12,52.19,52.1,52.1,69339.0,48.494,48.5592,48.4754,48.4754,69339.0
2020-10-28 15:10:00,52.11,52.12,51.97,51.99,93795.0,48.4847,48.494,48.3545,48.3731,93795.0
2020-10-28 15:20:00,51.99,52.18,51.95,52.07,116102.0,48.3731,48.5499,48.3359,48.4475,116102.0
2020-10-28 15:30:00,52.07,52.15,52.03,52.03,98615.0,48.4475,48.522,48.4103,48.4103,98615.0
2020-10-28 15:40:00,52.03,52.12,51.99,51.99,102507.0,48.4103,48.494,48.3731,48.3731,102507.0
2020-10-28 15:50:00,51.99,52.08,51.78,52.02,250346.0,48.3731,48.4568,48.1777,48.401,250346.0
2020-10-29 09:30:00,51.4,52.07,51.36,51.89,116227.0,47.8241,48.4475,47.7869,48.28,116227.0
2020-10-29 09:40:00,51.83,52.0,51.71,51.82,51940.0,48.2242,48.3824,48.1126,48.2149,51940.0
2020-10-29 09:50:00,51.82,52.5,51.7,52.46,75047.0,48.2149,48.8476,48.1033,48.8104,75047.0
2020-10-29 10:00:00,52.45,52.75,52.36,52.52,76086.0,48.8011,49.0802,48.7173,48.8662,76086.0
2020-10-29 10:10:00,52.61,52.7,52.34,52.64,23308.0,48.95,49.0337,48.6987,48.9779,23308.0
2020-10-29 10:20:00,52.66,52.86,52.48,52.64,53351.0,48.9965,49.1826,48.829,48.9779,53351.0
2020-10-29 10:30:00,52.68,52.83,52.51,52.82,24404.0,49.0151,49.1546,48.8569,49.1453,24404.0
2020-10-29 10:40:00,52.82,53.11,52.78,52.78,53359.0,49.1453,49.4152,49.1081,49.1081,53359.0
2020-10-29 10:50:00,52.83,52.99,52.74,52.99,39066.0,49.1546,49.3035,49.0709,49.3035,39066.0
2020-10-29 11:00:00,52.99,53.03,52.8,52.82,59040.0,49.3035,49.3407,49.1267,49.1453,59040.0
2020-10-29 11:10:00,52.8,53.02,52.76,52.99,18895.0,49.1267,49.3314,49.0895,49.3035,18895.0
2020-10-29 11:20:00,52.98,53.03,52.76,52.77,16383.0,49.2942,49.3407,49.0895,49.0988,16383.0
2020-10-29 11:30:00,52.78,52.83,52.63,52.71,34491.0,49.1081,49.1546,48.9686,49.043,34491.0
2020-10-29 11:40:00,52.7,52.7,52.52,52.66,13468.0,49.0337,49.0337,48.8662,48.9965,13468.0
2020-10-29 11:50:00,52.58,52.8,52.53,52.54,16119.0,48.922,49.1267,48.8755,48.8848,16119.0
2020-10-29 12:00:00,52.62,52.82,52.58,52.74,11535.0,48.9593,49.1453,48.922,49.0709,11535.0
2020-10-29 12:10:00,52.74,52.8,52.65,52.67,4100.0,49.0709,49.1267,48.9872,49.0058,4100.0
2020-10-29 12:20:00,52.68,52.72,52.61,52.66,7447.0,49.0151,49.0523,48.95,48.9965,7447.0
2020-10-29 12:30:00,52.66,52.84,52.63,52.82,5478.0,48.9965,49.1639,48.9686,49.1453,5478.0
2020-10-29 12:40:00,52.86,52.9,52.79,52.88,9262.0,49.1826,49.2198,49.1174,49.2012,9262.0
2020-10-29 12:50:00,52.87,52.89,52.76,52.76,13651.0,49.1919,49.2105,49.0895,49.0895,13651.0
2020-10-29 13:00:00,52.76,52.79,52.69,52.73,14041.0,49.0895,49.1174,49.0244,49.0616,14041.0
2020-10-29 13:10:00,52.69,52.76,52.65,52.66,18733.0,49.0244,49.0895,48.9872,48.9965,18733.0
2020-10-29 13:20:00,52.68,52.79,52.65,52.79,4206.0,49.0151,49.1174,48.9872,49.1174,4206.0
2020-10-29 13:30:00,52.81,52.86,52.74,52.75,14093.0,49.136,49.1826,49.0709,49.0802,14093.0
2020-10-29 13:40:00,52.75,52.83,52.71,52.72,8950.0,49.0802,49.1546,49.043,49.0523,8950.0
2020-10-29 13:50:00,52.74,52.8,52.64,52.66,10224.0,49.0709,49.1267,48.9779,48.9965,10224.0
2020-10-29 14:00:00,52.69,52.72,52.55,52.57,6700.0,49.0244,49.0523,48.8941,48.9127,6700.0
2020-10-29 14:10:00,52.55,52.63,52.54,52.54,9186.0,48.8941,48.9686,48.8848,48.8848,9186.0
2020-10-29 14:20:00,52.53,52.58,52.51,52.58,20549.0,48.8755,48.922,48.8569,48.922,20549.0
2020-10-29 14:30:00,52.58,52.73,52.56,52.67,13905.0,48.922,49.0616,48.9034,49.0058,13905.0
2020-10-29 14:40:00,52.72,52.76,52.66,52.67,10709.0,49.0523,49.0895,48.9965,49.0058,10709.0
2020-10-29 14:50:00,52.68,52.73,52.67,52.73,6225.0,49.0151,49.0616,49.0058,49.0616,6225.0
2020-10-29 15:00:00,52.67,52.76,52.66,52.7,10071.0,49.0058,49.0895,48.9965,49.0337,10071.0
2020-10-29 15:10:00,52.71,52.75,52.64,52.69,12006.0,49.043,49.0802,48.9779,49.0244,12006.0
2020-10-29 15:20:00,52.7,52.7,52.54,52.55,18231.0,49.0337,49.0337,48.8848,48.8941,18231.0
2020-10-29 15:30:00,52.56,52.61,52.49,52.5,36450.0,48.9034,48.95,48.8383,48.8476,36450.0
2020-10-29 15:40:00,52.51,52.74,52.51,52.73,54122.0,48.8569,49.0709,48.8569,49.0616,54122.0
2020-10-29 15:50:00,52.72,52.81,52.58,52.58,134433.0,49.0523,49.136,48.922,48.922,134433.0
2020-10-30 09:30:00,53.35,53.53,52.96,53.21,99483.0,49.6385,49.8059,49.2756,49.5082,99483.0
2020-10-30 09:40:00,53.1,53.15,52.69,52.69,40919.0,49.4059,49.4524,49.0244,49.0244,40919.0
2020-10-30 09:50:00,52.69,52.97,52.67,52.89,18524.0,49.0244,49.2849,49.0058,49.2105,18524.0
2020-10-30 10:00:00,52.87,52.9,52.53,52.53,20398.0,49.1919,49.2198,48.8755,48.8755,20398.0
2020-10-30 10:10:00,52.5,52.55,52.33,52.47,22200.0,48.8476,48.8941,48.6894,48.8197,22200.0
2020-10-30 10:20:00,52.48,52.58,52.19,52.25,36233.0,48.829,48.922,48.5592,48.615,36233.0
2020-10-30 10:30:00,52.26,52.35,52.02,52.15,28902.0,48.6243,48.708,48.401,48.522,28902.0
2020-10-30 10:40:00,52.13,52.13,51.86,51.88,30770.0,48.5033,48.5033,48.2521,48.2707,30770.0
2020-10-30 10:50:00,51.77,52.1,51.76,52.03,21487.0,48.1684,48.4754,48.1591,48.4103,21487.0
2020-10-30 11:00:00,52.1,52.45,52.1,52.27,19969.0,48.4754,48.8011,48.4754,48.6336,19969.0
2020-10-30 11:10:00,52.26,52.49,52.26,52.34,18535.0,48.6243,48.8383,48.6243,48.6987,18535.0
2020-10-30 11:20:00,52.31,52.37,52.05,52.11,18228.0,48.6708,48.7266,48.4289,48.4847,18228.0
2020-10-30 11:30:00,52.12,52.22,52.07,52.17,9567.0,48.494,48.5871,48.4475,48.5406,9567.0
2020-10-30 11:40:00,52.12,52.29,51.95,52.24,14357.0,48.494,48.6522,48.3359,48.6057,14357.0
2020-10-30 11:50:00,52.3,52.53,52.25,52.51,29636.0,48.6615,48.8755,48.615,48.8569,29636.0
2020-10-30 12:00:00,52.51,52.9,52.51,52.73,56254.0,48.8569,49.2198,48.8569,49.0616,56254.0
2020-10-30 12:10:00,52.8,52.93,52.73,52.88,20084.0,49.1267,49.2477,49.0616,49.2012,20084.0
2020-10-30 12:20:00,52.9,52.98,52.73,52.98,16212.0,49.2198,49.2942,49.0616,49.2942,16212.0
2020-10-30 12:30:00,52.96,52.96,52.67,52.77,7513.0,49.2756,49.2756,49.0058,49.0988,7513.0
2020-10-30 12:40:00,52.76,52.78,52.62,52.67,9415.0,49.0895,49.1081,48.9593,49.0058,9415.0
2020-10-30 12:50:00,52.67,52.8,52.66,52.8,15419.0,49.0058,49.1267,48.9965,49.1267,15419.0
2020-10-30 13:00:00,52.79,52.81,52.67,52.67,12920.0,49.1174,49.136,49.0058,49.0058,12920.0
2020-10-30 13:10:00,52.65,52.85,52.65,52.82,11507.0,48.9872,49.1733,48.9872,49.1453,11507.0
2020-10-30 13:20:00,52.82,52.82,52.72,52.8,7400.0,49.1453,49.1453,49.0523,49.1267,7400.0
2020-10-30 13:30:00,52.79,52.8,52.57,52.63,25620.0,49.1174,49.1267,48.9127,48.9686,25620.0
2020-10-30 13:40:00,52.64,52.78,52.63,52.77,14084.0,48.9779,49.1081,48.9686,49.0988,14084.0
2020-10-30 13:50:00,52.83,52.95,52.82,52.91,17260.0,49.1546,49.2663,49.1453,49.2291,17260.0
2020-10-30 14:00:00,52.91,53.2,52.87,53.2,37033.0,49.2291,49.4989,49.1919,49.4989,37033.0
2020-10-30 14:10:00,53.2,53.23,53.06,53.16,36215.0,49.4989,49.5268,49.3686,49.4617,36215.0
2020-10-30 14:20:00,53.14,53.17,52.92,52.92,19874.0,49.4431,49.471,49.2384,49.2384,19874.0
2020-10-30 14:30:00,52.96,52.96,52.74,52.91,29922.0,49.2756,49.2756,49.0709,49.2291,29922.0
2020-10-30 14:40:00,52.9,53.04,52.8,53.04,25024.0,49.2198,49.35,49.1267,49.35,25024.0
2020-10-30 14:50:00,53.03,53.21,53.01,53.12,23300.0,49.3407,49.5082,49.3221,49.4245,23300.0
2020-10-30 15:00:00,53.11,53.12,52.97,53.02,20363.0,49.4152,49.4245,49.2849,49.3314,20363.0
2020-10-30 15:10:00,53.01,53.11,52.97,53.0,37267.0,49.3221,49.4152,49.2849,49.3128,37267.0
2020-10-30 15:20:00,53.01,53.11,52.94,53.05,41975.0,49.3221,49.4152,49.257,49.3593,41975.0
2020-10-30 15:30:00,53.05,53.08,52.97,53.08,30626.0,49.3593,49.3873,49.2849,49.3873,30626.0
2020-10-30 15:40:00,53.08,53.34,53.08,53.24,72782.0,49.3873,49.6292,49.3873,49.5361,72782.0
2020-10-30 15:50:00,53.22,53.35,53.11,53.3,181339.0,49.5175,49.6385,49.4152,49.5919,181339.0
2020-11-02 09:30:00,54.0,54.07,53.48,53.75,104034.0,50.2432,50.3084,49.7594,50.0106,104034.0
2020-11-02 09:40:00,53.73,53.9,53.53,53.64,44972.0,49.992,50.1502,49.8059,49.9083,44972.0
2020-11-02 09:50:00,53.62,53.91,53.59,53.7,25442.0,49.8897,50.1595,49.8618,49.9641,25442.0
2020-11-02 10:00:00,53.67,53.89,53.54,53.72,31475.0,49.9362,50.1409,49.8153,49.9827,31475.0
2020-11-02 10:10:00,53.76,53.87,53.69,53.77,14475.0,50.0199,50.1223,49.9548,50.0292,14475.0
2020-11-02 10:20:00,53.73,53.74,53.52,53.54,10943.0,49.992,50.0013,49.7966,49.8153,10943.0
2020-11-02 10:30:00,53.55,53.59,53.22,53.26,29172.0,49.8246,49.8618,49.5175,49.5547,29172.0
2020-11-02 10:40:00,53.28,53.6,53.28,53.59,22296.0,49.5733,49.8711,49.5733,49.8618,22296.0
2020-11-02 10:50:00,53.6,53.7,53.57,53.66,20496.0,49.8711,49.9641,49.8432,49.9269,20496.0
2020-11-02 11:00:00,53.59,54.14,53.59,54.12,41438.0,49.8618,50.3735,49.8618,50.3549,41438.0
2020-11-02 11:10:00,54.14,54.19,53.88,53.88,45123.0,50.3735,50.42,50.1316,50.1316,45123.0
2020-11-02 11:20:00,53.9,54.07,53.81,54.05,17184.0,50.1502,50.3084,50.0665,50.2898,17184.0
2020-11-02 11:30:00,54.1,54.1,53.85,53.87,19791.0,50.3363,50.3363,50.1037,50.1223,19791.0
2020-11-02 11:40:00,53.9,54.19,53.89,54.13,20067.0,50.1502,50.42,50.1409,50.3642,20067.0
2020-11-02 11:50:00,54.13,54.28,54.12,54.22,40510.0,50.3642,50.5038,50.3549,50.4479,40510.0
2020-11-02 12:00:00,54.21,54.42,54.14,54.42,37433.0,50.4386,50.634,50.3735,50.634,37433.0
2020-11-02 12:10:00,54.42,54.44,54.32,54.44,15349.0,50.634,50.6526,50.541,50.6526,15349.0
2020-11-02 12:20:00,54.43,54.54,54.33,54.54,13003.0,50.6433,50.7457,50.5503,50.7457,13003.0
2020-11-02 12:30:00,54.58,54.8,54.58,54.67,48780.0,50.7829,50.9876,50.7829,50.8666,48780.0
2020-11-02 12:40:00,54.62,54.66,54.44,54.47,22364.0,50.8201,50.8573,50.6526,50.6806,22364.0
2020-11-02 12:50:00,54.46,54.54,54.3,54.32,16571.0,50.6712,50.7457,50.5224,50.541,16571.0
2020-11-02 13:00:00,54.3,54.36,54.23,54.24,17359.0,50.5224,50.5782,50.4572,50.4666,17359.0
2020-11-02 13:10:00,54.23,54.31,54.11,54.12,19176.0,50.4572,50.5317,50.3456,50.3549,19176.0
2020-11-02 13:20:00,54.13,54.17,54.01,54.17,31170.0,50.3642,50.4014,50.2526,50.4014,31170.0
2020-11-02 13:30:00,54.17,54.23,54.06,54.06,15279.0,50.4014,50.4572,50.2991,50.2991,15279.0
2020-11-02 13:40:00,54.13,54.28,54.12,54.26,8949.0,50.3642,50.5038,50.3549,50.4852,8949.0
2020-11-02 13:50:00,54.18,54.21,53.96,53.97,24387.0,50.4107,50.4386,50.206,50.2153,24387.0
2020-11-02 14:00:00,53.96,54.29,53.96,54.29,19998.0,50.206,50.5131,50.206,50.5131,19998.0
2020-11-02 14:10:00,54.28,54.43,54.27,54.43,34683.0,50.5038,50.6433,50.4945,50.6433,34683.0
2020-11-02 14:20:00,54.42,54.74,54.42,54.74,90342.0,50.634,50.9318,50.634,50.9318,90342.0
2020-11-02 14:30:00,54.74,54.84,54.74,54.74,45922.0,50.9318,51.0248,50.9318,50.9318,45922.0
2020-11-02 14:40:00,54.73,54.8,54.68,54.68,30830.0,50.9225,50.9876,50.8759,50.8759,30830.0
2020-11-02 14:50:00,54.67,54.69,54.56,54.69,22664.0,50.8666,50.8852,50.7643,50.8852,22664.0
2020-11-02 15:00:00,54.68,54.79,54.63,54.76,52002.0,50.8759,50.9783,50.8294,50.9504,52002.0
2020-11-02 15:10:00,54.77,54.96,54.77,54.88,66124.0,50.9597,51.1365,50.9597,51.062,66124.0
2020-11-02 15:20:00,54.87,54.88,54.76,54.83,41542.0,51.0527,51.062,50.9504,51.0155,41542.0
2020-11-02 15:30:00,54.83,54.89,54.7,54.73,65666.0,51.0155,51.0713,50.8946,50.9225,65666.0
2020-11-02 15:40:00,54.75,54.9,54.65,54.9,63558.0,50.9411,51.0806,50.848,51.0806,63558.0
2020-11-02 15:50:00,54.89,54.93,54.75,54.82,189871.0,51.0713,51.1085,50.9411,51.0062,189871.0
2020-11-03 09:30:00,55.65,55.72,55.14,55.36,123839.0,51.7785,51.8436,51.3039,51.5086,123839.0
2020-11-03 09:40:00,55.36,55.5,55.26,55.26,46585.0,51.5086,51.6389,51.4156,51.4156,46585.0
2020-11-03 09:50:00,55.25,55.39,55.15,55.2,30711.0,51.4063,51.5365,51.3132,51.3598,30711.0
2020-11-03 10:00:00,55.22,55.8,55.22,55.74,29029.0,51.3784,51.918,51.3784,51.8622,29029.0
2020-11-03 10:10:00,55.76,55.9,55.6,55.75,27014.0,51.8808,52.0111,51.7319,51.8715,27014.0
2020-11-03 10:20:00,55.74,55.76,55.39,55.41,23906.0,51.8622,51.8808,51.5365,51.5552,23906.0
2020-11-03 10:30:00,55.37,55.82,55.35,55.78,22309.0,51.5179,51.9366,51.4993,51.8994,22309.0
2020-11-03 10:40:00,55.75,55.93,55.68,55.92,22578.0,51.8715,52.039,51.8064,52.0297,22578.0
2020-11-03 10:50:00,55.91,56.12,55.9,56.03,100410.0,52.0204,52.2158,52.0111,52.132,100410.0
2020-11-03 11:00:00,56.01,56.03,55.85,55.92,22278.0,52.1134,52.132,51.9645,52.0297,22278.0
2020-11-03 11:10:00,55.9,55.9,55.71,55.75,16652.0,52.0111,52.0111,51.8343,51.8715,16652.0
2020-11-03 11:20:00,55.76,55.85,55.72,55.79,18360.0,51.8808,51.9645,51.8436,51.9087,18360.0
2020-11-03 11:30:00,55.78,55.83,55.65,55.82,15134.0,51.8994,51.9459,51.7785,51.9366,15134.0
2020-11-03 11:40:00,55.84,55.93,55.74,55.86,19905.0,51.9552,52.039,51.8622,51.9738,19905.0
2020-11-03 11:50:00,55.88,55.96,55.76,55.94,21788.0,51.9925,52.0669,51.8808,52.0483,21788.0
2020-11-03 12:00:00,55.95,56.1,55.95,56.1,16759.0,52.0576,52.1972,52.0576,52.1972,16759.0
2020-11-03 12:10:00,56.11,56.17,56.0,56.03,23504.0,52.2065,52.2623,52.1041,52.132,23504.0
2020-11-03 12:20:00,56.05,56.21,56.05,56.17,19954.0,52.1506,52.2995,52.1506,52.2623,19954.0
2020-11-03 12:30:00,56.17,56.18,56.06,56.08,14414.0,52.2623,52.2716,52.1599,52.1785,14414.0
2020-11-03 12:40:00,56.08,56.28,56.08,56.23,16803.0,52.1785,52.3646,52.1785,52.3181,16803.0
2020-11-03 12:50:00,56.2,56.34,56.18,56.24,20149.0,52.2902,52.4205,52.2716,52.3274,20149.0
2020-11-03 13:00:00,56.24,56.34,56.17,56.21,21030.0,52.3274,52.4205,52.2623,52.2995,21030.0
2020-11-03 13:10:00,56.2,56.22,56.07,56.12,11207.0,52.2902,52.3088,52.1692,52.2158,11207.0
2020-11-03 13:20:00,56.11,56.22,56.1,56.17,17292.0,52.2065,52.3088,52.1972,52.2623,17292.0
2020-11-03 13:30:00,56.21,56.25,56.0,56.06,15373.0,52.2995,52.3367,52.1041,52.1599,15373.0
2020-11-03 13:40:00,56.02,56.13,55.96,55.97,15197.0,52.1227,52.2251,52.0669,52.0762,15197.0
2020-11-03 13:50:00,55.99,56.01,55.7,55.72,38919.0,52.0948,52.1134,51.825,51.8436,38919.0
2020-11-03 14:00:00,55.71,55.84,55.67,55.82,30485.0,51.8343,51.9552,51.7971,51.9366,30485.0
2020-11-03 14:10:00,55.83,56.01,55.83,55.96,22072.0,51.9459,52.1134,51.9459,52.0669,22072.0
2020-11-03 14:20:00,55.95,56.1,55.95,56.05,25686.0,52.0576,52.1972,52.0576,52.1506,25686.0
2020-11-03 14:30:00,56.05,56.19,56.03,56.14,24769.0,52.1506,52.2809,52.132,52.2344,24769.0
2020-11-03 14:40:00,56.14,56.2,56.1,56.19,23402.0,52.2344,52.2902,52.1972,52.2809,23402.0
2020-11-03 14:50:00,56.2,56.2,56.09,56.14,22970.0,52.2902,52.2902,52.1878,52.2344,22970.0
2020-11-03 15:00:00,56.13,56.13,55.98,56.07,30791.0,52.2251,52.2251,52.0855,52.1692,30791.0
2020-11-03 15:10:00,56.09,56.12,56.01,56.08,36823.0,52.1878,52.2158,52.1134,52.1785,36823.0
2020-11-03 15:20:00,56.08,56.1,55.94,56.06,33859.0,52.1785,52.1972,52.0483,52.1599,33859.0
2020-11-03 15:30:00,56.06,56.09,55.97,55.97,42187.0,52.1599,52.1878,52.0762,52.0762,42187.0
2020-11-03 15:40:00,55.97,56.01,55.87,55.87,58162.0,52.0762,52.1134,51.9832,51.9832,58162.0
2020-11-03 15:50:00,55.87,55.88,55.69,55.78,164232.0,51.9832,51.9925,51.8157,51.8994,164232.0
2020-11-04 09:30:00,55.75,55.91,54.83,54.83,76054.0,51.8715,52.0204,51.0155,51.0155,76054.0
2020-11-04 09:40:00,54.89,55.02,54.61,54.75,70544.0,51.0713,51.1923,50.8108,50.9411,70544.0
2020-11-04 09:50:00,54.77,55.07,54.38,55.07,35422.0,50.9597,51.2388,50.5968,51.2388,35422.0
2020-11-04 10:00:00,55.09,55.1,54.91,54.91,23359.0,51.2574,51.2667,51.0899,51.0899,23359.0
2020-11-04 10:10:00,55.04,55.22,55.04,55.15,16120.0,51.2109,51.3784,51.2109,51.3132,16120.0
2020-11-04 10:20:00,55.17,55.65,55.09,55.53,30557.0,51.3319,51.7785,51.2574,51.6668,30557.0
2020-11-04 10:30:00,55.54,55.92,55.46,55.51,45133.0,51.6761,52.0297,51.6017,51.6482,45133.0
2020-11-04 10:40:00,55.49,55.63,55.36,55.49,21064.0,51.6296,51.7599,51.5086,51.6296,21064.0
2020-11-04 10:50:00,55.49,55.53,55.32,55.43,26375.0,51.6296,51.6668,51.4714,51.5738,26375.0
2020-11-04 11:00:00,55.42,55.49,54.91,54.91,27489.0,51.5645,51.6296,51.0899,51.0899,27489.0
2020-11-04 11:10:00,54.88,54.94,54.68,54.85,53925.0,51.062,51.1179,50.8759,51.0341,53925.0
2020-11-04 11:20:00,54.82,54.98,54.79,54.94,13284.0,51.0062,51.1551,50.9783,51.1179,13284.0
2020-11-04 11:30:00,54.91,55.02,54.74,54.83,26209.0,51.0899,51.1923,50.9318,51.0155,26209.0
2020-11-04 11:40:00,54.8,54.8,54.48,54.71,42709.0,50.9876,50.9876,50.6899,50.9039,42709.0
2020-11-04 11:50:00,54.69,54.85,54.69,54.73,12338.0,50.8852,51.0341,50.8852,50.9225,12338.0
2020-11-04 12:00:00,54.77,54.88,54.59,54.72,20727.0,50.9597,51.062,50.7922,50.9132,20727.0
2020-11-04 12:10:00,54.73,54.79,54.44,54.55,33784.0,50.9225,50.9783,50.6526,50.755,33784.0
2020-11-04 12:20:00,54.55,54.55,54.4,54.41,36167.0,50.755,50.755,50.6154,50.6247,36167.0
2020-11-04 12:30:00,54.41,54.49,54.32,54.36,67953.0,50.6247,50.6992,50.541,50.5782,67953.0
2020-11-04 12:40:00,54.34,54.39,54.26,54.26,43173.0,50.5596,50.6061,50.4852,50.4852,43173.0
2020-11-04 12:50:00,54.27,54.37,54.12,54.31,58098.0,50.4945,50.5875,50.3549,50.5317,58098.0
2020-11-04 13:00:00,54.32,54.44,54.18,54.43,69248.0,50.541,50.6526,50.4107,50.6433,69248.0
2020-11-04 13:10:00,54.42,54.48,54.38,54.41,60500.0,50.634,50.6899,50.5968,50.6247,60500.0
2020-11-04 13:20:00,54.4,54.43,54.25,54.43,58651.0,50.6154,50.6433,50.4759,50.6433,58651.0
2020-11-04 13:30:00,54.43,54.48,54.31,54.32,41594.0,50.6433,50.6899,50.5317,50.541,41594.0
2020-11-04 13:40:00,54.33,54.33,54.07,54.18,57277.0,50.5503,50.5503,50.3084,50.4107,57277.0
2020-11-04 13:50:00,54.19,54.46,54.16,54.41,55430.0,50.42,50.6712,50.3921,50.6247,55430.0
2020-11-04 14:00:00,54.41,54.44,54.29,54.31,49802.0,50.6247,50.6526,50.5131,50.5317,49802.0
2020-11-04 14:10:00,54.32,54.35,54.11,54.17,43310.0,50.541,50.5689,50.3456,50.4014,43310.0
2020-11-04 14:20:00,54.16,54.2,54.04,54.08,56142.0,50.3921,50.4293,50.2805,50.3177,56142.0
2020-11-04 14:30:00,54.08,54.23,54.05,54.17,61295.0,50.3177,50.4572,50.2898,50.4014,61295.0
2020-11-04 14:40:00,54.18,54.18,54.01,54.07,64124.0,50.4107,50.4107,50.2526,50.3084,64124.0
2020-11-04 14:50:00,54.08,54.39,54.08,54.36,61860.0,50.3177,50.6061,50.3177,50.5782,61860.0
2020-11-04 15:00:00,54.36,54.39,54.06,54.12,55312.0,50.5782,50.6061,50.2991,50.3549,55312.0
2020-11-04 15:10:00,54.13,54.19,53.98,53.98,56816.0,50.3642,50.42,50.2246,50.2246,56816.0
2020-11-04 15:20:00,53.96,54.11,53.96,54.04,62875.0,50.206,50.3456,50.206,50.2805,62875.0
2020-11-04 15:30:00,54.05,54.23,54.02,54.22,86358.0,50.2898,50.4572,50.2619,50.4479,86358.0
2020-11-04 15:40:00,54.22,54.33,54.18,54.32,98411.0,50.4479,50.5503,50.4107,50.541,98411.0
2020-11-04 15:50:00,54.33,54.42,54.09,54.2,217815.0,50.5503,50.634,50.327,50.4293,217815.0
2020-11-05 09:30:00,56.36,57.27,56.3,57.16,235816.0,52.4391,53.2858,52.3832,53.1834,235816.0
2020-11-05 09:40:00,57.25,57.59,57.22,57.27,95440.0,53.2671,53.5835,53.2392,53.2858,95440.0
2020-11-05 09:50:00,57.24,57.69,57.24,57.47,89410.0,53.2578,53.6765,53.2578,53.4718,89410.0
2020-11-05 10:00:00,57.47,57.96,57.47,57.74,95926.0,53.4718,53.9278,53.4718,53.7231,95926.0
2020-11-05 10:10:00,57.79,58.22,57.68,58.22,55522.0,53.7696,54.1697,53.6672,54.1697,55522.0
2020-11-05 10:20:00,58.21,58.3,57.98,57.98,75177.0,54.1604,54.2441,53.9464,53.9464,75177.0
2020-11-05 10:30:00,57.98,58.24,57.84,58.02,56480.0,53.9464,54.1883,53.8161,53.9836,56480.0
2020-11-05 10:40:00,57.96,58.39,57.95,58.32,81821.0,53.9278,54.3278,53.9184,54.2627,81821.0
2020-11-05 10:50:00,58.31,58.37,58.15,58.35,34393.0,54.2534,54.3092,54.1045,54.2906,34393.0
2020-11-05 11:00:00,58.34,58.46,58.24,58.24,46098.0,54.2813,54.393,54.1883,54.1883,46098.0
2020-11-05 11:10:00,58.25,58.56,58.22,58.54,57967.0,54.1976,54.486,54.1697,54.4674,57967.0
2020-11-05 11:20:00,58.54,58.64,58.49,58.51,83303.0,54.4674,54.5604,54.4209,54.4395,83303.0
2020-11-05 11:30:00,58.51,58.56,58.24,58.47,96047.0,54.4395,54.486,54.1883,54.4023,96047.0
2020-11-05 11:40:00,58.48,58.61,58.41,58.6,71172.0,54.4116,54.5325,54.3464,54.5232,71172.0
2020-11-05 11:50:00,58.61,58.71,58.38,58.41,57229.0,54.5325,54.6256,54.3185,54.3464,57229.0
2020-11-05 12:00:00,58.43,58.43,58.06,58.29,66802.0,54.3651,54.3651,54.0208,54.2348,66802.0
2020-11-05 12:10:00,58.26,58.38,58.17,58.31,38342.0,54.2069,54.3185,54.1231,54.2534,38342.0
2020-11-05 12:20:00,58.35,58.46,58.19,58.21,53113.0,54.2906,54.393,54.1418,54.1604,53113.0
2020-11-05 12:30:00,58.25,58.47,58.21,58.4,43736.0,54.1976,54.4023,54.1604,54.3371,43736.0
2020-11-05 12:40:00,58.41,58.44,58.31,58.35,41168.0,54.3464,54.3744,54.2534,54.2906,41168.0
2020-11-05 12:50:00,58.34,58.49,58.31,58.44,37327.0,54.2813,54.4209,54.2534,54.3744,37327.0
2020-11-05 13:00:00,58.49,58.55,58.42,58.44,39961.0,54.4209,54.4767,54.3558,54.3744,39961.0
2020-11-05 13:10:00,58.46,58.49,58.26,58.45,59248.0,54.393,54.4209,54.2069,54.3837,59248.0
2020-11-05 13:20:00,58.45,58.55,58.43,58.48,47856.0,54.3837,54.4767,54.3651,54.4116,47856.0
2020-11-05 13:30:00,58.48,58.64,58.45,58.55,68619.0,54.4116,54.5604,54.3837,54.4767,68619.0
2020-11-05 13:40:00,58.55,58.76,58.55,58.58,69666.0,54.4767,54.6721,54.4767,54.5046,69666.0
2020-11-05 13:50:00,58.64,58.71,58.52,58.52,68816.0,54.5604,54.6256,54.4488,54.4488,68816.0
2020-11-05 14:00:00,58.51,58.65,58.36,58.47,95205.0,54.4395,54.5698,54.2999,54.4023,95205.0
2020-11-05 14:10:00,58.45,58.58,58.36,58.56,107731.0,54.3837,54.5046,54.2999,54.486,107731.0
2020-11-05 14:20:00,58.56,58.76,58.52,58.71,43483.0,54.486,54.6721,54.4488,54.6256,43483.0
2020-11-05 14:30:00,58.71,58.87,58.7,58.82,84122.0,54.6256,54.7744,54.6163,54.7279,84122.0
2020-11-05 14:40:00,58.82,58.99,58.8,58.91,113084.0,54.7279,54.8861,54.7093,54.8117,113084.0
2020-11-05 14:50:00,58.91,59.15,58.81,59.13,119337.0,54.8117,55.035,54.7186,55.0164,119337.0
2020-11-05 15:00:00,59.12,59.42,59.08,59.42,202897.0,55.0071,55.2862,54.9698,55.2862,202897.0
2020-11-05 15:10:00,59.43,59.52,59.31,59.51,175476.0,55.2955,55.3792,55.1838,55.3699,175476.0
2020-11-05 15:20:00,59.5,59.74,59.45,59.62,164160.0,55.3606,55.5839,55.3141,55.4723,164160.0
2020-11-05 15:30:00,59.63,59.65,59.37,59.4,105377.0,55.4816,55.5002,55.2397,55.2676,105377.0
2020-11-05 15:40:00,59.4,59.63,59.4,59.62,104005.0,55.2676,55.4816,55.2676,55.4723,104005.0
2020-11-05 15:50:00,59.62,59.69,59.35,59.41,266563.0,55.4723,55.5374,55.2211,55.2769,266563.0
2020-11-06 09:30:00,60.14,60.28,59.45,59.52,175181.0,55.9561,56.0864,55.3141,55.3792,175181.0
2020-11-06 09:40:00,59.51,59.75,59.07,59.53,83549.0,55.3699,55.5932,54.9605,55.3885,83549.0
2020-11-06 09:50:00,59.52,59.6,59.02,59.21,46552.0,55.3792,55.4537,54.914,55.0908,46552.0
2020-11-06 10:00:00,59.21,59.46,59.12,59.45,47441.0,55.0908,55.3234,55.0071,55.3141,47441.0
2020-11-06 10:10:00,59.42,59.53,58.94,59.21,50439.0,55.2862,55.3885,54.8396,55.0908,50439.0
2020-11-06 10:20:00,59.2,59.34,59.02,59.26,20154.0,55.0815,55.2117,54.914,55.1373,20154.0
2020-11-06 10:30:00,59.26,59.42,58.98,59.24,70146.0,55.1373,55.2862,54.8768,55.1187,70146.0
2020-11-06 10:40:00,59.23,59.47,59.22,59.47,83732.0,55.1094,55.3327,55.1001,55.3327,83732.0
2020-11-06 10:50:00,59.49,59.76,59.45,59.51,56643.0,55.3513,55.6025,55.3141,55.3699,56643.0
2020-11-06 11:00:00,59.58,59.94,59.58,59.91,25941.0,55.4351,55.77,55.4351,55.7421,25941.0
2020-11-06 11:10:00,59.92,59.96,59.68,59.9,22947.0,55.7514,55.7886,55.5281,55.7328,22947.0
2020-11-06 11:20:00,59.92,60.05,59.83,60.02,24392.0,55.7514,55.8724,55.6677,55.8444,24392.0
2020-11-06 11:30:00,59.99,60.03,59.85,59.89,14674.0,55.8165,55.8537,55.6863,55.7235,14674.0
2020-11-06 11:40:00,59.84,59.88,59.64,59.69,15468.0,55.677,55.7142,55.4909,55.5374,15468.0
2020-11-06 11:50:00,59.65,59.74,59.41,59.44,16069.0,55.5002,55.5839,55.2769,55.3048,16069.0
2020-11-06 12:00:00,59.49,59.65,59.48,59.65,8747.0,55.3513,55.5002,55.342,55.5002,8747.0
2020-11-06 12:10:00,59.7,59.73,59.44,59.44,6466.0,55.5467,55.5746,55.3048,55.3048,6466.0
2020-11-06 12:20:00,59.45,59.51,59.32,59.35,9083.0,55.3141,55.3699,55.1931,55.2211,9083.0
2020-11-06 12:30:00,59.43,59.5,59.28,59.34,10933.0,55.2955,55.3606,55.1559,55.2117,10933.0
2020-11-06 12:40:00,59.34,59.47,59.32,59.39,18937.0,55.2117,55.3327,55.1931,55.2583,18937.0
2020-11-06 12:50:00,59.4,59.49,59.27,59.33,8106.0,55.2676,55.3513,55.1466,55.2024,8106.0
2020-11-06 13:00:00,59.32,59.5,59.31,59.39,9269.0,55.1931,55.3606,55.1838,55.2583,9269.0
2020-11-06 13:10:00,59.42,59.44,59.34,59.34,16317.0,55.2862,55.3048,55.2117,55.2117,16317.0
2020-11-06 13:20:00,59.35,59.44,59.21,59.21,24751.0,55.2211,55.3048,55.0908,55.0908,24751.0
2020-11-06 13:30:00,59.2,59.42,59.19,59.38,21163.0,55.0815,55.2862,55.0722,55.249,21163.0
2020-11-06 13:40:00,59.38,59.55,59.36,59.47,12245.0,55.249,55.4071,55.2304,55.3327,12245.0
2020-11-06 13:50:00,59.48,59.72,59.48,59.72,40175.0,55.342,55.5653,55.342,55.5653,40175.0
2020-11-06 14:00:00,59.72,59.74,59.64,59.73,26444.0,55.5653,55.5839,55.4909,55.5746,26444.0
2020-11-06 14:10:00,59.73,59.97,59.72,59.94,22136.0,55.5746,55.7979,55.5653,55.77,22136.0
2020-11-06 14:20:00,59.91,59.94,59.85,59.9,17857.0,55.7421,55.77,55.6863,55.7328,17857.0
2020-11-06 14:30:00,59.92,59.98,59.77,59.77,31631.0,55.7514,55.8072,55.6118,55.6118,31631.0
2020-11-06 14:40:00,59.76,59.79,59.7,59.73,9348.0,55.6025,55.6304,55.5467,55.5746,9348.0
2020-11-06 14:50:00,59.77,59.82,59.7,59.72,6305.0,55.6118,55.6584,55.5467,55.5653,6305.0
2020-11-06 15:00:00,59.74,59.77,59.61,59.69,27208.0,55.5839,55.6118,55.463,55.5374,27208.0
2020-11-06 15:10:00,59.68,59.75,59.65,59.66,15570.0,55.5281,55.5932,55.5002,55.5095,15570.0
2020-11-06 15:20:00,59.66,59.67,59.54,59.63,13139.0,55.5095,55.5188,55.3978,55.4816,13139.0
2020-11-06 15:30:00,59.62,59.68,59.6,59.66,32944.0,55.4723,55.5281,55.4537,55.5095,32944.0
2020-11-06 15:40:00,59.66,59.7,59.6,59.6,45993.0,55.5095,55.5467,55.4537,55.4537,45993.0
2020-11-06 15:50:00,59.6,59.68,59.46,59.5,184035.0,55.4537,55.5281,55.3234,55.3606,184035.0
2020-11-09 09:30:00,56.74,56.74,55.8,55.95,271205.0,52.7926,52.7926,51.918,52.0576,271205.0
2020-11-09 09:40:00,55.97,55.99,55.38,55.77,82547.0,52.0762,52.0948,51.5272,51.8901,82547.0
2020-11-09 09:50:00,55.74,55.77,55.16,55.43,66034.0,51.8622,51.8901,51.3225,51.5738,66034.0
2020-11-09 10:00:00,55.45,56.06,55.29,55.96,212967.0,51.5924,52.1599,51.4435,52.0669,212967.0
2020-11-09 10:10:00,55.95,56.04,55.79,55.87,105137.0,52.0576,52.1413,51.9087,51.9832,105137.0
2020-11-09 10:20:00,55.84,55.86,55.28,55.29,133495.0,51.9552,51.9738,51.4342,51.4435,133495.0
2020-11-09 10:30:00,55.28,55.46,55.05,55.27,149630.0,51.4342,51.6017,51.2202,51.4249,149630.0
2020-11-09 10:40:00,55.27,55.29,54.8,54.86,112605.0,51.4249,51.4435,50.9876,51.0434,112605.0
2020-11-09 10:50:00,54.87,55.17,54.82,55.09,92079.0,51.0527,51.3319,51.0062,51.2574,92079.0
2020-11-09 11:00:00,55.1,55.17,54.79,55.03,83898.0,51.2667,51.3319,50.9783,51.2016,83898.0
2020-11-09 11:10:00,55.04,55.19,54.81,55.18,42841.0,51.2109,51.3505,50.9969,51.3412,42841.0
2020-11-09 11:20:00,55.19,55.52,55.14,55.52,45828.0,51.3505,51.6575,51.3039,51.6575,45828.0
2020-11-09 11:30:00,55.51,55.54,55.3,55.39,24027.0,51.6482,51.6761,51.4528,51.5365,24027.0
2020-11-09 11:40:00,55.4,55.48,55.14,55.14,37027.0,51.5459,51.6203,51.3039,51.3039,37027.0
2020-11-09 11:50:00,55.15,55.31,55.03,55.27,44503.0,51.3132,51.4621,51.2016,51.4249,44503.0
2020-11-09 12:00:00,55.29,55.61,55.23,55.6,62212.0,51.4435,51.7412,51.3877,51.7319,62212.0
2020-11-09 12:10:00,55.61,55.82,55.44,55.76,33133.0,51.7412,51.9366,51.5831,51.8808,33133.0
2020-11-09 12:20:00,55.78,56.03,55.76,56.0,60283.0,51.8994,52.132,51.8808,52.1041,60283.0
2020-11-09 12:30:00,55.98,56.02,55.86,55.92,37603.0,52.0855,52.1227,51.9738,52.0297,37603.0
2020-11-09 12:40:00,55.94,55.97,55.76,55.79,32759.0,52.0483,52.0762,51.8808,51.9087,32759.0
2020-11-09 12:50:00,55.79,55.96,55.74,55.96,28457.0,51.9087,52.0669,51.8622,52.0669,28457.0
2020-11-09 13:00:00,55.94,55.97,55.76,55.81,22528.0,52.0483,52.0762,51.8808,51.9273,22528.0
2020-11-09 13:10:00,55.8,55.83,55.69,55.7,22393.0,51.918,51.9459,51.8157,51.825,22393.0
2020-11-09 13:20:00,55.69,55.76,55.6,55.62,22791.0,51.8157,51.8808,51.7319,51.7505,22791.0
2020-11-09 13:30:00,55.64,55.73,55.57,55.59,46025.0,51.7692,51.8529,51.704,51.7226,46025.0
2020-11-09 13:40:00,55.6,55.6,55.51,55.53,74732.0,51.7319,51.7319,51.6482,51.6668,74732.0
2020-11-09 13:50:00,55.53,55.72,55.45,55.64,71115.0,51.6668,51.8436,51.5924,51.7692,71115.0
2020-11-09 14:00:00,55.64,55.9,55.61,55.89,74106.0,51.7692,52.0111,51.7412,52.0018,74106.0
2020-11-09 14:10:00,55.89,55.91,55.64,55.66,43667.0,52.0018,52.0204,51.7692,51.7878,43667.0
2020-11-09 14:20:00,55.66,55.78,55.61,55.73,26684.0,51.7878,51.8994,51.7412,51.8529,26684.0
2020-11-09 14:30:00,55.69,55.9,55.6,55.89,51195.0,51.8157,52.0111,51.7319,52.0018,51195.0
2020-11-09 14:40:00,55.89,56.02,55.89,55.99,61882.0,52.0018,52.1227,52.0018,52.0948,61882.0
2020-11-09 14:50:00,56.0,56.03,55.95,56.03,91754.0,52.1041,52.132,52.0576,52.132,91754.0
2020-11-09 15:00:00,56.02,56.21,55.99,56.2,156051.0,52.1227,52.2995,52.0948,52.2902,156051.0
2020-11-09 15:10:00,56.21,56.24,56.06,56.08,92863.0,52.2995,52.3274,52.1599,52.1785,92863.0
2020-11-09 15:20:00,56.07,56.17,56.0,56.12,80542.0,52.1692,52.2623,52.1041,52.2158,80542.0
2020-11-09 15:30:00,56.12,56.3,56.1,56.27,90511.0,52.2158,52.3832,52.1972,52.3553,90511.0
2020-11-09 15:40:00,56.26,56.26,55.96,55.99,114129.0,52.346,52.346,52.0669,52.0948,114129.0
2020-11-09 15:50:00,55.99,56.11,55.89,55.98,177160.0,52.0948,52.2065,52.0018,52.0855,177160.0
2020-11-10 09:30:00,56.02,56.12,55.61,55.62,156230.0,52.1227,52.2158,51.7412,51.7505,156230.0
2020-11-10 09:40:00,55.66,55.67,55.18,55.4,79821.0,51.7878,51.7971,51.3412,51.5459,79821.0
2020-11-10 09:50:00,55.4,55.57,55.3,55.39,44763.0,51.5459,51.704,51.4528,51.5365,44763.0
2020-11-10 10:00:00,55.38,55.47,55.19,55.25,60143.0,51.5272,51.611,51.3505,51.4063,60143.0
2020-11-10 10:10:00,55.27,55.43,55.2,55.26,17909.0,51.4249,51.5738,51.3598,51.4156,17909.0
2020-11-10 10:20:00,55.23,55.3,54.96,55.01,24445.0,51.3877,51.4528,51.1365,51.183,24445.0
2020-11-10 10:30:00,55.03,55.07,54.55,54.59,66889.0,51.2016,51.2388,50.755,50.7922,66889.0
2020-11-10 10:40:00,54.58,54.6,54.29,54.47,77138.0,50.7829,50.8015,50.5131,50.6806,77138.0
2020-11-10 10:50:00,54.47,54.8,54.37,54.77,35436.0,50.6806,50.9876,50.5875,50.9597,35436.0
2020-11-10 11:00:00,54.78,54.92,54.72,54.82,23007.0,50.969,51.0992,50.9132,51.0062,23007.0
2020-11-10 11:10:00,54.83,54.89,54.7,54.8,22640.0,51.0155,51.0713,50.8946,50.9876,22640.0
2020-11-10 11:20:00,54.78,54.84,54.58,54.81,28541.0,50.969,51.0248,50.7829,50.9969,28541.0
2020-11-10 11:30:00,54.81,54.84,54.54,54.57,11192.0,50.9969,51.0248,50.7457,50.7736,11192.0
2020-11-10 11:40:00,54.58,54.77,54.56,54.61,12663.0,50.7829,50.9597,50.7643,50.8108,12663.0
2020-11-10 11:50:00,54.61,54.63,54.48,54.57,27280.0,50.8108,50.8294,50.6899,50.7736,27280.0
2020-11-10 12:00:00,54.56,54.94,54.56,54.9,22097.0,50.7643,51.1179,50.7643,51.0806,22097.0
2020-11-10 12:10:00,54.88,54.94,54.85,54.86,13680.0,51.062,51.1179,51.0341,51.0434,13680.0
2020-11-10 12:20:00,54.86,55.1,54.76,55.07,36130.0,51.0434,51.2667,50.9504,51.2388,36130.0
2020-11-10 12:30:00,55.04,55.17,54.91,55.17,19207.0,51.2109,51.3319,51.0899,51.3319,19207.0
2020-11-10 12:40:00,55.18,55.18,55.06,55.17,21530.0,51.3412,51.3412,51.2295,51.3319,21530.0
2020-11-10 12:50:00,55.16,55.28,55.08,55.12,18748.0,51.3225,51.4342,51.2481,51.2853,18748.0
2020-11-10 13:00:00,55.09,55.19,55.01,55.04,13566.0,51.2574,51.3505,51.183,51.2109,13566.0
2020-11-10 13:10:00,55.03,55.06,54.93,54.93,12914.0,51.2016,51.2295,51.1085,51.1085,12914.0
2020-11-10 13:20:00,54.94,54.96,54.68,54.68,16965.0,51.1179,51.1365,50.8759,50.8759,16965.0
2020-11-10 13:30:00,54.67,54.7,54.47,54.47,37049.0,50.8666,50.8946,50.6806,50.6806,37049.0
2020-11-10 13:40:00,54.49,54.62,54.44,54.48,22221.0,50.6992,50.8201,50.6526,50.6899,22221.0
2020-11-10 13:50:00,54.49,54.65,54.49,54.61,13709.0,50.6992,50.848,50.6992,50.8108,13709.0
2020-11-10 14:00:00,54.6,54.62,54.48,54.57,23202.0,50.8015,50.8201,50.6899,50.7736,23202.0
2020-11-10 14:10:00,54.56,54.63,54.46,54.53,16986.0,50.7643,50.8294,50.6712,50.7364,16986.0
2020-11-10 14:20:00,54.54,54.57,54.44,54.53,27278.0,50.7457,50.7736,50.6526,50.7364,27278.0
2020-11-10 14:30:00,54.54,54.63,54.49,54.62,26027.0,50.7457,50.8294,50.6992,50.8201,26027.0
2020-11-10 14:40:00,54.62,54.65,54.5,54.62,30336.0,50.8201,50.848,50.7085,50.8201,30336.0
2020-11-10 14:50:00,54.62,54.66,54.51,54.51,39106.0,50.8201,50.8573,50.7178,50.7178,39106.0
2020-11-10 15:00:00,54.5,54.52,54.16,54.22,108210.0,50.7085,50.7271,50.3921,50.4479,108210.0
2020-11-10 15:10:00,54.23,54.31,54.13,54.23,44623.0,50.4572,50.5317,50.3642,50.4572,44623.0
2020-11-10 15:20:00,54.23,54.33,54.19,54.26,26442.0,50.4572,50.5503,50.42,50.4852,26442.0
2020-11-10 15:30:00,54.25,54.25,54.08,54.11,64153.0,50.4759,50.4759,50.3177,50.3456,64153.0
2020-11-10 15:40:00,54.1,54.25,54.1,54.2,66542.0,50.3363,50.4759,50.3363,50.4293,66542.0
2020-11-10 15:50:00,54.21,54.24,53.94,54.01,229012.0,50.4386,50.4666,50.1874,50.2526,229012.0
2020-11-11 09:30:00,53.27,53.44,52.81,53.13,143500.0,49.564,49.7222,49.136,49.4338,143500.0
2020-11-11 09:40:00,53.17,53.53,53.06,53.09,84404.0,49.471,49.8059,49.3686,49.3966,84404.0
2020-11-11 09:50:00,53.07,53.1,52.74,52.84,46506.0,49.3779,49.4059,49.0709,49.1639,46506.0
2020-11-11 10:00:00,52.84,52.97,52.76,52.87,46402.0,49.1639,49.2849,49.0895,49.1919,46402.0
2020-11-11 10:10:00,52.88,53.19,52.85,53.12,43520.0,49.2012,49.4896,49.1733,49.4245,43520.0
2020-11-11 10:20:00,53.11,53.45,53.04,53.37,38497.0,49.4152,49.7315,49.35,49.6571,38497.0
2020-11-11 10:30:00,53.39,53.48,53.2,53.23,73545.0,49.6757,49.7594,49.4989,49.5268,73545.0
2020-11-11 10:40:00,53.23,53.34,53.14,53.29,23867.0,49.5268,49.6292,49.4431,49.5826,23867.0
2020-11-11 10:50:00,53.3,53.3,53.03,53.04,15519.0,49.5919,49.5919,49.3407,49.35,15519.0
2020-11-11 11:00:00,53.05,53.29,53.04,53.24,18939.0,49.3593,49.5826,49.35,49.5361,18939.0
2020-11-11 11:10:00,53.24,53.35,53.19,53.29,27295.0,49.5361,49.6385,49.4896,49.5826,27295.0
2020-11-11 11:20:00,53.31,53.31,53.1,53.14,20489.0,49.6013,49.6013,49.4059,49.4431,20489.0
2020-11-11 11:30:00,53.11,53.11,52.96,52.99,24004.0,49.4152,49.4152,49.2756,49.3035,24004.0
2020-11-11 11:40:00,52.98,53.04,52.85,52.97,30467.0,49.2942,49.35,49.1733,49.2849,30467.0
2020-11-11 11:50:00,52.99,53.14,52.97,53.1,23899.0,49.3035,49.4431,49.2849,49.4059,23899.0
2020-11-11 12:00:00,53.1,53.1,52.9,53.08,28713.0,49.4059,49.4059,49.2198,49.3873,28713.0
2020-11-11 12:10:00,53.06,53.07,52.91,52.92,24671.0,49.3686,49.3779,49.2291,49.2384,24671.0
2020-11-11 12:20:00,52.91,52.94,52.85,52.91,22640.0,49.2291,49.257,49.1733,49.2291,22640.0
2020-11-11 12:30:00,52.93,53.01,52.9,52.94,19326.0,49.2477,49.3221,49.2198,49.257,19326.0
2020-11-11 12:40:00,52.95,53.01,52.91,52.94,17508.0,49.2663,49.3221,49.2291,49.257,17508.0
2020-11-11 12:50:00,52.92,52.97,52.89,52.97,18010.0,49.2384,49.2849,49.2105,49.2849,18010.0
2020-11-11 13:00:00,52.94,53.05,52.91,53.05,22561.0,49.257,49.3593,49.2291,49.3593,22561.0
2020-11-11 13:10:00,53.05,53.06,52.96,52.97,16259.0,49.3593,49.3686,49.2756,49.2849,16259.0
2020-11-11 13:20:00,52.97,52.99,52.87,52.92,31184.0,49.2849,49.3035,49.1919,49.2384,31184.0
2020-11-11 13:30:00,52.93,53.02,52.91,53.01,27202.0,49.2477,49.3314,49.2291,49.3221,27202.0
2020-11-11 13:40:00,52.99,53.11,52.97,53.08,34313.0,49.3035,49.4152,49.2849,49.3873,34313.0
2020-11-11 13:50:00,53.08,53.08,52.96,53.0,26105.0,49.3873,49.3873,49.2756,49.3128,26105.0
2020-11-11 14:00:00,53.01,53.11,52.98,52.98,28305.0,49.3221,49.4152,49.2942,49.2942,28305.0
2020-11-11 14:10:00,52.96,52.96,52.74,52.77,53629.0,49.2756,49.2756,49.0709,49.0988,53629.0
2020-11-11 14:20:00,52.77,52.84,52.7,52.74,42776.0,49.0988,49.1639,49.0337,49.0709,42776.0
2020-11-11 14:30:00,52.74,52.86,52.72,52.86,38196.0,49.0709,49.1826,49.0523,49.1826,38196.0
2020-11-11 14:40:00,52.87,52.87,52.67,52.69,35438.0,49.1919,49.1919,49.0058,49.0244,35438.0
2020-11-11 14:50:00,52.67,52.79,52.61,52.78,34283.0,49.0058,49.1174,48.95,49.1081,34283.0
2020-11-11 15:00:00,52.78,52.8,52.71,52.72,31290.0,49.1081,49.1267,49.043,49.0523,31290.0
2020-11-11 15:10:00,52.71,52.95,52.7,52.89,42504.0,49.043,49.2663,49.0337,49.2105,42504.0
2020-11-11 15:20:00,52.89,52.96,52.82,52.82,53373.0,49.2105,49.2756,49.1453,49.1453,53373.0
2020-11-11 15:30:00,52.82,52.88,52.75,52.88,65808.0,49.1453,49.2012,49.0802,49.2012,65808.0
2020-11-11 15:40:00,52.88,53.02,52.82,52.99,65208.0,49.2012,49.3314,49.1453,49.3035,65208.0
2020-11-11 15:50:00,53.0,53.04,52.86,52.89,175795.0,49.3128,49.35,49.1826,49.2105,175795.0
2020-11-12 09:30:00,53.38,53.9,53.38,53.84,156888.0,49.6664,50.1502,49.6664,50.0944,156888.0
2020-11-12 09:40:00,53.88,53.91,53.73,53.83,66345.0,50.1316,50.1595,49.992,50.0851,66345.0
2020-11-12 09:50:00,53.85,54.21,53.78,54.16,88286.0,50.1037,50.4386,50.0386,50.3921,88286.0
2020-11-12 10:00:00,54.17,54.17,53.89,54.14,39086.0,50.4014,50.4014,50.1409,50.3735,39086.0
2020-11-12 10:10:00,54.09,54.19,53.96,54.08,19969.0,50.327,50.42,50.206,50.3177,19969.0
2020-11-12 10:20:00,54.07,54.36,54.07,54.26,24832.0,50.3084,50.5782,50.3084,50.4852,24832.0
2020-11-12 10:30:00,54.28,54.47,54.26,54.39,26416.0,50.5038,50.6806,50.4852,50.6061,26416.0
2020-11-12 10:40:00,54.38,54.41,54.18,54.31,14305.0,50.5968,50.6247,50.4107,50.5317,14305.0
2020-11-12 10:50:00,54.29,54.38,54.19,54.37,14031.0,50.5131,50.5968,50.42,50.5875,14031.0
2020-11-12 11:00:00,54.35,54.6,54.35,54.47,34852.0,50.5689,50.8015,50.5689,50.6806,34852.0
2020-11-12 11:10:00,54.47,54.48,54.29,54.45,17559.0,50.6806,50.6899,50.5131,50.6619,17559.0
2020-11-12 11:20:00,54.45,54.53,54.36,54.53,16276.0,50.6619,50.7364,50.5782,50.7364,16276.0
2020-11-12 11:30:00,54.53,54.55,54.15,54.18,27823.0,50.7364,50.755,50.3828,50.4107,27823.0
2020-11-12 11:40:00,54.17,54.29,54.11,54.22,17698.0,50.4014,50.5131,50.3456,50.4479,17698.0
2020-11-12 11:50:00,54.21,54.26,54.15,54.17,6433.0,50.4386,50.4852,50.3828,50.4014,6433.0
2020-11-12 12:00:00,54.16,54.33,54.16,54.31,8739.0,50.3921,50.5503,50.3921,50.5317,8739.0
2020-11-12 12:10:00,54.31,54.33,54.15,54.17,8949.0,50.5317,50.5503,50.3828,50.4014,8949.0
2020-11-12 12:20:00,54.19,54.22,54.15,54.15,7586.0,50.42,50.4479,50.3828,50.3828,7586.0
2020-11-12 12:30:00,54.16,54.3,54.12,54.24,9377.0,50.3921,50.5224,50.3549,50.4666,9377.0
2020-11-12 12:40:00,54.25,54.27,54.05,54.06,10937.0,50.4759,50.4945,50.2898,50.2991,10937.0
2020-11-12 12:50:00,54.06,54.15,54.04,54.07,13659.0,50.2991,50.3828,50.2805,50.3084,13659.0
2020-11-12 13:00:00,54.07,54.07,53.82,53.82,63101.0,50.3084,50.3084,50.0758,50.0758,63101.0
2020-11-12 13:10:00,53.84,53.84,53.58,53.71,29649.0,50.0944,50.0944,49.8525,49.9734,29649.0
2020-11-12 13:20:00,53.71,53.79,53.62,53.62,7953.0,49.9734,50.0479,49.8897,49.8897,7953.0
2020-11-12 13:30:00,53.59,53.84,53.59,53.84,7304.0,49.8618,50.0944,49.8618,50.0944,7304.0
2020-11-12 13:40:00,53.84,53.88,53.77,53.78,7281.0,50.0944,50.1316,50.0292,50.0386,7281.0
2020-11-12 13:50:00,53.81,53.89,53.76,53.84,12789.0,50.0665,50.1409,50.0199,50.0944,12789.0
2020-11-12 14:00:00,53.85,53.97,53.79,53.81,20906.0,50.1037,50.2153,50.0479,50.0665,20906.0
2020-11-12 14:10:00,53.81,53.84,53.67,53.72,14475.0,50.0665,50.0944,49.9362,49.9827,14475.0
2020-11-12 14:20:00,53.73,53.82,53.69,53.78,5478.0,49.992,50.0758,49.9548,50.0386,5478.0
2020-11-12 14:30:00,53.77,53.92,53.74,53.91,20339.0,50.0292,50.1688,50.0013,50.1595,20339.0
2020-11-12 14:40:00,53.92,53.92,53.75,53.76,12862.0,50.1688,50.1688,50.0106,50.0199,12862.0
2020-11-12 14:50:00,53.76,53.81,53.65,53.75,11193.0,50.0199,50.0665,49.9176,50.0106,11193.0
2020-11-12 15:00:00,53.7,53.7,53.53,53.55,22861.0,49.9641,49.9641,49.8059,49.8246,22861.0
2020-11-12 15:10:00,53.53,53.63,53.5,53.55,24204.0,49.8059,49.899,49.778,49.8246,24204.0
2020-11-12 15:20:00,53.53,53.56,53.47,53.52,15257.0,49.8059,49.8339,49.7501,49.7966,15257.0
2020-11-12 15:30:00,53.54,53.55,53.46,53.52,38706.0,49.8153,49.8246,49.7408,49.7966,38706.0
2020-11-12 15:40:00,53.51,53.53,53.38,53.42,66309.0,49.7873,49.8059,49.6664,49.7036,66309.0
2020-11-12 15:50:00,53.44,53.54,53.41,53.53,126003.0,49.7222,49.8153,49.6943,49.8059,126003.0
2020-11-13 09:30:00,55.08,55.13,54.6,54.8,96698.0,51.2481,51.2946,50.8015,50.9876,96698.0
2020-11-13 09:40:00,54.84,55.05,54.84,54.86,38773.0,51.0248,51.2202,51.0248,51.0434,38773.0
2020-11-13 09:50:00,54.87,54.95,54.73,54.82,20349.0,51.0527,51.1272,50.9225,51.0062,20349.0
2020-11-13 10:00:00,54.81,54.87,54.58,54.64,20141.0,50.9969,51.0527,50.7829,50.8387,20141.0
2020-11-13 10:10:00,54.63,54.63,54.38,54.46,22744.0,50.8294,50.8294,50.5968,50.6712,22744.0
2020-11-13 10:20:00,54.41,54.52,54.4,54.52,8656.0,50.6247,50.7271,50.6154,50.7271,8656.0
2020-11-13 10:30:00,54.5,54.57,54.32,54.34,9137.0,50.7085,50.7736,50.541,50.5596,9137.0
2020-11-13 10:40:00,54.32,54.63,54.32,54.63,11380.0,50.541,50.8294,50.541,50.8294,11380.0
2020-11-13 10:50:00,54.63,54.66,54.5,54.56,16217.0,50.8294,50.8573,50.7085,50.7643,16217.0
2020-11-13 11:00:00,54.59,54.84,54.59,54.84,20636.0,50.7922,51.0248,50.7922,51.0248,20636.0
2020-11-13 11:10:00,54.82,54.87,54.73,54.79,19818.0,51.0062,51.0527,50.9225,50.9783,19818.0
2020-11-13 11:20:00,54.76,54.92,54.76,54.89,11012.0,50.9504,51.0992,50.9504,51.0713,11012.0
2020-11-13 11:30:00,54.89,54.95,54.84,54.85,14314.0,51.0713,51.1272,51.0248,51.0341,14314.0
2020-11-13 11:40:00,54.85,54.94,54.82,54.87,21024.0,51.0341,51.1179,51.0062,51.0527,21024.0
2020-11-13 11:50:00,54.87,54.87,54.68,54.7,15514.0,51.0527,51.0527,50.8759,50.8946,15514.0
2020-11-13 12:00:00,54.69,54.78,54.68,54.76,10207.0,50.8852,50.969,50.8759,50.9504,10207.0
2020-11-13 12:10:00,54.76,54.82,54.74,54.74,10047.0,50.9504,51.0062,50.9318,50.9318,10047.0
2020-11-13 12:20:00,54.71,54.71,54.67,54.7,5446.0,50.9039,50.9039,50.8666,50.8946,5446.0
2020-11-13 12:30:00,54.72,54.74,54.69,54.71,9496.0,50.9132,50.9318,50.8852,50.9039,9496.0
2020-11-13 12:40:00,54.71,54.77,54.7,54.7,7123.0,50.9039,50.9597,50.8946,50.8946,7123.0
2020-11-13 12:50:00,54.71,54.73,54.66,54.66,13487.0,50.9039,50.9225,50.8573,50.8573,13487.0
2020-11-13 13:00:00,54.68,54.68,54.58,54.6,4305.0,50.8759,50.8759,50.7829,50.8015,4305.0
2020-11-13 13:10:00,54.61,54.62,54.55,54.61,9228.0,50.8108,50.8201,50.755,50.8108,9228.0
2020-11-13 13:20:00,54.6,54.61,54.52,54.55,13728.0,50.8015,50.8108,50.7271,50.755,13728.0
2020-11-13 13:30:00,54.55,54.56,54.4,54.4,11043.0,50.755,50.7643,50.6154,50.6154,11043.0
2020-11-13 13:40:00,54.4,54.47,54.28,54.3,20914.0,50.6154,50.6806,50.5038,50.5224,20914.0
2020-11-13 13:50:00,54.29,54.35,54.25,54.34,14719.0,50.5131,50.5689,50.4759,50.5596,14719.0
2020-11-13 14:00:00,54.34,54.39,54.25,54.26,8520.0,50.5596,50.6061,50.4759,50.4852,8520.0
2020-11-13 14:10:00,54.27,54.29,54.21,54.28,19895.0,50.4945,50.5131,50.4386,50.5038,19895.0
2020-11-13 14:20:00,54.33,54.35,54.16,54.21,11029.0,50.5503,50.5689,50.3921,50.4386,11029.0
2020-11-13 14:30:00,54.21,54.24,54.17,54.23,14369.0,50.4386,50.4666,50.4014,50.4572,14369.0
2020-11-13 14:40:00,54.21,54.29,54.21,54.28,5781.0,50.4386,50.5131,50.4386,50.5038,5781.0
2020-11-13 14:50:00,54.29,54.4,54.29,54.4,28394.0,50.5131,50.6154,50.5131,50.6154,28394.0
2020-11-13 15:00:00,54.43,54.51,54.41,54.46,15806.0,50.6433,50.7178,50.6247,50.6712,15806.0
2020-11-13 15:10:00,54.46,54.47,54.39,54.4,6914.0,50.6712,50.6806,50.6061,50.6154,6914.0
2020-11-13 15:20:00,54.39,54.54,54.37,54.54,18031.0,50.6061,50.7457,50.5875,50.7457,18031.0
2020-11-13 15:30:00,54.54,54.58,54.51,54.54,30843.0,50.7457,50.7829,50.7178,50.7457,30843.0
2020-11-13 15:40:00,54.54,54.66,54.53,54.64,49142.0,50.7457,50.8573,50.7364,50.8387,49142.0
2020-11-13 15:50:00,54.64,54.69,54.47,54.52,135553.0,50.8387,50.8852,50.6806,50.7271,135553.0
2020-11-16 09:30:00,54.36,54.42,53.84,54.39,102585.0,50.5782,50.634,50.0944,50.6061,102585.0
2020-11-16 09:40:00,54.39,54.46,54.14,54.26,49179.0,50.6061,50.6712,50.3735,50.4852,49179.0
2020-11-16 09:50:00,54.26,54.31,53.85,54.11,42100.0,50.4852,50.5317,50.1037,50.3456,42100.0
2020-11-16 10:00:00,54.09,54.65,54.09,54.6,52884.0,50.327,50.848,50.327,50.8015,52884.0
2020-11-16 10:10:00,54.58,54.74,54.51,54.73,43716.0,50.7829,50.9318,50.7178,50.9225,43716.0
2020-11-16 10:20:00,54.76,54.82,54.52,54.52,23471.0,50.9504,51.0062,50.7271,50.7271,23471.0
2020-11-16 10:30:00,54.54,54.71,54.48,54.52,16038.0,50.7457,50.9039,50.6899,50.7271,16038.0
2020-11-16 10:40:00,54.53,54.57,54.4,54.48,20566.0,50.7364,50.7736,50.6154,50.6899,20566.0
2020-11-16 10:50:00,54.47,54.6,54.44,54.5,19492.0,50.6806,50.8015,50.6526,50.7085,19492.0
2020-11-16 11:00:00,54.49,54.53,54.28,54.42,22837.0,50.6992,50.7364,50.5038,50.634,22837.0
2020-11-16 11:10:00,54.42,54.46,54.29,54.33,19262.0,50.634,50.6712,50.5131,50.5503,19262.0
2020-11-16 11:20:00,54.37,54.64,54.37,54.64,17606.0,50.5875,50.8387,50.5875,50.8387,17606.0
2020-11-16 11:30:00,54.65,54.9,54.63,54.83,46106.0,50.848,51.0806,50.8294,51.0155,46106.0
2020-11-16 11:40:00,54.81,54.92,54.81,54.85,18532.0,50.9969,51.0992,50.9969,51.0341,18532.0
2020-11-16 11:50:00,54.87,55.03,54.87,54.98,33727.0,51.0527,51.2016,51.0527,51.1551,33727.0
2020-11-16 12:00:00,54.93,54.94,54.74,54.78,20917.0,51.1085,51.1179,50.9318,50.969,20917.0
2020-11-16 12:10:00,54.75,54.77,54.61,54.75,22821.0,50.9411,50.9597,50.8108,50.9411,22821.0
2020-11-16 12:20:00,54.7,54.75,54.67,54.67,6159.0,50.8946,50.9411,50.8666,50.8666,6159.0
2020-11-16 12:30:00,54.65,54.69,54.6,54.69,8151.0,50.848,50.8852,50.8015,50.8852,8151.0
2020-11-16 12:40:00,54.68,54.68,54.5,54.5,14140.0,50.8759,50.8759,50.7085,50.7085,14140.0
2020-11-16 12:50:00,54.49,54.52,54.42,54.42,9452.0,50.6992,50.7271,50.634,50.634,9452.0
2020-11-16 13:00:00,54.39,54.4,54.33,54.36,15414.0,50.6061,50.6154,50.5503,50.5782,15414.0
2020-11-16 13:10:00,54.36,54.42,54.31,54.39,20700.0,50.5782,50.634,50.5317,50.6061,20700.0
2020-11-16 13:20:00,54.37,54.41,54.31,54.35,13748.0,50.5875,50.6247,50.5317,50.5689,13748.0
2020-11-16 13:30:00,54.33,54.34,54.27,54.28,18325.0,50.5503,50.5596,50.4945,50.5038,18325.0
2020-11-16 13:40:00,54.27,54.33,54.19,54.33,16410.0,50.4945,50.5503,50.42,50.5503,16410.0
2020-11-16 13:50:00,54.35,54.41,54.35,54.37,6372.0,50.5689,50.6247,50.5689,50.5875,6372.0
2020-11-16 14:00:00,54.35,54.47,54.33,54.46,8257.0,50.5689,50.6806,50.5503,50.6712,8257.0
2020-11-16 14:10:00,54.46,54.54,54.45,54.53,6116.0,50.6712,50.7457,50.6619,50.7364,6116.0
2020-11-16 14:20:00,54.52,54.55,54.46,54.55,11150.0,50.7271,50.755,50.6712,50.755,11150.0
2020-11-16 14:30:00,54.5,54.53,54.47,54.52,11343.0,50.7085,50.7364,50.6806,50.7271,11343.0
2020-11-16 14:40:00,54.51,54.51,54.42,54.42,10564.0,50.7178,50.7178,50.634,50.634,10564.0
2020-11-16 14:50:00,54.42,54.45,54.32,54.32,7638.0,50.634,50.6619,50.541,50.541,7638.0
2020-11-16 15:00:00,54.33,54.36,54.21,54.33,16318.0,50.5503,50.5782,50.4386,50.5503,16318.0
2020-11-16 15:10:00,54.31,54.31,54.13,54.21,26193.0,50.5317,50.5317,50.3642,50.4386,26193.0
2020-11-16 15:20:00,54.19,54.26,54.18,54.24,12241.0,50.42,50.4852,50.4107,50.4666,12241.0
2020-11-16 15:30:00,54.25,54.33,54.25,54.31,28227.0,50.4759,50.5503,50.4759,50.5317,28227.0
2020-11-16 15:40:00,54.3,54.35,54.25,54.29,30308.0,50.5224,50.5689,50.4759,50.5131,30308.0
2020-11-16 15:50:00,54.3,54.31,54.19,54.22,56631.0,50.5224,50.5317,50.42,50.4479,56631.0
2020-11-17 09:30:00,53.67,53.67,53.26,53.29,117869.0,49.9362,49.9362,49.5547,49.5826,117869.0
2020-11-17 09:40:00,53.36,53.72,53.24,53.68,56448.0,49.6478,49.9827,49.5361,49.9455,56448.0
2020-11-17 09:50:00,53.71,53.74,53.55,53.63,38906.0,49.9734,50.0013,49.8246,49.899,38906.0
2020-11-17 10:00:00,53.6,53.63,53.42,53.45,33833.0,49.8711,49.899,49.7036,49.7315,33833.0
2020-11-17 10:10:00,53.44,53.47,53.27,53.27,25986.0,49.7222,49.7501,49.564,49.564,25986.0
2020-11-17 10:20:00,53.27,53.48,53.26,53.32,21463.0,49.564,49.7594,49.5547,49.6106,21463.0
2020-11-17 10:30:00,53.29,53.3,53.14,53.23,32725.0,49.5826,49.5919,49.4431,49.5268,32725.0
2020-11-17 10:40:00,53.2,53.41,53.18,53.4,12824.0,49.4989,49.6943,49.4803,49.685,12824.0
2020-11-17 10:50:00,53.35,53.43,53.3,53.31,6564.0,49.6385,49.7129,49.5919,49.6013,6564.0
2020-11-17 11:00:00,53.3,53.36,53.15,53.16,12391.0,49.5919,49.6478,49.4524,49.4617,12391.0
2020-11-17 11:10:00,53.17,53.24,53.07,53.13,21121.0,49.471,49.5361,49.3779,49.4338,21121.0
2020-11-17 11:20:00,53.11,53.22,53.1,53.14,6934.0,49.4152,49.5175,49.4059,49.4431,6934.0
2020-11-17 11:30:00,53.13,53.29,53.11,53.15,11486.0,49.4338,49.5826,49.4152,49.4524,11486.0
2020-11-17 11:40:00,53.15,53.18,52.92,52.92,28895.0,49.4524,49.4803,49.2384,49.2384,28895.0
2020-11-17 11:50:00,52.93,53.0,52.84,52.91,43623.0,49.2477,49.3128,49.1639,49.2291,43623.0
2020-11-17 12:00:00,52.92,52.96,52.89,52.92,13789.0,49.2384,49.2756,49.2105,49.2384,13789.0
2020-11-17 12:10:00,52.92,53.01,52.87,52.99,28227.0,49.2384,49.3221,49.1919,49.3035,28227.0
2020-11-17 12:20:00,53.0,53.12,52.97,53.08,23971.0,49.3128,49.4245,49.2849,49.3873,23971.0
2020-11-17 12:30:00,53.09,53.13,53.02,53.02,10826.0,49.3966,49.4338,49.3314,49.3314,10826.0
2020-11-17 12:40:00,53.02,53.07,52.98,53.0,16128.0,49.3314,49.3779,49.2942,49.3128,16128.0
2020-11-17 12:50:00,53.01,53.14,53.01,53.14,33574.0,49.3221,49.4431,49.3221,49.4431,33574.0
2020-11-17 13:00:00,53.15,53.3,53.15,53.26,45343.0,49.4524,49.5919,49.4524,49.5547,45343.0
2020-11-17 13:10:00,53.26,53.41,53.25,53.39,79011.0,49.5547,49.6943,49.5454,49.6757,79011.0
2020-11-17 13:20:00,53.38,53.4,53.22,53.23,31489.0,49.6664,49.685,49.5175,49.5268,31489.0
2020-11-17 13:30:00,53.23,53.31,53.23,53.29,19975.0,49.5268,49.6013,49.5268,49.5826,19975.0
2020-11-17 13:40:00,53.28,53.28,53.17,53.22,12574.0,49.5733,49.5733,49.471,49.5175,12574.0
2020-11-17 13:50:00,53.23,53.26,53.14,53.23,15195.0,49.5268,49.5547,49.4431,49.5268,15195.0
2020-11-17 14:00:00,53.23,53.3,53.18,53.29,14777.0,49.5268,49.5919,49.4803,49.5826,14777.0
2020-11-17 14:10:00,53.29,53.35,53.26,53.27,19589.0,49.5826,49.6385,49.5547,49.564,19589.0
2020-11-17 14:20:00,53.27,53.42,53.27,53.37,21545.0,49.564,49.7036,49.564,49.6571,21545.0
2020-11-17 14:30:00,53.38,53.43,53.37,53.4,24150.0,49.6664,49.7129,49.6571,49.685,24150.0
2020-11-17 14:40:00,53.38,53.52,53.32,53.5,22741.0,49.6664,49.7966,49.6106,49.778,22741.0
2020-11-17 14:50:00,53.52,53.65,53.51,53.59,41981.0,49.7966,49.9176,49.7873,49.8618,41981.0
2020-11-17 15:00:00,53.59,53.6,53.45,53.47,23084.0,49.8618,49.8711,49.7315,49.7501,23084.0
2020-11-17 15:10:00,53.47,53.47,53.4,53.41,22449.0,49.7501,49.7501,49.685,49.6943,22449.0
2020-11-17 15:20:00,53.4,53.4,53.3,53.36,24681.0,49.685,49.685,49.5919,49.6478,24681.0
2020-11-17 15:30:00,53.35,53.35,53.26,53.27,39031.0,49.6385,49.6385,49.5547,49.564,39031.0
2020-11-17 15:40:00,53.28,53.29,53.01,53.11,95139.0,49.5733,49.5826,49.3221,49.4152,95139.0
2020-11-17 15:50:00,53.11,53.25,53.01,53.11,136993.0,49.4152,49.5454,49.3221,49.4152,136993.0
2020-11-18 09:30:00,52.89,52.94,52.69,52.71,97644.0,49.2105,49.257,49.0244,49.043,97644.0
2020-11-18 09:40:00,52.68,52.72,52.4,52.4,31995.0,49.0151,49.0523,48.7546,48.7546,31995.0
2020-11-18 09:50:00,52.39,52.47,52.28,52.3,20366.0,48.7453,48.8197,48.6429,48.6615,20366.0
2020-11-18 10:00:00,52.28,52.45,52.21,52.26,48124.0,48.6429,48.8011,48.5778,48.6243,48124.0
2020-11-18 10:10:00,52.31,52.46,52.3,52.44,15847.0,48.6708,48.8104,48.6615,48.7918,15847.0
2020-11-18 10:20:00,52.45,52.77,52.45,52.77,45925.0,48.8011,49.0988,48.8011,49.0988,45925.0
2020-11-18 10:30:00,52.77,53.11,52.76,52.91,46010.0,49.0988,49.4152,49.0895,49.2291,46010.0
2020-11-18 10:40:00,52.92,52.96,52.7,52.74,32142.0,49.2384,49.2756,49.0337,49.0709,32142.0
2020-11-18 10:50:00,52.74,52.99,52.73,52.97,32799.0,49.0709,49.3035,49.0616,49.2849,32799.0
2020-11-18 11:00:00,52.97,53.08,52.89,52.93,16535.0,49.2849,49.3873,49.2105,49.2477,16535.0
2020-11-18 11:10:00,52.93,52.94,52.77,52.85,14103.0,49.2477,49.257,49.0988,49.1733,14103.0
2020-11-18 11:20:00,52.86,52.93,52.77,52.77,10034.0,49.1826,49.2477,49.0988,49.0988,10034.0
2020-11-18 11:30:00,52.76,52.91,52.73,52.81,9587.0,49.0895,49.2291,49.0616,49.136,9587.0
2020-11-18 11:40:00,52.86,52.86,52.73,52.73,10800.0,49.1826,49.1826,49.0616,49.0616,10800.0
2020-11-18 11:50:00,52.82,52.88,52.69,52.71,11318.0,49.1453,49.2012,49.0244,49.043,11318.0
2020-11-18 12:00:00,52.78,52.83,52.73,52.74,7482.0,49.1081,49.1546,49.0616,49.0709,7482.0
2020-11-18 12:10:00,52.76,52.78,52.62,52.63,17582.0,49.0895,49.1081,48.9593,48.9686,17582.0
2020-11-18 12:20:00,52.65,52.66,52.44,52.48,18731.0,48.9872,48.9965,48.7918,48.829,18731.0
2020-11-18 12:30:00,52.45,52.5,52.36,52.42,20496.0,48.8011,48.8476,48.7173,48.7732,20496.0
2020-11-18 12:40:00,52.42,52.53,52.37,52.37,12883.0,48.7732,48.8755,48.7266,48.7266,12883.0
2020-11-18 12:50:00,52.37,52.41,52.31,52.33,14788.0,48.7266,48.7639,48.6708,48.6894,14788.0
2020-11-18 13:00:00,52.34,52.36,52.26,52.3,18970.0,48.6987,48.7173,48.6243,48.6615,18970.0
2020-11-18 13:10:00,52.29,52.32,52.23,52.25,15385.0,48.6522,48.6801,48.5964,48.615,15385.0
2020-11-18 13:20:00,52.26,52.28,52.06,52.08,73348.0,48.6243,48.6429,48.4382,48.4568,73348.0
2020-11-18 13:30:00,52.07,52.07,51.83,51.97,113955.0,48.4475,48.4475,48.2242,48.3545,113955.0
2020-11-18 13:40:00,51.96,51.97,51.88,51.95,29072.0,48.3452,48.3545,48.2707,48.3359,29072.0
2020-11-18 13:50:00,51.96,51.97,51.83,51.85,25958.0,48.3452,48.3545,48.2242,48.2428,25958.0
2020-11-18 14:00:00,51.83,51.93,51.79,51.88,35341.0,48.2242,48.3173,48.187,48.2707,35341.0
2020-11-18 14:10:00,51.87,51.89,51.72,51.74,41281.0,48.2614,48.28,48.1219,48.1405,41281.0
2020-11-18 14:20:00,51.75,51.94,51.62,51.92,75359.0,48.1498,48.3266,48.0288,48.308,75359.0
2020-11-18 14:30:00,51.93,51.95,51.81,51.89,27925.0,48.3173,48.3359,48.2056,48.28,27925.0
2020-11-18 14:40:00,51.9,52.11,51.87,52.07,47707.0,48.2893,48.4847,48.2614,48.4475,47707.0
2020-11-18 14:50:00,52.07,52.13,52.0,52.04,35608.0,48.4475,48.5033,48.3824,48.4196,35608.0
2020-11-18 15:00:00,52.03,52.03,51.92,51.95,38741.0,48.4103,48.4103,48.308,48.3359,38741.0
2020-11-18 15:10:00,51.93,52.08,51.93,52.04,42403.0,48.3173,48.4568,48.3173,48.4196,42403.0
2020-11-18 15:20:00,52.04,52.07,51.99,51.99,61920.0,48.4196,48.4475,48.3731,48.3731,61920.0
2020-11-18 15:30:00,52.0,52.03,51.64,51.64,118684.0,48.3824,48.4103,48.0474,48.0474,118684.0
2020-11-18 15:40:00,51.64,51.7,51.58,51.6,99135.0,48.0474,48.1033,47.9916,48.0102,99135.0
2020-11-18 15:50:00,51.62,51.72,51.56,51.62,243535.0,48.0288,48.1219,47.973,48.0288,243535.0
2020-11-19 09:30:00,50.96,51.49,50.72,51.28,204098.0,47.4147,47.9079,47.1914,47.7125,204098.0
2020-11-19 09:40:00,51.3,51.4,51.0,51.33,54664.0,47.7311,47.8241,47.452,47.759,54664.0
2020-11-19 09:50:00,51.32,51.45,51.21,51.29,28608.0,47.7497,47.8707,47.6473,47.7218,28608.0
2020-11-19 10:00:00,51.32,51.77,51.29,51.67,44082.0,47.7497,48.1684,47.7218,48.0753,44082.0
2020-11-19 10:10:00,51.68,51.81,51.58,51.74,32040.0,48.0846,48.2056,47.9916,48.1405,32040.0
2020-11-19 10:20:00,51.76,51.79,51.57,51.75,22087.0,48.1591,48.187,47.9823,48.1498,22087.0
2020-11-19 10:30:00,51.77,51.78,51.55,51.69,36699.0,48.1684,48.1777,47.9637,48.094,36699.0
2020-11-19 10:40:00,51.7,51.73,51.5,51.52,19932.0,48.1033,48.1312,47.9172,47.9358,19932.0
2020-11-19 10:50:00,51.55,51.56,51.38,51.56,21110.0,47.9637,47.973,47.8055,47.973,21110.0
2020-11-19 11:00:00,51.56,51.66,51.46,51.53,17013.0,47.973,48.066,47.88,47.9451,17013.0
2020-11-19 11:10:00,51.51,51.52,51.39,51.39,7427.0,47.9265,47.9358,47.8148,47.8148,7427.0
2020-11-19 11:20:00,51.38,51.4,51.28,51.28,20203.0,47.8055,47.8241,47.7125,47.7125,20203.0
2020-11-19 11:30:00,51.33,51.35,51.15,51.17,10892.0,47.759,47.7776,47.5915,47.6101,10892.0
2020-11-19 11:40:00,51.16,51.27,51.14,51.18,23272.0,47.6008,47.7032,47.5822,47.6194,23272.0
2020-11-19 11:50:00,51.17,51.32,51.12,51.32,31574.0,47.6101,47.7497,47.5636,47.7497,31574.0
2020-11-19 12:00:00,51.34,51.46,51.24,51.44,14873.0,47.7683,47.88,47.6753,47.8613,14873.0
2020-11-19 12:10:00,51.42,51.42,51.36,51.42,8251.0,47.8427,47.8427,47.7869,47.8427,8251.0
2020-11-19 12:20:00,51.42,51.47,51.39,51.42,21782.0,47.8427,47.8893,47.8148,47.8427,21782.0
2020-11-19 12:30:00,51.42,51.45,51.35,51.42,7438.0,47.8427,47.8707,47.7776,47.8427,7438.0
2020-11-19 12:40:00,51.42,51.47,51.37,51.45,13740.0,47.8427,47.8893,47.7962,47.8707,13740.0
2020-11-19 12:50:00,51.46,51.5,51.42,51.47,12231.0,47.88,47.9172,47.8427,47.8893,12231.0
2020-11-19 13:00:00,51.49,51.63,51.49,51.57,16033.0,47.9079,48.0381,47.9079,47.9823,16033.0
2020-11-19 13:10:00,51.57,51.59,51.44,51.48,13835.0,47.9823,48.0009,47.8613,47.8986,13835.0
2020-11-19 13:20:00,51.48,51.53,51.44,51.5,11093.0,47.8986,47.9451,47.8613,47.9172,11093.0
2020-11-19 13:30:00,51.51,51.51,51.42,51.43,14453.0,47.9265,47.9265,47.8427,47.852,14453.0
2020-11-19 13:40:00,51.43,51.63,51.43,51.57,9372.0,47.852,48.0381,47.852,47.9823,9372.0
2020-11-19 13:50:00,51.6,51.67,51.58,51.62,9869.0,48.0102,48.0753,47.9916,48.0288,9869.0
2020-11-19 14:00:00,51.61,51.78,51.6,51.76,13591.0,48.0195,48.1777,48.0102,48.1591,13591.0
2020-11-19 14:10:00,51.76,51.96,51.74,51.81,59572.0,48.1591,48.3452,48.1405,48.2056,59572.0
2020-11-19 14:20:00,51.84,51.84,51.76,51.76,14531.0,48.2335,48.2335,48.1591,48.1591,14531.0
2020-11-19 14:30:00,51.75,51.89,51.75,51.82,13312.0,48.1498,48.28,48.1498,48.2149,13312.0
2020-11-19 14:40:00,51.81,51.87,51.79,51.82,9268.0,48.2056,48.2614,48.187,48.2149,9268.0
2020-11-19 14:50:00,51.81,51.81,51.57,51.61,13364.0,48.2056,48.2056,47.9823,48.0195,13364.0
2020-11-19 15:00:00,51.58,51.58,51.32,51.35,35999.0,47.9916,47.9916,47.7497,47.7776,35999.0
2020-11-19 15:10:00,51.33,51.42,51.26,51.29,27080.0,47.759,47.8427,47.6939,47.7218,27080.0
2020-11-19 15:20:00,51.3,51.31,51.16,51.16,32773.0,47.7311,47.7404,47.6008,47.6008,32773.0
2020-11-19 15:30:00,51.17,51.42,51.15,51.41,39626.0,47.6101,47.8427,47.5915,47.8334,39626.0
2020-11-19 15:40:00,51.4,51.47,51.29,51.46,61204.0,47.8241,47.8893,47.7218,47.88,61204.0
2020-11-19 15:50:00,51.46,51.65,51.46,51.52,202830.0,47.88,48.0567,47.88,47.9358,202830.0
2020-11-20 09:30:00,52.09,52.69,52.09,52.5,219268.0,48.4661,49.0244,48.4661,48.8476,219268.0
2020-11-20 09:40:00,52.48,52.75,52.28,52.4,100148.0,48.829,49.0802,48.6429,48.7546,100148.0
2020-11-20 09:50:00,52.42,52.47,52.19,52.19,24330.0,48.7732,48.8197,48.5592,48.5592,24330.0
2020-11-20 10:00:00,52.27,52.39,52.07,52.23,51175.0,48.6336,48.7453,48.4475,48.5964,51175.0
2020-11-20 10:10:00,52.24,52.34,52.16,52.24,33576.0,48.6057,48.6987,48.5313,48.6057,33576.0
2020-11-20 10:20:00,52.27,52.4,52.13,52.4,16871.0,48.6336,48.7546,48.5033,48.7546,16871.0
2020-11-20 10:30:00,52.39,52.39,52.07,52.07,22574.0,48.7453,48.7453,48.4475,48.4475,22574.0
2020-11-20 10:40:00,52.07,52.11,51.9,51.9,35511.0,48.4475,48.4847,48.2893,48.2893,35511.0
2020-11-20 10:50:00,51.88,52.0,51.85,51.99,16534.0,48.2707,48.3824,48.2428,48.3731,16534.0
2020-11-20 11:00:00,51.97,52.0,51.8,51.85,21186.0,48.3545,48.3824,48.1963,48.2428,21186.0
2020-11-20 11:10:00,51.86,52.05,51.86,52.02,32106.0,48.2521,48.4289,48.2521,48.401,32106.0
2020-11-20 11:20:00,52.02,52.1,52.02,52.05,8305.0,48.401,48.4754,48.401,48.4289,8305.0
2020-11-20 11:30:00,52.08,52.15,52.02,52.13,24122.0,48.4568,48.522,48.401,48.5033,24122.0
2020-11-20 11:40:00,52.12,52.12,51.93,51.98,16604.0,48.494,48.494,48.3173,48.3638,16604.0
2020-11-20 11:50:00,51.96,52.01,51.88,51.95,19077.0,48.3452,48.3917,48.2707,48.3359,19077.0
2020-11-20 12:00:00,51.97,52.01,51.81,51.83,9545.0,48.3545,48.3917,48.2056,48.2242,9545.0
2020-11-20 12:10:00,51.81,51.92,51.76,51.89,56511.0,48.2056,48.308,48.1591,48.28,56511.0
2020-11-20 12:20:00,51.87,51.9,51.85,51.87,11162.0,48.2614,48.2893,48.2428,48.2614,11162.0
2020-11-20 12:30:00,51.88,51.95,51.75,51.94,9019.0,48.2707,48.3359,48.1498,48.3266,9019.0
2020-11-20 12:40:00,51.94,51.99,51.9,51.99,9528.0,48.3266,48.3731,48.2893,48.3731,9528.0
2020-11-20 12:50:00,51.99,52.03,51.97,51.99,7393.0,48.3731,48.4103,48.3545,48.3731,7393.0
2020-11-20 13:00:00,52.0,52.0,51.88,51.95,6572.0,48.3824,48.3824,48.2707,48.3359,6572.0
2020-11-20 13:10:00,51.93,52.0,51.92,51.99,10035.0,48.3173,48.3824,48.308,48.3731,10035.0
2020-11-20 13:20:00,52.01,52.02,51.94,52.02,8968.0,48.3917,48.401,48.3266,48.401,8968.0
2020-11-20 13:30:00,52.02,52.02,51.93,51.94,8059.0,48.401,48.401,48.3173,48.3266,8059.0
2020-11-20 13:40:00,51.95,51.97,51.93,51.93,22186.0,48.3359,48.3545,48.3173,48.3173,22186.0
2020-11-20 13:50:00,51.94,51.94,51.82,51.87,8187.0,48.3266,48.3266,48.2149,48.2614,8187.0
2020-11-20 14:00:00,51.86,51.88,51.82,51.88,3000.0,48.2521,48.2707,48.2149,48.2707,3000.0
2020-11-20 14:10:00,51.88,52.02,51.88,52.02,5042.0,48.2707,48.401,48.2707,48.401,5042.0
2020-11-20 14:20:00,52.03,52.06,51.99,52.05,10906.0,48.4103,48.4382,48.3731,48.4289,10906.0
2020-11-20 14:30:00,52.05,52.06,52.0,52.0,21373.0,48.4289,48.4382,48.3824,48.3824,21373.0
2020-11-20 14:40:00,52.03,52.05,51.78,51.8,43665.0,48.4103,48.4289,48.1777,48.1963,43665.0
2020-11-20 14:50:00,51.79,51.82,51.71,51.79,37668.0,48.187,48.2149,48.1126,48.187,37668.0
2020-11-20 15:00:00,51.79,51.79,51.72,51.72,25182.0,48.187,48.187,48.1219,48.1219,25182.0
2020-11-20 15:10:00,51.71,51.73,51.58,51.6,57022.0,48.1126,48.1312,47.9916,48.0102,57022.0
2020-11-20 15:20:00,51.6,51.68,51.6,51.67,11470.0,48.0102,48.0846,48.0102,48.0753,11470.0
2020-11-20 15:30:00,51.67,51.88,51.67,51.88,37308.0,48.0753,48.2707,48.0753,48.2707,37308.0
2020-11-20 15:40:00,51.88,51.92,51.79,51.9,58103.0,48.2707,48.308,48.187,48.2893,58103.0
2020-11-20 15:50:00,51.89,51.91,51.75,51.87,137369.0,48.28,48.2986,48.1498,48.2614,137369.0
2020-11-23 09:30:00,51.3,51.3,50.85,51.12,161332.0,47.7311,47.7311,47.3124,47.5636,161332.0
2020-11-23 09:40:00,51.15,51.2,50.34,50.53,136600.0,47.5915,47.638,46.8379,47.0147,136600.0
2020-11-23 09:50:00,50.53,50.53,49.74,49.75,136423.0,47.0147,47.0147,46.2796,46.2889,136423.0
2020-11-23 10:00:00,49.76,49.92,49.59,49.72,47502.0,46.2982,46.4471,46.1401,46.261,47502.0
2020-11-23 10:10:00,49.67,49.96,49.51,49.96,74038.0,46.2145,46.4843,46.0656,46.4843,74038.0
2020-11-23 10:20:00,49.93,49.96,49.61,49.67,28464.0,46.4564,46.4843,46.1587,46.2145,28464.0
2020-11-23 10:30:00,49.66,50.03,49.65,49.93,25684.0,46.2052,46.5494,46.1959,46.4564,25684.0
2020-11-23 10:40:00,49.92,49.96,49.74,49.84,29554.0,46.4471,46.4843,46.2796,46.3727,29554.0
2020-11-23 10:50:00,49.78,49.88,49.69,49.71,52804.0,46.3168,46.4099,46.2331,46.2517,52804.0
2020-11-23 11:00:00,49.71,49.9,49.6,49.61,35082.0,46.2517,46.4285,46.1494,46.1587,35082.0
2020-11-23 11:10:00,49.59,49.72,49.52,49.63,49506.0,46.1401,46.261,46.0749,46.1773,49506.0
2020-11-23 11:20:00,49.62,49.7,49.52,49.6,34033.0,46.168,46.2424,46.0749,46.1494,34033.0
2020-11-23 11:30:00,49.58,49.69,49.54,49.68,29095.0,46.1307,46.2331,46.0935,46.2238,29095.0
2020-11-23 11:40:00,49.64,49.81,49.61,49.76,37203.0,46.1866,46.3447,46.1587,46.2982,37203.0
2020-11-23 11:50:00,49.75,49.93,49.73,49.9,29606.0,46.2889,46.4564,46.2703,46.4285,29606.0
2020-11-23 12:00:00,49.91,49.91,49.73,49.83,57515.0,46.4378,46.4378,46.2703,46.3634,57515.0
2020-11-23 12:10:00,49.81,50.01,49.8,49.89,39690.0,46.3447,46.5308,46.3354,46.4192,39690.0
2020-11-23 12:20:00,49.89,50.01,49.86,49.9,33875.0,46.4192,46.5308,46.3913,46.4285,33875.0
2020-11-23 12:30:00,49.9,49.94,49.81,49.81,28462.0,46.4285,46.4657,46.3447,46.3447,28462.0
2020-11-23 12:40:00,49.8,49.95,49.74,49.9,38381.0,46.3354,46.475,46.2796,46.4285,38381.0
2020-11-23 12:50:00,49.9,49.92,49.83,49.86,19625.0,46.4285,46.4471,46.3634,46.3913,19625.0
2020-11-23 13:00:00,49.85,49.98,49.85,49.96,19432.0,46.382,46.5029,46.382,46.4843,19432.0
2020-11-23 13:10:00,49.96,49.98,49.83,49.85,25324.0,46.4843,46.5029,46.3634,46.382,25324.0
2020-11-23 13:20:00,49.84,49.92,49.83,49.91,22166.0,46.3727,46.4471,46.3634,46.4378,22166.0
2020-11-23 13:30:00,49.91,49.94,49.86,49.93,18645.0,46.4378,46.4657,46.3913,46.4564,18645.0
2020-11-23 13:40:00,49.94,49.97,49.87,49.9,25847.0,46.4657,46.4936,46.4006,46.4285,25847.0
2020-11-23 13:50:00,49.89,49.94,49.88,49.88,17710.0,46.4192,46.4657,46.4099,46.4099,17710.0
2020-11-23 14:00:00,49.88,49.9,49.8,49.82,24432.0,46.4099,46.4285,46.3354,46.354,24432.0
2020-11-23 14:10:00,49.81,49.9,49.77,49.77,25779.0,46.3447,46.4285,46.3075,46.3075,25779.0
2020-11-23 14:20:00,49.77,49.77,49.71,49.72,24318.0,46.3075,46.3075,46.2517,46.261,24318.0
2020-11-23 14:30:00,49.72,49.74,49.7,49.7,24027.0,46.261,46.2796,46.2424,46.2424,24027.0
2020-11-23 14:40:00,49.7,49.7,49.63,49.63,28636.0,46.2424,46.2424,46.1773,46.1773,28636.0
2020-11-23 14:50:00,49.63,49.82,49.63,49.71,48841.0,46.1773,46.354,46.1773,46.2517,48841.0
2020-11-23 15:00:00,49.71,49.74,49.62,49.67,62338.0,46.2517,46.2796,46.168,46.2145,62338.0
2020-11-23 15:10:00,49.68,49.84,49.68,49.83,32076.0,46.2238,46.3727,46.2238,46.3634,32076.0
2020-11-23 15:20:00,49.84,49.89,49.76,49.85,34442.0,46.3727,46.4192,46.2982,46.382,34442.0
2020-11-23 15:30:00,49.85,49.88,49.7,49.72,62431.0,46.382,46.4099,46.2424,46.261,62431.0
2020-11-23 15:40:00,49.72,49.72,49.53,49.53,85320.0,46.261,46.261,46.0842,46.0842,85320.0
2020-11-23 15:50:00,49.54,49.66,49.5,49.59,176059.0,46.0935,46.2052,46.0563,46.1401,176059.0
2020-11-24 09:30:00,47.78,48.18,47.69,47.95,326716.0,44.456,44.8281,44.3722,44.6141,326716.0
2020-11-24 09:40:00,47.92,48.0,47.71,47.81,95935.0,44.5862,44.6607,44.3908,44.4839,95935.0
2020-11-24 09:50:00,47.79,48.67,47.77,48.58,53118.0,44.4653,45.2841,44.4467,45.2003,53118.0
2020-11-24 10:00:00,48.59,48.64,48.27,48.43,66752.0,45.2096,45.2561,44.9119,45.0608,66752.0
2020-11-24 10:10:00,48.41,48.41,48.08,48.23,33899.0,45.0421,45.0421,44.7351,44.8747,33899.0
2020-11-24 10:20:00,48.19,48.19,47.9,47.93,52423.0,44.8374,44.8374,44.5676,44.5955,52423.0
2020-11-24 10:30:00,47.93,48.08,47.84,47.94,56637.0,44.5955,44.7351,44.5118,44.6048,56637.0
2020-11-24 10:40:00,47.93,47.97,47.79,47.83,48711.0,44.5955,44.6328,44.4653,44.5025,48711.0
2020-11-24 10:50:00,47.81,48.18,47.75,48.15,31757.0,44.4839,44.8281,44.4281,44.8002,31757.0
2020-11-24 11:00:00,48.14,48.49,48.11,48.44,55924.0,44.7909,45.1166,44.763,45.0701,55924.0
2020-11-24 11:10:00,48.44,48.49,48.38,48.42,43459.0,45.0701,45.1166,45.0142,45.0514,43459.0
2020-11-24 11:20:00,48.45,48.49,48.24,48.25,30757.0,45.0794,45.1166,44.884,44.8933,30757.0
2020-11-24 11:30:00,48.25,48.28,48.07,48.09,31294.0,44.8933,44.9212,44.7258,44.7444,31294.0
2020-11-24 11:40:00,48.08,48.13,48.01,48.02,39161.0,44.7351,44.7816,44.67,44.6793,39161.0
2020-11-24 11:50:00,48.01,48.04,47.87,47.96,38540.0,44.67,44.6979,44.5397,44.6234,38540.0
2020-11-24 12:00:00,47.96,48.05,47.86,48.0,32935.0,44.6234,44.7072,44.5304,44.6607,32935.0
2020-11-24 12:10:00,47.99,48.04,47.92,47.94,13315.0,44.6514,44.6979,44.5862,44.6048,13315.0
2020-11-24 12:20:00,47.94,48.05,47.92,47.92,14253.0,44.6048,44.7072,44.5862,44.5862,14253.0
2020-11-24 12:30:00,47.92,47.93,47.85,47.89,17254.0,44.5862,44.5955,44.5211,44.5583,17254.0
2020-11-24 12:40:00,47.89,48.05,47.89,48.03,14174.0,44.5583,44.7072,44.5583,44.6886,14174.0
2020-11-24 12:50:00,48.03,48.1,48.01,48.04,23599.0,44.6886,44.7537,44.67,44.6979,23599.0
2020-11-24 13:00:00,48.02,48.08,47.99,48.04,9059.0,44.6793,44.7351,44.6514,44.6979,9059.0
2020-11-24 13:10:00,48.04,48.23,48.04,48.23,41569.0,44.6979,44.8747,44.6979,44.8747,41569.0
2020-11-24 13:20:00,48.24,48.5,48.24,48.47,54127.0,44.884,45.1259,44.884,45.098,54127.0
2020-11-24 13:30:00,48.49,48.59,48.45,48.51,51353.0,45.1166,45.2096,45.0794,45.1352,51353.0
2020-11-24 13:40:00,48.53,48.56,48.47,48.51,36858.0,45.1538,45.1817,45.098,45.1352,36858.0
2020-11-24 13:50:00,48.51,48.58,48.51,48.58,22557.0,45.1352,45.2003,45.1352,45.2003,22557.0
2020-11-24 14:00:00,48.59,48.6,48.35,48.41,25649.0,45.2096,45.2189,44.9863,45.0421,25649.0
2020-11-24 14:10:00,48.4,48.43,48.33,48.41,15196.0,45.0328,45.0608,44.9677,45.0421,15196.0
2020-11-24 14:20:00,48.4,48.49,48.31,48.49,24868.0,45.0328,45.1166,44.9491,45.1166,24868.0
2020-11-24 14:30:00,48.5,48.64,48.5,48.61,33809.0,45.1259,45.2561,45.1259,45.2282,33809.0
2020-11-24 14:40:00,48.62,48.65,48.48,48.48,23734.0,45.2375,45.2654,45.1073,45.1073,23734.0
2020-11-24 14:50:00,48.49,48.54,48.46,48.49,21937.0,45.1166,45.1631,45.0887,45.1166,21937.0
2020-11-24 15:00:00,48.5,48.55,48.38,48.42,20300.0,45.1259,45.1724,45.0142,45.0514,20300.0
2020-11-24 15:10:00,48.42,48.52,48.42,48.49,23093.0,45.0514,45.1445,45.0514,45.1166,23093.0
2020-11-24 15:20:00,48.49,48.49,48.28,48.28,23955.0,45.1166,45.1166,44.9212,44.9212,23955.0
2020-11-24 15:30:00,48.29,48.32,48.21,48.22,53395.0,44.9305,44.9584,44.8561,44.8654,53395.0
2020-11-24 15:40:00,48.22,48.22,48.01,48.03,66908.0,44.8654,44.8654,44.67,44.6886,66908.0
2020-11-24 15:50:00,48.03,48.19,48.03,48.13,211365.0,44.6886,44.8374,44.6886,44.7816,211365.0
2020-11-25 09:30:00,48.7,49.06,48.61,48.97,171715.0,45.312,45.6469,45.2282,45.5632,171715.0
2020-11-25 09:40:00,48.97,49.27,48.91,49.24,91890.0,45.5632,45.8423,45.5074,45.8144,91890.0
2020-11-25 09:50:00,49.25,49.38,48.86,48.92,62214.0,45.8237,45.9447,45.4608,45.5167,62214.0
2020-11-25 10:00:00,48.95,48.98,48.82,48.95,20779.0,45.5446,45.5725,45.4236,45.5446,20779.0
2020-11-25 10:10:00,48.95,49.12,48.86,48.98,29490.0,45.5446,45.7027,45.4608,45.5725,29490.0
2020-11-25 10:20:00,48.98,49.23,48.98,49.2,40179.0,45.5725,45.8051,45.5725,45.7772,40179.0
2020-11-25 10:30:00,49.22,49.42,49.09,49.38,31776.0,45.7958,45.9819,45.6748,45.9447,31776.0
2020-11-25 10:40:00,49.38,49.45,49.18,49.19,23580.0,45.9447,46.0098,45.7586,45.7679,23580.0
2020-11-25 10:50:00,49.21,49.3,49.05,49.05,15374.0,45.7865,45.8702,45.6376,45.6376,15374.0
2020-11-25 11:00:00,49.06,49.25,49.06,49.22,19301.0,45.6469,45.8237,45.6469,45.7958,19301.0
2020-11-25 11:10:00,49.24,49.27,48.99,49.01,32008.0,45.8144,45.8423,45.5818,45.6004,32008.0
2020-11-25 11:20:00,49.0,49.04,48.91,48.99,39700.0,45.5911,45.6283,45.5074,45.5818,39700.0
2020-11-25 11:30:00,48.99,49.0,48.89,48.95,35941.0,45.5818,45.5911,45.4887,45.5446,35941.0
2020-11-25 11:40:00,48.95,48.95,48.8,48.88,18963.0,45.5446,45.5446,45.405,45.4794,18963.0
2020-11-25 11:50:00,48.88,48.96,48.8,48.8,12930.0,45.4794,45.5539,45.405,45.405,12930.0
2020-11-25 12:00:00,48.81,48.9,48.81,48.87,8745.0,45.4143,45.4981,45.4143,45.4701,8745.0
2020-11-25 12:10:00,48.85,48.85,48.71,48.79,36944.0,45.4515,45.4515,45.3213,45.3957,36944.0
2020-11-25 12:20:00,48.8,48.93,48.78,48.92,17083.0,45.405,45.526,45.3864,45.5167,17083.0
2020-11-25 12:30:00,48.91,48.98,48.9,48.92,8552.0,45.5074,45.5725,45.4981,45.5167,8552.0
2020-11-25 12:40:00,48.92,48.92,48.75,48.76,14940.0,45.5167,45.5167,45.3585,45.3678,14940.0
2020-11-25 12:50:00,48.76,48.76,48.61,48.61,33445.0,45.3678,45.3678,45.2282,45.2282,33445.0
2020-11-25 13:00:00,48.61,48.68,48.56,48.67,25168.0,45.2282,45.2934,45.1817,45.2841,25168.0
2020-11-25 13:10:00,48.68,48.9,48.67,48.87,30466.0,45.2934,45.4981,45.2841,45.4701,30466.0
2020-11-25 13:20:00,48.87,48.87,48.65,48.66,13402.0,45.4701,45.4701,45.2654,45.2747,13402.0
2020-11-25 13:30:00,48.66,48.75,48.66,48.7,20317.0,45.2747,45.3585,45.2747,45.312,20317.0
2020-11-25 13:40:00,48.7,48.7,48.58,48.63,16558.0,45.312,45.312,45.2003,45.2468,16558.0
2020-11-25 13:50:00,48.66,48.73,48.64,48.67,14436.0,45.2747,45.3399,45.2561,45.2841,14436.0
2020-11-25 14:00:00,48.68,48.86,48.59,48.71,27810.0,45.2934,45.4608,45.2096,45.3213,27810.0
2020-11-25 14:10:00,48.72,48.89,48.67,48.86,27120.0,45.3306,45.4887,45.2841,45.4608,27120.0
2020-11-25 14:20:00,48.84,48.91,48.79,48.81,33013.0,45.4422,45.5074,45.3957,45.4143,33013.0
2020-11-25 14:30:00,48.8,48.96,48.8,48.94,28408.0,45.405,45.5539,45.405,45.5353,28408.0
2020-11-25 14:40:00,48.94,49.01,48.94,48.99,24586.0,45.5353,45.6004,45.5353,45.5818,24586.0
2020-11-25 14:50:00,49.0,49.06,48.99,49.04,19417.0,45.5911,45.6469,45.5818,45.6283,19417.0
2020-11-25 15:00:00,49.04,49.22,49.03,49.2,23730.0,45.6283,45.7958,45.619,45.7772,23730.0
2020-11-25 15:10:00,49.19,49.28,49.17,49.28,38581.0,45.7679,45.8516,45.7493,45.8516,38581.0
2020-11-25 15:20:00,49.27,49.27,49.19,49.21,26041.0,45.8423,45.8423,45.7679,45.7865,26041.0
2020-11-25 15:30:00,49.19,49.2,49.06,49.06,52175.0,45.7679,45.7772,45.6469,45.6469,52175.0
2020-11-25 15:40:00,49.06,49.14,49.0,49.14,40211.0,45.6469,45.7214,45.5911,45.7214,40211.0
2020-11-25 15:50:00,49.15,49.17,49.04,49.14,185976.0,45.7307,45.7493,45.6283,45.7214,185976.0
2020-11-27 09:30:00,48.13,48.85,48.1,48.58,152922.0,44.7816,45.4515,44.7537,45.2003,152922.0
2020-11-27 09:40:00,48.57,48.88,48.42,48.67,45147.0,45.191,45.4794,45.0514,45.2841,45147.0
2020-11-27 09:50:00,48.68,49.0,48.67,48.81,49663.0,45.2934,45.5911,45.2841,45.4143,49663.0
2020-11-27 10:00:00,48.72,48.86,48.72,48.8,16198.0,45.3306,45.4608,45.3306,45.405,16198.0
2020-11-27 10:10:00,48.7,49.0,48.69,48.98,21585.0,45.312,45.5911,45.3027,45.5725,21585.0
2020-11-27 10:20:00,48.99,49.22,48.94,49.22,18440.0,45.5818,45.7958,45.5353,45.7958,18440.0
2020-11-27 10:30:00,49.26,49.31,49.01,49.06,50001.0,45.833,45.8795,45.6004,45.6469,50001.0
2020-11-27 10:40:00,49.06,49.22,49.04,49.09,14853.0,45.6469,45.7958,45.6283,45.6748,14853.0
2020-11-27 10:50:00,49.09,49.14,49.02,49.08,15205.0,45.6748,45.7214,45.6097,45.6655,15205.0
2020-11-27 11:00:00,49.1,49.15,49.02,49.09,14542.0,45.6841,45.7307,45.6097,45.6748,14542.0
2020-11-27 11:10:00,49.09,49.31,49.09,49.3,12302.0,45.6748,45.8795,45.6748,45.8702,12302.0
2020-11-27 11:20:00,49.31,49.52,49.21,49.5,22514.0,45.8795,46.0749,45.7865,46.0563,22514.0
2020-11-27 11:30:00,49.49,49.55,49.3,49.32,23671.0,46.047,46.1028,45.8702,45.8888,23671.0
2020-11-27 11:40:00,49.35,49.37,49.26,49.33,9716.0,45.9167,45.9354,45.833,45.8981,9716.0
2020-11-27 11:50:00,49.34,49.42,49.26,49.42,21769.0,45.9074,45.9819,45.833,45.9819,21769.0
2020-11-27 12:00:00,49.4,49.54,49.4,49.5,17279.0,45.9633,46.0935,45.9633,46.0563,17279.0
2020-11-27 12:10:00,49.51,49.61,49.5,49.56,18061.0,46.0656,46.1587,46.0563,46.1121,18061.0
2020-11-27 12:20:00,49.59,49.63,49.51,49.55,11190.0,46.1401,46.1773,46.0656,46.1028,11190.0
2020-11-27 12:30:00,49.56,49.58,49.45,49.46,28324.0,46.1121,46.1307,46.0098,46.0191,28324.0
2020-11-27 12:40:00,49.47,49.53,49.43,49.47,57063.0,46.0284,46.0842,45.9912,46.0284,57063.0
2020-11-27 12:50:00,49.48,49.63,49.47,49.63,88829.0,46.0377,46.1773,46.0284,46.1773,88829.0
2020-11-30 09:30:00,48.98,49.4,48.97,49.23,110117.0,45.5725,45.9633,45.5632,45.8051,110117.0
2020-11-30 09:40:00,49.27,49.33,49.08,49.12,27049.0,45.8423,45.8981,45.6655,45.7027,27049.0
2020-11-30 09:50:00,49.13,49.38,49.13,49.29,30962.0,45.7121,45.9447,45.7121,45.8609,30962.0
2020-11-30 10:00:00,49.28,49.28,48.92,48.98,38329.0,45.8516,45.8516,45.5167,45.5725,38329.0
2020-11-30 10:10:00,48.95,49.04,48.9,48.9,30677.0,45.5446,45.6283,45.4981,45.4981,30677.0
2020-11-30 10:20:00,48.91,48.94,48.59,48.62,52336.0,45.5074,45.5353,45.2096,45.2375,52336.0
2020-11-30 10:30:00,48.61,48.69,48.54,48.68,25625.0,45.2282,45.3027,45.1631,45.2934,25625.0
2020-11-30 10:40:00,48.68,48.78,48.38,48.56,40407.0,45.2934,45.3864,45.0142,45.1817,40407.0
2020-11-30 10:50:00,48.61,48.73,48.61,48.67,22426.0,45.2282,45.3399,45.2282,45.2841,22426.0
2020-11-30 11:00:00,48.68,48.7,48.49,48.6,19459.0,45.2934,45.312,45.1166,45.2189,19459.0
2020-11-30 11:10:00,48.6,48.92,48.57,48.91,28544.0,45.2189,45.5167,45.191,45.5074,28544.0
2020-11-30 11:20:00,48.91,49.18,48.9,49.18,51585.0,45.5074,45.7586,45.4981,45.7586,51585.0
2020-11-30 11:30:00,49.17,49.33,49.07,49.31,73050.0,45.7493,45.8981,45.6562,45.8795,73050.0
2020-11-30 11:40:00,49.32,49.48,49.25,49.39,64779.0,45.8888,46.0377,45.8237,45.954,64779.0
2020-11-30 11:50:00,49.39,49.56,49.32,49.54,14477.0,45.954,46.1121,45.8888,46.0935,14477.0
2020-11-30 12:00:00,49.55,49.6,49.47,49.56,20243.0,46.1028,46.1494,46.0284,46.1121,20243.0
2020-11-30 12:10:00,49.56,49.58,49.48,49.48,16806.0,46.1121,46.1307,46.0377,46.0377,16806.0
2020-11-30 12:20:00,49.48,49.5,49.32,49.43,18333.0,46.0377,46.0563,45.8888,45.9912,18333.0
2020-11-30 12:30:00,49.43,49.51,49.39,49.43,14509.0,45.9912,46.0656,45.954,45.9912,14509.0
2020-11-30 12:40:00,49.43,49.43,49.21,49.25,9096.0,45.9912,45.9912,45.7865,45.8237,9096.0
2020-11-30 12:50:00,49.24,49.34,49.24,49.24,10855.0,45.8144,45.9074,45.8144,45.8144,10855.0
2020-11-30 13:00:00,49.24,49.3,49.17,49.17,7313.0,45.8144,45.8702,45.7493,45.7493,7313.0
2020-11-30 13:10:00,49.16,49.26,49.15,49.22,10910.0,45.74,45.833,45.7307,45.7958,10910.0
2020-11-30 13:20:00,49.21,49.3,49.2,49.3,9658.0,45.7865,45.8702,45.7772,45.8702,9658.0
2020-11-30 13:30:00,49.31,49.46,49.31,49.37,15225.0,45.8795,46.0191,45.8795,45.9354,15225.0
2020-11-30 13:40:00,49.36,49.55,49.32,49.55,9014.0,45.9261,46.1028,45.8888,46.1028,9014.0
2020-11-30 13:50:00,49.56,49.59,49.51,49.53,19210.0,46.1121,46.1401,46.0656,46.0842,19210.0
2020-11-30 14:00:00,49.54,49.7,49.49,49.69,15712.0,46.0935,46.2424,46.047,46.2331,15712.0
2020-11-30 14:10:00,49.72,49.89,49.72,49.87,26711.0,46.261,46.4192,46.261,46.4006,26711.0
2020-11-30 14:20:00,49.88,50.0,49.86,49.95,31428.0,46.4099,46.5215,46.3913,46.475,31428.0
2020-11-30 14:30:00,49.96,50.01,49.69,49.72,33123.0,46.4843,46.5308,46.2331,46.261,33123.0
2020-11-30 14:40:00,49.74,49.92,49.74,49.88,17840.0,46.2796,46.4471,46.2796,46.4099,17840.0
2020-11-30 14:50:00,49.88,50.02,49.84,50.02,32344.0,46.4099,46.5401,46.3727,46.5401,32344.0
2020-11-30 15:00:00,50.05,50.06,49.83,49.83,13809.0,46.568,46.5774,46.3634,46.3634,13809.0
2020-11-30 15:10:00,49.83,49.85,49.74,49.84,18440.0,46.3634,46.382,46.2796,46.3727,18440.0
2020-11-30 15:20:00,49.84,49.92,49.76,49.78,17970.0,46.3727,46.4471,46.2982,46.3168,17970.0
2020-11-30 15:30:00,49.79,49.87,49.77,49.83,25698.0,46.3261,46.4006,46.3075,46.3634,25698.0
2020-11-30 15:40:00,49.84,50.03,49.84,49.98,57634.0,46.3727,46.5494,46.3727,46.5029,57634.0
2020-11-30 15:50:00,49.98,50.06,49.94,50.03,204960.0,46.5029,46.5774,46.4657,46.5494,204960.0
2020-12-01 09:30:00,51.91,51.95,51.51,51.85,165879.0,48.2986,48.3359,47.9265,48.2428,165879.0
2020-12-01 09:40:00,51.89,52.05,51.78,51.99,54305.0,48.28,48.4289,48.1777,48.3731,54305.0
2020-12-01 09:50:00,51.98,52.07,51.8,51.89,44449.0,48.3638,48.4475,48.1963,48.28,44449.0
2020-12-01 10:00:00,51.87,51.95,51.26,51.26,111840.0,48.2614,48.3359,47.6939,47.6939,111840.0
2020-12-01 10:10:00,51.26,51.45,51.18,51.22,31942.0,47.6939,47.8707,47.6194,47.6567,31942.0
2020-12-01 10:20:00,51.24,51.27,51.04,51.18,32511.0,47.6753,47.7032,47.4892,47.6194,32511.0
2020-12-01 10:30:00,51.16,51.36,51.05,51.11,34868.0,47.6008,47.7869,47.4985,47.5543,34868.0
2020-12-01 10:40:00,51.1,51.31,51.03,51.27,26134.0,47.545,47.7404,47.4799,47.7032,26134.0
2020-12-01 10:50:00,51.26,51.44,51.26,51.37,19387.0,47.6939,47.8613,47.6939,47.7962,19387.0
2020-12-01 11:00:00,51.38,51.64,51.38,51.64,34039.0,47.8055,48.0474,47.8055,48.0474,34039.0
2020-12-01 11:10:00,51.62,51.72,51.55,51.64,37246.0,48.0288,48.1219,47.9637,48.0474,37246.0
2020-12-01 11:20:00,51.63,51.8,51.61,51.75,28346.0,48.0381,48.1963,48.0195,48.1498,28346.0
2020-12-01 11:30:00,51.75,51.94,51.73,51.78,44657.0,48.1498,48.3266,48.1312,48.1777,44657.0
2020-12-01 11:40:00,51.79,51.91,51.77,51.83,35562.0,48.187,48.2986,48.1684,48.2242,35562.0
2020-12-01 11:50:00,51.82,51.92,51.73,51.87,41594.0,48.2149,48.308,48.1312,48.2614,41594.0
2020-12-01 12:00:00,51.88,52.14,51.86,52.13,39315.0,48.2707,48.5126,48.2521,48.5033,39315.0
2020-12-01 12:10:00,52.14,52.26,52.13,52.18,40855.0,48.5126,48.6243,48.5033,48.5499,40855.0
2020-12-01 12:20:00,52.2,52.28,52.13,52.14,28161.0,48.5685,48.6429,48.5033,48.5126,28161.0
2020-12-01 12:30:00,52.16,52.3,52.06,52.27,31100.0,48.5313,48.6615,48.4382,48.6336,31100.0
2020-12-01 12:40:00,52.27,52.27,52.11,52.22,27356.0,48.6336,48.6336,48.4847,48.5871,27356.0
2020-12-01 12:50:00,52.23,52.27,52.14,52.17,27292.0,48.5964,48.6336,48.5126,48.5406,27292.0
2020-12-01 13:00:00,52.16,52.23,52.14,52.22,17396.0,48.5313,48.5964,48.5126,48.5871,17396.0
2020-12-01 13:10:00,52.22,52.39,52.22,52.34,45183.0,48.5871,48.7453,48.5871,48.6987,45183.0
2020-12-01 13:20:00,52.33,52.39,52.26,52.3,28550.0,48.6894,48.7453,48.6243,48.6615,28550.0
2020-12-01 13:30:00,52.29,52.32,52.19,52.32,24743.0,48.6522,48.6801,48.5592,48.6801,24743.0
2020-12-01 13:40:00,52.31,52.34,52.28,52.3,16175.0,48.6708,48.6987,48.6429,48.6615,16175.0
2020-12-01 13:50:00,52.33,52.33,52.23,52.31,17825.0,48.6894,48.6894,48.5964,48.6708,17825.0
2020-12-01 14:00:00,52.31,52.38,52.26,52.31,21404.0,48.6708,48.736,48.6243,48.6708,21404.0
2020-12-01 14:10:00,52.31,52.38,52.28,52.28,20056.0,48.6708,48.736,48.6429,48.6429,20056.0
2020-12-01 14:20:00,52.28,52.29,52.12,52.24,27333.0,48.6429,48.6522,48.494,48.6057,27333.0
2020-12-01 14:30:00,52.24,52.37,52.16,52.36,33951.0,48.6057,48.7266,48.5313,48.7173,33951.0
2020-12-01 14:40:00,52.37,52.54,52.35,52.5,55512.0,48.7266,48.8848,48.708,48.8476,55512.0
2020-12-01 14:50:00,52.49,52.5,52.42,52.48,51487.0,48.8383,48.8476,48.7732,48.829,51487.0
2020-12-01 15:00:00,52.48,52.54,52.44,52.47,84171.0,48.829,48.8848,48.7918,48.8197,84171.0
2020-12-01 15:10:00,52.46,52.75,52.46,52.68,138699.0,48.8104,49.0802,48.8104,49.0151,138699.0
2020-12-01 15:20:00,52.69,52.72,52.63,52.64,92879.0,49.0244,49.0523,48.9686,48.9779,92879.0
2020-12-01 15:30:00,52.63,52.65,52.58,52.63,87968.0,48.9686,48.9872,48.922,48.9686,87968.0
2020-12-01 15:40:00,52.63,52.67,52.54,52.55,127943.0,48.9686,49.0058,48.8848,48.8941,127943.0
2020-12-01 15:50:00,52.56,52.71,52.51,52.71,2751000.0,48.9034,49.043,48.8569,49.043,2751000.0
2020-12-02 09:30:00,52.6,52.65,51.8,51.94,138615.0,48.9406,48.9872,48.1963,48.3266,138615.0
2020-12-02 09:40:00,52.01,52.27,51.8,52.27,55831.0,48.3917,48.6336,48.1963,48.6336,55831.0
2020-12-02 09:50:00,52.26,52.37,52.17,52.31,21963.0,48.6243,48.7266,48.5406,48.6708,21963.0
2020-12-02 10:00:00,52.32,52.51,52.13,52.17,68382.0,48.6801,48.8569,48.5033,48.5406,68382.0
2020-12-02 10:10:00,52.15,52.29,52.05,52.27,40424.0,48.522,48.6522,48.4289,48.6336,40424.0
2020-12-02 10:20:00,52.27,52.33,52.09,52.17,61049.0,48.6336,48.6894,48.4661,48.5406,61049.0
2020-12-02 10:30:00,52.18,52.45,52.14,52.45,12028.0,48.5499,48.8011,48.5126,48.8011,12028.0
2020-12-02 10:40:00,52.43,52.48,52.37,52.4,8786.0,48.7825,48.829,48.7266,48.7546,8786.0
2020-12-02 10:50:00,52.37,52.37,52.24,52.34,16615.0,48.7266,48.7266,48.6057,48.6987,16615.0
2020-12-02 11:00:00,52.33,52.41,52.17,52.19,15385.0,48.6894,48.7639,48.5406,48.5592,15385.0
2020-12-02 11:10:00,52.19,52.21,52.06,52.15,29375.0,48.5592,48.5778,48.4382,48.522,29375.0
2020-12-02 11:20:00,52.14,52.17,52.04,52.14,8792.0,48.5126,48.5406,48.4196,48.5126,8792.0
2020-12-02 11:30:00,52.12,52.44,52.05,52.32,13999.0,48.494,48.7918,48.4289,48.6801,13999.0
2020-12-02 11:40:00,52.35,52.53,52.34,52.53,18619.0,48.708,48.8755,48.6987,48.8755,18619.0
2020-12-02 11:50:00,52.53,52.62,52.38,52.41,13628.0,48.8755,48.9593,48.736,48.7639,13628.0
2020-12-02 12:00:00,52.39,52.42,52.32,52.38,8618.0,48.7453,48.7732,48.6801,48.736,8618.0
2020-12-02 12:10:00,52.38,52.4,52.18,52.18,8916.0,48.736,48.7546,48.5499,48.5499,8916.0
2020-12-02 12:20:00,52.18,52.22,52.13,52.19,17360.0,48.5499,48.5871,48.5033,48.5592,17360.0
2020-12-02 12:30:00,52.19,52.24,52.12,52.14,11627.0,48.5592,48.6057,48.494,48.5126,11627.0
2020-12-02 12:40:00,52.15,52.21,52.15,52.15,6038.0,48.522,48.5778,48.522,48.522,6038.0
2020-12-02 12:50:00,52.15,52.29,52.13,52.28,5697.0,48.522,48.6522,48.5033,48.6429,5697.0
2020-12-02 13:00:00,52.29,52.4,52.27,52.4,7973.0,48.6522,48.7546,48.6336,48.7546,7973.0
2020-12-02 13:10:00,52.4,52.48,52.38,52.46,7300.0,48.7546,48.829,48.736,48.8104,7300.0
2020-12-02 13:20:00,52.47,52.47,52.38,52.43,6355.0,48.8197,48.8197,48.736,48.7825,6355.0
2020-12-02 13:30:00,52.45,52.6,52.42,52.6,13478.0,48.8011,48.9406,48.7732,48.9406,13478.0
2020-12-02 13:40:00,52.6,52.6,52.38,52.4,13501.0,48.9406,48.9406,48.736,48.7546,13501.0
2020-12-02 13:50:00,52.39,52.55,52.36,52.53,14317.0,48.7453,48.8941,48.7173,48.8755,14317.0
2020-12-02 14:00:00,52.52,52.52,52.4,52.4,8201.0,48.8662,48.8662,48.7546,48.7546,8201.0
2020-12-02 14:10:00,52.42,52.49,52.36,52.47,8136.0,48.7732,48.8383,48.7173,48.8197,8136.0
2020-12-02 14:20:00,52.48,52.62,52.48,52.55,23797.0,48.829,48.9593,48.829,48.8941,23797.0
2020-12-02 14:30:00,52.61,52.68,52.56,52.67,23598.0,48.95,49.0151,48.9034,49.0058,23598.0
2020-12-02 14:40:00,52.65,52.73,52.56,52.63,19284.0,48.9872,49.0616,48.9034,48.9686,19284.0
2020-12-02 14:50:00,52.63,52.69,52.57,52.65,5732.0,48.9686,49.0244,48.9127,48.9872,5732.0
2020-12-02 15:00:00,52.67,52.71,52.63,52.7,17622.0,49.0058,49.043,48.9686,49.0337,17622.0
2020-12-02 15:10:00,52.7,52.77,52.61,52.61,27502.0,49.0337,49.0988,48.95,48.95,27502.0
2020-12-02 15:20:00,52.63,52.69,52.62,52.68,13331.0,48.9686,49.0244,48.9593,49.0151,13331.0
2020-12-02 15:30:00,52.67,52.67,52.54,52.61,30114.0,49.0058,49.0058,48.8848,48.95,30114.0
2020-12-02 15:40:00,52.6,52.61,52.54,52.56,37201.0,48.9406,48.95,48.8848,48.9034,37201.0
2020-12-02 15:50:00,52.58,52.71,52.51,52.57,2553614.0,48.922,49.043,48.8569,48.9127,2553614.0
2020-12-03 09:30:00,52.8,52.8,52.06,52.11,102266.0,49.1267,49.1267,48.4382,48.4847,102266.0
2020-12-03 09:40:00,52.11,52.26,51.8,51.92,38919.0,48.4847,48.6243,48.1963,48.308,38919.0
2020-12-03 09:50:00,51.9,51.9,51.61,51.7,43045.0,48.2893,48.2893,48.0195,48.1033,43045.0
2020-12-03 10:00:00,51.73,51.95,51.59,51.85,30565.0,48.1312,48.3359,48.0009,48.2428,30565.0
2020-12-03 10:10:00,51.82,52.08,51.82,52.08,17449.0,48.2149,48.4568,48.2149,48.4568,17449.0
2020-12-03 10:20:00,52.08,52.1,51.75,51.82,30237.0,48.4568,48.4754,48.1498,48.2149,30237.0
2020-12-03 10:30:00,51.8,52.08,51.78,51.98,18486.0,48.1963,48.4568,48.1777,48.3638,18486.0
2020-12-03 10:40:00,51.98,52.19,51.91,52.11,10898.0,48.3638,48.5592,48.2986,48.4847,10898.0
2020-12-03 10:50:00,52.14,52.2,52.04,52.15,13550.0,48.5126,48.5685,48.4196,48.522,13550.0
2020-12-03 11:00:00,52.12,52.14,51.69,51.75,27751.0,48.494,48.5126,48.094,48.1498,27751.0
2020-12-03 11:10:00,51.77,51.9,51.59,51.66,69677.0,48.1684,48.2893,48.0009,48.066,69677.0
2020-12-03 11:20:00,51.64,51.9,51.58,51.88,26232.0,48.0474,48.2893,47.9916,48.2707,26232.0
2020-12-03 11:30:00,51.88,51.92,51.83,51.85,23987.0,48.2707,48.308,48.2242,48.2428,23987.0
2020-12-03 11:40:00,51.9,51.94,51.8,51.93,19465.0,48.2893,48.3266,48.1963,48.3173,19465.0
2020-12-03 11:50:00,51.93,52.06,51.87,52.04,9062.0,48.3173,48.4382,48.2614,48.4196,9062.0
2020-12-03 12:00:00,52.05,52.12,51.99,52.04,18489.0,48.4289,48.494,48.3731,48.4196,18489.0
2020-12-03 12:10:00,52.04,52.13,51.96,52.08,7639.0,48.4196,48.5033,48.3452,48.4568,7639.0
2020-12-03 12:20:00,52.07,52.26,52.07,52.23,14857.0,48.4475,48.6243,48.4475,48.5964,14857.0
2020-12-03 12:30:00,52.27,52.34,52.25,52.29,17860.0,48.6336,48.6987,48.615,48.6522,17860.0
2020-12-03 12:40:00,52.29,52.39,52.28,52.33,15876.0,48.6522,48.7453,48.6429,48.6894,15876.0
2020-12-03 12:50:00,52.33,52.35,52.21,52.22,11387.0,48.6894,48.708,48.5778,48.5871,11387.0
2020-12-03 13:00:00,52.24,52.32,52.2,52.32,13259.0,48.6057,48.6801,48.5685,48.6801,13259.0
2020-12-03 13:10:00,52.31,52.35,52.28,52.32,11013.0,48.6708,48.708,48.6429,48.6801,11013.0
2020-12-03 13:20:00,52.28,52.29,52.11,52.14,12091.0,48.6429,48.6522,48.4847,48.5126,12091.0
2020-12-03 13:30:00,52.13,52.21,52.11,52.12,7250.0,48.5033,48.5778,48.4847,48.494,7250.0
2020-12-03 13:40:00,52.1,52.11,51.98,52.0,6004.0,48.4754,48.4847,48.3638,48.3824,6004.0
2020-12-03 13:50:00,51.97,52.11,51.95,52.11,11820.0,48.3545,48.4847,48.3359,48.4847,11820.0
2020-12-03 14:00:00,52.11,52.2,52.11,52.19,13589.0,48.4847,48.5685,48.4847,48.5592,13589.0
2020-12-03 14:10:00,52.17,52.22,52.14,52.17,7780.0,48.5406,48.5871,48.5126,48.5406,7780.0
2020-12-03 14:20:00,52.16,52.18,52.09,52.14,9063.0,48.5313,48.5499,48.4661,48.5126,9063.0
2020-12-03 14:30:00,52.15,52.39,52.15,52.39,13409.0,48.522,48.7453,48.522,48.7453,13409.0
2020-12-03 14:40:00,52.39,52.42,52.33,52.41,22629.0,48.7453,48.7732,48.6894,48.7639,22629.0
2020-12-03 14:50:00,52.43,52.46,52.37,52.41,20726.0,48.7825,48.8104,48.7266,48.7639,20726.0
2020-12-03 15:00:00,52.41,52.41,52.32,52.34,16736.0,48.7639,48.7639,48.6801,48.6987,16736.0
2020-12-03 15:10:00,52.33,52.36,52.31,52.33,13381.0,48.6894,48.7173,48.6708,48.6894,13381.0
2020-12-03 15:20:00,52.32,52.33,52.26,52.26,9922.0,48.6801,48.6894,48.6243,48.6243,9922.0
2020-12-03 15:30:00,52.26,52.28,52.09,52.09,20411.0,48.6243,48.6429,48.4661,48.4661,20411.0
2020-12-03 15:40:00,52.1,52.2,52.07,52.2,67171.0,48.4754,48.5685,48.4475,48.5685,67171.0
2020-12-03 15:50:00,52.17,52.2,52.11,52.2,560782.0,48.5406,48.5685,48.4847,48.5685,560782.0
2020-12-04 09:30:00,52.1,52.47,52.05,52.43,49048.0,48.4754,48.8197,48.4289,48.7825,49048.0
2020-12-04 09:40:00,52.42,52.52,52.26,52.26,25419.0,48.7732,48.8662,48.6243,48.6243,25419.0
2020-12-04 09:50:00,52.27,52.33,52.18,52.28,7650.0,48.6336,48.6894,48.5499,48.6429,7650.0
2020-12-04 10:00:00,52.26,52.26,51.83,51.83,26364.0,48.6243,48.6243,48.2242,48.2242,26364.0
2020-12-04 10:10:00,51.83,52.05,51.8,51.83,15336.0,48.2242,48.4289,48.1963,48.2242,15336.0
2020-12-04 10:20:00,51.81,51.92,51.68,51.71,22253.0,48.2056,48.308,48.0846,48.1126,22253.0
2020-12-04 10:30:00,51.69,51.77,51.55,51.77,27157.0,48.094,48.1684,47.9637,48.1684,27157.0
2020-12-04 10:40:00,51.79,51.85,51.76,51.83,9789.0,48.187,48.2428,48.1591,48.2242,9789.0
2020-12-04 10:50:00,51.81,51.81,51.4,51.59,25463.0,48.2056,48.2056,47.8241,48.0009,25463.0
2020-12-04 11:00:00,51.64,51.89,51.6,51.89,16165.0,48.0474,48.28,48.0102,48.28,16165.0
2020-12-04 11:10:00,51.86,51.89,51.71,51.72,14144.0,48.2521,48.28,48.1126,48.1219,14144.0
2020-12-04 11:20:00,51.68,51.85,51.68,51.84,5500.0,48.0846,48.2428,48.0846,48.2335,5500.0
2020-12-04 11:30:00,51.86,51.87,51.75,51.75,7404.0,48.2521,48.2614,48.1498,48.1498,7404.0
2020-12-04 11:40:00,51.75,51.87,51.71,51.8,8400.0,48.1498,48.2614,48.1126,48.1963,8400.0
2020-12-04 11:50:00,51.81,51.85,51.78,51.78,4378.0,48.2056,48.2428,48.1777,48.1777,4378.0
2020-12-04 12:00:00,51.76,51.77,51.67,51.67,3570.0,48.1591,48.1684,48.0753,48.0753,3570.0
2020-12-04 12:10:00,51.64,51.74,51.59,51.65,27476.0,48.0474,48.1405,48.0009,48.0567,27476.0
2020-12-04 12:20:00,51.63,51.68,51.57,51.61,12106.0,48.0381,48.0846,47.9823,48.0195,12106.0
2020-12-04 12:30:00,51.61,51.66,51.49,51.52,13395.0,48.0195,48.066,47.9079,47.9358,13395.0
2020-12-04 12:40:00,51.53,51.57,51.45,51.53,18861.0,47.9451,47.9823,47.8707,47.9451,18861.0
2020-12-04 12:50:00,51.54,51.67,51.54,51.67,9278.0,47.9544,48.0753,47.9544,48.0753,9278.0
2020-12-04 13:00:00,51.69,51.73,51.55,51.73,9423.0,48.094,48.1312,47.9637,48.1312,9423.0
2020-12-04 13:10:00,51.74,51.89,51.73,51.88,16261.0,48.1405,48.28,48.1312,48.2707,16261.0
2020-12-04 13:20:00,51.88,51.96,51.82,51.96,14200.0,48.2707,48.3452,48.2149,48.3452,14200.0
2020-12-04 13:30:00,51.95,52.03,51.92,51.93,23569.0,48.3359,48.4103,48.308,48.3173,23569.0
2020-12-04 13:40:00,51.92,51.99,51.87,51.96,13650.0,48.308,48.3731,48.2614,48.3452,13650.0
2020-12-04 13:50:00,51.97,52.02,51.91,52.02,14655.0,48.3545,48.401,48.2986,48.401,14655.0
2020-12-04 14:00:00,52.02,52.03,51.94,52.02,16119.0,48.401,48.4103,48.3266,48.401,16119.0
2020-12-04 14:10:00,52.02,52.02,51.91,51.99,13338.0,48.401,48.401,48.2986,48.3731,13338.0
2020-12-04 14:20:00,52.0,52.15,52.0,52.12,27220.0,48.3824,48.522,48.3824,48.494,27220.0
2020-12-04 14:30:00,52.12,52.15,51.94,51.94,41340.0,48.494,48.522,48.3266,48.3266,41340.0
2020-12-04 14:40:00,51.94,52.0,51.92,51.92,40407.0,48.3266,48.3824,48.308,48.308,40407.0
2020-12-04 14:50:00,51.92,51.96,51.86,51.93,35245.0,48.308,48.3452,48.2521,48.3173,35245.0
2020-12-04 15:00:00,51.93,51.95,51.87,51.87,15236.0,48.3173,48.3359,48.2614,48.2614,15236.0
2020-12-04 15:10:00,51.86,51.91,51.81,51.81,22147.0,48.2521,48.2986,48.2056,48.2056,22147.0
2020-12-04 15:20:00,51.81,51.83,51.66,51.73,27883.0,48.2056,48.2242,48.066,48.1312,27883.0
2020-12-04 15:30:00,51.73,51.79,51.73,51.78,29178.0,48.1312,48.187,48.1312,48.1777,29178.0
2020-12-04 15:40:00,51.77,51.77,51.56,51.62,50454.0,48.1684,48.1684,47.973,48.0288,50454.0
2020-12-04 15:50:00,51.63,51.71,51.58,51.62,515749.0,48.0381,48.1126,47.9916,48.0288,515749.0
2020-12-07 09:30:00,51.1,51.1,51.1,51.1,0.0,47.545,47.545,47.545,47.545,0.0
2020-12-07 09:40:00,51.08,52.87,51.08,52.87,165187.0,47.5264,49.1919,47.5264,49.1919,165187.0
2020-12-07 09:50:00,52.88,53.42,52.88,53.3,86188.0,49.2012,49.7036,49.2012,49.5919,86188.0
2020-12-07 10:00:00,53.36,53.66,53.34,53.58,52761.0,49.6478,49.9269,49.6292,49.8525,52761.0
2020-12-07 10:10:00,53.64,53.67,53.32,53.49,41665.0,49.9083,49.9362,49.6106,49.7687,41665.0
2020-12-07 10:20:00,53.52,53.56,53.27,53.45,27757.0,49.7966,49.8339,49.564,49.7315,27757.0
2020-12-07 10:30:00,53.49,53.6,53.38,53.38,15536.0,49.7687,49.8711,49.6664,49.6664,15536.0
2020-12-07 10:40:00,53.37,53.59,53.34,53.57,20202.0,49.6571,49.8618,49.6292,49.8432,20202.0
2020-12-07 10:50:00,53.59,53.7,53.55,53.55,21772.0,49.8618,49.9641,49.8246,49.8246,21772.0
2020-12-07 11:00:00,53.55,53.7,53.52,53.66,17165.0,49.8246,49.9641,49.7966,49.9269,17165.0
2020-12-07 11:10:00,53.66,53.68,53.46,53.46,12067.0,49.9269,49.9455,49.7408,49.7408,12067.0
2020-12-07 11:20:00,53.49,53.66,53.47,53.66,19713.0,49.7687,49.9269,49.7501,49.9269,19713.0
2020-12-07 11:30:00,53.65,53.65,53.37,53.38,23131.0,49.9176,49.9176,49.6571,49.6664,23131.0
2020-12-07 11:40:00,53.39,53.55,53.39,53.47,9515.0,49.6757,49.8246,49.6757,49.7501,9515.0
2020-12-07 11:50:00,53.47,53.6,53.46,53.57,16123.0,49.7501,49.8711,49.7408,49.8432,16123.0
2020-12-07 12:00:00,53.56,53.72,53.54,53.71,15734.0,49.8339,49.9827,49.8153,49.9734,15734.0
2020-12-07 12:10:00,53.71,53.86,53.64,53.85,16143.0,49.9734,50.113,49.9083,50.1037,16143.0
2020-12-07 12:20:00,53.84,53.86,53.76,53.86,12715.0,50.0944,50.113,50.0199,50.113,12715.0
2020-12-07 12:30:00,53.88,54.08,53.87,54.07,8713.0,50.1316,50.3177,50.1223,50.3084,8713.0
2020-12-07 12:40:00,54.06,54.22,53.99,54.22,13701.0,50.2991,50.4479,50.2339,50.4479,13701.0
2020-12-07 12:50:00,54.21,54.21,53.99,54.0,18385.0,50.4386,50.4386,50.2339,50.2432,18385.0
2020-12-07 13:00:00,53.99,54.0,53.88,53.89,26054.0,50.2339,50.2432,50.1316,50.1409,26054.0
2020-12-07 13:10:00,53.9,53.92,53.81,53.87,26129.0,50.1502,50.1688,50.0665,50.1223,26129.0
2020-12-07 13:20:00,53.86,53.86,53.68,53.83,24214.0,50.113,50.113,49.9455,50.0851,24214.0
2020-12-07 13:30:00,53.81,53.85,53.76,53.84,23794.0,50.0665,50.1037,50.0199,50.0944,23794.0
2020-12-07 13:40:00,53.84,53.84,53.61,53.62,39251.0,50.0944,50.0944,49.8804,49.8897,39251.0
2020-12-07 13:50:00,53.61,53.8,53.61,53.79,24612.0,49.8804,50.0572,49.8804,50.0479,24612.0
2020-12-07 14:00:00,53.79,53.93,53.69,53.91,26752.0,50.0479,50.1781,49.9548,50.1595,26752.0
2020-12-07 14:10:00,53.9,53.92,53.62,53.63,34933.0,50.1502,50.1688,49.8897,49.899,34933.0
2020-12-07 14:20:00,53.63,53.66,53.52,53.61,26189.0,49.899,49.9269,49.7966,49.8804,26189.0
2020-12-07 14:30:00,53.6,53.67,53.46,53.53,39617.0,49.8711,49.9362,49.7408,49.8059,39617.0
2020-12-07 14:40:00,53.53,53.7,53.51,53.69,30356.0,49.8059,49.9641,49.7873,49.9548,30356.0
2020-12-07 14:50:00,53.68,53.71,53.62,53.71,40797.0,49.9455,49.9734,49.8897,49.9734,40797.0
2020-12-07 15:00:00,53.71,53.72,53.36,53.38,68239.0,49.9734,49.9827,49.6478,49.6664,68239.0
2020-12-07 15:10:00,53.38,53.43,53.26,53.43,34172.0,49.6664,49.7129,49.5547,49.7129,34172.0
2020-12-07 15:20:00,53.43,53.51,53.39,53.47,27396.0,49.7129,49.7873,49.6757,49.7501,27396.0
2020-12-07 15:30:00,53.46,53.53,53.35,53.53,37202.0,49.7408,49.8059,49.6385,49.8059,37202.0
2020-12-07 15:40:00,53.52,53.67,53.51,53.67,81932.0,49.7966,49.9362,49.7873,49.9362,81932.0
2020-12-07 15:50:00,53.66,53.73,53.58,53.67,189480.0,49.9269,49.992,49.8525,49.9362,189480.0
2020-12-08 09:30:00,53.8,53.85,53.37,53.39,80811.0,50.0572,50.1037,49.6571,49.6757,80811.0
2020-12-08 09:40:00,53.42,53.72,53.36,53.48,26365.0,49.7036,49.9827,49.6478,49.7594,26365.0
2020-12-08 09:50:00,53.45,53.56,53.29,53.3,35569.0,49.7315,49.8339,49.5826,49.5919,35569.0
2020-12-08 10:00:00,53.31,53.48,53.14,53.3,19596.0,49.6013,49.7594,49.4431,49.5919,19596.0
2020-12-08 10:10:00,53.26,53.48,53.24,53.24,12218.0,49.5547,49.7594,49.5361,49.5361,12218.0
2020-12-08 10:20:00,53.25,53.38,53.22,53.25,12478.0,49.5454,49.6664,49.5175,49.5454,12478.0
2020-12-08 10:30:00,53.28,53.48,53.28,53.38,7809.0,49.5733,49.7594,49.5733,49.6664,7809.0
2020-12-08 10:40:00,53.43,53.43,53.12,53.14,12115.0,49.7129,49.7129,49.4245,49.4431,12115.0
2020-12-08 10:50:00,53.1,53.18,53.05,53.06,11356.0,49.4059,49.4803,49.3593,49.3686,11356.0
2020-12-08 11:00:00,53.08,53.21,53.02,53.08,14206.0,49.3873,49.5082,49.3314,49.3873,14206.0
2020-12-08 11:10:00,53.06,53.22,52.96,53.2,10734.0,49.3686,49.5175,49.2756,49.4989,10734.0
2020-12-08 11:20:00,53.2,53.31,53.15,53.22,10004.0,49.4989,49.6013,49.4524,49.5175,10004.0
2020-12-08 11:30:00,53.17,53.18,53.08,53.13,8898.0,49.471,49.4803,49.3873,49.4338,8898.0
2020-12-08 11:40:00,53.12,53.22,53.08,53.22,6098.0,49.4245,49.5175,49.3873,49.5175,6098.0
2020-12-08 11:50:00,53.21,53.36,53.15,53.35,13227.0,49.5082,49.6478,49.4524,49.6385,13227.0
2020-12-08 12:00:00,53.36,53.44,53.32,53.43,11068.0,49.6478,49.7222,49.6106,49.7129,11068.0
2020-12-08 12:10:00,53.47,53.47,53.25,53.28,20944.0,49.7501,49.7501,49.5454,49.5733,20944.0
2020-12-08 12:20:00,53.27,53.33,53.26,53.3,18047.0,49.564,49.6199,49.5547,49.5919,18047.0
2020-12-08 12:30:00,53.29,53.37,53.26,53.35,4274.0,49.5826,49.6571,49.5547,49.6385,4274.0
2020-12-08 12:40:00,53.32,53.32,53.22,53.25,9086.0,49.6106,49.6106,49.5175,49.5454,9086.0
2020-12-08 12:50:00,53.26,53.29,53.23,53.27,6441.0,49.5547,49.5826,49.5268,49.564,6441.0
2020-12-08 13:00:00,53.24,53.34,53.23,53.3,5559.0,49.5361,49.6292,49.5268,49.5919,5559.0
2020-12-08 13:10:00,53.28,53.28,53.15,53.17,6659.0,49.5733,49.5733,49.4524,49.471,6659.0
2020-12-08 13:20:00,53.17,53.19,53.1,53.11,3318.0,49.471,49.4896,49.4059,49.4152,3318.0
2020-12-08 13:30:00,53.13,53.18,53.1,53.15,6143.0,49.4338,49.4803,49.4059,49.4524,6143.0
2020-12-08 13:40:00,53.14,53.21,53.1,53.19,11082.0,49.4431,49.5082,49.4059,49.4896,11082.0
2020-12-08 13:50:00,53.18,53.25,53.15,53.25,5037.0,49.4803,49.5454,49.4524,49.5454,5037.0
2020-12-08 14:00:00,53.23,53.32,53.19,53.31,3382.0,49.5268,49.6106,49.4896,49.6013,3382.0
2020-12-08 14:10:00,53.31,53.35,53.29,53.31,10905.0,49.6013,49.6385,49.5826,49.6013,10905.0
2020-12-08 14:20:00,53.32,53.36,53.3,53.3,7944.0,49.6106,49.6478,49.5919,49.5919,7944.0
2020-12-08 14:30:00,53.3,53.35,53.28,53.3,7774.0,49.5919,49.6385,49.5733,49.5919,7774.0
2020-12-08 14:40:00,53.29,53.29,53.12,53.13,9804.0,49.5826,49.5826,49.4245,49.4338,9804.0
2020-12-08 14:50:00,53.11,53.11,53.06,53.11,21727.0,49.4152,49.4152,49.3686,49.4152,21727.0
2020-12-08 15:00:00,53.11,53.14,53.09,53.13,14307.0,49.4152,49.4431,49.3966,49.4338,14307.0
2020-12-08 15:10:00,53.12,53.2,53.11,53.13,8732.0,49.4245,49.4989,49.4152,49.4338,8732.0
2020-12-08 15:20:00,53.13,53.13,53.04,53.06,15641.0,49.4338,49.4338,49.35,49.3686,15641.0
2020-12-08 15:30:00,53.06,53.15,53.06,53.1,13055.0,49.3686,49.4524,49.3686,49.4059,13055.0
2020-12-08 15:40:00,53.11,53.14,53.08,53.09,17577.0,49.4152,49.4431,49.3873,49.3966,17577.0
2020-12-08 15:50:00,53.09,53.15,53.05,53.12,70577.0,49.3966,49.4524,49.3593,49.4245,70577.0
2020-12-09 09:30:00,52.52,52.64,52.09,52.4,75154.0,48.8662,48.9779,48.4661,48.7546,75154.0
2020-12-09 09:40:00,52.42,52.49,52.08,52.08,18608.0,48.7732,48.8383,48.4568,48.4568,18608.0
2020-12-09 09:50:00,52.07,52.21,51.72,51.82,68794.0,48.4475,48.5778,48.1219,48.2149,68794.0
2020-12-09 10:00:00,51.77,52.01,51.67,52.01,40229.0,48.1684,48.3917,48.0753,48.3917,40229.0
2020-12-09 10:10:00,52.02,52.13,51.82,52.13,15008.0,48.401,48.5033,48.2149,48.5033,15008.0
2020-12-09 10:20:00,52.09,52.26,51.96,52.22,12523.0,48.4661,48.6243,48.3452,48.5871,12523.0
2020-12-09 10:30:00,52.23,52.44,52.19,52.3,15667.0,48.5964,48.7918,48.5592,48.6615,15667.0
2020-12-09 10:40:00,52.32,52.5,52.26,52.46,17112.0,48.6801,48.8476,48.6243,48.8104,17112.0
2020-12-09 10:50:00,52.45,52.58,52.44,52.52,12991.0,48.8011,48.922,48.7918,48.8662,12991.0
2020-12-09 11:00:00,52.5,52.6,52.32,52.59,12331.0,48.8476,48.9406,48.6801,48.9313,12331.0
2020-12-09 11:10:00,52.59,52.71,52.54,52.66,14502.0,48.9313,49.043,48.8848,48.9965,14502.0
2020-12-09 11:20:00,52.67,52.82,52.55,52.6,22113.0,49.0058,49.1453,48.8941,48.9406,22113.0
2020-12-09 11:30:00,52.56,52.57,52.39,52.48,8390.0,48.9034,48.9127,48.7453,48.829,8390.0
2020-12-09 11:40:00,52.42,52.44,52.37,52.37,11650.0,48.7732,48.7918,48.7266,48.7266,11650.0
2020-12-09 11:50:00,52.39,52.43,52.3,52.3,12866.0,48.7453,48.7825,48.6615,48.6615,12866.0
2020-12-09 12:00:00,52.29,52.31,52.13,52.15,11005.0,48.6522,48.6708,48.5033,48.522,11005.0
2020-12-09 12:10:00,52.1,52.1,52.03,52.04,14693.0,48.4754,48.4754,48.4103,48.4196,14693.0
2020-12-09 12:20:00,52.03,52.07,51.99,52.02,9932.0,48.4103,48.4475,48.3731,48.401,9932.0
2020-12-09 12:30:00,52.02,52.03,51.84,51.84,12097.0,48.401,48.4103,48.2335,48.2335,12097.0
2020-12-09 12:40:00,51.83,51.98,51.74,51.83,17035.0,48.2242,48.3638,48.1405,48.2242,17035.0
2020-12-09 12:50:00,51.81,51.92,51.78,51.92,9510.0,48.2056,48.308,48.1777,48.308,9510.0
2020-12-09 13:00:00,51.87,51.88,51.74,51.76,11499.0,48.2614,48.2707,48.1405,48.1591,11499.0
2020-12-09 13:10:00,51.75,51.75,51.41,51.48,48922.0,48.1498,48.1498,47.8334,47.8986,48922.0
2020-12-09 13:20:00,51.5,51.63,51.41,51.62,37137.0,47.9172,48.0381,47.8334,48.0288,37137.0
2020-12-09 13:30:00,51.63,51.65,51.41,51.49,25279.0,48.0381,48.0567,47.8334,47.9079,25279.0
2020-12-09 13:40:00,51.47,51.55,51.4,51.42,21580.0,47.8893,47.9637,47.8241,47.8427,21580.0
2020-12-09 13:50:00,51.4,51.4,50.86,50.88,60233.0,47.8241,47.8241,47.3217,47.3403,60233.0
2020-12-09 14:00:00,50.89,51.15,50.89,51.04,37404.0,47.3496,47.5915,47.3496,47.4892,37404.0
2020-12-09 14:10:00,51.05,51.07,50.85,50.88,40899.0,47.4985,47.5171,47.3124,47.3403,40899.0
2020-12-09 14:20:00,50.87,51.08,50.81,51.05,29658.0,47.331,47.5264,47.2752,47.4985,29658.0
2020-12-09 14:30:00,51.04,51.06,50.9,51.01,33756.0,47.4892,47.5078,47.3589,47.4613,33756.0
2020-12-09 14:40:00,51.01,51.01,50.92,51.0,16596.0,47.4613,47.4613,47.3775,47.452,16596.0
2020-12-09 14:50:00,51.01,51.17,50.99,51.09,22999.0,47.4613,47.6101,47.4427,47.5357,22999.0
2020-12-09 15:00:00,51.07,51.17,50.98,51.15,36955.0,47.5171,47.6101,47.4333,47.5915,36955.0
2020-12-09 15:10:00,51.16,51.3,51.13,51.23,45501.0,47.6008,47.7311,47.5729,47.666,45501.0
2020-12-09 15:20:00,51.24,51.27,51.18,51.26,47128.0,47.6753,47.7032,47.6194,47.6939,47128.0
2020-12-09 15:30:00,51.26,51.33,51.25,51.29,112355.0,47.6939,47.759,47.6846,47.7218,112355.0
2020-12-09 15:40:00,51.29,51.49,51.29,51.48,187337.0,47.7218,47.9079,47.7218,47.8986,187337.0
2020-12-09 15:50:00,51.48,51.53,51.4,51.47,208226.0,47.8986,47.9451,47.8241,47.8893,208226.0
2020-12-10 09:30:00,51.4,52.03,51.4,52.01,86635.0,47.8241,48.4103,47.8241,48.3917,86635.0
2020-12-10 09:40:00,52.09,52.27,52.0,52.19,54689.0,48.4661,48.6336,48.3824,48.5592,54689.0
2020-12-10 09:50:00,52.19,52.46,52.18,52.23,54524.0,48.5592,48.8104,48.5499,48.5964,54524.0
2020-12-10 10:00:00,52.24,52.42,52.14,52.39,37470.0,48.6057,48.7732,48.5126,48.7453,37470.0
2020-12-10 10:10:00,52.4,52.4,52.13,52.13,23141.0,48.7546,48.7546,48.5033,48.5033,23141.0
2020-12-10 10:20:00,52.11,52.22,51.93,51.99,18865.0,48.4847,48.5871,48.3173,48.3731,18865.0
2020-12-10 10:30:00,52.0,52.0,51.72,51.86,29426.0,48.3824,48.3824,48.1219,48.2521,29426.0
2020-12-10 10:40:00,51.84,51.85,51.56,51.57,16911.0,48.2335,48.2428,47.973,47.9823,16911.0
2020-12-10 10:50:00,51.59,51.59,51.35,51.48,21304.0,48.0009,48.0009,47.7776,47.8986,21304.0
2020-12-10 11:00:00,51.51,51.51,51.25,51.33,18966.0,47.9265,47.9265,47.6846,47.759,18966.0
2020-12-10 11:10:00,51.31,51.33,51.17,51.27,23749.0,47.7404,47.759,47.6101,47.7032,23749.0
2020-12-10 11:20:00,51.3,51.46,51.26,51.43,35773.0,47.7311,47.88,47.6939,47.852,35773.0
2020-12-10 11:30:00,51.42,51.45,51.14,51.19,22801.0,47.8427,47.8707,47.5822,47.6287,22801.0
2020-12-10 11:40:00,51.18,51.34,51.17,51.33,9148.0,47.6194,47.7683,47.6101,47.759,9148.0
2020-12-10 11:50:00,51.32,51.36,51.21,51.24,12339.0,47.7497,47.7869,47.6473,47.6753,12339.0
2020-12-10 12:00:00,51.24,51.38,51.24,51.36,16400.0,47.6753,47.8055,47.6753,47.7869,16400.0
2020-12-10 12:10:00,51.35,51.36,51.28,51.28,9272.0,47.7776,47.7869,47.7125,47.7125,9272.0
2020-12-10 12:20:00,51.3,51.35,51.27,51.3,7300.0,47.7311,47.7776,47.7032,47.7311,7300.0
2020-12-10 12:30:00,51.28,51.37,51.27,51.32,23646.0,47.7125,47.7962,47.7032,47.7497,23646.0
2020-12-10 12:40:00,51.3,51.34,51.21,51.21,12663.0,47.7311,47.7683,47.6473,47.6473,12663.0
2020-12-10 12:50:00,51.21,51.27,51.15,51.17,20632.0,47.6473,47.7032,47.5915,47.6101,20632.0
2020-12-10 13:00:00,51.17,51.29,51.14,51.29,20607.0,47.6101,47.7218,47.5822,47.7218,20607.0
2020-12-10 13:10:00,51.29,51.47,51.29,51.34,20604.0,47.7218,47.8893,47.7218,47.7683,20604.0
2020-12-10 13:20:00,51.33,51.34,51.24,51.3,15460.0,47.759,47.7683,47.6753,47.7311,15460.0
2020-12-10 13:30:00,51.33,51.33,51.22,51.27,9123.0,47.759,47.759,47.6567,47.7032,9123.0
2020-12-10 13:40:00,51.29,51.34,51.24,51.25,6790.0,47.7218,47.7683,47.6753,47.6846,6790.0
2020-12-10 13:50:00,51.24,51.25,51.17,51.25,15574.0,47.6753,47.6846,47.6101,47.6846,15574.0
2020-12-10 14:00:00,51.23,51.36,51.22,51.29,15474.0,47.666,47.7869,47.6567,47.7218,15474.0
2020-12-10 14:10:00,51.27,51.27,51.18,51.2,7226.0,47.7032,47.7032,47.6194,47.638,7226.0
2020-12-10 14:20:00,51.2,51.4,51.2,51.33,9169.0,47.638,47.8241,47.638,47.759,9169.0
2020-12-10 14:30:00,51.34,51.44,51.34,51.44,11540.0,47.7683,47.8613,47.7683,47.8613,11540.0
2020-12-10 14:40:00,51.4,51.49,51.4,51.47,11258.0,47.8241,47.9079,47.8241,47.8893,11258.0
2020-12-10 14:50:00,51.48,51.53,51.37,51.42,10924.0,47.8986,47.9451,47.7962,47.8427,10924.0
2020-12-10 15:00:00,51.41,51.44,51.31,51.35,18547.0,47.8334,47.8613,47.7404,47.7776,18547.0
2020-12-10 15:10:00,51.36,51.49,51.36,51.41,13871.0,47.7869,47.9079,47.7869,47.8334,13871.0
2020-12-10 15:20:00,51.41,51.49,51.4,51.49,9092.0,47.8334,47.9079,47.8241,47.9079,9092.0
2020-12-10 15:30:00,51.48,51.57,51.44,51.55,23036.0,47.8986,47.9823,47.8613,47.9637,23036.0
2020-12-10 15:40:00,51.53,51.54,51.45,51.47,36792.0,47.9451,47.9544,47.8707,47.8893,36792.0
2020-12-10 15:50:00,51.49,51.59,51.47,51.5,44955.0,47.9079,48.0009,47.8893,47.9172,44955.0
2020-12-11 09:30:00,51.58,51.58,51.22,51.27,74543.0,47.9916,47.9916,47.6567,47.7032,74543.0
2020-12-11 09:40:00,51.21,51.23,51.06,51.14,17252.0,47.6473,47.666,47.5078,47.5822,17252.0
2020-12-11 09:50:00,51.1,51.35,51.0,51.35,25268.0,47.545,47.7776,47.452,47.7776,25268.0
2020-12-11 10:00:00,51.29,51.68,51.17,51.63,15556.0,47.7218,48.0846,47.6101,48.0381,15556.0
2020-12-11 10:10:00,51.67,51.83,51.62,51.82,16088.0,48.0753,48.2242,48.0288,48.2149,16088.0
2020-12-11 10:20:00,51.78,51.9,51.72,51.87,12550.0,48.1777,48.2893,48.1219,48.2614,12550.0
2020-12-11 10:30:00,51.87,51.87,51.6,51.66,8550.0,48.2614,48.2614,48.0102,48.066,8550.0
2020-12-11 10:40:00,51.65,51.72,51.38,51.45,15108.0,48.0567,48.1219,47.8055,47.8707,15108.0
2020-12-11 10:50:00,51.47,51.47,51.22,51.33,10274.0,47.8893,47.8893,47.6567,47.759,10274.0
2020-12-11 11:00:00,51.32,51.5,51.28,51.48,6469.0,47.7497,47.9172,47.7125,47.8986,6469.0
2020-12-11 11:10:00,51.47,51.6,51.42,51.52,14722.0,47.8893,48.0102,47.8427,47.9358,14722.0
2020-12-11 11:20:00,51.52,51.53,51.37,51.39,14405.0,47.9358,47.9451,47.7962,47.8148,14405.0
2020-12-11 11:30:00,51.38,51.4,51.27,51.27,8967.0,47.8055,47.8241,47.7032,47.7032,8967.0
2020-12-11 11:40:00,51.29,51.3,51.15,51.2,10899.0,47.7218,47.7311,47.5915,47.638,10899.0
2020-12-11 11:50:00,51.21,51.37,51.19,51.37,10213.0,47.6473,47.7962,47.6287,47.7962,10213.0
2020-12-11 12:00:00,51.38,51.4,51.29,51.34,7278.0,47.8055,47.8241,47.7218,47.7683,7278.0
2020-12-11 12:10:00,51.36,51.43,51.36,51.4,6755.0,47.7869,47.852,47.7869,47.8241,6755.0
2020-12-11 12:20:00,51.38,51.39,51.26,51.34,10222.0,47.8055,47.8148,47.6939,47.7683,10222.0
2020-12-11 12:30:00,51.34,51.36,51.17,51.18,9951.0,47.7683,47.7869,47.6101,47.6194,9951.0
2020-12-11 12:40:00,51.16,51.32,51.16,51.32,11935.0,47.6008,47.7497,47.6008,47.7497,11935.0
2020-12-11 12:50:00,51.34,51.41,51.33,51.37,9763.0,47.7683,47.8334,47.759,47.7962,9763.0
2020-12-11 13:00:00,51.34,51.44,51.34,51.4,6625.0,47.7683,47.8613,47.7683,47.8241,6625.0
2020-12-11 13:10:00,51.38,51.42,51.28,51.29,9251.0,47.8055,47.8427,47.7125,47.7218,9251.0
2020-12-11 13:20:00,51.28,51.31,51.2,51.29,11041.0,47.7125,47.7404,47.638,47.7218,11041.0
2020-12-11 13:30:00,51.3,51.31,51.24,51.27,6426.0,47.7311,47.7404,47.6753,47.7032,6426.0
2020-12-11 13:40:00,51.26,51.26,51.15,51.21,6184.0,47.6939,47.6939,47.5915,47.6473,6184.0
2020-12-11 13:50:00,51.19,51.3,51.15,51.3,5400.0,47.6287,47.7311,47.5915,47.7311,5400.0
2020-12-11 14:00:00,51.31,51.32,51.12,51.13,8300.0,47.7404,47.7497,47.5636,47.5729,8300.0
2020-12-11 14:10:00,51.1,51.15,51.07,51.08,9634.0,47.545,47.5915,47.5171,47.5264,9634.0
2020-12-11 14:20:00,51.07,51.11,51.04,51.1,11054.0,47.5171,47.5543,47.4892,47.545,11054.0
2020-12-11 14:30:00,51.1,51.2,51.06,51.06,9047.0,47.545,47.638,47.5078,47.5078,9047.0
2020-12-11 14:40:00,51.05,51.08,51.0,51.07,7934.0,47.4985,47.5264,47.452,47.5171,7934.0
2020-12-11 14:50:00,51.07,51.08,50.94,51.04,10734.0,47.5171,47.5264,47.3961,47.4892,10734.0
2020-12-11 15:00:00,51.04,51.05,50.9,51.0,18331.0,47.4892,47.4985,47.3589,47.452,18331.0
2020-12-11 15:10:00,51.03,51.06,50.98,51.04,13166.0,47.4799,47.5078,47.4333,47.4892,13166.0
2020-12-11 15:20:00,51.04,51.1,51.01,51.1,21322.0,47.4892,47.545,47.4613,47.545,21322.0
2020-12-11 15:30:00,51.1,51.17,51.1,51.14,24388.0,47.545,47.6101,47.545,47.5822,24388.0
2020-12-11 15:40:00,51.14,51.17,51.07,51.11,38599.0,47.5822,47.6101,47.5171,47.5543,38599.0
2020-12-11 15:50:00,51.1,51.15,51.04,51.05,94727.0,47.545,47.5915,47.4892,47.4985,94727.0
2020-12-14 09:30:00,50.8,51.4,50.78,51.4,79223.0,47.2659,47.8241,47.2473,47.8241,79223.0
2020-12-14 09:40:00,51.44,51.52,51.05,51.14,76921.0,47.8613,47.9358,47.4985,47.5822,76921.0
2020-12-14 09:50:00,51.14,51.2,51.04,51.1,29353.0,47.5822,47.638,47.4892,47.545,29353.0
2020-12-14 10:00:00,51.13,51.15,50.85,50.94,35111.0,47.5729,47.5915,47.3124,47.3961,35111.0
2020-12-14 10:10:00,50.92,50.99,50.8,50.8,22601.0,47.3775,47.4427,47.2659,47.2659,22601.0
2020-12-14 10:20:00,50.78,50.85,50.7,50.83,13243.0,47.2473,47.3124,47.1728,47.2938,13243.0
2020-12-14 10:30:00,50.83,50.87,50.7,50.79,14156.0,47.2938,47.331,47.1728,47.2566,14156.0
2020-12-14 10:40:00,50.8,50.81,50.63,50.7,16209.0,47.2659,47.2752,47.1077,47.1728,16209.0
2020-12-14 10:50:00,50.74,50.78,50.49,50.51,36031.0,47.21,47.2473,46.9774,46.996,36031.0
2020-12-14 11:00:00,50.48,50.53,50.34,50.39,12240.0,46.9681,47.0147,46.8379,46.8844,12240.0
2020-12-14 11:10:00,50.39,50.6,50.39,50.57,12779.0,46.8844,47.0798,46.8844,47.0519,12779.0
2020-12-14 11:20:00,50.48,50.49,50.34,50.36,8658.0,46.9681,46.9774,46.8379,46.8565,8658.0
2020-12-14 11:30:00,50.37,50.43,50.26,50.29,15187.0,46.8658,46.9216,46.7634,46.7914,15187.0
2020-12-14 11:40:00,50.3,50.3,50.18,50.27,12979.0,46.8007,46.8007,46.689,46.7727,12979.0
2020-12-14 11:50:00,50.28,50.41,50.25,50.41,7183.0,46.782,46.903,46.7541,46.903,7183.0
2020-12-14 12:00:00,50.45,50.51,50.39,50.51,10750.0,46.9402,46.996,46.8844,46.996,10750.0
2020-12-14 12:10:00,50.53,50.54,50.36,50.4,11648.0,47.0147,47.024,46.8565,46.8937,11648.0
2020-12-14 12:20:00,50.39,50.46,50.38,50.44,7385.0,46.8844,46.9495,46.8751,46.9309,7385.0
2020-12-14 12:30:00,50.46,50.57,50.46,50.56,8405.0,46.9495,47.0519,46.9495,47.0426,8405.0
2020-12-14 12:40:00,50.57,50.57,50.49,50.52,8239.0,47.0519,47.0519,46.9774,47.0054,8239.0
2020-12-14 12:50:00,50.53,50.53,50.42,50.44,11565.0,47.0147,47.0147,46.9123,46.9309,11565.0
2020-12-14 13:00:00,50.45,50.49,50.29,50.32,14949.0,46.9402,46.9774,46.7914,46.8193,14949.0
2020-12-14 13:10:00,50.31,50.33,50.22,50.28,14023.0,46.81,46.8286,46.7262,46.782,14023.0
2020-12-14 13:20:00,50.29,50.39,50.22,50.22,9876.0,46.7914,46.8844,46.7262,46.7262,9876.0
2020-12-14 13:30:00,50.23,50.35,50.23,50.3,7718.0,46.7355,46.8472,46.7355,46.8007,7718.0
2020-12-14 13:40:00,50.33,50.36,50.24,50.26,7069.0,46.8286,46.8565,46.7448,46.7634,7069.0
2020-12-14 13:50:00,50.23,50.29,50.23,50.27,3449.0,46.7355,46.7914,46.7355,46.7727,3449.0
2020-12-14 14:00:00,50.3,50.39,50.29,50.35,6277.0,46.8007,46.8844,46.7914,46.8472,6277.0
2020-12-14 14:10:00,50.36,50.41,50.35,50.41,5352.0,46.8565,46.903,46.8472,46.903,5352.0
2020-12-14 14:20:00,50.41,50.49,50.4,50.45,8220.0,46.903,46.9774,46.8937,46.9402,8220.0
2020-12-14 14:30:00,50.46,50.54,50.38,50.39,10069.0,46.9495,47.024,46.8751,46.8844,10069.0
2020-12-14 14:40:00,50.36,50.37,50.26,50.28,22456.0,46.8565,46.8658,46.7634,46.782,22456.0
2020-12-14 14:50:00,50.29,50.31,50.1,50.11,33111.0,46.7914,46.81,46.6146,46.6239,33111.0
2020-12-14 15:00:00,50.12,50.12,49.91,49.94,49150.0,46.6332,46.6332,46.4378,46.4657,49150.0
2020-12-14 15:10:00,49.94,50.01,49.94,50.01,29546.0,46.4657,46.5308,46.4657,46.5308,29546.0
2020-12-14 15:20:00,50.01,50.06,49.97,50.05,37998.0,46.5308,46.5774,46.4936,46.568,37998.0
2020-12-14 15:30:00,50.04,50.04,49.81,49.86,54026.0,46.5587,46.5587,46.3447,46.3913,54026.0
2020-12-14 15:40:00,49.85,49.88,49.78,49.84,64926.0,46.382,46.4099,46.3168,46.3727,64926.0
2020-12-14 15:50:00,49.85,49.91,49.79,49.83,147562.0,46.382,46.4378,46.3261,46.3634,147562.0
2020-12-15 09:30:00,50.87,51.12,50.79,51.03,137996.0,47.331,47.5636,47.2566,47.4799,137996.0
2020-12-15 09:40:00,51.04,51.48,51.04,51.48,90265.0,47.4892,47.8986,47.4892,47.8986,90265.0
2020-12-15 09:50:00,51.48,52.02,51.48,51.66,74323.0,47.8986,48.401,47.8986,48.066,74323.0
2020-12-15 10:00:00,51.67,51.88,51.54,51.83,46647.0,48.0753,48.2707,47.9544,48.2242,46647.0
2020-12-15 10:10:00,51.82,51.91,51.48,51.48,38749.0,48.2149,48.2986,47.8986,47.8986,38749.0
2020-12-15 10:20:00,51.47,51.7,51.44,51.46,40206.0,47.8893,48.1033,47.8613,47.88,40206.0
2020-12-15 10:30:00,51.44,51.51,51.33,51.34,46283.0,47.8613,47.9265,47.759,47.7683,46283.0
2020-12-15 10:40:00,51.33,51.35,51.17,51.21,62613.0,47.759,47.7776,47.6101,47.6473,62613.0
2020-12-15 10:50:00,51.22,51.24,50.93,50.96,31490.0,47.6567,47.6753,47.3868,47.4147,31490.0
2020-12-15 11:00:00,50.96,51.08,50.81,51.03,28798.0,47.4147,47.5264,47.2752,47.4799,28798.0
2020-12-15 11:10:00,51.02,51.02,50.9,51.02,14094.0,47.4706,47.4706,47.3589,47.4706,14094.0
2020-12-15 11:20:00,51.01,51.13,50.96,51.03,21361.0,47.4613,47.5729,47.4147,47.4799,21361.0
2020-12-15 11:30:00,51.01,51.13,50.95,51.13,19887.0,47.4613,47.5729,47.4054,47.5729,19887.0
2020-12-15 11:40:00,51.13,51.2,51.08,51.11,11137.0,47.5729,47.638,47.5264,47.5543,11137.0
2020-12-15 11:50:00,51.1,51.4,51.1,51.4,15640.0,47.545,47.8241,47.545,47.8241,15640.0
2020-12-15 12:00:00,51.41,51.42,51.32,51.34,16964.0,47.8334,47.8427,47.7497,47.7683,16964.0
2020-12-15 12:10:00,51.38,51.39,51.27,51.32,13233.0,47.8055,47.8148,47.7032,47.7497,13233.0
2020-12-15 12:20:00,51.34,51.37,51.24,51.25,9787.0,47.7683,47.7962,47.6753,47.6846,9787.0
2020-12-15 12:30:00,51.25,51.28,51.21,51.22,10595.0,47.6846,47.7125,47.6473,47.6567,10595.0
2020-12-15 12:40:00,51.22,51.28,51.16,51.16,8745.0,47.6567,47.7125,47.6008,47.6008,8745.0
2020-12-15 12:50:00,51.16,51.17,51.11,51.13,13463.0,47.6008,47.6101,47.5543,47.5729,13463.0
2020-12-15 13:00:00,51.15,51.35,51.15,51.34,10980.0,47.5915,47.7776,47.5915,47.7683,10980.0
2020-12-15 13:10:00,51.34,51.46,51.33,51.46,10851.0,47.7683,47.88,47.759,47.88,10851.0
2020-12-15 13:20:00,51.46,51.48,51.42,51.42,11639.0,47.88,47.8986,47.8427,47.8427,11639.0
2020-12-15 13:30:00,51.4,51.43,51.31,51.38,10175.0,47.8241,47.852,47.7404,47.8055,10175.0
2020-12-15 13:40:00,51.38,51.51,51.38,51.46,9977.0,47.8055,47.9265,47.8055,47.88,9977.0
2020-12-15 13:50:00,51.44,51.49,51.34,51.39,14775.0,47.8613,47.9079,47.7683,47.8148,14775.0
2020-12-15 14:00:00,51.38,51.51,51.33,51.51,9620.0,47.8055,47.9265,47.759,47.9265,9620.0
2020-12-15 14:10:00,51.51,51.57,51.49,51.56,21747.0,47.9265,47.9823,47.9079,47.973,21747.0
2020-12-15 14:20:00,51.56,51.56,51.47,51.52,14231.0,47.973,47.973,47.8893,47.9358,14231.0
2020-12-15 14:30:00,51.51,51.58,51.47,51.58,18292.0,47.9265,47.9916,47.8893,47.9916,18292.0
2020-12-15 14:40:00,51.6,51.63,51.54,51.57,18698.0,48.0102,48.0381,47.9544,47.9823,18698.0
2020-12-15 14:50:00,51.58,51.69,51.58,51.66,19163.0,47.9916,48.094,47.9916,48.066,19163.0
2020-12-15 15:00:00,51.67,51.8,51.67,51.75,37331.0,48.0753,48.1963,48.0753,48.1498,37331.0
2020-12-15 15:10:00,51.76,51.92,51.76,51.87,41497.0,48.1591,48.308,48.1591,48.2614,41497.0
2020-12-15 15:20:00,51.86,51.91,51.8,51.88,34292.0,48.2521,48.2986,48.1963,48.2707,34292.0
2020-12-15 15:30:00,51.87,51.87,51.7,51.84,70610.0,48.2614,48.2614,48.1033,48.2335,70610.0
2020-12-15 15:40:00,51.85,51.88,51.79,51.81,62533.0,48.2428,48.2707,48.187,48.2056,62533.0
2020-12-15 15:50:00,51.81,51.95,51.74,51.83,387887.0,48.2056,48.3359,48.1405,48.2242,387887.0
2020-12-16 09:30:00,52.17,52.73,52.12,52.43,110095.0,48.5406,49.0616,48.494,48.7825,110095.0
2020-12-16 09:40:00,52.44,52.47,52.06,52.08,51194.0,48.7918,48.8197,48.4382,48.4568,51194.0
2020-12-16 09:50:00,52.18,52.23,51.93,51.93,17796.0,48.5499,48.5964,48.3173,48.3173,17796.0
2020-12-16 10:00:00,51.9,51.97,51.72,51.92,26047.0,48.2893,48.3545,48.1219,48.308,26047.0
2020-12-16 10:10:00,51.92,52.1,51.71,52.1,17635.0,48.308,48.4754,48.1126,48.4754,17635.0
2020-12-16 10:20:00,52.02,52.23,51.79,52.16,23192.0,48.401,48.5964,48.187,48.5313,23192.0
2020-12-16 10:30:00,52.21,52.36,52.19,52.34,17384.0,48.5778,48.7173,48.5592,48.6987,17384.0
2020-12-16 10:40:00,52.37,52.37,52.21,52.35,8360.0,48.7266,48.7266,48.5778,48.708,8360.0
2020-12-16 10:50:00,52.38,52.44,52.26,52.34,13132.0,48.736,48.7918,48.6243,48.6987,13132.0
2020-12-16 11:00:00,52.37,52.4,52.26,52.33,12296.0,48.7266,48.7546,48.6243,48.6894,12296.0
2020-12-16 11:10:00,52.33,52.37,52.28,52.33,5200.0,48.6894,48.7266,48.6429,48.6894,5200.0
2020-12-16 11:20:00,52.35,52.52,52.35,52.46,8359.0,48.708,48.8662,48.708,48.8104,8359.0
2020-12-16 11:30:00,52.47,52.47,52.08,52.08,10564.0,48.8197,48.8197,48.4568,48.4568,10564.0
2020-12-16 11:40:00,52.06,52.2,52.04,52.17,11902.0,48.4382,48.5685,48.4196,48.5406,11902.0
2020-12-16 11:50:00,52.15,52.21,52.11,52.13,11676.0,48.522,48.5778,48.4847,48.5033,11676.0
2020-12-16 12:00:00,52.13,52.15,51.97,52.04,17694.0,48.5033,48.522,48.3545,48.4196,17694.0
2020-12-16 12:10:00,52.02,52.09,52.01,52.05,7329.0,48.401,48.4661,48.3917,48.4289,7329.0
2020-12-16 12:20:00,52.07,52.15,52.06,52.09,5405.0,48.4475,48.522,48.4382,48.4661,5405.0
2020-12-16 12:30:00,52.08,52.21,52.08,52.2,4461.0,48.4568,48.5778,48.4568,48.5685,4461.0
2020-12-16 12:40:00,52.19,52.19,52.07,52.17,3744.0,48.5592,48.5592,48.4475,48.5406,3744.0
2020-12-16 12:50:00,52.14,52.19,52.09,52.19,2649.0,48.5126,48.5592,48.4661,48.5592,2649.0
2020-12-16 13:00:00,52.19,52.33,52.19,52.31,3560.0,48.5592,48.6894,48.5592,48.6708,3560.0
2020-12-16 13:10:00,52.32,52.37,52.28,52.33,8570.0,48.6801,48.7266,48.6429,48.6894,8570.0
2020-12-16 13:20:00,52.34,52.37,52.24,52.27,8021.0,48.6987,48.7266,48.6057,48.6336,8021.0
2020-12-16 13:30:00,52.29,52.38,52.29,52.33,10410.0,48.6522,48.736,48.6522,48.6894,10410.0
2020-12-16 13:40:00,52.33,52.4,52.32,52.39,6352.0,48.6894,48.7546,48.6801,48.7453,6352.0
2020-12-16 13:50:00,52.4,52.44,52.26,52.26,16608.0,48.7546,48.7918,48.6243,48.6243,16608.0
2020-12-16 14:00:00,52.3,52.4,51.89,51.99,26116.0,48.6615,48.7546,48.28,48.3731,26116.0
2020-12-16 14:10:00,51.99,52.01,51.58,51.65,28890.0,48.3731,48.3917,47.9916,48.0567,28890.0
2020-12-16 14:20:00,51.64,51.93,51.62,51.87,10480.0,48.0474,48.3173,48.0288,48.2614,10480.0
2020-12-16 14:30:00,51.89,52.34,51.85,52.33,24090.0,48.28,48.6987,48.2428,48.6894,24090.0
2020-12-16 14:40:00,52.29,52.51,52.25,52.51,15602.0,48.6522,48.8569,48.615,48.8569,15602.0
2020-12-16 14:50:00,52.53,52.92,52.52,52.86,37336.0,48.8755,49.2384,48.8662,49.1826,37336.0
2020-12-16 15:00:00,52.87,53.06,52.81,52.89,57949.0,49.1919,49.3686,49.136,49.2105,57949.0
2020-12-16 15:10:00,52.89,53.04,52.85,52.97,46780.0,49.2105,49.35,49.1733,49.2849,46780.0
2020-12-16 15:20:00,52.98,53.14,52.97,53.03,33153.0,49.2942,49.4431,49.2849,49.3407,33153.0
2020-12-16 15:30:00,53.03,53.14,53.01,53.08,55727.0,49.3407,49.4431,49.3221,49.3873,55727.0
2020-12-16 15:40:00,53.09,53.26,53.07,53.26,64363.0,49.3966,49.5547,49.3779,49.5547,64363.0
2020-12-16 15:50:00,53.26,53.28,53.14,53.16,142660.0,49.5547,49.5733,49.4431,49.4617,142660.0
2020-12-17 09:30:00,54.74,55.43,54.5,55.43,187165.0,50.9318,51.5738,50.7085,51.5738,187165.0
2020-12-17 09:40:00,55.4,55.72,55.37,55.71,114533.0,51.5459,51.8436,51.5179,51.8343,114533.0
2020-12-17 09:50:00,55.73,55.96,55.19,55.47,80012.0,51.8529,52.0669,51.3505,51.611,80012.0
2020-12-17 10:00:00,55.48,55.67,55.37,55.55,65082.0,51.6203,51.7971,51.5179,51.6854,65082.0
2020-12-17 10:10:00,55.55,55.65,55.49,55.59,43012.0,51.6854,51.7785,51.6296,51.7226,43012.0
2020-12-17 10:20:00,55.59,55.62,55.17,55.22,44412.0,51.7226,51.7505,51.3319,51.3784,44412.0
2020-12-17 10:30:00,55.23,55.23,54.82,54.84,55129.0,51.3877,51.3877,51.0062,51.0248,55129.0
2020-12-17 10:40:00,54.85,54.98,54.72,54.9,34026.0,51.0341,51.1551,50.9132,51.0806,34026.0
2020-12-17 10:50:00,54.91,55.19,54.89,55.11,42942.0,51.0899,51.3505,51.0713,51.276,42942.0
2020-12-17 11:00:00,55.07,55.07,54.77,54.9,22093.0,51.2388,51.2388,50.9597,51.0806,22093.0
2020-12-17 11:10:00,54.89,54.89,54.6,54.67,27057.0,51.0713,51.0713,50.8015,50.8666,27057.0
2020-12-17 11:20:00,54.65,54.92,54.57,54.91,18868.0,50.848,51.0992,50.7736,51.0899,18868.0
2020-12-17 11:30:00,54.91,54.91,54.69,54.69,22546.0,51.0899,51.0899,50.8852,50.8852,22546.0
2020-12-17 11:40:00,54.7,54.92,54.6,54.9,17642.0,50.8946,51.0992,50.8015,51.0806,17642.0
2020-12-17 11:50:00,54.89,55.05,54.83,54.9,18423.0,51.0713,51.2202,51.0155,51.0806,18423.0
2020-12-17 12:00:00,54.91,55.08,54.9,55.01,14062.0,51.0899,51.2481,51.0806,51.183,14062.0
2020-12-17 12:10:00,55.0,55.0,54.83,54.85,17125.0,51.1737,51.1737,51.0155,51.0341,17125.0
2020-12-17 12:20:00,54.88,55.11,54.84,55.11,15384.0,51.062,51.276,51.0248,51.276,15384.0
2020-12-17 12:30:00,55.13,55.17,55.03,55.07,17186.0,51.2946,51.3319,51.2016,51.2388,17186.0
2020-12-17 12:40:00,55.05,55.19,55.01,55.18,6401.0,51.2202,51.3505,51.183,51.3412,6401.0
2020-12-17 12:50:00,55.13,55.28,55.13,55.23,12387.0,51.2946,51.4342,51.2946,51.3877,12387.0
2020-12-17 13:00:00,55.23,55.33,55.17,55.19,17046.0,51.3877,51.4807,51.3319,51.3505,17046.0
2020-12-17 13:10:00,55.2,55.24,55.03,55.03,17901.0,51.3598,51.397,51.2016,51.2016,17901.0
2020-12-17 13:20:00,54.99,54.99,54.85,54.97,16747.0,51.1644,51.1644,51.0341,51.1458,16747.0
2020-12-17 13:30:00,54.96,55.03,54.83,55.02,16706.0,51.1365,51.2016,51.0155,51.1923,16706.0
2020-12-17 13:40:00,55.01,55.17,54.94,55.07,9519.0,51.183,51.3319,51.1179,51.2388,9519.0
2020-12-17 13:50:00,55.04,55.09,54.98,55.09,11123.0,51.2109,51.2574,51.1551,51.2574,11123.0
2020-12-17 14:00:00,55.09,55.26,55.09,55.24,26839.0,51.2574,51.4156,51.2574,51.397,26839.0
2020-12-17 14:10:00,55.25,55.38,55.21,55.35,21134.0,51.4063,51.5272,51.3691,51.4993,21134.0
2020-12-17 14:20:00,55.35,55.46,55.35,55.45,23374.0,51.4993,51.6017,51.4993,51.5924,23374.0
2020-12-17 14:30:00,55.44,55.47,55.33,55.45,26192.0,51.5831,51.611,51.4807,51.5924,26192.0
2020-12-17 14:40:00,55.44,55.46,55.28,55.28,16164.0,51.5831,51.6017,51.4342,51.4342,16164.0
2020-12-17 14:50:00,55.3,55.35,55.26,55.31,15627.0,51.4528,51.4993,51.4156,51.4621,15627.0
2020-12-17 15:00:00,55.32,55.37,55.22,55.22,25083.0,51.4714,51.5179,51.3784,51.3784,25083.0
2020-12-17 15:10:00,55.24,55.37,55.22,55.37,13929.0,51.397,51.5179,51.3784,51.5179,13929.0
2020-12-17 15:20:00,55.38,55.5,55.37,55.49,28577.0,51.5272,51.6389,51.5179,51.6296,28577.0
2020-12-17 15:30:00,55.49,55.58,55.44,55.54,51112.0,51.6296,51.7133,51.5831,51.6761,51112.0
2020-12-17 15:40:00,55.55,55.56,55.37,55.44,54772.0,51.6854,51.6947,51.5179,51.5831,54772.0
2020-12-17 15:50:00,55.44,55.68,55.41,55.66,279981.0,51.5831,51.8064,51.5552,51.7878,279981.0
2020-12-18 09:30:00,55.46,55.46,54.8,54.83,104103.0,51.6017,51.6017,50.9876,51.0155,104103.0
2020-12-18 09:40:00,54.85,55.12,54.69,54.94,41487.0,51.0341,51.2853,50.8852,51.1179,41487.0
2020-12-18 09:50:00,54.99,55.1,54.67,55.1,23529.0,51.1644,51.2667,50.8666,51.2667,23529.0
2020-12-18 10:00:00,55.11,55.12,54.9,55.1,28628.0,51.276,51.2853,51.0806,51.2667,28628.0
2020-12-18 10:10:00,55.13,55.37,55.1,55.27,17254.0,51.2946,51.5179,51.2667,51.4249,17254.0
2020-12-18 10:20:00,55.26,55.43,55.19,55.26,15717.0,51.4156,51.5738,51.3505,51.4156,15717.0
2020-12-18 10:30:00,55.32,55.37,55.27,55.28,7950.0,51.4714,51.5179,51.4249,51.4342,7950.0
2020-12-18 10:40:00,55.32,55.41,55.23,55.25,4560.0,51.4714,51.5552,51.3877,51.4063,4560.0
2020-12-18 10:50:00,55.27,55.35,55.07,55.33,15391.0,51.4249,51.4993,51.2388,51.4807,15391.0
2020-12-18 11:00:00,55.4,55.57,55.36,55.53,7329.0,51.5459,51.704,51.5086,51.6668,7329.0
2020-12-18 11:10:00,55.48,55.48,55.16,55.21,7853.0,51.6203,51.6203,51.3225,51.3691,7853.0
2020-12-18 11:20:00,55.25,55.25,55.12,55.25,5338.0,51.4063,51.4063,51.2853,51.4063,5338.0
2020-12-18 11:30:00,55.24,55.26,55.15,55.23,4334.0,51.397,51.4156,51.3132,51.3877,4334.0
2020-12-18 11:40:00,55.24,55.3,55.16,55.29,4319.0,51.397,51.4528,51.3225,51.4435,4319.0
2020-12-18 11:50:00,55.29,55.45,55.28,55.45,3133.0,51.4435,51.5924,51.4342,51.5924,3133.0
2020-12-18 12:00:00,55.42,55.47,55.4,55.45,3548.0,51.5645,51.611,51.5459,51.5924,3548.0
2020-12-18 12:10:00,55.44,55.45,55.37,55.43,3150.0,51.5831,51.5924,51.5179,51.5738,3150.0
2020-12-18 12:20:00,55.44,55.5,55.41,55.49,5093.0,51.5831,51.6389,51.5552,51.6296,5093.0
2020-12-18 12:30:00,55.49,55.49,55.32,55.32,5322.0,51.6296,51.6296,51.4714,51.4714,5322.0
2020-12-18 12:40:00,55.31,55.32,55.18,55.18,4611.0,51.4621,51.4714,51.3412,51.3412,4611.0
2020-12-18 12:50:00,55.19,55.22,55.16,55.2,6411.0,51.3505,51.3784,51.3225,51.3598,6411.0
2020-12-18 13:00:00,55.19,55.28,55.13,55.27,7940.0,51.3505,51.4342,51.2946,51.4249,7940.0
2020-12-18 13:10:00,55.28,55.28,55.21,55.24,7001.0,51.4342,51.4342,51.3691,51.397,7001.0
2020-12-18 13:20:00,55.23,55.23,55.1,55.1,8530.0,51.3877,51.3877,51.2667,51.2667,8530.0
2020-12-18 13:30:00,55.11,55.17,55.1,55.13,4550.0,51.276,51.3319,51.2667,51.2946,4550.0
2020-12-18 13:40:00,55.16,55.18,55.1,55.11,10882.0,51.3225,51.3412,51.2667,51.276,10882.0
2020-12-18 13:50:00,55.1,55.13,54.98,55.13,16204.0,51.2667,51.2946,51.1551,51.2946,16204.0
2020-12-18 14:00:00,55.11,55.16,55.05,55.16,10588.0,51.276,51.3225,51.2202,51.3225,10588.0
2020-12-18 14:10:00,55.17,55.17,55.0,55.05,10128.0,51.3319,51.3319,51.1737,51.2202,10128.0
2020-12-18 14:20:00,55.05,55.13,55.04,55.11,6922.0,51.2202,51.2946,51.2109,51.276,6922.0
2020-12-18 14:30:00,55.1,55.14,55.04,55.04,9195.0,51.2667,51.3039,51.2109,51.2109,9195.0
2020-12-18 14:40:00,55.1,55.15,55.03,55.05,13716.0,51.2667,51.3132,51.2016,51.2202,13716.0
2020-12-18 14:50:00,55.04,55.04,54.75,54.81,31598.0,51.2109,51.2109,50.9411,50.9969,31598.0
2020-12-18 15:00:00,54.82,54.89,54.67,54.69,34119.0,51.0062,51.0713,50.8666,50.8852,34119.0
2020-12-18 15:10:00,54.7,54.94,54.65,54.9,19997.0,50.8946,51.1179,50.848,51.0806,19997.0
2020-12-18 15:20:00,54.9,54.91,54.73,54.79,16668.0,51.0806,51.0899,50.9225,50.9783,16668.0
2020-12-18 15:30:00,54.82,54.86,54.7,54.79,16065.0,51.0062,51.0434,50.8946,50.9783,16065.0
2020-12-18 15:40:00,54.79,54.79,54.57,54.63,63264.0,50.9783,50.9783,50.7736,50.8294,63264.0
2020-12-18 15:50:00,54.63,54.65,54.34,54.41,350874.0,50.8294,50.848,50.5596,50.6247,350874.0
2020-12-21 09:30:00,53.59,54.04,53.43,53.74,118331.0,50.648,51.0733,50.4968,50.7897,118331.0
2020-12-21 09:40:00,53.76,54.14,53.76,53.99,38687.0,50.8086,51.1678,50.8086,51.026,38687.0
2020-12-21 09:50:00,53.97,54.17,53.8,54.15,32730.0,51.0071,51.1961,50.8465,51.1772,32730.0
2020-12-21 10:00:00,54.17,54.48,54.1,54.21,47058.0,51.1961,51.4891,51.13,51.2339,47058.0
2020-12-21 10:10:00,54.22,54.26,54.09,54.15,21325.0,51.2434,51.2812,51.1205,51.1772,21325.0
2020-12-21 10:20:00,54.19,54.45,54.15,54.45,31817.0,51.215,51.4608,51.1772,51.4608,31817.0
2020-12-21 10:30:00,54.43,54.72,54.42,54.65,41110.0,51.4419,51.7159,51.4324,51.6498,41110.0
2020-12-21 10:40:00,54.63,54.65,54.47,54.49,11062.0,51.6309,51.6498,51.4797,51.4986,11062.0
2020-12-21 10:50:00,54.51,54.54,54.35,54.35,10598.0,51.5175,51.5458,51.3663,51.3663,10598.0
2020-12-21 11:00:00,54.38,54.39,54.11,54.18,10398.0,51.3946,51.4041,51.1394,51.2056,10398.0
2020-12-21 11:10:00,54.23,54.56,54.22,54.54,23571.0,51.2528,51.5647,51.2434,51.5458,23571.0
2020-12-21 11:20:00,54.52,54.61,54.48,54.5,28124.0,51.5269,51.612,51.4891,51.508,28124.0
2020-12-21 11:30:00,54.54,54.67,54.48,54.6,26462.0,51.5458,51.6687,51.4891,51.6025,26462.0
2020-12-21 11:40:00,54.61,54.62,54.49,54.51,11917.0,51.612,51.6214,51.4986,51.5175,11917.0
2020-12-21 11:50:00,54.5,54.67,54.49,54.57,12861.0,51.508,51.6687,51.4986,51.5742,12861.0
2020-12-21 12:00:00,54.59,54.75,54.59,54.66,19744.0,51.5931,51.7443,51.5931,51.6592,19744.0
2020-12-21 12:10:00,54.69,54.71,54.61,54.61,7820.0,51.6876,51.7065,51.612,51.612,7820.0
2020-12-21 12:20:00,54.68,54.69,54.58,54.63,12640.0,51.6781,51.6876,51.5836,51.6309,12640.0
2020-12-21 12:30:00,54.62,54.67,54.51,54.51,8557.0,51.6214,51.6687,51.5175,51.5175,8557.0
2020-12-21 12:40:00,54.53,54.55,54.43,54.53,20288.0,51.5364,51.5553,51.4419,51.5364,20288.0
2020-12-21 12:50:00,54.52,54.64,54.43,54.45,20510.0,51.5269,51.6403,51.4419,51.4608,20510.0
2020-12-21 13:00:00,54.46,54.5,54.34,54.43,11366.0,51.4702,51.508,51.3568,51.4419,11366.0
2020-12-21 13:10:00,54.42,54.42,54.35,54.37,5871.0,51.4324,51.4324,51.3663,51.3852,5871.0
2020-12-21 13:20:00,54.36,54.36,54.13,54.14,18703.0,51.3757,51.3757,51.1583,51.1678,18703.0
2020-12-21 13:30:00,54.15,54.22,54.07,54.1,15805.0,51.1772,51.2434,51.1016,51.13,15805.0
2020-12-21 13:40:00,54.1,54.17,54.04,54.06,6614.0,51.13,51.1961,51.0733,51.0922,6614.0
2020-12-21 13:50:00,54.07,54.14,54.03,54.03,7195.0,51.1016,51.1678,51.0638,51.0638,7195.0
2020-12-21 14:00:00,54.03,54.05,53.97,54.03,10698.0,51.0638,51.0827,51.0071,51.0638,10698.0
2020-12-21 14:10:00,54.02,54.05,53.97,54.01,9377.0,51.0544,51.0827,51.0071,51.0449,9377.0
2020-12-21 14:20:00,54.0,54.0,53.87,53.95,24714.0,51.0355,51.0355,50.9126,50.9882,24714.0
2020-12-21 14:30:00,53.95,54.0,53.87,54.0,17324.0,50.9882,51.0355,50.9126,51.0355,17324.0
2020-12-21 14:40:00,53.98,54.11,53.97,54.08,18277.0,51.0166,51.1394,51.0071,51.1111,18277.0
2020-12-21 14:50:00,54.11,54.15,54.08,54.08,11308.0,51.1394,51.1772,51.1111,51.1111,11308.0
2020-12-21 15:00:00,54.11,54.12,54.01,54.01,11924.0,51.1394,51.1489,51.0449,51.0449,11924.0
2020-12-21 15:10:00,54.03,54.05,53.89,53.96,19174.0,51.0638,51.0827,50.9315,50.9977,19174.0
2020-12-21 15:20:00,53.96,54.14,53.94,54.14,15003.0,50.9977,51.1678,50.9788,51.1678,15003.0
2020-12-21 15:30:00,54.13,54.13,54.0,54.11,30660.0,51.1583,51.1583,51.0355,51.1394,30660.0
2020-12-21 15:40:00,54.14,54.24,54.06,54.08,66396.0,51.1678,51.2623,51.0922,51.1111,66396.0
2020-12-21 15:50:00,54.07,54.3,53.99,54.26,220487.0,51.1016,51.319,51.026,51.2812,220487.0
2020-12-22 09:30:00,53.85,53.98,53.62,53.65,65978.0,50.8937,51.0166,50.6763,50.7047,65978.0
2020-12-22 09:40:00,53.61,53.67,53.53,53.56,34937.0,50.6669,50.7236,50.5913,50.6196,34937.0
2020-12-22 09:50:00,53.63,53.68,53.25,53.33,21711.0,50.6858,50.733,50.3266,50.4023,21711.0
2020-12-22 10:00:00,53.33,53.45,53.15,53.31,24696.0,50.4023,50.5157,50.2321,50.3834,24696.0
2020-12-22 10:10:00,53.28,53.36,53.17,53.35,15403.0,50.355,50.4306,50.251,50.4212,15403.0
2020-12-22 10:20:00,53.38,53.4,53.23,53.27,14401.0,50.4495,50.4684,50.3077,50.3455,14401.0
2020-12-22 10:30:00,53.29,53.29,53.08,53.08,13696.0,50.3644,50.3644,50.166,50.166,13696.0
2020-12-22 10:40:00,53.07,53.09,52.64,52.66,42639.0,50.1565,50.1754,49.7501,49.769,42639.0
2020-12-22 10:50:00,52.63,52.65,52.22,52.23,40680.0,49.7407,49.7596,49.3532,49.3626,40680.0
2020-12-22 11:00:00,52.27,52.39,52.08,52.38,25921.0,49.4004,49.5139,49.2209,49.5044,25921.0
2020-12-22 11:10:00,52.35,52.43,52.18,52.43,39954.0,49.4761,49.5517,49.3154,49.5517,39954.0
2020-12-22 11:20:00,52.45,52.6,52.39,52.41,26883.0,49.5706,49.7123,49.5139,49.5328,26883.0
2020-12-22 11:30:00,52.41,52.41,52.26,52.27,18326.0,49.5328,49.5328,49.391,49.4004,18326.0
2020-12-22 11:40:00,52.34,52.45,52.28,52.43,12462.0,49.4666,49.5706,49.4099,49.5517,12462.0
2020-12-22 11:50:00,52.42,52.52,52.35,52.35,7968.0,49.5422,49.6367,49.4761,49.4761,7968.0
2020-12-22 12:00:00,52.34,52.37,52.24,52.28,11493.0,49.4666,49.495,49.3721,49.4099,11493.0
2020-12-22 12:10:00,52.3,52.38,52.19,52.37,13997.0,49.4288,49.5044,49.3248,49.495,13997.0
2020-12-22 12:20:00,52.33,52.42,52.29,52.35,16204.0,49.4572,49.5422,49.4193,49.4761,16204.0
2020-12-22 12:30:00,52.33,52.38,52.22,52.26,19285.0,49.4572,49.5044,49.3532,49.391,19285.0
2020-12-22 12:40:00,52.23,52.32,52.2,52.26,14318.0,49.3626,49.4477,49.3343,49.391,14318.0
2020-12-22 12:50:00,52.24,52.28,52.17,52.26,8826.0,49.3721,49.4099,49.3059,49.391,8826.0
2020-12-22 13:00:00,52.27,52.31,52.21,52.27,6229.0,49.4004,49.4383,49.3437,49.4004,6229.0
2020-12-22 13:10:00,52.28,52.29,52.2,52.2,5464.0,49.4099,49.4193,49.3343,49.3343,5464.0
2020-12-22 13:20:00,52.22,52.23,52.14,52.14,6965.0,49.3532,49.3626,49.2776,49.2776,6965.0
2020-12-22 13:30:00,52.15,52.2,52.09,52.11,13154.0,49.287,49.3343,49.2303,49.2492,13154.0
2020-12-22 13:40:00,52.11,52.11,51.79,51.87,25460.0,49.2492,49.2492,48.9468,49.0224,25460.0
2020-12-22 13:50:00,51.88,51.94,51.76,51.78,16241.0,49.0319,49.0886,48.9184,48.9373,16241.0
2020-12-22 14:00:00,51.79,51.8,51.67,51.69,19354.0,48.9468,48.9562,48.8334,48.8523,19354.0
2020-12-22 14:10:00,51.68,51.81,51.64,51.79,14566.0,48.8428,48.9657,48.805,48.9468,14566.0
2020-12-22 14:20:00,51.78,51.92,51.75,51.92,12533.0,48.9373,49.0697,48.909,49.0697,12533.0
2020-12-22 14:30:00,51.93,51.94,51.82,51.84,32265.0,49.0791,49.0886,48.9752,48.9941,32265.0
2020-12-22 14:40:00,51.83,52.03,51.82,52.01,40119.0,48.9846,49.1736,48.9752,49.1547,40119.0
2020-12-22 14:50:00,52.03,52.12,52.0,52.09,50517.0,49.1736,49.2587,49.1453,49.2303,50517.0
2020-12-22 15:00:00,52.09,52.1,51.97,51.97,49964.0,49.2303,49.2398,49.1169,49.1169,49964.0
2020-12-22 15:10:00,51.99,52.08,51.98,52.05,41749.0,49.1358,49.2209,49.1264,49.1925,41749.0
2020-12-22 15:20:00,52.06,52.1,51.97,52.06,44829.0,49.202,49.2398,49.1169,49.202,44829.0
2020-12-22 15:30:00,52.05,52.09,52.03,52.03,64190.0,49.1925,49.2303,49.1736,49.1736,64190.0
2020-12-22 15:40:00,52.02,52.04,51.89,51.9,92235.0,49.1642,49.1831,49.0413,49.0508,92235.0
2020-12-22 15:50:00,51.89,52.06,51.87,51.89,249275.0,49.0413,49.202,49.0224,49.0413,249275.0
2020-12-23 09:30:00,52.48,53.02,52.48,52.96,41428.0,49.5989,50.1093,49.5989,50.0526,41428.0
2020-12-23 09:40:00,52.98,53.37,52.98,53.36,28768.0,50.0715,50.4401,50.0715,50.4306,28768.0
2020-12-23 09:50:00,53.32,53.39,53.17,53.28,32425.0,50.3928,50.459,50.251,50.355,32425.0
2020-12-23 10:00:00,53.38,53.38,53.07,53.17,47102.0,50.4495,50.4495,50.1565,50.251,47102.0
2020-12-23 10:10:00,53.18,53.19,52.73,52.76,46594.0,50.2605,50.2699,49.8352,49.8635,46594.0
2020-12-23 10:20:00,52.77,53.12,52.72,53.12,43371.0,49.873,50.2038,49.8257,50.2038,43371.0
2020-12-23 10:30:00,53.1,53.35,53.1,53.33,23960.0,50.1849,50.4212,50.1849,50.4023,23960.0
2020-12-23 10:40:00,53.33,53.4,53.05,53.06,27619.0,50.4023,50.4684,50.1376,50.1471,27619.0
2020-12-23 10:50:00,53.08,53.18,53.03,53.11,14601.0,50.166,50.2605,50.1187,50.1943,14601.0
2020-12-23 11:00:00,53.09,53.23,53.03,53.11,10282.0,50.1754,50.3077,50.1187,50.1943,10282.0
2020-12-23 11:10:00,53.1,53.18,52.92,52.94,6649.0,50.1849,50.2605,50.0148,50.0337,6649.0
2020-12-23 11:20:00,52.94,53.03,52.91,53.03,7869.0,50.0337,50.1187,50.0053,50.1187,7869.0
2020-12-23 11:30:00,53.01,53.11,52.98,53.0,8411.0,50.0998,50.1943,50.0715,50.0904,8411.0
2020-12-23 11:40:00,53.01,53.07,52.99,53.01,15067.0,50.0998,50.1565,50.0809,50.0998,15067.0
2020-12-23 11:50:00,53.01,53.08,52.99,53.0,15396.0,50.0998,50.166,50.0809,50.0904,15396.0
2020-12-23 12:00:00,53.0,53.05,52.85,52.95,10971.0,50.0904,50.1376,49.9486,50.0431,10971.0
2020-12-23 12:10:00,52.94,53.01,52.9,53.0,8509.0,50.0337,50.0998,49.9959,50.0904,8509.0
2020-12-23 12:20:00,52.99,53.0,52.81,52.81,10633.0,50.0809,50.0904,49.9108,49.9108,10633.0
2020-12-23 12:30:00,52.84,52.96,52.81,52.94,9350.0,49.9392,50.0526,49.9108,50.0337,9350.0
2020-12-23 12:40:00,52.91,52.96,52.86,52.87,9985.0,50.0053,50.0526,49.9581,49.9675,9985.0
2020-12-23 12:50:00,52.87,53.05,52.87,53.05,7858.0,49.9675,50.1376,49.9675,50.1376,7858.0
2020-12-23 13:00:00,53.05,53.19,53.04,53.13,8730.0,50.1376,50.2699,50.1282,50.2132,8730.0
2020-12-23 13:10:00,53.12,53.19,53.1,53.17,5765.0,50.2038,50.2699,50.1849,50.251,5765.0
2020-12-23 13:20:00,53.19,53.27,53.18,53.24,7410.0,50.2699,50.3455,50.2605,50.3172,7410.0
2020-12-23 13:30:00,53.23,53.31,53.2,53.27,7841.0,50.3077,50.3834,50.2794,50.3455,7841.0
2020-12-23 13:40:00,53.26,53.31,53.25,53.25,5927.0,50.3361,50.3834,50.3266,50.3266,5927.0
2020-12-23 13:50:00,53.24,53.24,53.15,53.19,6328.0,50.3172,50.3172,50.2321,50.2699,6328.0
2020-12-23 14:00:00,53.19,53.26,53.19,53.22,8303.0,50.2699,50.3361,50.2699,50.2983,8303.0
2020-12-23 14:10:00,53.2,53.23,53.04,53.07,11211.0,50.2794,50.3077,50.1282,50.1565,11211.0
2020-12-23 14:20:00,53.06,53.11,52.99,53.08,9609.0,50.1471,50.1943,50.0809,50.166,9609.0
2020-12-23 14:30:00,53.08,53.13,53.07,53.13,11345.0,50.166,50.2132,50.1565,50.2132,11345.0
2020-12-23 14:40:00,53.13,53.17,53.13,53.17,5736.0,50.2132,50.251,50.2132,50.251,5736.0
2020-12-23 14:50:00,53.17,53.24,53.15,53.23,9900.0,50.251,50.3172,50.2321,50.3077,9900.0
2020-12-23 15:00:00,53.23,53.23,53.15,53.21,8978.0,50.3077,50.3077,50.2321,50.2888,8978.0
2020-12-23 15:10:00,53.21,53.23,53.17,53.19,6473.0,50.2888,50.3077,50.251,50.2699,6473.0
2020-12-23 15:20:00,53.2,53.23,53.09,53.11,11823.0,50.2794,50.3077,50.1754,50.1943,11823.0
2020-12-23 15:30:00,53.11,53.16,53.07,53.14,12642.0,50.1943,50.2416,50.1565,50.2227,12642.0
2020-12-23 15:40:00,53.16,53.27,53.16,53.23,31500.0,50.2416,50.3455,50.2416,50.3077,31500.0
2020-12-23 15:50:00,53.21,53.34,53.1,53.25,120754.0,50.2888,50.4117,50.1849,50.3266,120754.0
2020-12-24 09:30:00,52.97,53.12,52.78,52.78,69582.0,50.062,50.2038,49.8824,49.8824,69582.0
2020-12-24 09:40:00,52.81,53.25,52.76,53.24,13487.0,49.9108,50.3266,49.8635,50.3172,13487.0
2020-12-24 09:50:00,53.35,53.55,53.31,53.42,17894.0,50.4212,50.6102,50.3834,50.4873,17894.0
2020-12-24 10:00:00,53.43,53.67,53.43,53.62,16325.0,50.4968,50.7236,50.4968,50.6763,16325.0
2020-12-24 10:10:00,53.62,53.65,53.53,53.64,19661.0,50.6763,50.7047,50.5913,50.6952,19661.0
2020-12-24 10:20:00,53.65,53.68,53.45,53.49,10281.0,50.7047,50.733,50.5157,50.5535,10281.0
2020-12-24 10:30:00,53.44,53.6,53.43,53.56,9855.0,50.5062,50.6574,50.4968,50.6196,9855.0
2020-12-24 10:40:00,53.57,53.58,53.44,53.53,11305.0,50.6291,50.6385,50.5062,50.5913,11305.0
2020-12-24 10:50:00,53.51,53.53,53.32,53.39,4300.0,50.5724,50.5913,50.3928,50.459,4300.0
2020-12-24 11:00:00,53.38,53.61,53.38,53.59,14540.0,50.4495,50.6669,50.4495,50.648,14540.0
2020-12-24 11:10:00,53.6,53.61,53.49,53.52,9210.0,50.6574,50.6669,50.5535,50.5818,9210.0
2020-12-24 11:20:00,53.6,53.66,53.49,53.49,6985.0,50.6574,50.7141,50.5535,50.5535,6985.0
2020-12-24 11:30:00,53.49,53.54,53.43,53.45,7091.0,50.5535,50.6007,50.4968,50.5157,7091.0
2020-12-24 11:40:00,53.44,53.6,53.44,53.6,4963.0,50.5062,50.6574,50.5062,50.6574,4963.0
2020-12-24 11:50:00,53.61,53.63,53.54,53.55,5673.0,50.6669,50.6858,50.6007,50.6102,5673.0
2020-12-24 12:00:00,53.57,53.61,53.51,53.58,5762.0,50.6291,50.6669,50.5724,50.6385,5762.0
2020-12-24 12:10:00,53.56,53.57,53.47,53.54,39490.0,50.6196,50.6291,50.5346,50.6007,39490.0
2020-12-24 12:20:00,53.54,53.55,53.38,53.4,46572.0,50.6007,50.6102,50.4495,50.4684,46572.0
2020-12-24 12:30:00,53.4,53.45,53.37,53.4,79846.0,50.4684,50.5157,50.4401,50.4684,79846.0
2020-12-24 12:40:00,53.4,53.4,53.28,53.35,50216.0,50.4684,50.4684,50.355,50.4212,50216.0
2020-12-24 12:50:00,53.35,53.38,53.24,53.34,94041.0,50.4212,50.4495,50.3172,50.4117,94041.0
2020-12-28 09:30:00,54.4,54.98,54.39,54.95,133065.0,51.4135,51.9617,51.4041,51.9333,133065.0
2020-12-28 09:40:00,54.97,55.0,54.27,54.38,41574.0,51.9522,51.9806,51.2906,51.3946,41574.0
2020-12-28 09:50:00,54.39,54.48,54.3,54.38,10934.0,51.4041,51.4891,51.319,51.3946,10934.0
2020-12-28 10:00:00,54.39,54.62,54.39,54.44,15286.0,51.4041,51.6214,51.4041,51.4513,15286.0
2020-12-28 10:10:00,54.4,54.43,54.19,54.21,25191.0,51.4135,51.4419,51.215,51.2339,25191.0
2020-12-28 10:20:00,54.23,54.35,54.16,54.18,13711.0,51.2528,51.3663,51.1867,51.2056,13711.0
2020-12-28 10:30:00,54.19,54.21,53.98,53.98,25340.0,51.215,51.2339,51.0166,51.0166,25340.0
2020-12-28 10:40:00,53.96,53.98,53.79,53.79,23883.0,50.9977,51.0166,50.837,50.837,23883.0
2020-12-28 10:50:00,53.78,53.81,53.6,53.77,44033.0,50.8275,50.8559,50.6574,50.8181,44033.0
2020-12-28 11:00:00,53.77,53.77,53.63,53.75,19294.0,50.8181,50.8181,50.6858,50.7992,19294.0
2020-12-28 11:10:00,53.74,53.97,53.71,53.74,41913.0,50.7897,51.0071,50.7614,50.7897,41913.0
2020-12-28 11:20:00,53.73,53.82,53.7,53.75,17914.0,50.7803,50.8654,50.7519,50.7992,17914.0
2020-12-28 11:30:00,53.79,53.84,53.59,53.61,26755.0,50.837,50.8843,50.648,50.6669,26755.0
2020-12-28 11:40:00,53.62,53.7,53.55,53.6,19303.0,50.6763,50.7519,50.6102,50.6574,19303.0
2020-12-28 11:50:00,53.58,53.65,53.5,53.6,16321.0,50.6385,50.7047,50.5629,50.6574,16321.0
2020-12-28 12:00:00,53.57,53.64,53.51,53.51,19716.0,50.6291,50.6952,50.5724,50.5724,19716.0
2020-12-28 12:10:00,53.48,53.48,53.37,53.43,17963.0,50.544,50.544,50.4401,50.4968,17963.0
2020-12-28 12:20:00,53.42,53.59,53.38,53.59,9249.0,50.4873,50.648,50.4495,50.648,9249.0
2020-12-28 12:30:00,53.61,53.61,53.43,53.45,11883.0,50.6669,50.6669,50.4968,50.5157,11883.0
2020-12-28 12:40:00,53.43,53.45,53.33,53.41,8360.0,50.4968,50.5157,50.4023,50.4779,8360.0
2020-12-28 12:50:00,53.41,53.44,53.3,53.33,10880.0,50.4779,50.5062,50.3739,50.4023,10880.0
2020-12-28 13:00:00,53.38,53.38,53.31,53.36,15165.0,50.4495,50.4495,50.3834,50.4306,15165.0
2020-12-28 13:10:00,53.35,53.46,53.35,53.42,7968.0,50.4212,50.5251,50.4212,50.4873,7968.0
2020-12-28 13:20:00,53.41,53.44,53.39,53.39,6136.0,50.4779,50.5062,50.459,50.459,6136.0
2020-12-28 13:30:00,53.41,53.46,53.38,53.46,4503.0,50.4779,50.5251,50.4495,50.5251,4503.0
2020-12-28 13:40:00,53.43,53.43,53.11,53.15,23560.0,50.4968,50.4968,50.1943,50.2321,23560.0
2020-12-28 13:50:00,53.14,53.26,53.13,53.24,4368.0,50.2227,50.3361,50.2132,50.3172,4368.0
2020-12-28 14:00:00,53.27,53.41,53.27,53.41,3339.0,50.3455,50.4779,50.3455,50.4779,3339.0
2020-12-28 14:10:00,53.45,53.45,53.39,53.42,4658.0,50.5157,50.5157,50.459,50.4873,4658.0
2020-12-28 14:20:00,53.4,53.49,53.35,53.35,7971.0,50.4684,50.5535,50.4212,50.4212,7971.0
2020-12-28 14:30:00,53.4,53.47,53.31,53.31,4206.0,50.4684,50.5346,50.3834,50.3834,4206.0
2020-12-28 14:40:00,53.34,53.44,53.32,53.44,1805.0,50.4117,50.5062,50.3928,50.5062,1805.0
2020-12-28 14:50:00,53.45,53.49,53.43,53.47,1947.0,50.5157,50.5535,50.4968,50.5346,1947.0
2020-12-28 15:00:00,53.48,53.48,53.36,53.36,4149.0,50.544,50.544,50.4306,50.4306,4149.0
2020-12-28 15:10:00,53.36,53.37,53.27,53.27,5746.0,50.4306,50.4401,50.3455,50.3455,5746.0
2020-12-28 15:20:00,53.3,53.37,53.26,53.32,12600.0,50.3739,50.4401,50.3361,50.3928,12600.0
2020-12-28 15:30:00,53.33,53.45,53.29,53.29,20347.0,50.4023,50.5157,50.3644,50.3644,20347.0
2020-12-28 15:40:00,53.29,53.31,53.24,53.26,16564.0,50.3644,50.3834,50.3172,50.3361,16564.0
2020-12-28 15:50:00,53.26,53.27,53.17,53.23,45970.0,50.3361,50.3455,50.251,50.3077,45970.0
2020-12-29 09:30:00,53.6,53.8,53.31,53.35,68053.0,50.6574,50.8465,50.3834,50.4212,68053.0
2020-12-29 09:40:00,53.37,53.56,53.31,53.52,5020.0,50.4401,50.6196,50.3834,50.5818,5020.0
2020-12-29 09:50:00,53.5,53.57,53.14,53.24,21910.0,50.5629,50.6291,50.2227,50.3172,21910.0
2020-12-29 10:00:00,53.22,53.22,52.97,53.08,18970.0,50.2983,50.2983,50.062,50.166,18970.0
2020-12-29 10:10:00,53.05,53.08,52.75,53.08,19201.0,50.1376,50.166,49.8541,50.166,19201.0
2020-12-29 10:20:00,53.05,53.23,53.03,53.16,22494.0,50.1376,50.3077,50.1187,50.2416,22494.0
2020-12-29 10:30:00,53.19,53.43,53.19,53.37,18165.0,50.2699,50.4968,50.2699,50.4401,18165.0
2020-12-29 10:40:00,53.37,53.51,53.37,53.48,20271.0,50.4401,50.5724,50.4401,50.544,20271.0
2020-12-29 10:50:00,53.5,53.6,53.46,53.48,7594.0,50.5629,50.6574,50.5251,50.544,7594.0
2020-12-29 11:00:00,53.49,53.71,53.47,53.68,8071.0,50.5535,50.7614,50.5346,50.733,8071.0
2020-12-29 11:10:00,53.7,53.78,53.65,53.7,5604.0,50.7519,50.8275,50.7047,50.7519,5604.0
2020-12-29 11:20:00,53.69,53.83,53.69,53.79,4578.0,50.7425,50.8748,50.7425,50.837,4578.0
2020-12-29 11:30:00,53.86,54.06,53.86,54.02,8808.0,50.9032,51.0922,50.9032,51.0544,8808.0
2020-12-29 11:40:00,54.05,54.05,53.92,53.94,4080.0,51.0827,51.0827,50.9599,50.9788,4080.0
2020-12-29 11:50:00,53.89,53.89,53.69,53.73,8872.0,50.9315,50.9315,50.7425,50.7803,8872.0
2020-12-29 12:00:00,53.72,53.76,53.65,53.71,7446.0,50.7708,50.8086,50.7047,50.7614,7446.0
2020-12-29 12:10:00,53.66,53.67,53.46,53.46,19719.0,50.7141,50.7236,50.5251,50.5251,19719.0
2020-12-29 12:20:00,53.48,53.5,53.43,53.44,11056.0,50.544,50.5629,50.4968,50.5062,11056.0
2020-12-29 12:30:00,53.49,53.57,53.33,53.33,16560.0,50.5535,50.6291,50.4023,50.4023,16560.0
2020-12-29 12:40:00,53.33,53.41,53.23,53.24,17904.0,50.4023,50.4779,50.3077,50.3172,17904.0
2020-12-29 12:50:00,53.24,53.29,53.15,53.23,21240.0,50.3172,50.3644,50.2321,50.3077,21240.0
2020-12-29 13:00:00,53.22,53.23,53.03,53.12,11168.0,50.2983,50.3077,50.1187,50.2038,11168.0
2020-12-29 13:10:00,53.13,53.33,53.11,53.33,12224.0,50.2132,50.4023,50.1943,50.4023,12224.0
2020-12-29 13:20:00,53.33,53.33,53.15,53.19,7359.0,50.4023,50.4023,50.2321,50.2699,7359.0
2020-12-29 13:30:00,53.16,53.18,53.1,53.12,9392.0,50.2416,50.2605,50.1849,50.2038,9392.0
2020-12-29 13:40:00,53.12,53.12,53.05,53.06,24189.0,50.2038,50.2038,50.1376,50.1471,24189.0
2020-12-29 13:50:00,53.05,53.12,53.0,53.06,10391.0,50.1376,50.2038,50.0904,50.1471,10391.0
2020-12-29 14:00:00,53.06,53.11,53.01,53.1,6984.0,50.1471,50.1943,50.0998,50.1849,6984.0
2020-12-29 14:10:00,53.05,53.09,52.96,52.97,28371.0,50.1376,50.1754,50.0526,50.062,28371.0
2020-12-29 14:20:00,52.98,53.04,52.94,53.01,9811.0,50.0715,50.1282,50.0337,50.0998,9811.0
2020-12-29 14:30:00,53.03,53.07,52.96,53.0,6708.0,50.1187,50.1565,50.0526,50.0904,6708.0
2020-12-29 14:40:00,53.0,53.0,52.93,52.96,12003.0,50.0904,50.0904,50.0242,50.0526,12003.0
2020-12-29 14:50:00,52.94,53.04,52.92,53.03,7323.0,50.0337,50.1282,50.0148,50.1187,7323.0
2020-12-29 15:00:00,53.04,53.04,52.93,52.97,12018.0,50.1282,50.1282,50.0242,50.062,12018.0
2020-12-29 15:10:00,52.98,53.05,52.96,53.05,16767.0,50.0715,50.1376,50.0526,50.1376,16767.0
2020-12-29 15:20:00,53.04,53.04,52.98,53.01,17065.0,50.1282,50.1282,50.0715,50.0998,17065.0
2020-12-29 15:30:00,53.01,53.11,52.97,53.05,22602.0,50.0998,50.1943,50.062,50.1376,22602.0
2020-12-29 15:40:00,53.03,53.09,52.97,53.04,30961.0,50.1187,50.1754,50.062,50.1282,30961.0
2020-12-29 15:50:00,53.04,53.1,52.91,53.04,108542.0,50.1282,50.1849,50.0053,50.1282,108542.0
2020-12-30 09:30:00,53.23,53.57,53.22,53.45,76456.0,50.3077,50.6291,50.2983,50.5157,76456.0
2020-12-30 09:40:00,53.43,53.66,53.43,53.66,12810.0,50.4968,50.7141,50.4968,50.7141,12810.0
2020-12-30 09:50:00,53.67,54.01,53.67,53.99,26552.0,50.7236,51.0449,50.7236,51.026,26552.0
2020-12-30 10:00:00,53.99,54.05,53.83,54.01,32441.0,51.026,51.0827,50.8748,51.0449,32441.0
2020-12-30 10:10:00,54.0,54.04,53.75,53.76,23319.0,51.0355,51.0733,50.7992,50.8086,23319.0
2020-12-30 10:20:00,53.76,53.8,53.65,53.66,35768.0,50.8086,50.8465,50.7047,50.7141,35768.0
2020-12-30 10:30:00,53.67,53.75,53.61,53.64,7869.0,50.7236,50.7992,50.6669,50.6952,7869.0
2020-12-30 10:40:00,53.6,53.86,53.6,53.86,4426.0,50.6574,50.9032,50.6574,50.9032,4426.0
2020-12-30 10:50:00,53.87,53.92,53.77,53.87,19718.0,50.9126,50.9599,50.8181,50.9126,19718.0
2020-12-30 11:00:00,53.92,54.08,53.91,54.06,17630.0,50.9599,51.1111,50.9504,51.0922,17630.0
2020-12-30 11:10:00,54.07,54.13,54.0,54.04,18976.0,51.1016,51.1583,51.0355,51.0733,18976.0
2020-12-30 11:20:00,54.03,54.09,54.01,54.04,13190.0,51.0638,51.1205,51.0449,51.0733,13190.0
2020-12-30 11:30:00,54.02,54.13,54.0,54.0,9333.0,51.0544,51.1583,51.0355,51.0355,9333.0
2020-12-30 11:40:00,54.01,54.13,54.01,54.13,7078.0,51.0449,51.1583,51.0449,51.1583,7078.0
2020-12-30 11:50:00,54.13,54.2,54.11,54.17,15495.0,51.1583,51.2245,51.1394,51.1961,15495.0
2020-12-30 12:00:00,54.16,54.19,53.83,53.83,27309.0,51.1867,51.215,50.8748,50.8748,27309.0
2020-12-30 12:10:00,53.83,53.83,53.65,53.71,27227.0,50.8748,50.8748,50.7047,50.7614,27227.0
2020-12-30 12:20:00,53.73,53.78,53.7,53.73,8813.0,50.7803,50.8275,50.7519,50.7803,8813.0
2020-12-30 12:30:00,53.75,53.96,53.73,53.92,21193.0,50.7992,50.9977,50.7803,50.9599,21193.0
2020-12-30 12:40:00,53.96,54.03,53.94,54.02,6847.0,50.9977,51.0638,50.9788,51.0544,6847.0
2020-12-30 12:50:00,54.01,54.08,53.95,54.08,9077.0,51.0449,51.1111,50.9882,51.1111,9077.0
2020-12-30 13:00:00,54.09,54.19,54.06,54.14,9690.0,51.1205,51.215,51.0922,51.1678,9690.0
2020-12-30 13:10:00,54.16,54.25,54.15,54.16,19456.0,51.1867,51.2717,51.1772,51.1867,19456.0
2020-12-30 13:20:00,54.15,54.23,54.12,54.22,19032.0,51.1772,51.2528,51.1489,51.2434,19032.0
2020-12-30 13:30:00,54.23,54.45,54.23,54.41,21319.0,51.2528,51.4608,51.2528,51.423,21319.0
2020-12-30 13:40:00,54.42,54.45,54.35,54.4,20071.0,51.4324,51.4608,51.3663,51.4135,20071.0
2020-12-30 13:50:00,54.4,54.42,54.37,54.39,6803.0,51.4135,51.4324,51.3852,51.4041,6803.0
2020-12-30 14:00:00,54.4,54.43,54.36,54.4,10607.0,51.4135,51.4419,51.3757,51.4135,10607.0
2020-12-30 14:10:00,54.42,54.52,54.41,54.51,29611.0,51.4324,51.5269,51.423,51.5175,29611.0
2020-12-30 14:20:00,54.53,54.66,54.51,54.64,30311.0,51.5364,51.6592,51.5175,51.6403,30311.0
2020-12-30 14:30:00,54.64,54.66,54.49,54.51,20398.0,51.6403,51.6592,51.4986,51.5175,20398.0
2020-12-30 14:40:00,54.57,54.61,54.51,54.53,8275.0,51.5742,51.612,51.5175,51.5364,8275.0
2020-12-30 14:50:00,54.53,54.55,54.46,54.54,12050.0,51.5364,51.5553,51.4702,51.5458,12050.0
2020-12-30 15:00:00,54.52,54.58,54.49,54.58,23750.0,51.5269,51.5836,51.4986,51.5836,23750.0
2020-12-30 15:10:00,54.58,54.69,54.58,54.64,37564.0,51.5836,51.6876,51.5836,51.6403,37564.0
2020-12-30 15:20:00,54.64,54.69,54.63,54.66,26567.0,51.6403,51.6876,51.6309,51.6592,26567.0
2020-12-30 15:30:00,54.66,54.83,54.65,54.83,47337.0,51.6592,51.8199,51.6498,51.8199,47337.0
2020-12-30 15:40:00,54.83,54.84,54.65,54.77,68747.0,51.8199,51.8294,51.6498,51.7632,68747.0
2020-12-30 15:50:00,54.78,54.81,54.71,54.76,195971.0,51.7727,51.801,51.7065,51.7537,195971.0
2020-12-31 09:30:00,54.96,55.12,54.62,54.72,174056.0,51.9428,52.094,51.6214,51.7159,174056.0
2020-12-31 09:40:00,54.61,54.61,54.28,54.32,36142.0,51.612,51.612,51.3001,51.3379,36142.0
2020-12-31 09:50:00,54.33,54.34,53.88,53.99,45368.0,51.3474,51.3568,50.9221,51.026,45368.0
2020-12-31 10:00:00,53.99,54.42,53.87,54.37,21193.0,51.026,51.4324,50.9126,51.3852,21193.0
2020-12-31 10:10:00,54.36,54.42,54.17,54.25,12516.0,51.3757,51.4324,51.1961,51.2717,12516.0
2020-12-31 10:20:00,54.35,54.35,54.22,54.26,12052.0,51.3663,51.3663,51.2434,51.2812,12052.0
2020-12-31 10:30:00,54.33,54.59,54.32,54.58,13420.0,51.3474,51.5931,51.3379,51.5836,13420.0
2020-12-31 10:40:00,54.59,54.63,54.27,54.27,9157.0,51.5931,51.6309,51.2906,51.2906,9157.0
2020-12-31 10:50:00,54.31,54.34,54.16,54.18,19336.0,51.3285,51.3568,51.1867,51.2056,19336.0
2020-12-31 11:00:00,54.19,54.27,54.18,54.24,5851.0,51.215,51.2906,51.2056,51.2623,5851.0
2020-12-31 11:10:00,54.21,54.21,54.06,54.16,15079.0,51.2339,51.2339,51.0922,51.1867,15079.0
2020-12-31 11:20:00,54.12,54.23,54.04,54.1,22410.0,51.1489,51.2528,51.0733,51.13,22410.0
2020-12-31 11:30:00,54.12,54.12,53.91,53.95,17573.0,51.1489,51.1489,50.9504,50.9882,17573.0
2020-12-31 11:40:00,53.97,54.0,53.79,53.82,33591.0,51.0071,51.0355,50.837,50.8654,33591.0
2020-12-31 11:50:00,53.8,53.94,53.77,53.92,24577.0,50.8465,50.9788,50.8181,50.9599,24577.0
2020-12-31 12:00:00,53.92,54.21,53.92,54.2,12753.0,50.9599,51.2339,50.9599,51.2245,12753.0
2020-12-31 12:10:00,54.15,54.17,53.94,53.99,12024.0,51.1772,51.1961,50.9788,51.026,12024.0
2020-12-31 12:20:00,53.99,54.05,53.91,54.03,7074.0,51.026,51.0827,50.9504,51.0638,7074.0
2020-12-31 12:30:00,54.02,54.02,53.86,53.9,13470.0,51.0544,51.0544,50.9032,50.941,13470.0
2020-12-31 12:40:00,53.88,53.92,53.84,53.88,11648.0,50.9221,50.9599,50.8843,50.9221,11648.0
2020-12-31 12:50:00,53.87,54.04,53.85,54.01,10881.0,50.9126,51.0733,50.8937,51.0449,10881.0
2020-12-31 13:00:00,54.01,54.05,53.9,53.9,28740.0,51.0449,51.0827,50.941,50.941,28740.0
2020-12-31 13:10:00,53.88,53.9,53.75,53.76,17209.0,50.9221,50.941,50.7992,50.8086,17209.0
2020-12-31 13:20:00,53.75,53.8,53.74,53.8,9529.0,50.7992,50.8465,50.7897,50.8465,9529.0
2020-12-31 13:30:00,53.78,53.89,53.78,53.86,9382.0,50.8275,50.9315,50.8275,50.9032,9382.0
2020-12-31 13:40:00,53.85,53.9,53.81,53.83,6637.0,50.8937,50.941,50.8559,50.8748,6637.0
2020-12-31 13:50:00,53.84,53.9,53.83,53.87,5185.0,50.8843,50.941,50.8748,50.9126,5185.0
2020-12-31 14:00:00,53.87,53.95,53.8,53.95,17582.0,50.9126,50.9882,50.8465,50.9882,17582.0
2020-12-31 14:10:00,53.96,54.17,53.95,54.17,17987.0,50.9977,51.1961,50.9882,51.1961,17987.0
2020-12-31 14:20:00,54.17,54.21,54.11,54.2,17588.0,51.1961,51.2339,51.1394,51.2245,17588.0
2020-12-31 14:30:00,54.2,54.36,54.2,54.36,19378.0,51.2245,51.3757,51.2245,51.3757,19378.0
2020-12-31 14:40:00,54.35,54.41,54.33,54.38,28733.0,51.3663,51.423,51.3474,51.3946,28733.0
2020-12-31 14:50:00,54.39,54.43,54.32,54.38,37386.0,51.4041,51.4419,51.3379,51.3946,37386.0
2020-12-31 15:00:00,54.37,54.41,54.34,54.4,35714.0,51.3852,51.423,51.3568,51.4135,35714.0
2020-12-31 15:10:00,54.4,54.48,54.37,54.4,36397.0,51.4135,51.4891,51.3852,51.4135,36397.0
2020-12-31 15:20:00,54.4,54.49,54.38,54.38,19886.0,51.4135,51.4986,51.3946,51.3946,19886.0
2020-12-31 15:30:00,54.35,54.45,54.32,54.32,25252.0,51.3663,51.4608,51.3379,51.3379,25252.0
2020-12-31 15:40:00,54.31,54.31,54.15,54.15,37139.0,51.3285,51.3285,51.1772,51.1772,37139.0
2020-12-31 15:50:00,54.16,54.28,54.13,54.24,109761.0,51.1867,51.3001,51.1583,51.2623,109761.0
2021-01-04 09:30:00,57.09,57.17,56.39,57.0,254794.0,53.9558,54.0314,53.2943,53.8708,254794.0
2021-01-04 09:40:00,57.0,57.81,56.99,57.81,163551.0,53.8708,54.6363,53.8613,54.6363,163551.0
2021-01-04 09:50:00,57.8,57.89,57.54,57.54,89952.0,54.6269,54.7119,54.3811,54.3811,89952.0
2021-01-04 10:00:00,57.57,57.9,57.19,57.21,179955.0,54.4095,54.7214,54.0503,54.0692,179955.0
2021-01-04 10:10:00,57.21,57.49,57.07,57.36,70514.0,54.0692,54.3339,53.9369,54.211,70514.0
2021-01-04 10:20:00,57.33,57.58,57.29,57.4,46904.0,54.1827,54.4189,54.1449,54.2488,46904.0
2021-01-04 10:30:00,57.39,57.51,57.25,57.51,36624.0,54.2394,54.3528,54.1071,54.3528,36624.0
2021-01-04 10:40:00,57.51,57.54,57.38,57.53,35610.0,54.3528,54.3811,54.2299,54.3717,35610.0
2021-01-04 10:50:00,57.53,57.81,57.52,57.81,45603.0,54.3717,54.6363,54.3622,54.6363,45603.0
2021-01-04 11:00:00,57.81,57.98,57.42,57.62,127884.0,54.6363,54.797,54.2677,54.4567,127884.0
2021-01-04 11:10:00,57.56,57.64,57.42,57.64,38831.0,54.4,54.4756,54.2677,54.4756,38831.0
2021-01-04 11:20:00,57.62,57.92,57.6,57.84,36163.0,54.4567,54.7403,54.4378,54.6647,36163.0
2021-01-04 11:30:00,57.83,57.86,57.65,57.72,27562.0,54.6552,54.6836,54.4851,54.5512,27562.0
2021-01-04 11:40:00,57.71,57.81,57.58,57.67,41738.0,54.5418,54.6363,54.4189,54.504,41738.0
2021-01-04 11:50:00,57.67,57.87,57.61,57.61,31563.0,54.504,54.693,54.4473,54.4473,31563.0
2021-01-04 12:00:00,57.62,57.78,57.52,57.69,23048.0,54.4567,54.608,54.3622,54.5229,23048.0
2021-01-04 12:10:00,57.72,57.74,57.06,57.14,44801.0,54.5512,54.5702,53.9275,54.0031,44801.0
2021-01-04 12:20:00,57.12,57.3,57.01,57.28,32653.0,53.9842,54.1543,53.8802,54.1354,32653.0
2021-01-04 12:30:00,57.25,57.25,56.96,57.08,23196.0,54.1071,54.1071,53.833,53.9464,23196.0
2021-01-04 12:40:00,57.07,57.14,56.96,57.11,43891.0,53.9369,54.0031,53.833,53.9747,43891.0
2021-01-04 12:50:00,57.11,57.42,57.09,57.36,25468.0,53.9747,54.2677,53.9558,54.211,25468.0
2021-01-04 13:00:00,57.36,57.67,57.36,57.67,22261.0,54.211,54.504,54.211,54.504,22261.0
2021-01-04 13:10:00,57.7,57.83,57.66,57.76,49930.0,54.5323,54.6552,54.4945,54.5891,49930.0
2021-01-04 13:20:00,57.76,57.94,57.76,57.92,49895.0,54.5891,54.7592,54.5891,54.7403,49895.0
2021-01-04 13:30:00,57.91,58.03,57.87,58.01,74294.0,54.7308,54.8442,54.693,54.8253,74294.0
2021-01-04 13:40:00,58.03,58.05,57.84,57.99,61301.0,54.8442,54.8631,54.6647,54.8064,61301.0
2021-01-04 13:50:00,57.98,58.29,57.98,58.28,58949.0,54.797,55.09,54.797,55.0805,58949.0
2021-01-04 14:00:00,58.28,58.3,57.97,58.01,67524.0,55.0805,55.0994,54.7875,54.8253,67524.0
2021-01-04 14:10:00,58.0,58.28,57.98,58.23,53760.0,54.8159,55.0805,54.797,55.0332,53760.0
2021-01-04 14:20:00,58.24,58.26,58.07,58.15,57112.0,55.0427,55.0616,54.882,54.9576,57112.0
2021-01-04 14:30:00,58.15,58.15,57.94,57.96,51729.0,54.9576,54.9576,54.7592,54.7781,51729.0
2021-01-04 14:40:00,57.97,58.04,57.94,58.03,36536.0,54.7875,54.8537,54.7592,54.8442,36536.0
2021-01-04 14:50:00,58.03,58.23,57.88,58.23,58062.0,54.8442,55.0332,54.7025,55.0332,58062.0
2021-01-04 15:00:00,58.24,58.29,58.09,58.22,107562.0,55.0427,55.09,54.9009,55.0238,107562.0
2021-01-04 15:10:00,58.22,58.32,58.16,58.31,82038.0,55.0238,55.1183,54.9671,55.1089,82038.0
2021-01-04 15:20:00,58.31,58.39,58.29,58.33,89225.0,55.1089,55.1845,55.09,55.1278,89225.0
2021-01-04 15:30:00,58.33,58.39,58.21,58.38,85333.0,55.1278,55.1845,55.0143,55.175,85333.0
2021-01-04 15:40:00,58.39,58.4,58.13,58.15,133227.0,55.1845,55.1939,54.9387,54.9576,133227.0
2021-01-04 15:50:00,58.16,58.2,57.95,58.05,354026.0,54.9671,55.0049,54.7686,54.8631,354026.0
2021-01-05 09:30:00,58.51,58.55,57.35,57.74,150807.0,55.2979,55.3357,54.2016,54.5702,150807.0
2021-01-05 09:40:00,57.74,57.89,57.43,57.54,64020.0,54.5702,54.7119,54.2772,54.3811,64020.0
2021-01-05 09:50:00,57.6,57.79,57.37,57.77,44842.0,54.4378,54.6174,54.2205,54.5985,44842.0
2021-01-05 10:00:00,57.8,57.8,57.41,57.79,37060.0,54.6269,54.6269,54.2583,54.6174,37060.0
2021-01-05 10:10:00,57.78,57.84,57.68,57.74,15720.0,54.608,54.6647,54.5134,54.5702,15720.0
2021-01-05 10:20:00,57.73,57.84,57.69,57.82,28132.0,54.5607,54.6647,54.5229,54.6458,28132.0
2021-01-05 10:30:00,57.8,57.87,57.67,57.71,27431.0,54.6269,54.693,54.504,54.5418,27431.0
2021-01-05 10:40:00,57.7,57.78,57.49,57.68,29624.0,54.5323,54.608,54.3339,54.5134,29624.0
2021-01-05 10:50:00,57.71,57.78,57.57,57.57,24698.0,54.5418,54.608,54.4095,54.4095,24698.0
2021-01-05 11:00:00,57.55,57.76,57.54,57.7,31607.0,54.3906,54.5891,54.3811,54.5323,31607.0
2021-01-05 11:10:00,57.68,57.85,57.67,57.85,20072.0,54.5134,54.6741,54.504,54.6741,20072.0
2021-01-05 11:20:00,57.82,57.99,57.8,57.97,15018.0,54.6458,54.8064,54.6269,54.7875,15018.0
2021-01-05 11:30:00,57.95,58.03,57.9,57.91,12308.0,54.7686,54.8442,54.7214,54.7308,12308.0
2021-01-05 11:40:00,57.91,58.02,57.87,58.02,9259.0,54.7308,54.8348,54.693,54.8348,9259.0
2021-01-05 11:50:00,57.96,58.21,57.94,58.19,15832.0,54.7781,55.0143,54.7592,54.9954,15832.0
2021-01-05 12:00:00,58.18,58.28,58.11,58.13,17847.0,54.986,55.0805,54.9198,54.9387,17847.0
2021-01-05 12:10:00,58.18,58.31,58.03,58.04,13817.0,54.986,55.1089,54.8442,54.8537,13817.0
2021-01-05 12:20:00,58.02,58.1,57.93,58.09,5910.0,54.8348,54.9104,54.7497,54.9009,5910.0
2021-01-05 12:30:00,58.1,58.11,57.96,58.1,7954.0,54.9104,54.9198,54.7781,54.9104,7954.0
2021-01-05 12:40:00,58.11,58.21,58.09,58.16,7537.0,54.9198,55.0143,54.9009,54.9671,7537.0
2021-01-05 12:50:00,58.19,58.25,58.07,58.22,11613.0,54.9954,55.0522,54.882,55.0238,11613.0
2021-01-05 13:00:00,58.22,58.28,58.19,58.26,11748.0,55.0238,55.0805,54.9954,55.0616,11748.0
2021-01-05 13:10:00,58.23,58.31,58.18,58.3,13093.0,55.0332,55.1089,54.986,55.0994,13093.0
2021-01-05 13:20:00,58.27,58.29,58.22,58.27,7514.0,55.0711,55.09,55.0238,55.0711,7514.0
2021-01-05 13:30:00,58.25,58.36,58.23,58.32,9440.0,55.0522,55.1561,55.0332,55.1183,9440.0
2021-01-05 13:40:00,58.31,58.32,58.23,58.24,11247.0,55.1089,55.1183,55.0332,55.0427,11247.0
2021-01-05 13:50:00,58.23,58.35,58.2,58.32,10737.0,55.0332,55.1467,55.0049,55.1183,10737.0
2021-01-05 14:00:00,58.32,58.38,58.13,58.13,8537.0,55.1183,55.175,54.9387,54.9387,8537.0
2021-01-05 14:10:00,58.15,58.28,58.15,58.25,7400.0,54.9576,55.0805,54.9576,55.0522,7400.0
2021-01-05 14:20:00,58.25,58.32,58.19,58.3,4142.0,55.0522,55.1183,54.9954,55.0994,4142.0
2021-01-05 14:30:00,58.3,58.36,58.27,58.36,30842.0,55.0994,55.1561,55.0711,55.1561,30842.0
2021-01-05 14:40:00,58.35,58.38,58.33,58.33,18391.0,55.1467,55.175,55.1278,55.1278,18391.0
2021-01-05 14:50:00,58.34,58.36,58.2,58.24,104335.0,55.1372,55.1561,55.0049,55.0427,104335.0
2021-01-05 15:00:00,58.22,58.28,58.15,58.21,25347.0,55.0238,55.0805,54.9576,55.0143,25347.0
2021-01-05 15:10:00,58.2,58.31,58.2,58.26,20238.0,55.0049,55.1089,55.0049,55.0616,20238.0
2021-01-05 15:20:00,58.27,58.32,58.24,58.25,27693.0,55.0711,55.1183,55.0427,55.0522,27693.0
2021-01-05 15:30:00,58.24,58.25,58.19,58.22,32329.0,55.0427,55.0522,54.9954,55.0238,32329.0
2021-01-05 15:40:00,58.22,58.24,58.15,58.19,47655.0,55.0238,55.0427,54.9576,54.9954,47655.0
2021-01-05 15:50:00,58.19,58.24,58.12,58.12,94795.0,54.9954,55.0427,54.9293,54.9293,94795.0
2021-01-06 09:30:00,57.27,57.44,56.76,57.35,87226.0,54.126,54.2866,53.644,54.2016,87226.0
2021-01-06 09:40:00,57.37,57.4,56.91,57.4,48471.0,54.2205,54.2488,53.7857,54.2488,48471.0
2021-01-06 09:50:00,57.38,57.75,57.3,57.55,27353.0,54.2299,54.5796,54.1543,54.3906,27353.0
2021-01-06 10:00:00,57.49,57.58,57.24,57.49,21647.0,54.3339,54.4189,54.0976,54.3339,21647.0
2021-01-06 10:10:00,57.5,57.53,57.35,57.36,13980.0,54.3433,54.3717,54.2016,54.211,13980.0
2021-01-06 10:20:00,57.3,57.55,57.17,57.2,29521.0,54.1543,54.3906,54.0314,54.0598,29521.0
2021-01-06 10:30:00,57.21,57.31,57.04,57.05,14240.0,54.0692,54.1638,53.9086,53.918,14240.0
2021-01-06 10:40:00,57.03,57.06,56.18,56.42,71726.0,53.8991,53.9275,53.0958,53.3226,71726.0
2021-01-06 10:50:00,56.41,56.47,56.17,56.47,36905.0,53.3132,53.3699,53.0863,53.3699,36905.0
2021-01-06 11:00:00,56.43,56.53,56.25,56.45,32844.0,53.3321,53.4266,53.1619,53.351,32844.0
2021-01-06 11:10:00,56.43,56.43,56.18,56.38,20582.0,53.3321,53.3321,53.0958,53.2848,20582.0
2021-01-06 11:20:00,56.45,56.68,56.45,56.57,26501.0,53.351,53.5683,53.351,53.4644,26501.0
2021-01-06 11:30:00,56.55,56.65,56.47,56.47,20367.0,53.4455,53.54,53.3699,53.3699,20367.0
2021-01-06 11:40:00,56.51,56.62,56.4,56.62,18114.0,53.4077,53.5116,53.3037,53.5116,18114.0
2021-01-06 11:50:00,56.63,56.78,56.62,56.75,16234.0,53.5211,53.6629,53.5116,53.6345,16234.0
2021-01-06 12:00:00,56.76,56.79,56.65,56.66,16098.0,53.644,53.6723,53.54,53.5494,16098.0
2021-01-06 12:10:00,56.65,56.8,56.62,56.76,15264.0,53.54,53.6818,53.5116,53.644,15264.0
2021-01-06 12:20:00,56.75,56.82,56.7,56.82,13035.0,53.6345,53.7007,53.5872,53.7007,13035.0
2021-01-06 12:30:00,56.83,56.85,56.78,56.84,10148.0,53.7101,53.729,53.6629,53.7196,10148.0
2021-01-06 12:40:00,56.84,56.86,56.77,56.86,10242.0,53.7196,53.7385,53.6534,53.7385,10242.0
2021-01-06 12:50:00,56.87,57.01,56.86,56.93,9412.0,53.7479,53.8802,53.7385,53.8046,9412.0
2021-01-06 13:00:00,56.97,56.97,56.83,56.91,5757.0,53.8424,53.8424,53.7101,53.7857,5757.0
2021-01-06 13:10:00,56.92,56.97,56.88,56.89,4867.0,53.7952,53.8424,53.7574,53.7668,4867.0
2021-01-06 13:20:00,56.86,56.86,56.8,56.85,8578.0,53.7385,53.7385,53.6818,53.729,8578.0
2021-01-06 13:30:00,56.85,56.91,56.82,56.91,7469.0,53.729,53.7857,53.7007,53.7857,7469.0
2021-01-06 13:40:00,56.92,57.07,56.92,57.02,12519.0,53.7952,53.9369,53.7952,53.8897,12519.0
2021-01-06 13:50:00,57.04,57.31,57.04,57.31,19113.0,53.9086,54.1638,53.9086,54.1638,19113.0
2021-01-06 14:00:00,57.32,57.53,57.31,57.42,28158.0,54.1732,54.3717,54.1638,54.2677,28158.0
2021-01-06 14:10:00,57.41,57.41,57.26,57.33,21197.0,54.2583,54.2583,54.1165,54.1827,21197.0
2021-01-06 14:20:00,57.32,57.48,57.16,57.31,25743.0,54.1732,54.3244,54.022,54.1638,25743.0
2021-01-06 14:30:00,57.23,57.54,57.23,57.4,23684.0,54.0881,54.3811,54.0881,54.2488,23684.0
2021-01-06 14:40:00,57.43,57.52,57.22,57.23,27197.0,54.2772,54.3622,54.0787,54.0881,27197.0
2021-01-06 14:50:00,57.22,57.69,57.2,57.51,33081.0,54.0787,54.5229,54.0598,54.3528,33081.0
2021-01-06 15:00:00,57.48,57.81,57.48,57.81,45939.0,54.3244,54.6363,54.3244,54.6363,45939.0
2021-01-06 15:10:00,57.81,58.0,57.74,57.95,45609.0,54.6363,54.8159,54.5702,54.7686,45609.0
2021-01-06 15:20:00,57.95,57.95,57.58,57.8,24072.0,54.7686,54.7686,54.4189,54.6269,24072.0
2021-01-06 15:30:00,57.79,57.84,57.57,57.72,29845.0,54.6174,54.6647,54.4095,54.5512,29845.0
2021-01-06 15:40:00,57.72,57.75,57.49,57.56,41786.0,54.5512,54.5796,54.3339,54.4,41786.0
2021-01-06 15:50:00,57.54,57.8,57.5,57.8,90374.0,54.3811,54.6269,54.3433,54.6269,90374.0
2021-01-07 09:30:00,57.29,57.55,56.72,56.76,70428.0,54.1449,54.3906,53.6061,53.644,70428.0
2021-01-07 09:40:00,56.76,56.8,56.45,56.69,28579.0,53.644,53.6818,53.351,53.5778,28579.0
2021-01-07 09:50:00,56.72,56.78,56.48,56.51,30292.0,53.6061,53.6629,53.3793,53.4077,30292.0
2021-01-07 10:00:00,56.54,57.0,56.54,56.96,18663.0,53.436,53.8708,53.436,53.833,18663.0
2021-01-07 10:10:00,56.95,56.98,56.68,56.68,13358.0,53.8235,53.8519,53.5683,53.5683,13358.0
2021-01-07 10:20:00,56.67,56.85,56.64,56.7,11949.0,53.5589,53.729,53.5305,53.5872,11949.0
2021-01-07 10:30:00,56.7,56.85,56.64,56.74,17944.0,53.5872,53.729,53.5305,53.625,17944.0
2021-01-07 10:40:00,56.73,56.77,56.63,56.66,13708.0,53.6156,53.6534,53.5211,53.5494,13708.0
2021-01-07 10:50:00,56.65,56.72,56.52,56.54,20248.0,53.54,53.6061,53.4171,53.436,20248.0
2021-01-07 11:00:00,56.55,56.96,56.55,56.96,14030.0,53.4455,53.833,53.4455,53.833,14030.0
2021-01-07 11:10:00,56.96,57.04,56.93,56.95,11419.0,53.833,53.9086,53.8046,53.8235,11419.0
2021-01-07 11:20:00,56.93,56.97,56.75,56.78,12385.0,53.8046,53.8424,53.6345,53.6629,12385.0
2021-01-07 11:30:00,56.77,56.78,56.62,56.65,11825.0,53.6534,53.6629,53.5116,53.54,11825.0
2021-01-07 11:40:00,56.63,56.75,56.61,56.61,16066.0,53.5211,53.6345,53.5022,53.5022,16066.0
2021-01-07 11:50:00,56.6,56.67,56.49,56.52,18144.0,53.4927,53.5589,53.3888,53.4171,18144.0
2021-01-07 12:00:00,56.53,56.57,56.44,56.55,12098.0,53.4266,53.4644,53.3415,53.4455,12098.0
2021-01-07 12:10:00,56.55,56.59,56.47,56.49,10089.0,53.4455,53.4833,53.3699,53.3888,10089.0
2021-01-07 12:20:00,56.48,56.52,56.41,56.45,13996.0,53.3793,53.4171,53.3132,53.351,13996.0
2021-01-07 12:30:00,56.44,56.56,56.4,56.49,41135.0,53.3415,53.4549,53.3037,53.3888,41135.0
2021-01-07 12:40:00,56.5,56.53,56.46,56.5,7062.0,53.3982,53.4266,53.3604,53.3982,7062.0
2021-01-07 12:50:00,56.5,56.61,56.47,56.61,9567.0,53.3982,53.5022,53.3699,53.5022,9567.0
2021-01-07 13:00:00,56.59,56.6,56.42,56.45,11977.0,53.4833,53.4927,53.3226,53.351,11977.0
2021-01-07 13:10:00,56.47,56.76,56.47,56.7,11387.0,53.3699,53.644,53.3699,53.5872,11387.0
2021-01-07 13:20:00,56.75,56.87,56.75,56.83,18624.0,53.6345,53.7479,53.6345,53.7101,18624.0
2021-01-07 13:30:00,56.82,56.98,56.8,56.9,29962.0,53.7007,53.8519,53.6818,53.7763,29962.0
2021-01-07 13:40:00,56.9,56.99,56.89,56.9,14945.0,53.7763,53.8613,53.7668,53.7763,14945.0
2021-01-07 13:50:00,56.85,56.97,56.81,56.94,14479.0,53.729,53.8424,53.6912,53.8141,14479.0
2021-01-07 14:00:00,56.95,56.97,56.89,56.92,10082.0,53.8235,53.8424,53.7668,53.7952,10082.0
2021-01-07 14:10:00,56.92,56.98,56.8,56.81,15673.0,53.7952,53.8519,53.6818,53.6912,15673.0
2021-01-07 14:20:00,56.82,56.9,56.81,56.9,7889.0,53.7007,53.7763,53.6912,53.7763,7889.0
2021-01-07 14:30:00,56.9,56.99,56.89,56.93,12813.0,53.7763,53.8613,53.7668,53.8046,12813.0
2021-01-07 14:40:00,56.94,57.07,56.94,57.01,9866.0,53.8141,53.9369,53.8141,53.8802,9866.0
2021-01-07 14:50:00,57.01,57.05,56.97,57.02,13611.0,53.8802,53.918,53.8424,53.8897,13611.0
2021-01-07 15:00:00,57.04,57.13,56.94,56.98,9866.0,53.9086,53.9936,53.8141,53.8519,9866.0
2021-01-07 15:10:00,57.0,57.01,56.91,56.94,10021.0,53.8708,53.8802,53.7857,53.8141,10021.0
2021-01-07 15:20:00,56.94,57.13,56.94,57.13,14375.0,53.8141,53.9936,53.8141,53.9936,14375.0
2021-01-07 15:30:00,57.13,57.15,57.05,57.09,16810.0,53.9936,54.0125,53.918,53.9558,16810.0
2021-01-07 15:40:00,57.1,57.13,57.01,57.03,18894.0,53.9653,53.9936,53.8802,53.8991,18894.0
2021-01-07 15:50:00,57.02,57.08,56.99,57.03,71094.0,53.8897,53.9464,53.8613,53.8991,71094.0
2021-01-08 09:30:00,55.66,55.78,54.88,54.88,218516.0,52.6043,52.7178,51.8672,51.8672,218516.0
2021-01-08 09:40:00,54.89,54.89,54.22,54.28,111718.0,51.8766,51.8766,51.2434,51.3001,111718.0
2021-01-08 09:50:00,54.28,54.35,53.88,54.33,97346.0,51.3001,51.3663,50.9221,51.3474,97346.0
2021-01-08 10:00:00,54.31,54.69,54.17,54.29,35094.0,51.3285,51.6876,51.1961,51.3096,35094.0
2021-01-08 10:10:00,54.3,54.46,54.02,54.11,34816.0,51.319,51.4702,51.0544,51.1394,34816.0
2021-01-08 10:20:00,54.07,54.18,53.87,54.08,71394.0,51.1016,51.2056,50.9126,51.1111,71394.0
2021-01-08 10:30:00,54.1,54.2,53.87,53.87,64924.0,51.13,51.2245,50.9126,50.9126,64924.0
2021-01-08 10:40:00,53.88,54.2,53.83,53.89,19345.0,50.9221,51.2245,50.8748,50.9315,19345.0
2021-01-08 10:50:00,53.88,54.27,53.85,54.27,31293.0,50.9221,51.2906,50.8937,51.2906,31293.0
2021-01-08 11:00:00,54.27,54.4,53.97,54.06,22842.0,51.2906,51.4135,51.0071,51.0922,22842.0
2021-01-08 11:10:00,54.04,54.18,53.83,54.08,45510.0,51.0733,51.2056,50.8748,51.1111,45510.0
2021-01-08 11:20:00,54.05,54.21,54.01,54.03,18873.0,51.0827,51.2339,51.0449,51.0638,18873.0
2021-01-08 11:30:00,54.03,54.36,53.99,54.31,35645.0,51.0638,51.3757,51.026,51.3285,35645.0
2021-01-08 11:40:00,54.31,54.42,54.28,54.32,17033.0,51.3285,51.4324,51.3001,51.3379,17033.0
2021-01-08 11:50:00,54.3,54.33,54.02,54.04,36386.0,51.319,51.3474,51.0544,51.0733,36386.0
2021-01-08 12:00:00,54.04,54.1,53.92,53.95,14226.0,51.0733,51.13,50.9599,50.9882,14226.0
2021-01-08 12:10:00,53.94,54.03,53.9,53.91,16765.0,50.9788,51.0638,50.941,50.9504,16765.0
2021-01-08 12:20:00,53.91,53.91,53.48,53.52,56913.0,50.9504,50.9504,50.544,50.5818,56913.0
2021-01-08 12:30:00,53.53,53.56,53.18,53.26,62531.0,50.5913,50.6196,50.2605,50.3361,62531.0
2021-01-08 12:40:00,53.26,53.57,53.26,53.51,37085.0,50.3361,50.6291,50.3361,50.5724,37085.0
2021-01-08 12:50:00,53.5,53.61,53.38,53.57,29384.0,50.5629,50.6669,50.4495,50.6291,29384.0
2021-01-08 13:00:00,53.54,53.6,53.26,53.29,26207.0,50.6007,50.6574,50.3361,50.3644,26207.0
2021-01-08 13:10:00,53.3,53.36,52.88,52.9,106914.0,50.3739,50.4306,49.977,49.9959,106914.0
2021-01-08 13:20:00,52.91,52.97,52.54,52.9,69399.0,50.0053,50.062,49.6556,49.9959,69399.0
2021-01-08 13:30:00,52.91,52.94,52.69,52.85,55187.0,50.0053,50.0337,49.7974,49.9486,55187.0
2021-01-08 13:40:00,52.85,53.09,52.72,53.07,105984.0,49.9486,50.1754,49.8257,50.1565,105984.0
2021-01-08 13:50:00,53.08,53.28,53.04,53.04,75448.0,50.166,50.355,50.1282,50.1282,75448.0
2021-01-08 14:00:00,53.05,53.19,52.94,53.13,49684.0,50.1376,50.2699,50.0337,50.2132,49684.0
2021-01-08 14:10:00,53.15,53.35,53.14,53.25,28063.0,50.2321,50.4212,50.2227,50.3266,28063.0
2021-01-08 14:20:00,53.26,53.34,53.16,53.3,28827.0,50.3361,50.4117,50.2416,50.3739,28827.0
2021-01-08 14:30:00,53.31,53.67,53.29,53.67,53013.0,50.3834,50.7236,50.3644,50.7236,53013.0
2021-01-08 14:40:00,53.66,53.68,53.52,53.6,60821.0,50.7141,50.733,50.5818,50.6574,60821.0
2021-01-08 14:50:00,53.6,53.72,53.59,53.66,86051.0,50.6574,50.7708,50.648,50.7141,86051.0
2021-01-08 15:00:00,53.66,53.74,53.59,53.63,102252.0,50.7141,50.7897,50.648,50.6858,102252.0
2021-01-08 15:10:00,53.62,53.65,53.45,53.47,93609.0,50.6763,50.7047,50.5157,50.5346,93609.0
2021-01-08 15:20:00,53.46,53.58,53.39,53.49,91548.0,50.5251,50.6385,50.459,50.5535,91548.0
2021-01-08 15:30:00,53.5,53.65,53.44,53.64,83628.0,50.5629,50.7047,50.5062,50.6952,83628.0
2021-01-08 15:40:00,53.65,53.83,53.65,53.78,102604.0,50.7047,50.8748,50.7047,50.8275,102604.0
2021-01-08 15:50:00,53.79,53.79,53.64,53.68,106746.0,50.837,50.837,50.6952,50.733,106746.0
2021-01-11 09:30:00,52.7,53.2,52.52,53.16,152755.0,49.8068,50.2794,49.6367,50.2416,152755.0
2021-01-11 09:40:00,53.16,53.21,52.68,52.71,62404.0,50.2416,50.2888,49.7879,49.8163,62404.0
2021-01-11 09:50:00,52.72,53.06,52.63,53.04,35012.0,49.8257,50.1471,49.7407,50.1282,35012.0
2021-01-11 10:00:00,52.99,53.16,52.95,53.1,42376.0,50.0809,50.2416,50.0431,50.1849,42376.0
2021-01-11 10:10:00,53.09,53.26,52.9,53.26,38975.0,50.1754,50.3361,49.9959,50.3361,38975.0
2021-01-11 10:20:00,53.24,53.28,52.97,53.08,26005.0,50.3172,50.355,50.062,50.166,26005.0
2021-01-11 10:30:00,53.06,53.06,52.8,52.9,21232.0,50.1471,50.1471,49.9013,49.9959,21232.0
2021-01-11 10:40:00,52.93,53.08,52.76,52.76,22551.0,50.0242,50.166,49.8635,49.8635,22551.0
2021-01-11 10:50:00,52.76,53.12,52.75,53.01,38230.0,49.8635,50.2038,49.8541,50.0998,38230.0
2021-01-11 11:00:00,53.02,53.37,52.97,53.22,41660.0,50.1093,50.4401,50.062,50.2983,41660.0
2021-01-11 11:10:00,53.22,53.32,53.16,53.16,30553.0,50.2983,50.3928,50.2416,50.2416,30553.0
2021-01-11 11:20:00,53.17,53.4,53.17,53.22,31235.0,50.251,50.4684,50.251,50.2983,31235.0
2021-01-11 11:30:00,53.21,53.22,52.88,52.97,23186.0,50.2888,50.2983,49.977,50.062,23186.0
2021-01-11 11:40:00,52.95,53.25,52.95,53.22,24764.0,50.0431,50.3266,50.0431,50.2983,24764.0
2021-01-11 11:50:00,53.23,53.38,53.23,53.35,27930.0,50.3077,50.4495,50.3077,50.4212,27930.0
2021-01-11 12:00:00,53.36,53.4,53.27,53.38,20287.0,50.4306,50.4684,50.3455,50.4495,20287.0
2021-01-11 12:10:00,53.39,53.39,53.22,53.24,13137.0,50.459,50.459,50.2983,50.3172,13137.0
2021-01-11 12:20:00,53.24,53.38,53.2,53.36,6589.0,50.3172,50.4495,50.2794,50.4306,6589.0
2021-01-11 12:30:00,53.35,53.38,53.25,53.28,3350.0,50.4212,50.4495,50.3266,50.355,3350.0
2021-01-11 12:40:00,53.28,53.29,53.2,53.2,3329.0,50.355,50.3644,50.2794,50.2794,3329.0
2021-01-11 12:50:00,53.21,53.26,53.2,53.22,5809.0,50.2888,50.3361,50.2794,50.2983,5809.0
2021-01-11 13:00:00,53.21,53.26,53.15,53.23,8421.0,50.2888,50.3361,50.2321,50.3077,8421.0
2021-01-11 13:10:00,53.24,53.36,53.2,53.3,7533.0,50.3172,50.4306,50.2794,50.3739,7533.0
2021-01-11 13:20:00,53.28,53.31,53.19,53.28,4603.0,50.355,50.3834,50.2699,50.355,4603.0
2021-01-11 13:30:00,53.29,53.35,53.25,53.27,5785.0,50.3644,50.4212,50.3266,50.3455,5785.0
2021-01-11 13:40:00,53.26,53.28,53.12,53.14,23871.0,50.3361,50.355,50.2038,50.2227,23871.0
2021-01-11 13:50:00,53.16,53.32,53.16,53.28,18775.0,50.2416,50.3928,50.2416,50.355,18775.0
2021-01-11 14:00:00,53.27,53.35,53.24,53.25,8048.0,50.3455,50.4212,50.3172,50.3266,8048.0
2021-01-11 14:10:00,53.25,53.33,53.23,53.23,8734.0,50.3266,50.4023,50.3077,50.3077,8734.0
2021-01-11 14:20:00,53.24,53.24,53.1,53.12,17010.0,50.3172,50.3172,50.1849,50.2038,17010.0
2021-01-11 14:30:00,53.11,53.13,52.94,53.01,45136.0,50.1943,50.2132,50.0337,50.0998,45136.0
2021-01-11 14:40:00,53.01,53.07,52.99,52.99,19475.0,50.0998,50.1565,50.0809,50.0809,19475.0
2021-01-11 14:50:00,52.99,53.01,52.81,52.82,48896.0,50.0809,50.0998,49.9108,49.9203,48896.0
2021-01-11 15:00:00,52.83,52.85,52.79,52.79,45798.0,49.9297,49.9486,49.8919,49.8919,45798.0
2021-01-11 15:10:00,52.8,52.82,52.71,52.73,82603.0,49.9013,49.9203,49.8163,49.8352,82603.0
2021-01-11 15:20:00,52.72,52.75,52.59,52.61,65539.0,49.8257,49.8541,49.7029,49.7218,65539.0
2021-01-11 15:30:00,52.61,52.73,52.58,52.64,131897.0,49.7218,49.8352,49.6934,49.7501,131897.0
2021-01-11 15:40:00,52.64,52.69,52.52,52.57,153216.0,49.7501,49.7974,49.6367,49.684,153216.0
2021-01-11 15:50:00,52.58,52.59,52.36,52.49,288198.0,49.6934,49.7029,49.4855,49.6084,288198.0
2021-01-12 09:30:00,52.64,52.64,52.16,52.37,67711.0,49.7501,49.7501,49.2965,49.495,67711.0
2021-01-12 09:40:00,52.36,52.39,51.98,51.99,30085.0,49.4855,49.5139,49.1264,49.1358,30085.0
2021-01-12 09:50:00,52.0,52.26,51.88,52.16,19544.0,49.1453,49.391,49.0319,49.2965,19544.0
2021-01-12 10:00:00,52.13,52.17,51.85,52.05,28321.0,49.2681,49.3059,49.0035,49.1925,28321.0
2021-01-12 10:10:00,52.06,52.16,51.96,52.15,12392.0,49.202,49.2965,49.1075,49.287,12392.0
2021-01-12 10:20:00,52.18,52.31,52.12,52.12,12397.0,49.3154,49.4383,49.2587,49.2587,12397.0
2021-01-12 10:30:00,52.15,52.15,51.94,51.99,9405.0,49.287,49.287,49.0886,49.1358,9405.0
2021-01-12 10:40:00,51.96,52.06,51.86,51.88,17531.0,49.1075,49.202,49.013,49.0319,17531.0
2021-01-12 10:50:00,51.88,51.89,51.71,51.71,18466.0,49.0319,49.0413,48.8712,48.8712,18466.0
2021-01-12 11:00:00,51.71,51.81,51.7,51.79,10483.0,48.8712,48.9657,48.8617,48.9468,10483.0
2021-01-12 11:10:00,51.8,51.84,51.72,51.74,11740.0,48.9562,48.9941,48.8806,48.8995,11740.0
2021-01-12 11:20:00,51.73,52.02,51.73,51.92,18179.0,48.8901,49.1642,48.8901,49.0697,18179.0
2021-01-12 11:30:00,51.92,51.92,51.81,51.81,8810.0,49.0697,49.0697,48.9657,48.9657,8810.0
2021-01-12 11:40:00,51.8,51.81,51.68,51.69,10218.0,48.9562,48.9657,48.8428,48.8523,10218.0
2021-01-12 11:50:00,51.7,51.83,51.63,51.83,18481.0,48.8617,48.9846,48.7956,48.9846,18481.0
2021-01-12 12:00:00,51.81,51.81,51.68,51.74,10053.0,48.9657,48.9657,48.8428,48.8995,10053.0
2021-01-12 12:10:00,51.7,51.71,51.57,51.61,8003.0,48.8617,48.8712,48.7389,48.7767,8003.0
2021-01-12 12:20:00,51.62,51.71,51.62,51.68,8963.0,48.7861,48.8712,48.7861,48.8428,8963.0
2021-01-12 12:30:00,51.67,51.67,51.54,51.59,13000.0,48.8334,48.8334,48.7105,48.7578,13000.0
2021-01-12 12:40:00,51.59,51.61,51.51,51.54,11392.0,48.7578,48.7767,48.6822,48.7105,11392.0
2021-01-12 12:50:00,51.53,51.58,51.47,51.53,22232.0,48.7011,48.7483,48.6444,48.7011,22232.0
2021-01-12 13:00:00,51.54,51.64,51.53,51.64,16866.0,48.7105,48.805,48.7011,48.805,16866.0
2021-01-12 13:10:00,51.65,51.79,51.62,51.7,19746.0,48.8145,48.9468,48.7861,48.8617,19746.0
2021-01-12 13:20:00,51.7,51.73,51.62,51.73,8825.0,48.8617,48.8901,48.7861,48.8901,8825.0
2021-01-12 13:30:00,51.72,52.03,51.72,52.03,17318.0,48.8806,49.1736,48.8806,49.1736,17318.0
2021-01-12 13:40:00,52.08,52.15,51.97,51.97,33673.0,49.2209,49.287,49.1169,49.1169,33673.0
2021-01-12 13:50:00,51.95,52.05,51.94,52.01,22922.0,49.098,49.1925,49.0886,49.1547,22922.0
2021-01-12 14:00:00,52.01,52.14,51.97,52.12,29923.0,49.1547,49.2776,49.1169,49.2587,29923.0
2021-01-12 14:10:00,52.1,52.27,52.06,52.23,24239.0,49.2398,49.4004,49.202,49.3626,24239.0
2021-01-12 14:20:00,52.24,52.31,52.23,52.27,20073.0,49.3721,49.4383,49.3626,49.4004,20073.0
2021-01-12 14:30:00,52.26,52.46,52.24,52.4,43593.0,49.391,49.58,49.3721,49.5233,43593.0
2021-01-12 14:40:00,52.38,52.42,52.21,52.35,38095.0,49.5044,49.5422,49.3437,49.4761,38095.0
2021-01-12 14:50:00,52.35,52.5,52.33,52.48,51572.0,49.4761,49.6178,49.4572,49.5989,51572.0
2021-01-12 15:00:00,52.49,52.51,52.38,52.45,49407.0,49.6084,49.6273,49.5044,49.5706,49407.0
2021-01-12 15:10:00,52.42,52.55,52.4,52.49,43104.0,49.5422,49.6651,49.5233,49.6084,43104.0
2021-01-12 15:20:00,52.5,52.57,52.46,52.49,29145.0,49.6178,49.684,49.58,49.6084,29145.0
2021-01-12 15:30:00,52.48,52.64,52.47,52.61,77914.0,49.5989,49.7501,49.5895,49.7218,77914.0
2021-01-12 15:40:00,52.59,52.65,52.57,52.59,62586.0,49.7029,49.7596,49.684,49.7029,62586.0
2021-01-12 15:50:00,52.59,52.69,52.56,52.69,118319.0,49.7029,49.7974,49.6745,49.7974,118319.0
2021-01-13 09:30:00,52.43,52.77,52.33,52.62,323574.0,49.5517,49.873,49.4572,49.7312,323574.0
2021-01-13 09:40:00,52.59,52.63,52.33,52.54,17168.0,49.7029,49.7407,49.4572,49.6556,17168.0
2021-01-13 09:50:00,52.55,52.7,52.28,52.3,16829.0,49.6651,49.8068,49.4099,49.4288,16829.0
2021-01-13 10:00:00,52.35,52.44,52.13,52.4,23394.0,49.4761,49.5611,49.2681,49.5233,23394.0
2021-01-13 10:10:00,52.38,52.56,52.32,52.47,22889.0,49.5044,49.6745,49.4477,49.5895,22889.0
2021-01-13 10:20:00,52.48,52.49,52.38,52.47,8217.0,49.5989,49.6084,49.5044,49.5895,8217.0
2021-01-13 10:30:00,52.46,52.69,52.43,52.65,21310.0,49.58,49.7974,49.5517,49.7596,21310.0
2021-01-13 10:40:00,52.7,52.94,52.7,52.84,32386.0,49.8068,50.0337,49.8068,49.9392,32386.0
2021-01-13 10:50:00,52.82,52.84,52.58,52.6,9064.0,49.9203,49.9392,49.6934,49.7123,9064.0
2021-01-13 11:00:00,52.62,52.8,52.61,52.61,29846.0,49.7312,49.9013,49.7218,49.7218,29846.0
2021-01-13 11:10:00,52.6,52.61,52.38,52.38,15425.0,49.7123,49.7218,49.5044,49.5044,15425.0
2021-01-13 11:20:00,52.39,52.52,52.36,52.52,18337.0,49.5139,49.6367,49.4855,49.6367,18337.0
2021-01-13 11:30:00,52.53,52.57,52.43,52.52,14760.0,49.6462,49.684,49.5517,49.6367,14760.0
2021-01-13 11:40:00,52.44,52.56,52.44,52.47,7924.0,49.5611,49.6745,49.5611,49.5895,7924.0
2021-01-13 11:50:00,52.46,52.56,52.42,52.55,4520.0,49.58,49.6745,49.5422,49.6651,4520.0
2021-01-13 12:00:00,52.49,52.54,52.48,52.49,3337.0,49.6084,49.6556,49.5989,49.6084,3337.0
2021-01-13 12:10:00,52.5,52.5,52.32,52.33,3798.0,49.6178,49.6178,49.4477,49.4572,3798.0
2021-01-13 12:20:00,52.31,52.48,52.31,52.46,7289.0,49.4383,49.5989,49.4383,49.58,7289.0
2021-01-13 12:30:00,52.47,52.47,52.33,52.33,6781.0,49.5895,49.5895,49.4572,49.4572,6781.0
2021-01-13 12:40:00,52.34,52.35,52.27,52.31,5978.0,49.4666,49.4761,49.4004,49.4383,5978.0
2021-01-13 12:50:00,52.32,52.42,52.31,52.41,5949.0,49.4477,49.5422,49.4383,49.5328,5949.0
2021-01-13 13:00:00,52.39,52.61,52.39,52.56,9004.0,49.5139,49.7218,49.5139,49.6745,9004.0
2021-01-13 13:10:00,52.55,52.6,52.51,52.51,9001.0,49.6651,49.7123,49.6273,49.6273,9001.0
2021-01-13 13:20:00,52.5,52.52,52.39,52.42,5897.0,49.6178,49.6367,49.5139,49.5422,5897.0
2021-01-13 13:30:00,52.44,52.52,52.44,52.44,5827.0,49.5611,49.6367,49.5611,49.5611,5827.0
2021-01-13 13:40:00,52.4,52.4,52.33,52.35,11152.0,49.5233,49.5233,49.4572,49.4761,11152.0
2021-01-13 13:50:00,52.36,52.36,52.28,52.33,8414.0,49.4855,49.4855,49.4099,49.4572,8414.0
2021-01-13 14:00:00,52.3,52.37,52.25,52.28,9022.0,49.4288,49.495,49.3815,49.4099,9022.0
2021-01-13 14:10:00,52.28,52.37,52.28,52.31,4574.0,49.4099,49.495,49.4099,49.4383,4574.0
2021-01-13 14:20:00,52.3,52.3,52.17,52.23,4987.0,49.4288,49.4288,49.3059,49.3626,4987.0
2021-01-13 14:30:00,52.23,52.23,52.06,52.1,8089.0,49.3626,49.3626,49.202,49.2398,8089.0
2021-01-13 14:40:00,52.08,52.08,51.97,52.0,4682.0,49.2209,49.2209,49.1169,49.1453,4682.0
2021-01-13 14:50:00,52.01,52.12,51.99,52.1,23470.0,49.1547,49.2587,49.1358,49.2398,23470.0
2021-01-13 15:00:00,52.1,52.15,52.07,52.09,33831.0,49.2398,49.287,49.2114,49.2303,33831.0
2021-01-13 15:10:00,52.09,52.14,52.03,52.03,34835.0,49.2303,49.2776,49.1736,49.1736,34835.0
2021-01-13 15:20:00,52.03,52.1,52.01,52.1,51894.0,49.1736,49.2398,49.1547,49.2398,51894.0
2021-01-13 15:30:00,52.1,52.1,52.01,52.06,37494.0,49.2398,49.2398,49.1547,49.202,37494.0
2021-01-13 15:40:00,52.05,52.05,51.95,51.95,51680.0,49.1925,49.1925,49.098,49.098,51680.0
2021-01-13 15:50:00,51.96,51.98,51.84,51.88,143305.0,49.1075,49.1264,48.9941,49.0319,143305.0
2021-01-14 09:30:00,51.98,52.51,51.98,52.3,97438.0,49.1264,49.6273,49.1264,49.4288,97438.0
2021-01-14 09:40:00,52.32,52.38,52.06,52.12,31236.0,49.4477,49.5044,49.202,49.2587,31236.0
2021-01-14 09:50:00,52.07,52.08,51.75,51.75,16893.0,49.2114,49.2209,48.909,48.909,16893.0
2021-01-14 10:00:00,51.71,51.87,51.63,51.81,19392.0,48.8712,49.0224,48.7956,48.9657,19392.0
2021-01-14 10:10:00,51.82,51.89,51.72,51.88,12520.0,48.9752,49.0413,48.8806,49.0319,12520.0
2021-01-14 10:20:00,51.87,51.91,51.71,51.74,12846.0,49.0224,49.0602,48.8712,48.8995,12846.0
2021-01-14 10:30:00,51.76,51.99,51.75,51.96,12723.0,48.9184,49.1358,48.909,49.1075,12723.0
2021-01-14 10:40:00,51.9,52.05,51.88,51.98,10808.0,49.0508,49.1925,49.0319,49.1264,10808.0
2021-01-14 10:50:00,51.98,52.08,51.94,52.01,10015.0,49.1264,49.2209,49.0886,49.1547,10015.0
2021-01-14 11:00:00,52.0,52.19,51.99,52.14,19982.0,49.1453,49.3248,49.1358,49.2776,19982.0
2021-01-14 11:10:00,52.13,52.19,52.03,52.17,14825.0,49.2681,49.3248,49.1736,49.3059,14825.0
2021-01-14 11:20:00,52.19,52.19,52.05,52.06,6077.0,49.3248,49.3248,49.1925,49.202,6077.0
2021-01-14 11:30:00,52.05,52.05,51.92,51.96,9102.0,49.1925,49.1925,49.0697,49.1075,9102.0
2021-01-14 11:40:00,52.01,52.09,52.01,52.05,7667.0,49.1547,49.2303,49.1547,49.1925,7667.0
2021-01-14 11:50:00,52.03,52.12,52.01,52.11,11001.0,49.1736,49.2587,49.1547,49.2492,11001.0
2021-01-14 12:00:00,52.13,52.17,52.06,52.06,3479.0,49.2681,49.3059,49.202,49.202,3479.0
2021-01-14 12:10:00,52.05,52.11,52.04,52.09,4324.0,49.1925,49.2492,49.1831,49.2303,4324.0
2021-01-14 12:20:00,52.11,52.12,51.92,51.92,7362.0,49.2492,49.2587,49.0697,49.0697,7362.0
2021-01-14 12:30:00,51.94,52.0,51.92,51.99,4930.0,49.0886,49.1453,49.0697,49.1358,4930.0
2021-01-14 12:40:00,51.99,52.11,51.98,52.11,5213.0,49.1358,49.2492,49.1264,49.2492,5213.0
2021-01-14 12:50:00,52.12,52.59,52.12,52.56,26912.0,49.2587,49.7029,49.2587,49.6745,26912.0
2021-01-14 13:00:00,52.61,52.7,52.49,52.58,32059.0,49.7218,49.8068,49.6084,49.6934,32059.0
2021-01-14 13:10:00,52.57,52.64,52.43,52.58,30665.0,49.684,49.7501,49.5517,49.6934,30665.0
2021-01-14 13:20:00,52.58,52.67,52.44,52.54,34986.0,49.6934,49.7785,49.5611,49.6556,34986.0
2021-01-14 13:30:00,52.54,52.57,52.42,52.57,14688.0,49.6556,49.684,49.5422,49.684,14688.0
2021-01-14 13:40:00,52.59,52.65,52.33,52.34,20438.0,49.7029,49.7596,49.4572,49.4666,20438.0
2021-01-14 13:50:00,52.36,52.38,52.17,52.21,19164.0,49.4855,49.5044,49.3059,49.3437,19164.0
2021-01-14 14:00:00,52.2,52.21,52.05,52.09,20641.0,49.3343,49.3437,49.1925,49.2303,20641.0
2021-01-14 14:10:00,52.08,52.14,51.93,52.14,21670.0,49.2209,49.2776,49.0791,49.2776,21670.0
2021-01-14 14:20:00,52.13,52.13,51.96,51.99,11531.0,49.2681,49.2681,49.1075,49.1358,11531.0
2021-01-14 14:30:00,51.99,52.15,51.96,52.01,11218.0,49.1358,49.287,49.1075,49.1547,11218.0
2021-01-14 14:40:00,52.0,52.02,51.92,51.92,11623.0,49.1453,49.1642,49.0697,49.0697,11623.0
2021-01-14 14:50:00,51.92,52.03,51.92,51.97,26209.0,49.0697,49.1736,49.0697,49.1169,26209.0
2021-01-14 15:00:00,51.95,51.99,51.84,51.84,19072.0,49.098,49.1358,48.9941,48.9941,19072.0
2021-01-14 15:10:00,51.83,51.88,51.78,51.8,21133.0,48.9846,49.0319,48.9373,48.9562,21133.0
2021-01-14 15:20:00,51.8,51.82,51.66,51.68,25151.0,48.9562,48.9752,48.8239,48.8428,25151.0
2021-01-14 15:30:00,51.69,51.93,51.67,51.89,26477.0,48.8523,49.0791,48.8334,49.0413,26477.0
2021-01-14 15:40:00,51.89,52.01,51.87,51.96,39713.0,49.0413,49.1547,49.0224,49.1075,39713.0
2021-01-14 15:50:00,51.96,52.06,51.79,51.85,139928.0,49.1075,49.202,48.9468,49.0035,139928.0
2021-01-15 09:30:00,51.25,51.27,50.84,51.05,89198.0,48.4364,48.4553,48.049,48.2474,89198.0
2021-01-15 09:40:00,51.02,51.18,50.76,50.77,42339.0,48.2191,48.3703,47.9733,47.9828,42339.0
2021-01-15 09:50:00,50.82,50.88,50.64,50.83,30502.0,48.03,48.0868,47.8599,48.0395,30502.0
2021-01-15 10:00:00,50.83,50.88,50.34,50.37,85245.0,48.0395,48.0868,47.5764,47.6048,85245.0
2021-01-15 10:10:00,50.36,50.47,50.19,50.21,41441.0,47.5953,47.6993,47.4346,47.4535,41441.0
2021-01-15 10:20:00,50.21,50.39,50.03,50.35,38237.0,47.4535,47.6237,47.2834,47.5859,38237.0
2021-01-15 10:30:00,50.36,50.41,50.26,50.28,22738.0,47.5953,47.6426,47.5008,47.5197,22738.0
2021-01-15 10:40:00,50.25,50.41,50.16,50.16,18046.0,47.4913,47.6426,47.4063,47.4063,18046.0
2021-01-15 10:50:00,50.15,50.3,49.89,50.28,56867.0,47.3968,47.5386,47.1511,47.5197,56867.0
2021-01-15 11:00:00,50.28,50.33,50.21,50.23,17124.0,47.5197,47.5669,47.4535,47.4724,17124.0
2021-01-15 11:10:00,50.16,50.16,50.0,50.07,15219.0,47.4063,47.4063,47.2551,47.3212,15219.0
2021-01-15 11:20:00,50.08,50.3,50.04,50.27,16532.0,47.3307,47.5386,47.2929,47.5102,16532.0
2021-01-15 11:30:00,50.26,50.33,50.24,50.3,20909.0,47.5008,47.5669,47.4819,47.5386,20909.0
2021-01-15 11:40:00,50.33,50.53,50.32,50.47,44832.0,47.5669,47.756,47.5575,47.6993,44832.0
2021-01-15 11:50:00,50.48,50.49,50.38,50.45,20168.0,47.7087,47.7182,47.6142,47.6804,20168.0
2021-01-15 12:00:00,50.43,50.43,50.33,50.38,20815.0,47.6615,47.6615,47.5669,47.6142,20815.0
2021-01-15 12:10:00,50.36,50.36,50.2,50.3,20089.0,47.5953,47.5953,47.4441,47.5386,20089.0
2021-01-15 12:20:00,50.28,50.34,50.26,50.27,13849.0,47.5197,47.5764,47.5008,47.5102,13849.0
2021-01-15 12:30:00,50.28,50.3,50.25,50.28,15175.0,47.5197,47.5386,47.4913,47.5197,15175.0
2021-01-15 12:40:00,50.26,50.26,50.18,50.19,9181.0,47.5008,47.5008,47.4252,47.4346,9181.0
2021-01-15 12:50:00,50.19,50.25,50.19,50.22,19028.0,47.4346,47.4913,47.4346,47.463,19028.0
2021-01-15 13:00:00,50.21,50.21,50.07,50.15,16753.0,47.4535,47.4535,47.3212,47.3968,16753.0
2021-01-15 13:10:00,50.14,50.37,50.14,50.37,14835.0,47.3874,47.6048,47.3874,47.6048,14835.0
2021-01-15 13:20:00,50.37,50.38,50.17,50.17,17698.0,47.6048,47.6142,47.4157,47.4157,17698.0
2021-01-15 13:30:00,50.18,50.19,49.93,50.0,36106.0,47.4252,47.4346,47.1889,47.2551,36106.0
2021-01-15 13:40:00,49.98,50.01,49.87,49.87,33415.0,47.2362,47.2645,47.1322,47.1322,33415.0
2021-01-15 13:50:00,49.86,49.94,49.83,49.84,25321.0,47.1228,47.1984,47.0944,47.1038,25321.0
2021-01-15 14:00:00,49.86,49.9,49.83,49.88,23468.0,47.1228,47.1606,47.0944,47.1417,23468.0
2021-01-15 14:10:00,49.87,49.88,49.75,49.78,25014.0,47.1322,47.1417,47.0188,47.0471,25014.0
2021-01-15 14:20:00,49.78,49.81,49.71,49.75,25853.0,47.0471,47.0755,46.981,47.0188,25853.0
2021-01-15 14:30:00,49.75,49.94,49.75,49.92,22095.0,47.0188,47.1984,47.0188,47.1795,22095.0
2021-01-15 14:40:00,49.93,49.93,49.81,49.81,13157.0,47.1889,47.1889,47.0755,47.0755,13157.0
2021-01-15 14:50:00,49.81,49.83,49.71,49.71,36824.0,47.0755,47.0944,46.981,46.981,36824.0
2021-01-15 15:00:00,49.71,49.72,49.51,49.51,73368.0,46.981,46.9904,46.792,46.792,73368.0
2021-01-15 15:10:00,49.51,49.59,49.48,49.51,65075.0,46.792,46.8676,46.7636,46.792,65075.0
2021-01-15 15:20:00,49.5,49.55,49.49,49.51,61640.0,46.7825,46.8298,46.7731,46.792,61640.0
2021-01-15 15:30:00,49.51,49.59,49.43,49.58,143747.0,46.792,46.8676,46.7164,46.8581,143747.0
2021-01-15 15:40:00,49.59,49.61,49.45,49.47,156892.0,46.8676,46.8865,46.7353,46.7542,156892.0
2021-01-15 15:50:00,49.47,49.48,49.33,49.37,316542.0,46.7542,46.7636,46.6218,46.6597,316542.0
2021-01-19 09:30:00,50.44,50.5,49.9,49.99,189312.0,47.6709,47.7276,47.1606,47.2456,189312.0
2021-01-19 09:40:00,49.94,50.34,49.91,50.18,38640.0,47.1984,47.5764,47.17,47.4252,38640.0
2021-01-19 09:50:00,50.13,50.15,49.83,49.94,37981.0,47.3779,47.3968,47.0944,47.1984,37981.0
2021-01-19 10:00:00,49.97,50.12,49.85,50.0,30301.0,47.2267,47.3685,47.1133,47.2551,30301.0
2021-01-19 10:10:00,49.99,49.99,49.57,49.63,19748.0,47.2456,47.2456,46.8487,46.9054,19748.0
2021-01-19 10:20:00,49.6,49.69,49.55,49.63,13031.0,46.877,46.9621,46.8298,46.9054,13031.0
2021-01-19 10:30:00,49.66,49.81,49.57,49.75,17132.0,46.9337,47.0755,46.8487,47.0188,17132.0
2021-01-19 10:40:00,49.77,49.89,49.71,49.73,7729.0,47.0377,47.1511,46.981,46.9999,7729.0
2021-01-19 10:50:00,49.76,49.94,49.76,49.88,11274.0,47.0282,47.1984,47.0282,47.1417,11274.0
2021-01-19 11:00:00,49.87,50.05,49.87,50.02,12771.0,47.1322,47.3023,47.1322,47.274,12771.0
2021-01-19 11:10:00,50.08,50.19,50.07,50.11,12754.0,47.3307,47.4346,47.3212,47.359,12754.0
2021-01-19 11:20:00,50.11,50.19,50.04,50.1,13049.0,47.359,47.4346,47.2929,47.3496,13049.0
2021-01-19 11:30:00,50.14,50.29,50.12,50.23,13504.0,47.3874,47.5291,47.3685,47.4724,13504.0
2021-01-19 11:40:00,50.25,50.29,50.16,50.19,9347.0,47.4913,47.5291,47.4063,47.4346,9347.0
2021-01-19 11:50:00,50.13,50.14,50.04,50.04,8192.0,47.3779,47.3874,47.2929,47.2929,8192.0
2021-01-19 12:00:00,50.03,50.11,50.0,50.01,7002.0,47.2834,47.359,47.2551,47.2645,7002.0
2021-01-19 12:10:00,50.02,50.07,49.97,49.97,5147.0,47.274,47.3212,47.2267,47.2267,5147.0
2021-01-19 12:20:00,49.98,49.99,49.88,49.93,4228.0,47.2362,47.2456,47.1417,47.1889,4228.0
2021-01-19 12:30:00,49.92,50.01,49.89,49.98,6476.0,47.1795,47.2645,47.1511,47.2362,6476.0
2021-01-19 12:40:00,49.98,50.14,49.98,50.08,9951.0,47.2362,47.3874,47.2362,47.3307,9951.0
2021-01-19 12:50:00,50.09,50.09,50.02,50.08,5473.0,47.3401,47.3401,47.274,47.3307,5473.0
2021-01-19 13:00:00,50.09,50.09,49.96,49.99,8909.0,47.3401,47.3401,47.2173,47.2456,8909.0
2021-01-19 13:10:00,49.99,50.0,49.94,49.94,6116.0,47.2456,47.2551,47.1984,47.1984,6116.0
2021-01-19 13:20:00,49.94,49.98,49.91,49.92,10980.0,47.1984,47.2362,47.17,47.1795,10980.0
2021-01-19 13:30:00,49.93,49.99,49.85,49.88,17048.0,47.1889,47.2456,47.1133,47.1417,17048.0
2021-01-19 13:40:00,49.85,49.87,49.69,49.7,20056.0,47.1133,47.1322,46.9621,46.9715,20056.0
2021-01-19 13:50:00,49.71,49.87,49.71,49.85,21342.0,46.981,47.1322,46.981,47.1133,21342.0
2021-01-19 14:00:00,49.85,49.87,49.81,49.85,14360.0,47.1133,47.1322,47.0755,47.1133,14360.0
2021-01-19 14:10:00,49.86,49.87,49.81,49.84,7410.0,47.1228,47.1322,47.0755,47.1038,7410.0
2021-01-19 14:20:00,49.83,49.87,49.76,49.76,8305.0,47.0944,47.1322,47.0282,47.0282,8305.0
2021-01-19 14:30:00,49.76,49.76,49.64,49.71,13696.0,47.0282,47.0282,46.9148,46.981,13696.0
2021-01-19 14:40:00,49.73,49.82,49.72,49.82,5894.0,46.9999,47.0849,46.9904,47.0849,5894.0
2021-01-19 14:50:00,49.81,49.92,49.79,49.92,13831.0,47.0755,47.1795,47.0566,47.1795,13831.0
2021-01-19 15:00:00,49.89,49.95,49.86,49.92,5941.0,47.1511,47.2078,47.1228,47.1795,5941.0
2021-01-19 15:10:00,49.91,49.96,49.9,49.95,6137.0,47.17,47.2173,47.1606,47.2078,6137.0
2021-01-19 15:20:00,49.95,50.01,49.95,49.96,8889.0,47.2078,47.2645,47.2078,47.2173,8889.0
2021-01-19 15:30:00,49.97,50.05,49.96,50.04,24053.0,47.2267,47.3023,47.2173,47.2929,24053.0
2021-01-19 15:40:00,50.03,50.13,50.0,50.06,50219.0,47.2834,47.3779,47.2551,47.3118,50219.0
2021-01-19 15:50:00,50.06,50.08,49.97,50.01,90269.0,47.3118,47.3307,47.2267,47.2645,90269.0
2021-01-20 09:30:00,50.98,51.51,50.8,51.48,171216.0,48.1813,48.6822,48.0111,48.6538,171216.0
2021-01-20 09:40:00,51.49,51.55,51.1,51.17,42335.0,48.6633,48.72,48.2947,48.3608,42335.0
2021-01-20 09:50:00,51.21,51.33,50.9,50.95,33254.0,48.3986,48.5121,48.1057,48.1529,33254.0
2021-01-20 10:00:00,50.97,51.17,50.92,51.03,33055.0,48.1718,48.3608,48.1246,48.2285,33055.0
2021-01-20 10:10:00,51.02,51.43,50.94,51.41,22780.0,48.2191,48.6066,48.1435,48.5877,22780.0
2021-01-20 10:20:00,51.42,51.72,51.31,51.72,41189.0,48.5971,48.8806,48.4931,48.8806,41189.0
2021-01-20 10:30:00,51.73,51.83,51.61,51.74,40340.0,48.8901,48.9846,48.7767,48.8995,40340.0
2021-01-20 10:40:00,51.76,51.78,51.61,51.69,34025.0,48.9184,48.9373,48.7767,48.8523,34025.0
2021-01-20 10:50:00,51.7,51.71,51.42,51.56,30860.0,48.8617,48.8712,48.5971,48.7294,30860.0
2021-01-20 11:00:00,51.57,51.63,51.34,51.47,23933.0,48.7389,48.7956,48.5215,48.6444,23933.0
2021-01-20 11:10:00,51.47,51.59,51.42,51.47,33450.0,48.6444,48.7578,48.5971,48.6444,33450.0
2021-01-20 11:20:00,51.49,51.63,51.49,51.63,14786.0,48.6633,48.7956,48.6633,48.7956,14786.0
2021-01-20 11:30:00,51.61,51.75,51.61,51.67,32761.0,48.7767,48.909,48.7767,48.8334,32761.0
2021-01-20 11:40:00,51.7,51.88,51.7,51.88,30475.0,48.8617,49.0319,48.8617,49.0319,30475.0
2021-01-20 11:50:00,51.87,51.95,51.82,51.85,22432.0,49.0224,49.098,48.9752,49.0035,22432.0
2021-01-20 12:00:00,51.85,51.88,51.77,51.79,18352.0,49.0035,49.0319,48.9279,48.9468,18352.0
2021-01-20 12:10:00,51.8,51.81,51.68,51.68,13311.0,48.9562,48.9657,48.8428,48.8428,13311.0
2021-01-20 12:20:00,51.67,51.77,51.62,51.77,15064.0,48.8334,48.9279,48.7861,48.9279,15064.0
2021-01-20 12:30:00,51.77,51.85,51.74,51.76,14434.0,48.9279,49.0035,48.8995,48.9184,14434.0
2021-01-20 12:40:00,51.76,51.81,51.74,51.79,13533.0,48.9184,48.9657,48.8995,48.9468,13533.0
2021-01-20 12:50:00,51.79,51.87,51.78,51.83,8305.0,48.9468,49.0224,48.9373,48.9846,8305.0
2021-01-20 13:00:00,51.85,51.96,51.85,51.88,21197.0,49.0035,49.1075,49.0035,49.0319,21197.0
2021-01-20 13:10:00,51.87,51.98,51.84,51.92,18748.0,49.0224,49.1264,48.9941,49.0697,18748.0
2021-01-20 13:20:00,51.93,51.96,51.85,51.91,17513.0,49.0791,49.1075,49.0035,49.0602,17513.0
2021-01-20 13:30:00,51.9,52.03,51.9,51.98,26289.0,49.0508,49.1736,49.0508,49.1264,26289.0
2021-01-20 13:40:00,51.97,52.02,51.89,52.0,26469.0,49.1169,49.1642,49.0413,49.1453,26469.0
2021-01-20 13:50:00,52.0,52.0,51.89,51.93,21792.0,49.1453,49.1453,49.0413,49.0791,21792.0
2021-01-20 14:00:00,51.92,51.92,51.78,51.83,20693.0,49.0697,49.0697,48.9373,48.9846,20693.0
2021-01-20 14:10:00,51.83,51.89,51.79,51.87,16738.0,48.9846,49.0413,48.9468,49.0224,16738.0
2021-01-20 14:20:00,51.9,51.97,51.89,51.97,19533.0,49.0508,49.1169,49.0413,49.1169,19533.0
2021-01-20 14:30:00,51.97,51.99,51.9,51.91,16592.0,49.1169,49.1358,49.0508,49.0602,16592.0
2021-01-20 14:40:00,51.91,52.01,51.91,52.0,9230.0,49.0602,49.1547,49.0602,49.1453,9230.0
2021-01-20 14:50:00,51.99,52.15,51.98,52.12,43620.0,49.1358,49.287,49.1264,49.2587,43620.0
2021-01-20 15:00:00,52.13,52.19,52.07,52.18,26265.0,49.2681,49.3248,49.2114,49.3154,26265.0
2021-01-20 15:10:00,52.19,52.24,52.15,52.23,38848.0,49.3248,49.3721,49.287,49.3626,38848.0
2021-01-20 15:20:00,52.23,52.25,52.22,52.22,35305.0,49.3626,49.3815,49.3532,49.3532,35305.0
2021-01-20 15:30:00,52.22,52.33,52.22,52.32,51994.0,49.3532,49.4572,49.3532,49.4477,51994.0
2021-01-20 15:40:00,52.32,52.34,52.1,52.16,85656.0,49.4477,49.4666,49.2398,49.2965,85656.0
2021-01-20 15:50:00,52.15,52.15,51.97,52.01,188641.0,49.287,49.287,49.1169,49.1547,188641.0
2021-01-21 09:30:00,52.1,52.11,51.19,51.3,295227.0,49.2398,49.2492,48.3797,48.4837,295227.0
2021-01-21 09:40:00,51.22,51.37,51.03,51.18,45028.0,48.4081,48.5499,48.2285,48.3703,45028.0
2021-01-21 09:50:00,51.17,51.29,51.07,51.25,18602.0,48.3608,48.4742,48.2663,48.4364,18602.0
2021-01-21 10:00:00,51.24,51.25,50.86,51.23,28524.0,48.427,48.4364,48.0679,48.4175,28524.0
2021-01-21 10:10:00,51.26,51.37,51.15,51.17,11807.0,48.4459,48.5499,48.3419,48.3608,11807.0
2021-01-21 10:20:00,51.15,51.28,51.06,51.23,18825.0,48.3419,48.4648,48.2569,48.4175,18825.0
2021-01-21 10:30:00,51.22,51.22,51.01,51.06,12911.0,48.4081,48.4081,48.2096,48.2569,12911.0
2021-01-21 10:40:00,51.05,51.23,51.05,51.19,5880.0,48.2474,48.4175,48.2474,48.3797,5880.0
2021-01-21 10:50:00,51.19,51.2,50.84,51.0,15695.0,48.3797,48.3892,48.049,48.2002,15695.0
2021-01-21 11:00:00,51.04,51.13,50.95,51.04,9757.0,48.238,48.323,48.1529,48.238,9757.0
2021-01-21 11:10:00,51.03,51.15,51.03,51.1,7024.0,48.2285,48.3419,48.2285,48.2947,7024.0
2021-01-21 11:20:00,51.11,51.29,51.11,51.25,8687.0,48.3041,48.4742,48.3041,48.4364,8687.0
2021-01-21 11:30:00,51.23,51.24,50.9,50.98,10628.0,48.4175,48.427,48.1057,48.1813,10628.0
2021-01-21 11:40:00,50.96,51.02,50.91,51.02,6102.0,48.1624,48.2191,48.1151,48.2191,6102.0
2021-01-21 11:50:00,51.02,51.08,50.97,51.04,8747.0,48.2191,48.2758,48.1718,48.238,8747.0
2021-01-21 12:00:00,51.03,51.05,50.91,50.92,7883.0,48.2285,48.2474,48.1151,48.1246,7883.0
2021-01-21 12:10:00,50.92,50.95,50.83,50.83,9114.0,48.1246,48.1529,48.0395,48.0395,9114.0
2021-01-21 12:20:00,50.84,50.91,50.79,50.86,12811.0,48.049,48.1151,48.0017,48.0679,12811.0
2021-01-21 12:30:00,50.85,51.02,50.81,50.99,10646.0,48.0584,48.2191,48.0206,48.1907,10646.0
2021-01-21 12:40:00,50.97,51.03,50.89,50.92,10693.0,48.1718,48.2285,48.0962,48.1246,10693.0
2021-01-21 12:50:00,50.91,50.92,50.83,50.87,17435.0,48.1151,48.1246,48.0395,48.0773,17435.0
2021-01-21 13:00:00,50.88,50.95,50.86,50.95,16691.0,48.0868,48.1529,48.0679,48.1529,16691.0
2021-01-21 13:10:00,50.93,50.98,50.88,50.98,12016.0,48.134,48.1813,48.0868,48.1813,12016.0
2021-01-21 13:20:00,50.99,51.0,50.95,50.98,8123.0,48.1907,48.2002,48.1529,48.1813,8123.0
2021-01-21 13:30:00,50.98,50.99,50.9,50.91,8941.0,48.1813,48.1907,48.1057,48.1151,8941.0
2021-01-21 13:40:00,50.9,51.04,50.88,51.04,14367.0,48.1057,48.238,48.0868,48.238,14367.0
2021-01-21 13:50:00,51.04,51.27,51.03,51.2,18045.0,48.238,48.4553,48.2285,48.3892,18045.0
2021-01-21 14:00:00,51.22,51.44,51.22,51.42,28346.0,48.4081,48.616,48.4081,48.5971,28346.0
2021-01-21 14:10:00,51.42,51.58,51.41,51.51,39296.0,48.5971,48.7483,48.5877,48.6822,39296.0
2021-01-21 14:20:00,51.51,51.54,51.36,51.38,12324.0,48.6822,48.7105,48.5404,48.5593,12324.0
2021-01-21 14:30:00,51.33,51.44,51.28,51.38,16185.0,48.5121,48.616,48.4648,48.5593,16185.0
2021-01-21 14:40:00,51.37,51.38,51.25,51.28,19695.0,48.5499,48.5593,48.4364,48.4648,19695.0
2021-01-21 14:50:00,51.25,51.3,51.21,51.24,12100.0,48.4364,48.4837,48.3986,48.427,12100.0
2021-01-21 15:00:00,51.24,51.24,51.05,51.12,37138.0,48.427,48.427,48.2474,48.3136,37138.0
2021-01-21 15:10:00,51.09,51.16,51.06,51.13,17301.0,48.2852,48.3514,48.2569,48.323,17301.0
2021-01-21 15:20:00,51.13,51.13,51.01,51.03,27899.0,48.323,48.323,48.2096,48.2285,27899.0
2021-01-21 15:30:00,51.01,51.08,50.98,51.03,43746.0,48.2096,48.2758,48.1813,48.2285,43746.0
2021-01-21 15:40:00,51.02,51.19,51.02,51.18,53952.0,48.2191,48.3797,48.2191,48.3703,53952.0
2021-01-21 15:50:00,51.19,51.46,51.19,51.32,132555.0,48.3797,48.6349,48.3797,48.5026,132555.0
2021-01-22 09:30:00,49.85,49.85,49.32,49.62,133778.0,47.1133,47.1133,46.6124,46.8959,133778.0
2021-01-22 09:40:00,49.6,50.06,49.53,49.98,83892.0,46.877,47.3118,46.8109,47.2362,83892.0
2021-01-22 09:50:00,49.96,50.15,49.86,50.05,19704.0,47.2173,47.3968,47.1228,47.3023,19704.0
2021-01-22 10:00:00,50.1,50.18,50.01,50.15,19836.0,47.3496,47.4252,47.2645,47.3968,19836.0
2021-01-22 10:10:00,50.15,50.42,50.15,50.38,26702.0,47.3968,47.652,47.3968,47.6142,26702.0
2021-01-22 10:20:00,50.41,50.61,50.24,50.28,52463.0,47.6426,47.8316,47.4819,47.5197,52463.0
2021-01-22 10:30:00,50.28,50.46,50.19,50.46,14416.0,47.5197,47.6898,47.4346,47.6898,14416.0
2021-01-22 10:40:00,50.47,50.51,50.33,50.42,11903.0,47.6993,47.7371,47.5669,47.652,11903.0
2021-01-22 10:50:00,50.43,50.83,50.43,50.62,69900.0,47.6615,48.0395,47.6615,47.841,69900.0
2021-01-22 11:00:00,50.62,50.71,50.48,50.51,21382.0,47.841,47.9261,47.7087,47.7371,21382.0
2021-01-22 11:10:00,50.51,50.51,50.29,50.33,25458.0,47.7371,47.7371,47.5291,47.5669,25458.0
2021-01-22 11:20:00,50.32,50.43,50.25,50.35,8577.0,47.5575,47.6615,47.4913,47.5859,8577.0
2021-01-22 11:30:00,50.36,50.54,50.34,50.53,14994.0,47.5953,47.7654,47.5764,47.756,14994.0
2021-01-22 11:40:00,50.54,50.54,50.38,50.46,10996.0,47.7654,47.7654,47.6142,47.6898,10996.0
2021-01-22 11:50:00,50.44,50.48,50.33,50.4,8658.0,47.6709,47.7087,47.5669,47.6331,8658.0
2021-01-22 12:00:00,50.41,50.49,50.36,50.41,6501.0,47.6426,47.7182,47.5953,47.6426,6501.0
2021-01-22 12:10:00,50.43,50.49,50.38,50.38,8653.0,47.6615,47.7182,47.6142,47.6142,8653.0
2021-01-22 12:20:00,50.39,50.45,50.32,50.34,8181.0,47.6237,47.6804,47.5575,47.5764,8181.0
2021-01-22 12:30:00,50.34,50.34,50.21,50.23,10206.0,47.5764,47.5764,47.4535,47.4724,10206.0
2021-01-22 12:40:00,50.23,50.31,50.23,50.28,23346.0,47.4724,47.548,47.4724,47.5197,23346.0
2021-01-22 12:50:00,50.28,50.31,50.23,50.29,28975.0,47.5197,47.548,47.4724,47.5291,28975.0
2021-01-22 13:00:00,50.3,50.32,50.26,50.29,26749.0,47.5386,47.5575,47.5008,47.5291,26749.0
2021-01-22 13:10:00,50.29,50.3,50.16,50.19,42294.0,47.5291,47.5386,47.4063,47.4346,42294.0
2021-01-22 13:20:00,50.19,50.53,50.19,50.47,19570.0,47.4346,47.756,47.4346,47.6993,19570.0
2021-01-22 13:30:00,50.47,50.58,50.43,50.58,11259.0,47.6993,47.8032,47.6615,47.8032,11259.0
2021-01-22 13:40:00,50.6,50.64,50.55,50.55,10608.0,47.8221,47.8599,47.7749,47.7749,10608.0
2021-01-22 13:50:00,50.55,50.64,50.53,50.56,16594.0,47.7749,47.8599,47.756,47.7843,16594.0
2021-01-22 14:00:00,50.57,50.63,50.55,50.59,16533.0,47.7938,47.8505,47.7749,47.8127,16533.0
2021-01-22 14:10:00,50.6,50.63,50.52,50.52,6824.0,47.8221,47.8505,47.7465,47.7465,6824.0
2021-01-22 14:20:00,50.52,50.64,50.52,50.64,8367.0,47.7465,47.8599,47.7465,47.8599,8367.0
2021-01-22 14:30:00,50.65,50.68,50.63,50.67,5703.0,47.8694,47.8977,47.8505,47.8883,5703.0
2021-01-22 14:40:00,50.68,50.76,50.66,50.67,10277.0,47.8977,47.9733,47.8788,47.8883,10277.0
2021-01-22 14:50:00,50.67,50.68,50.51,50.51,13801.0,47.8883,47.8977,47.7371,47.7371,13801.0
2021-01-22 15:00:00,50.5,50.53,50.44,50.44,18783.0,47.7276,47.756,47.6709,47.6709,18783.0
2021-01-22 15:10:00,50.44,50.5,50.39,50.46,28735.0,47.6709,47.7276,47.6237,47.6898,28735.0
2021-01-22 15:20:00,50.45,50.45,50.35,50.4,26994.0,47.6804,47.6804,47.5859,47.6331,26994.0
2021-01-22 15:30:00,50.4,50.47,50.35,50.4,50789.0,47.6331,47.6993,47.5859,47.6331,50789.0
2021-01-22 15:40:00,50.4,50.49,50.4,50.44,64529.0,47.6331,47.7182,47.6331,47.6709,64529.0
2021-01-22 15:50:00,50.44,50.44,50.27,50.37,155857.0,47.6709,47.6709,47.5102,47.6048,155857.0
2021-01-25 09:30:00,50.65,51.01,50.43,50.73,107765.0,47.8694,48.2096,47.6615,47.945,107765.0
2021-01-25 09:40:00,50.7,50.9,50.19,50.3,31502.0,47.9166,48.1057,47.4346,47.5386,31502.0
2021-01-25 09:50:00,50.25,50.36,50.09,50.14,20760.0,47.4913,47.5953,47.3401,47.3874,20760.0
2021-01-25 10:00:00,50.12,50.32,49.99,50.01,30811.0,47.3685,47.5575,47.2456,47.2645,30811.0
2021-01-25 10:10:00,50.03,50.05,49.88,50.0,20651.0,47.2834,47.3023,47.1417,47.2551,20651.0
2021-01-25 10:20:00,49.98,50.15,49.94,49.98,17458.0,47.2362,47.3968,47.1984,47.2362,17458.0
2021-01-25 10:30:00,49.96,50.0,49.81,49.84,22034.0,47.2173,47.2551,47.0755,47.1038,22034.0
2021-01-25 10:40:00,49.81,50.08,49.78,49.93,25864.0,47.0755,47.3307,47.0471,47.1889,25864.0
2021-01-25 10:50:00,49.89,50.0,49.72,49.78,15730.0,47.1511,47.2551,46.9904,47.0471,15730.0
2021-01-25 11:00:00,49.77,49.92,49.49,49.53,19340.0,47.0377,47.1795,46.7731,46.8109,19340.0
2021-01-25 11:10:00,49.51,49.97,49.47,49.97,20365.0,46.792,47.2267,46.7542,47.2267,20365.0
2021-01-25 11:20:00,49.96,49.98,49.72,49.83,17595.0,47.2173,47.2362,46.9904,47.0944,17595.0
2021-01-25 11:30:00,49.85,49.99,49.83,49.99,13695.0,47.1133,47.2456,47.0944,47.2456,13695.0
2021-01-25 11:40:00,49.97,50.02,49.89,49.89,11632.0,47.2267,47.274,47.1511,47.1511,11632.0
2021-01-25 11:50:00,49.9,50.11,49.9,50.06,16607.0,47.1606,47.359,47.1606,47.3118,16607.0
2021-01-25 12:00:00,50.05,50.12,50.0,50.08,7034.0,47.3023,47.3685,47.2551,47.3307,7034.0
2021-01-25 12:10:00,50.07,50.11,49.95,49.98,7709.0,47.3212,47.359,47.2078,47.2362,7709.0
2021-01-25 12:20:00,50.02,50.02,49.9,49.97,14416.0,47.274,47.274,47.1606,47.2267,14416.0
2021-01-25 12:30:00,49.99,50.1,49.93,49.93,21704.0,47.2456,47.3496,47.1889,47.1889,21704.0
2021-01-25 12:40:00,49.93,50.04,49.93,50.02,10581.0,47.1889,47.2929,47.1889,47.274,10581.0
2021-01-25 12:50:00,50.02,50.03,49.91,49.99,4749.0,47.274,47.2834,47.17,47.2456,4749.0
2021-01-25 13:00:00,49.99,50.12,49.99,50.06,13089.0,47.2456,47.3685,47.2456,47.3118,13089.0
2021-01-25 13:10:00,50.06,50.13,49.99,50.0,10752.0,47.3118,47.3779,47.2456,47.2551,10752.0
2021-01-25 13:20:00,50.0,50.04,49.9,49.93,16890.0,47.2551,47.2929,47.1606,47.1889,16890.0
2021-01-25 13:30:00,49.92,49.92,49.79,49.82,15126.0,47.1795,47.1795,47.0566,47.0849,15126.0
2021-01-25 13:40:00,49.81,49.94,49.81,49.94,18740.0,47.0755,47.1984,47.0755,47.1984,18740.0
2021-01-25 13:50:00,49.93,50.01,49.89,50.0,10838.0,47.1889,47.2645,47.1511,47.2551,10838.0
2021-01-25 14:00:00,49.97,49.98,49.84,49.86,8106.0,47.2267,47.2362,47.1038,47.1228,8106.0
2021-01-25 14:10:00,49.83,49.89,49.81,49.85,6759.0,47.0944,47.1511,47.0755,47.1133,6759.0
2021-01-25 14:20:00,49.82,49.85,49.81,49.83,8286.0,47.0849,47.1133,47.0755,47.0944,8286.0
2021-01-25 14:30:00,49.85,49.88,49.8,49.81,6181.0,47.1133,47.1417,47.066,47.0755,6181.0
2021-01-25 14:40:00,49.79,49.89,49.78,49.88,7237.0,47.0566,47.1511,47.0471,47.1417,7237.0
2021-01-25 14:50:00,49.87,49.88,49.81,49.86,10614.0,47.1322,47.1417,47.0755,47.1228,10614.0
2021-01-25 15:00:00,49.86,49.9,49.8,49.82,8048.0,47.1228,47.1606,47.066,47.0849,8048.0
2021-01-25 15:10:00,49.81,49.81,49.68,49.78,16266.0,47.0755,47.0755,46.9526,47.0471,16266.0
2021-01-25 15:20:00,49.75,49.75,49.65,49.65,10743.0,47.0188,47.0188,46.9243,46.9243,10743.0
2021-01-25 15:30:00,49.65,49.74,49.64,49.69,16192.0,46.9243,47.0093,46.9148,46.9621,16192.0
2021-01-25 15:40:00,49.67,49.71,49.65,49.68,23946.0,46.9432,46.981,46.9243,46.9526,23946.0
2021-01-25 15:50:00,49.7,49.99,49.7,49.99,59004.0,46.9715,47.2456,46.9715,47.2456,59004.0
2021-01-26 09:30:00,49.98,50.1,49.78,50.08,53468.0,47.2362,47.3496,47.0471,47.3307,53468.0
2021-01-26 09:40:00,50.02,50.26,49.81,50.23,32479.0,47.274,47.5008,47.0755,47.4724,32479.0
2021-01-26 09:50:00,50.22,50.48,50.22,50.39,13934.0,47.463,47.7087,47.463,47.6237,13934.0
2021-01-26 10:00:00,50.36,50.56,50.31,50.49,17359.0,47.5953,47.7843,47.548,47.7182,17359.0
2021-01-26 10:10:00,50.49,50.5,50.27,50.35,16097.0,47.7182,47.7276,47.5102,47.5859,16097.0
2021-01-26 10:20:00,50.36,50.48,50.23,50.47,33707.0,47.5953,47.7087,47.4724,47.6993,33707.0
2021-01-26 10:30:00,50.45,50.62,50.35,50.35,18821.0,47.6804,47.841,47.5859,47.5859,18821.0
2021-01-26 10:40:00,50.35,50.36,50.15,50.19,10008.0,47.5859,47.5953,47.3968,47.4346,10008.0
2021-01-26 10:50:00,50.18,50.31,50.13,50.22,6355.0,47.4252,47.548,47.3779,47.463,6355.0
2021-01-26 11:00:00,50.23,50.28,50.12,50.18,7145.0,47.4724,47.5197,47.3685,47.4252,7145.0
2021-01-26 11:10:00,50.19,50.45,50.19,50.45,4541.0,47.4346,47.6804,47.4346,47.6804,4541.0
2021-01-26 11:20:00,50.46,50.65,50.46,50.61,21085.0,47.6898,47.8694,47.6898,47.8316,21085.0
2021-01-26 11:30:00,50.62,50.72,50.6,50.61,16097.0,47.841,47.9355,47.8221,47.8316,16097.0
2021-01-26 11:40:00,50.61,50.61,50.46,50.5,9478.0,47.8316,47.8316,47.6898,47.7276,9478.0
2021-01-26 11:50:00,50.43,50.54,50.39,50.4,6330.0,47.6615,47.7654,47.6237,47.6331,6330.0
2021-01-26 12:00:00,50.38,50.48,50.36,50.46,4690.0,47.6142,47.7087,47.5953,47.6898,4690.0
2021-01-26 12:10:00,50.44,50.47,50.38,50.4,2067.0,47.6709,47.6993,47.6142,47.6331,2067.0
2021-01-26 12:20:00,50.38,50.38,50.25,50.33,9325.0,47.6142,47.6142,47.4913,47.5669,9325.0
2021-01-26 12:30:00,50.31,50.37,50.21,50.22,6301.0,47.548,47.6048,47.4535,47.463,6301.0
2021-01-26 12:40:00,50.24,50.25,50.16,50.17,8682.0,47.4819,47.4913,47.4063,47.4157,8682.0
2021-01-26 12:50:00,50.17,50.22,50.16,50.21,10491.0,47.4157,47.463,47.4063,47.4535,10491.0
2021-01-26 13:00:00,50.22,50.27,50.2,50.25,5049.0,47.463,47.5102,47.4441,47.4913,5049.0
2021-01-26 13:10:00,50.25,50.3,50.19,50.19,4654.0,47.4913,47.5386,47.4346,47.4346,4654.0
2021-01-26 13:20:00,50.19,50.27,50.19,50.26,3553.0,47.4346,47.5102,47.4346,47.5008,3553.0
2021-01-26 13:30:00,50.26,50.28,50.22,50.26,4551.0,47.5008,47.5197,47.463,47.5008,4551.0
2021-01-26 13:40:00,50.29,50.4,50.29,50.35,1561.0,47.5291,47.6331,47.5291,47.5859,1561.0
2021-01-26 13:50:00,50.35,50.37,50.33,50.33,3992.0,47.5859,47.6048,47.5669,47.5669,3992.0
2021-01-26 14:00:00,50.33,50.34,50.28,50.32,3943.0,47.5669,47.5764,47.5197,47.5575,3943.0
2021-01-26 14:10:00,50.32,50.33,50.24,50.24,4151.0,47.5575,47.5669,47.4819,47.4819,4151.0
2021-01-26 14:20:00,50.23,50.23,50.06,50.09,11483.0,47.4724,47.4724,47.3118,47.3401,11483.0
2021-01-26 14:30:00,50.12,50.15,50.07,50.07,11647.0,47.3685,47.3968,47.3212,47.3212,11647.0
2021-01-26 14:40:00,50.07,50.22,50.04,50.22,9126.0,47.3212,47.463,47.2929,47.463,9126.0
2021-01-26 14:50:00,50.21,50.24,50.19,50.19,4203.0,47.4535,47.4819,47.4346,47.4346,4203.0
2021-01-26 15:00:00,50.18,50.22,50.14,50.22,4157.0,47.4252,47.463,47.3874,47.463,4157.0
2021-01-26 15:10:00,50.24,50.28,50.2,50.27,3900.0,47.4819,47.5197,47.4441,47.5102,3900.0
2021-01-26 15:20:00,50.28,50.28,50.23,50.23,5332.0,47.5197,47.5197,47.4724,47.4724,5332.0
2021-01-26 15:30:00,50.24,50.26,50.19,50.21,10070.0,47.4819,47.5008,47.4346,47.4535,10070.0
2021-01-26 15:40:00,50.18,50.22,50.15,50.15,22150.0,47.4252,47.463,47.3968,47.3968,22150.0
2021-01-26 15:50:00,50.17,50.17,50.0,50.04,61541.0,47.4157,47.4157,47.2551,47.2929,61541.0
2021-01-27 09:30:00,49.23,49.33,48.27,48.31,146894.0,46.5273,46.6218,45.62,45.6578,146894.0
2021-01-27 09:40:00,48.25,48.31,47.81,47.85,116060.0,45.6011,45.6578,45.1853,45.2231,116060.0
2021-01-27 09:50:00,47.87,48.22,47.59,48.17,63422.0,45.242,45.5728,44.9774,45.5255,63422.0
2021-01-27 10:00:00,48.11,48.59,47.99,48.55,62545.0,45.4688,45.9225,45.3554,45.8847,62545.0
2021-01-27 10:10:00,48.59,48.65,48.3,48.55,45279.0,45.9225,45.9792,45.6484,45.8847,45279.0
2021-01-27 10:20:00,48.51,48.7,48.51,48.7,28646.0,45.8469,46.0264,45.8469,46.0264,28646.0
2021-01-27 10:30:00,48.72,48.83,48.54,48.71,11806.0,46.0453,46.1493,45.8752,46.0359,11806.0
2021-01-27 10:40:00,48.7,49.01,48.7,48.94,12224.0,46.0264,46.3194,46.0264,46.2533,12224.0
2021-01-27 10:50:00,48.98,49.16,48.92,48.97,11673.0,46.2911,46.4612,46.2344,46.2816,11673.0
2021-01-27 11:00:00,48.99,49.19,48.91,49.09,19561.0,46.3005,46.4895,46.2249,46.395,19561.0
2021-01-27 11:10:00,49.1,49.12,48.77,48.77,29625.0,46.4045,46.4234,46.0926,46.0926,29625.0
2021-01-27 11:20:00,48.78,49.21,48.78,49.04,16535.0,46.102,46.5084,46.102,46.3478,16535.0
2021-01-27 11:30:00,49.06,49.19,49.05,49.06,21509.0,46.3667,46.4895,46.3572,46.3667,21509.0
2021-01-27 11:40:00,49.06,49.09,48.99,49.03,15571.0,46.3667,46.395,46.3005,46.3383,15571.0
2021-01-27 11:50:00,49.02,49.11,48.96,48.96,7925.0,46.3289,46.4139,46.2722,46.2722,7925.0
2021-01-27 12:00:00,48.93,48.95,48.83,48.89,15833.0,46.2438,46.2627,46.1493,46.206,15833.0
2021-01-27 12:10:00,48.89,48.99,48.84,48.86,14006.0,46.206,46.3005,46.1587,46.1777,14006.0
2021-01-27 12:20:00,48.88,48.96,48.78,48.94,9278.0,46.1966,46.2722,46.102,46.2533,9278.0
2021-01-27 12:30:00,48.95,48.97,48.77,48.84,6334.0,46.2627,46.2816,46.0926,46.1587,6334.0
2021-01-27 12:40:00,48.81,48.97,48.81,48.89,15502.0,46.1304,46.2816,46.1304,46.206,15502.0
2021-01-27 12:50:00,48.89,48.91,48.81,48.9,8011.0,46.206,46.2249,46.1304,46.2155,8011.0
2021-01-27 13:00:00,48.92,48.93,48.79,48.85,8456.0,46.2344,46.2438,46.1115,46.1682,8456.0
2021-01-27 13:10:00,48.8,48.82,48.73,48.78,4376.0,46.1209,46.1398,46.0548,46.102,4376.0
2021-01-27 13:20:00,48.76,48.8,48.72,48.78,16010.0,46.0831,46.1209,46.0453,46.102,16010.0
2021-01-27 13:30:00,48.77,48.82,48.74,48.77,19706.0,46.0926,46.1398,46.0642,46.0926,19706.0
2021-01-27 13:40:00,48.77,48.81,48.74,48.75,14243.0,46.0926,46.1304,46.0642,46.0737,14243.0
2021-01-27 13:50:00,48.75,48.81,48.68,48.68,11258.0,46.0737,46.1304,46.0075,46.0075,11258.0
2021-01-27 14:00:00,48.71,48.84,48.53,48.61,28886.0,46.0359,46.1587,45.8658,45.9414,28886.0
2021-01-27 14:10:00,48.61,48.72,48.58,48.58,20134.0,45.9414,46.0453,45.913,45.913,20134.0
2021-01-27 14:20:00,48.56,48.61,48.46,48.6,25920.0,45.8941,45.9414,45.7996,45.9319,25920.0
2021-01-27 14:30:00,48.59,48.59,48.24,48.42,36126.0,45.9225,45.9225,45.5917,45.7618,36126.0
2021-01-27 14:40:00,48.4,48.55,48.34,48.42,21977.0,45.7429,45.8847,45.6862,45.7618,21977.0
2021-01-27 14:50:00,48.43,48.43,48.03,48.09,41884.0,45.7713,45.7713,45.3932,45.4499,41884.0
2021-01-27 15:00:00,48.1,48.15,47.99,48.03,31792.0,45.4594,45.5066,45.3554,45.3932,31792.0
2021-01-27 15:10:00,48.03,48.07,47.97,47.97,38546.0,45.3932,45.431,45.3365,45.3365,38546.0
2021-01-27 15:20:00,47.97,47.98,47.79,47.91,50645.0,45.3365,45.346,45.1664,45.2798,50645.0
2021-01-27 15:30:00,47.87,47.94,47.83,47.86,47127.0,45.242,45.3082,45.2042,45.2325,47127.0
2021-01-27 15:40:00,47.86,48.16,47.78,48.14,136698.0,45.2325,45.5161,45.1569,45.4972,136698.0
2021-01-27 15:50:00,48.13,48.18,47.97,48.01,183084.0,45.4877,45.535,45.3365,45.3743,183084.0
2021-01-28 09:30:00,50.11,50.72,50.0,50.41,222833.0,47.359,47.9355,47.2551,47.6426,222833.0
2021-01-28 09:40:00,50.4,50.59,50.38,50.49,81222.0,47.6331,47.8127,47.6142,47.7182,81222.0
2021-01-28 09:50:00,50.53,50.91,50.4,50.47,101775.0,47.756,48.1151,47.6331,47.6993,101775.0
2021-01-28 10:00:00,50.45,50.59,50.11,50.28,90583.0,47.6804,47.8127,47.359,47.5197,90583.0
2021-01-28 10:10:00,50.29,50.99,50.29,50.99,91928.0,47.5291,48.1907,47.5291,48.1907,91928.0
2021-01-28 10:20:00,51.0,51.17,50.97,51.08,58164.0,48.2002,48.3608,48.1718,48.2758,58164.0
2021-01-28 10:30:00,51.09,51.44,51.08,51.3,69568.0,48.2852,48.616,48.2758,48.4837,69568.0
2021-01-28 10:40:00,51.28,51.34,50.82,50.85,51576.0,48.4648,48.5215,48.03,48.0584,51576.0
2021-01-28 10:50:00,50.88,50.96,50.35,50.37,32424.0,48.0868,48.1624,47.5859,47.6048,32424.0
2021-01-28 11:00:00,50.38,50.51,50.1,50.18,30275.0,47.6142,47.7371,47.3496,47.4252,30275.0
2021-01-28 11:10:00,50.2,50.33,49.99,50.03,28800.0,47.4441,47.5669,47.2456,47.2834,28800.0
2021-01-28 11:20:00,50.03,50.24,49.91,49.95,30295.0,47.2834,47.4819,47.17,47.2078,30295.0
2021-01-28 11:30:00,49.97,50.39,49.86,50.3,40952.0,47.2267,47.6237,47.1228,47.5386,40952.0
2021-01-28 11:40:00,50.3,50.33,50.06,50.29,15324.0,47.5386,47.5669,47.3118,47.5291,15324.0
2021-01-28 11:50:00,50.3,50.3,49.74,49.74,34536.0,47.5386,47.5386,47.0093,47.0093,34536.0
2021-01-28 12:00:00,49.74,49.81,49.33,49.38,54768.0,47.0093,47.0755,46.6218,46.6691,54768.0
2021-01-28 12:10:00,49.43,49.6,49.29,49.31,39637.0,46.7164,46.877,46.584,46.6029,39637.0
2021-01-28 12:20:00,49.31,49.56,49.31,49.32,20848.0,46.6029,46.8392,46.6029,46.6124,20848.0
2021-01-28 12:30:00,49.3,49.51,49.29,49.36,13676.0,46.5935,46.792,46.584,46.6502,13676.0
2021-01-28 12:40:00,49.34,49.4,49.19,49.24,16046.0,46.6313,46.688,46.4895,46.5368,16046.0
2021-01-28 12:50:00,49.24,49.24,48.99,49.12,49392.0,46.5368,46.5368,46.3005,46.4234,49392.0
2021-01-28 13:00:00,49.12,49.22,48.89,48.94,32972.0,46.4234,46.5179,46.206,46.2533,32972.0
2021-01-28 13:10:00,48.94,49.24,48.94,49.2,17539.0,46.2533,46.5368,46.2533,46.499,17539.0
2021-01-28 13:20:00,49.18,49.27,49.1,49.16,16447.0,46.4801,46.5651,46.4045,46.4612,16447.0
2021-01-28 13:30:00,49.17,49.33,49.04,49.29,17766.0,46.4706,46.6218,46.3478,46.584,17766.0
2021-01-28 13:40:00,49.31,49.48,49.25,49.48,24383.0,46.6029,46.7636,46.5462,46.7636,24383.0
2021-01-28 13:50:00,49.49,49.52,49.35,49.48,15111.0,46.7731,46.8014,46.6408,46.7636,15111.0
2021-01-28 14:00:00,49.5,49.64,49.38,49.6,12077.0,46.7825,46.9148,46.6691,46.877,12077.0
2021-01-28 14:10:00,49.58,49.9,49.57,49.9,15179.0,46.8581,47.1606,46.8487,47.1606,15179.0
2021-01-28 14:20:00,49.89,50.09,49.84,50.05,23970.0,47.1511,47.3401,47.1038,47.3023,23970.0
2021-01-28 14:30:00,50.06,50.11,49.94,50.09,23010.0,47.3118,47.359,47.1984,47.3401,23010.0
2021-01-28 14:40:00,50.1,50.27,50.09,50.23,22073.0,47.3496,47.5102,47.3401,47.4724,22073.0
2021-01-28 14:50:00,50.24,50.33,50.17,50.31,56303.0,47.4819,47.5669,47.4157,47.548,56303.0
2021-01-28 15:00:00,50.31,50.45,50.26,50.43,51776.0,47.548,47.6804,47.5008,47.6615,51776.0
2021-01-28 15:10:00,50.4,50.4,50.2,50.2,36335.0,47.6331,47.6331,47.4441,47.4441,36335.0
2021-01-28 15:20:00,50.21,50.25,50.13,50.17,38177.0,47.4535,47.4913,47.3779,47.4157,38177.0
2021-01-28 15:30:00,50.17,50.32,50.16,50.23,44280.0,47.4157,47.5575,47.4063,47.4724,44280.0
2021-01-28 15:40:00,50.24,50.31,50.14,50.18,80093.0,47.4819,47.548,47.3874,47.4252,80093.0
2021-01-28 15:50:00,50.18,50.21,50.05,50.18,159531.0,47.4252,47.4535,47.3023,47.4252,159531.0
2021-01-29 09:30:00,51.95,52.31,51.63,51.76,165746.0,49.098,49.4383,48.7956,48.9184,165746.0
2021-01-29 09:40:00,51.75,51.75,51.03,51.33,63341.0,48.909,48.909,48.2285,48.5121,63341.0
2021-01-29 09:50:00,51.31,51.95,51.25,51.76,89672.0,48.4931,49.098,48.4364,48.9184,89672.0
2021-01-29 10:00:00,51.76,51.94,51.53,51.71,53576.0,48.9184,49.0886,48.7011,48.8712,53576.0
2021-01-29 10:10:00,51.71,51.86,51.61,51.69,19466.0,48.8712,49.013,48.7767,48.8523,19466.0
2021-01-29 10:20:00,51.64,51.67,51.44,51.48,37368.0,48.805,48.8334,48.616,48.6538,37368.0
2021-01-29 10:30:00,51.51,51.74,51.47,51.48,17998.0,48.6822,48.8995,48.6444,48.6538,17998.0
2021-01-29 10:40:00,51.47,51.48,51.1,51.37,23002.0,48.6444,48.6538,48.2947,48.5499,23002.0
2021-01-29 10:50:00,51.37,51.37,51.1,51.29,16473.0,48.5499,48.5499,48.2947,48.4742,16473.0
2021-01-29 11:00:00,51.29,51.34,51.12,51.28,19707.0,48.4742,48.5215,48.3136,48.4648,19707.0
2021-01-29 11:10:00,51.28,51.28,51.13,51.22,13724.0,48.4648,48.4648,48.323,48.4081,13724.0
2021-01-29 11:20:00,51.22,51.22,51.09,51.14,23235.0,48.4081,48.4081,48.2852,48.3325,23235.0
2021-01-29 11:30:00,51.13,51.29,50.97,51.07,36455.0,48.323,48.4742,48.1718,48.2663,36455.0
2021-01-29 11:40:00,51.08,51.25,51.05,51.11,30239.0,48.2758,48.4364,48.2474,48.3041,30239.0
2021-01-29 11:50:00,51.14,51.26,51.04,51.05,13304.0,48.3325,48.4459,48.238,48.2474,13304.0
2021-01-29 12:00:00,51.05,51.27,51.04,51.24,18264.0,48.2474,48.4553,48.238,48.427,18264.0
2021-01-29 12:10:00,51.23,51.31,51.03,51.08,17068.0,48.4175,48.4931,48.2285,48.2758,17068.0
2021-01-29 12:20:00,51.08,51.08,50.79,51.0,20089.0,48.2758,48.2758,48.0017,48.2002,20089.0
2021-01-29 12:30:00,50.94,51.0,50.53,50.66,22048.0,48.1435,48.2002,47.756,47.8788,22048.0
2021-01-29 12:40:00,50.66,50.76,50.38,50.38,22688.0,47.8788,47.9733,47.6142,47.6142,22688.0
2021-01-29 12:50:00,50.4,50.71,50.37,50.45,18373.0,47.6331,47.9261,47.6048,47.6804,18373.0
2021-01-29 13:00:00,50.41,50.6,50.37,50.57,14593.0,47.6426,47.8221,47.6048,47.7938,14593.0
2021-01-29 13:10:00,50.58,50.58,50.23,50.32,9216.0,47.8032,47.8032,47.4724,47.5575,9216.0
2021-01-29 13:20:00,50.31,50.62,50.3,50.53,15415.0,47.548,47.841,47.5386,47.756,15415.0
2021-01-29 13:30:00,50.52,50.77,50.48,50.75,7108.0,47.7465,47.9828,47.7087,47.9639,7108.0
2021-01-29 13:40:00,50.75,50.85,50.54,50.54,11984.0,47.9639,48.0584,47.7654,47.7654,11984.0
2021-01-29 13:50:00,50.54,50.66,50.53,50.55,4695.0,47.7654,47.8788,47.756,47.7749,4695.0
2021-01-29 14:00:00,50.57,50.79,50.57,50.57,13878.0,47.7938,48.0017,47.7938,47.7938,13878.0
2021-01-29 14:10:00,50.54,50.59,50.43,50.5,13845.0,47.7654,47.8127,47.6615,47.7276,13845.0
2021-01-29 14:20:00,50.5,50.5,50.17,50.19,11939.0,47.7276,47.7276,47.4157,47.4346,11939.0
2021-01-29 14:30:00,50.2,50.26,50.11,50.21,11407.0,47.4441,47.5008,47.359,47.4535,11407.0
2021-01-29 14:40:00,50.21,50.39,50.12,50.27,18656.0,47.4535,47.6237,47.3685,47.5102,18656.0
2021-01-29 14:50:00,50.29,50.33,50.1,50.1,10556.0,47.5291,47.5669,47.3496,47.3496,10556.0
2021-01-29 15:00:00,50.1,50.28,50.09,50.1,25880.0,47.3496,47.5197,47.3401,47.3496,25880.0
2021-01-29 15:10:00,50.09,50.21,50.09,50.1,42333.0,47.3401,47.4535,47.3401,47.3496,42333.0
2021-01-29 15:20:00,50.1,50.15,49.95,50.02,68119.0,47.3496,47.3968,47.2078,47.274,68119.0
2021-01-29 15:30:00,50.02,50.11,49.92,50.0,59757.0,47.274,47.359,47.1795,47.2551,59757.0
2021-01-29 15:40:00,50.0,50.0,49.89,49.93,92831.0,47.2551,47.2551,47.1511,47.1889,92831.0
2021-01-29 15:50:00,49.94,50.13,49.94,50.04,209815.0,47.1984,47.3779,47.1984,47.2929,209815.0
2021-02-01 09:30:00,53.21,53.73,52.73,53.62,275717.0,50.2888,50.7803,49.8352,50.6763,275717.0
2021-02-01 09:40:00,53.65,54.31,53.1,53.17,156001.0,50.7047,51.3285,50.1849,50.251,156001.0
2021-02-01 09:50:00,53.14,53.41,52.44,52.51,82528.0,50.2227,50.4779,49.5611,49.6273,82528.0
2021-02-01 10:00:00,52.52,53.09,52.51,52.76,88913.0,49.6367,50.1754,49.6273,49.8635,88913.0
2021-02-01 10:10:00,52.84,53.48,52.84,53.35,43852.0,49.9392,50.544,49.9392,50.4212,43852.0
2021-02-01 10:20:00,53.36,53.47,52.64,52.64,58481.0,50.4306,50.5346,49.7501,49.7501,58481.0
2021-02-01 10:30:00,52.7,53.02,52.69,52.74,41752.0,49.8068,50.1093,49.7974,49.8446,41752.0
2021-02-01 10:40:00,52.72,52.75,52.31,52.32,31028.0,49.8257,49.8541,49.4383,49.4477,31028.0
2021-02-01 10:50:00,52.31,52.37,51.91,52.32,54326.0,49.4383,49.495,49.0602,49.4477,54326.0
2021-02-01 11:00:00,52.3,52.3,51.92,52.11,33573.0,49.4288,49.4288,49.0697,49.2492,33573.0
2021-02-01 11:10:00,52.17,52.29,51.98,52.01,27233.0,49.3059,49.4193,49.1264,49.1547,27233.0
2021-02-01 11:20:00,52.01,52.34,51.97,52.1,25702.0,49.1547,49.4666,49.1169,49.2398,25702.0
2021-02-01 11:30:00,52.12,52.19,51.88,52.19,30517.0,49.2587,49.3248,49.0319,49.3248,30517.0
2021-02-01 11:40:00,52.18,52.58,52.17,52.54,21959.0,49.3154,49.6934,49.3059,49.6556,21959.0
2021-02-01 11:50:00,52.54,52.68,52.49,52.5,19406.0,49.6556,49.7879,49.6084,49.6178,19406.0
2021-02-01 12:00:00,52.51,52.71,52.51,52.62,35521.0,49.6273,49.8163,49.6273,49.7312,35521.0
2021-02-01 12:10:00,52.6,52.65,52.31,52.31,22703.0,49.7123,49.7596,49.4383,49.4383,22703.0
2021-02-01 12:20:00,52.31,52.49,52.28,52.46,22948.0,49.4383,49.6084,49.4099,49.58,22948.0
2021-02-01 12:30:00,52.49,52.65,52.47,52.58,28364.0,49.6084,49.7596,49.5895,49.6934,28364.0
2021-02-01 12:40:00,52.58,52.77,52.47,52.53,23418.0,49.6934,49.873,49.5895,49.6462,23418.0
2021-02-01 12:50:00,52.51,52.75,52.5,52.75,21287.0,49.6273,49.8541,49.6178,49.8541,21287.0
2021-02-01 13:00:00,52.75,53.01,52.68,53.01,23154.0,49.8541,50.0998,49.7879,50.0998,23154.0
2021-02-01 13:10:00,53.0,53.17,53.0,53.11,25013.0,50.0904,50.251,50.0904,50.1943,25013.0
2021-02-01 13:20:00,53.09,53.14,52.83,52.88,28688.0,50.1754,50.2227,49.9297,49.977,28688.0
2021-02-01 13:30:00,52.88,52.88,52.65,52.7,20790.0,49.977,49.977,49.7596,49.8068,20790.0
2021-02-01 13:40:00,52.73,52.85,52.69,52.85,33156.0,49.8352,49.9486,49.7974,49.9486,33156.0
2021-02-01 13:50:00,52.87,52.91,52.77,52.9,9281.0,49.9675,50.0053,49.873,49.9959,9281.0
2021-02-01 14:00:00,52.89,52.97,52.59,52.93,20269.0,49.9864,50.062,49.7029,50.0242,20269.0
2021-02-01 14:10:00,52.93,52.98,52.87,52.93,21951.0,50.0242,50.0715,49.9675,50.0242,21951.0
2021-02-01 14:20:00,52.94,53.08,52.93,52.98,23225.0,50.0337,50.166,50.0242,50.0715,23225.0
2021-02-01 14:30:00,52.99,53.05,52.97,53.0,27857.0,50.0809,50.1376,50.062,50.0904,27857.0
2021-02-01 14:40:00,53.03,53.04,52.87,52.88,21839.0,50.1187,50.1282,49.9675,49.977,21839.0
2021-02-01 14:50:00,52.89,53.05,52.89,53.02,13997.0,49.9864,50.1376,49.9864,50.1093,13997.0
2021-02-01 15:00:00,53.01,53.19,53.01,53.18,34886.0,50.0998,50.2699,50.0998,50.2605,34886.0
2021-02-01 15:10:00,53.18,53.28,53.11,53.24,45751.0,50.2605,50.355,50.1943,50.3172,45751.0
2021-02-01 15:20:00,53.24,53.32,53.19,53.25,45283.0,50.3172,50.3928,50.2699,50.3266,45283.0
2021-02-01 15:30:00,53.24,53.24,53.06,53.11,60928.0,50.3172,50.3172,50.1471,50.1943,60928.0
2021-02-01 15:40:00,53.12,53.13,52.88,52.93,86134.0,50.2038,50.2132,49.977,50.0242,86134.0
2021-02-01 15:50:00,52.92,53.18,52.81,53.03,350933.0,50.0148,50.2605,49.9108,50.1187,350933.0
2021-02-02 09:30:00,51.33,51.34,50.47,50.56,128653.0,48.5121,48.5215,47.6993,47.7843,128653.0
2021-02-02 09:40:00,50.62,50.75,50.35,50.48,111461.0,47.841,47.9639,47.5859,47.7087,111461.0
2021-02-02 09:50:00,50.39,50.59,50.16,50.55,75472.0,47.6237,47.8127,47.4063,47.7749,75472.0
2021-02-02 10:00:00,50.57,50.67,50.36,50.4,35452.0,47.7938,47.8883,47.5953,47.6331,35452.0
2021-02-02 10:10:00,50.43,50.51,50.25,50.3,34619.0,47.6615,47.7371,47.4913,47.5386,34619.0
2021-02-02 10:20:00,50.28,50.46,50.21,50.35,26550.0,47.5197,47.6898,47.4535,47.5859,26550.0
2021-02-02 10:30:00,50.33,50.49,50.3,50.3,15072.0,47.5669,47.7182,47.5386,47.5386,15072.0
2021-02-02 10:40:00,50.31,50.45,50.15,50.43,33233.0,47.548,47.6804,47.3968,47.6615,33233.0
2021-02-02 10:50:00,50.4,50.42,50.27,50.35,20425.0,47.6331,47.652,47.5102,47.5859,20425.0
2021-02-02 11:00:00,50.35,50.52,50.28,50.44,33601.0,47.5859,47.7465,47.5197,47.6709,33601.0
2021-02-02 11:10:00,50.46,50.79,50.42,50.78,36643.0,47.6898,48.0017,47.652,47.9922,36643.0
2021-02-02 11:20:00,50.84,50.91,50.77,50.78,20698.0,48.049,48.1151,47.9828,47.9922,20698.0
2021-02-02 11:30:00,50.77,50.81,50.54,50.69,23294.0,47.9828,48.0206,47.7654,47.9072,23294.0
2021-02-02 11:40:00,50.69,50.79,50.66,50.72,15586.0,47.9072,48.0017,47.8788,47.9355,15586.0
2021-02-02 11:50:00,50.72,50.79,50.68,50.77,9999.0,47.9355,48.0017,47.8977,47.9828,9999.0
2021-02-02 12:00:00,50.76,50.92,50.73,50.73,12652.0,47.9733,48.1246,47.945,47.945,12652.0
2021-02-02 12:10:00,50.76,50.76,50.49,50.53,16895.0,47.9733,47.9733,47.7182,47.756,16895.0
2021-02-02 12:20:00,50.53,50.7,50.5,50.63,22083.0,47.756,47.9166,47.7276,47.8505,22083.0
2021-02-02 12:30:00,50.59,50.69,50.52,50.56,85717.0,47.8127,47.9072,47.7465,47.7843,85717.0
2021-02-02 12:40:00,50.55,50.6,50.47,50.49,18079.0,47.7749,47.8221,47.6993,47.7182,18079.0
2021-02-02 12:50:00,50.48,50.49,50.37,50.39,21861.0,47.7087,47.7182,47.6048,47.6237,21861.0
2021-02-02 13:00:00,50.41,50.44,50.26,50.29,22339.0,47.6426,47.6709,47.5008,47.5291,22339.0
2021-02-02 13:10:00,50.33,50.37,50.24,50.26,9754.0,47.5669,47.6048,47.4819,47.5008,9754.0
2021-02-02 13:20:00,50.28,50.31,50.23,50.28,10356.0,47.5197,47.548,47.4724,47.5197,10356.0
2021-02-02 13:30:00,50.28,50.44,50.25,50.42,8438.0,47.5197,47.6709,47.4913,47.652,8438.0
2021-02-02 13:40:00,50.4,50.43,50.37,50.39,8285.0,47.6331,47.6615,47.6048,47.6237,8285.0
2021-02-02 13:50:00,50.38,50.42,50.32,50.36,7626.0,47.6142,47.652,47.5575,47.5953,7626.0
2021-02-02 14:00:00,50.39,50.39,50.31,50.32,6972.0,47.6237,47.6237,47.548,47.5575,6972.0
2021-02-02 14:10:00,50.34,50.35,50.27,50.32,15761.0,47.5764,47.5859,47.5102,47.5575,15761.0
2021-02-02 14:20:00,50.33,50.37,50.28,50.34,17190.0,47.5669,47.6048,47.5197,47.5764,17190.0
2021-02-02 14:30:00,50.34,50.36,50.3,50.31,23012.0,47.5764,47.5953,47.5386,47.548,23012.0
2021-02-02 14:40:00,50.33,50.34,50.28,50.29,8604.0,47.5669,47.5764,47.5197,47.5291,8604.0
2021-02-02 14:50:00,50.29,50.37,50.25,50.33,16134.0,47.5291,47.6048,47.4913,47.5669,16134.0
2021-02-02 15:00:00,50.33,50.35,50.21,50.21,16469.0,47.5669,47.5859,47.4535,47.4535,16469.0
2021-02-02 15:10:00,50.21,50.24,50.08,50.08,37710.0,47.4535,47.4819,47.3307,47.3307,37710.0
2021-02-02 15:20:00,50.08,50.14,50.06,50.11,20699.0,47.3307,47.3874,47.3118,47.359,20699.0
2021-02-02 15:30:00,50.11,50.15,50.08,50.13,36644.0,47.359,47.3968,47.3307,47.3779,36644.0
2021-02-02 15:40:00,50.14,50.29,50.14,50.29,49296.0,47.3874,47.5291,47.3874,47.5291,49296.0
2021-02-02 15:50:00,50.3,50.39,50.18,50.18,210811.0,47.5386,47.6237,47.4252,47.4252,210811.0
2021-02-03 09:30:00,50.55,50.86,50.35,50.51,88518.0,47.7749,48.0679,47.5859,47.7371,88518.0
2021-02-03 09:40:00,50.49,50.64,50.4,50.49,34998.0,47.7182,47.8599,47.6331,47.7182,34998.0
2021-02-03 09:50:00,50.52,50.74,50.52,50.62,19348.0,47.7465,47.9544,47.7465,47.841,19348.0
2021-02-03 10:00:00,50.62,50.66,50.39,50.39,24596.0,47.841,47.8788,47.6237,47.6237,24596.0
2021-02-03 10:10:00,50.35,50.39,50.25,50.25,13606.0,47.5859,47.6237,47.4913,47.4913,13606.0
2021-02-03 10:20:00,50.29,50.29,50.1,50.2,6585.0,47.5291,47.5291,47.3496,47.4441,6585.0
2021-02-03 10:30:00,50.16,50.42,50.15,50.35,12939.0,47.4063,47.652,47.3968,47.5859,12939.0
2021-02-03 10:40:00,50.33,50.35,50.23,50.32,8675.0,47.5669,47.5859,47.4724,47.5575,8675.0
2021-02-03 10:50:00,50.26,50.47,50.24,50.45,22931.0,47.5008,47.6993,47.4819,47.6804,22931.0
2021-02-03 11:00:00,50.46,50.6,50.45,50.59,11822.0,47.6898,47.8221,47.6804,47.8127,11822.0
2021-02-03 11:10:00,50.6,50.6,50.41,50.43,10432.0,47.8221,47.8221,47.6426,47.6615,10432.0
2021-02-03 11:20:00,50.44,50.55,50.44,50.48,8281.0,47.6709,47.7749,47.6709,47.7087,8281.0
2021-02-03 11:30:00,50.52,50.71,50.52,50.69,14672.0,47.7465,47.9261,47.7465,47.9072,14672.0
2021-02-03 11:40:00,50.68,50.7,50.64,50.68,7663.0,47.8977,47.9166,47.8599,47.8977,7663.0
2021-02-03 11:50:00,50.63,50.68,50.62,50.62,3900.0,47.8505,47.8977,47.841,47.841,3900.0
2021-02-03 12:00:00,50.64,50.7,50.56,50.56,6012.0,47.8599,47.9166,47.7843,47.7843,6012.0
2021-02-03 12:10:00,50.55,50.6,50.53,50.58,3660.0,47.7749,47.8221,47.756,47.8032,3660.0
2021-02-03 12:20:00,50.56,50.62,50.56,50.62,3240.0,47.7843,47.841,47.7843,47.841,3240.0
2021-02-03 12:30:00,50.61,50.62,50.47,50.47,5132.0,47.8316,47.841,47.6993,47.6993,5132.0
2021-02-03 12:40:00,50.48,50.6,50.48,50.59,1786.0,47.7087,47.8221,47.7087,47.8127,1786.0
2021-02-03 12:50:00,50.59,50.6,50.56,50.58,1437.0,47.8127,47.8221,47.7843,47.8032,1437.0
2021-02-03 13:00:00,50.54,50.54,50.48,50.48,4742.0,47.7654,47.7654,47.7087,47.7087,4742.0
2021-02-03 13:10:00,50.48,50.5,50.47,50.49,1400.0,47.7087,47.7276,47.6993,47.7182,1400.0
2021-02-03 13:20:00,50.43,50.45,50.41,50.41,3989.0,47.6615,47.6804,47.6426,47.6426,3989.0
2021-02-03 13:30:00,50.43,50.52,50.35,50.52,5858.0,47.6615,47.7465,47.5859,47.7465,5858.0
2021-02-03 13:40:00,50.52,50.58,50.51,50.52,7212.0,47.7465,47.8032,47.7371,47.7465,7212.0
2021-02-03 13:50:00,50.52,50.52,50.43,50.43,11461.0,47.7465,47.7465,47.6615,47.6615,11461.0
2021-02-03 14:00:00,50.43,50.46,50.4,50.42,8249.0,47.6615,47.6898,47.6331,47.652,8249.0
2021-02-03 14:10:00,50.43,50.44,50.4,50.41,2780.0,47.6615,47.6709,47.6331,47.6426,2780.0
2021-02-03 14:20:00,50.42,50.46,50.41,50.42,2572.0,47.652,47.6898,47.6426,47.652,2572.0
2021-02-03 14:30:00,50.44,50.46,50.4,50.4,11155.0,47.6709,47.6898,47.6331,47.6331,11155.0
2021-02-03 14:40:00,50.4,50.42,50.37,50.38,4121.0,47.6331,47.652,47.6048,47.6142,4121.0
2021-02-03 14:50:00,50.38,50.4,50.36,50.37,4415.0,47.6142,47.6331,47.5953,47.6048,4415.0
2021-02-03 15:00:00,50.35,50.39,50.35,50.36,5683.0,47.5859,47.6237,47.5859,47.5953,5683.0
2021-02-03 15:10:00,50.35,50.35,50.28,50.32,7180.0,47.5859,47.5859,47.5197,47.5575,7180.0
2021-02-03 15:20:00,50.29,50.29,50.21,50.21,7128.0,47.5291,47.5291,47.4535,47.4535,7128.0
2021-02-03 15:30:00,50.21,50.28,50.21,50.28,5160.0,47.4535,47.5197,47.4535,47.5197,5160.0
2021-02-03 15:40:00,50.29,50.41,50.29,50.39,14409.0,47.5291,47.6426,47.5291,47.6237,14409.0
2021-02-03 15:50:00,50.38,50.47,50.37,50.43,26754.0,47.6142,47.6993,47.6048,47.6615,26754.0
2021-02-04 09:30:00,48.8,48.95,48.28,48.68,246786.0,46.1209,46.2627,45.6295,46.0075,246786.0
2021-02-04 09:40:00,48.66,48.78,48.43,48.78,72525.0,45.9886,46.102,45.7713,46.102,72525.0
2021-02-04 09:50:00,48.82,48.87,48.6,48.65,19742.0,46.1398,46.1871,45.9319,45.9792,19742.0
2021-02-04 10:00:00,48.64,49.18,48.59,49.15,51464.0,45.9697,46.4801,45.9225,46.4517,51464.0
2021-02-04 10:10:00,49.13,49.28,48.99,49.02,13647.0,46.4328,46.5746,46.3005,46.3289,13647.0
2021-02-04 10:20:00,49.02,49.02,48.67,48.82,22580.0,46.3289,46.3289,45.9981,46.1398,22580.0
2021-02-04 10:30:00,48.81,48.92,48.69,48.88,19363.0,46.1304,46.2344,46.017,46.1966,19363.0
2021-02-04 10:40:00,48.87,48.89,48.69,48.72,20170.0,46.1871,46.206,46.017,46.0453,20170.0
2021-02-04 10:50:00,48.72,48.75,48.64,48.69,22008.0,46.0453,46.0737,45.9697,46.017,22008.0
2021-02-04 11:00:00,48.68,48.74,48.63,48.71,22407.0,46.0075,46.0642,45.9603,46.0359,22407.0
2021-02-04 11:10:00,48.7,48.74,48.59,48.6,28685.0,46.0264,46.0642,45.9225,45.9319,28685.0
2021-02-04 11:20:00,48.61,48.72,48.6,48.65,9856.0,45.9414,46.0453,45.9319,45.9792,9856.0
2021-02-04 11:30:00,48.66,48.79,48.66,48.79,18595.0,45.9886,46.1115,45.9886,46.1115,18595.0
2021-02-04 11:40:00,48.78,48.94,48.78,48.94,15156.0,46.102,46.2533,46.102,46.2533,15156.0
2021-02-04 11:50:00,48.94,48.99,48.86,48.88,8947.0,46.2533,46.3005,46.1777,46.1966,8947.0
2021-02-04 12:00:00,48.89,48.91,48.82,48.89,9678.0,46.206,46.2249,46.1398,46.206,9678.0
2021-02-04 12:10:00,48.89,48.91,48.79,48.81,19489.0,46.206,46.2249,46.1115,46.1304,19489.0
2021-02-04 12:20:00,48.81,48.82,48.75,48.76,13946.0,46.1304,46.1398,46.0737,46.0831,13946.0
2021-02-04 12:30:00,48.76,48.84,48.76,48.76,8396.0,46.0831,46.1587,46.0831,46.0831,8396.0
2021-02-04 12:40:00,48.77,48.77,48.72,48.76,11778.0,46.0926,46.0926,46.0453,46.0831,11778.0
2021-02-04 12:50:00,48.76,48.95,48.73,48.94,12064.0,46.0831,46.2627,46.0548,46.2533,12064.0
2021-02-04 13:00:00,48.91,49.05,48.9,49.02,10700.0,46.2249,46.3572,46.2155,46.3289,10700.0
2021-02-04 13:10:00,49.02,49.02,48.94,48.97,12060.0,46.3289,46.3289,46.2533,46.2816,12060.0
2021-02-04 13:20:00,48.98,49.17,48.98,49.17,12842.0,46.2911,46.4706,46.2911,46.4706,12842.0
2021-02-04 13:30:00,49.19,49.24,49.18,49.23,22049.0,46.4895,46.5368,46.4801,46.5273,22049.0
2021-02-04 13:40:00,49.24,49.26,49.15,49.21,9680.0,46.5368,46.5557,46.4517,46.5084,9680.0
2021-02-04 13:50:00,49.21,49.32,49.2,49.22,21341.0,46.5084,46.6124,46.499,46.5179,21341.0
2021-02-04 14:00:00,49.2,49.25,49.15,49.17,13569.0,46.499,46.5462,46.4517,46.4706,13569.0
2021-02-04 14:10:00,49.13,49.14,49.07,49.09,5775.0,46.4328,46.4423,46.3761,46.395,5775.0
2021-02-04 14:20:00,49.09,49.13,49.08,49.1,11418.0,46.395,46.4328,46.3856,46.4045,11418.0
2021-02-04 14:30:00,49.09,49.3,49.07,49.26,13618.0,46.395,46.5935,46.3761,46.5557,13618.0
2021-02-04 14:40:00,49.27,49.38,49.23,49.36,14839.0,46.5651,46.6691,46.5273,46.6502,14839.0
2021-02-04 14:50:00,49.37,49.48,49.35,49.44,33544.0,46.6597,46.7636,46.6408,46.7258,33544.0
2021-02-04 15:00:00,49.42,49.46,49.38,49.38,15993.0,46.7069,46.7447,46.6691,46.6691,15993.0
2021-02-04 15:10:00,49.37,49.42,49.35,49.35,29757.0,46.6597,46.7069,46.6408,46.6408,29757.0
2021-02-04 15:20:00,49.35,49.41,49.31,49.41,27934.0,46.6408,46.6975,46.6029,46.6975,27934.0
2021-02-04 15:30:00,49.41,49.42,49.28,49.3,37897.0,46.6975,46.7069,46.5746,46.5935,37897.0
2021-02-04 15:40:00,49.31,49.44,49.29,49.44,73896.0,46.6029,46.7258,46.584,46.7258,73896.0
2021-02-04 15:50:00,49.45,49.51,49.3,49.4,132169.0,46.7353,46.792,46.5935,46.688,132169.0
2021-02-05 09:30:00,49.91,49.94,49.51,49.77,104129.0,47.17,47.1984,46.792,47.0377,104129.0
2021-02-05 09:40:00,49.76,49.92,49.6,49.66,27931.0,47.0282,47.1795,46.877,46.9337,27931.0
2021-02-05 09:50:00,49.73,49.79,49.55,49.72,18550.0,46.9999,47.0566,46.8298,46.9904,18550.0
2021-02-05 10:00:00,49.72,49.76,49.53,49.7,14536.0,46.9904,47.0282,46.8109,46.9715,14536.0
2021-02-05 10:10:00,49.69,49.72,49.43,49.52,35263.0,46.9621,46.9904,46.7164,46.8014,35263.0
2021-02-05 10:20:00,49.54,49.64,49.43,49.61,20878.0,46.8203,46.9148,46.7164,46.8865,20878.0
2021-02-05 10:30:00,49.64,49.75,49.64,49.7,12264.0,46.9148,47.0188,46.9148,46.9715,12264.0
2021-02-05 10:40:00,49.69,49.9,49.67,49.9,16521.0,46.9621,47.1606,46.9432,47.1606,16521.0
2021-02-05 10:50:00,49.83,49.9,49.68,49.88,9822.0,47.0944,47.1606,46.9526,47.1417,9822.0
2021-02-05 11:00:00,49.87,50.04,49.87,50.0,27408.0,47.1322,47.2929,47.1322,47.2551,27408.0
2021-02-05 11:10:00,50.0,50.06,49.96,50.0,19957.0,47.2551,47.3118,47.2173,47.2551,19957.0
2021-02-05 11:20:00,50.01,50.18,50.01,50.1,14634.0,47.2645,47.4252,47.2645,47.3496,14634.0
2021-02-05 11:30:00,50.12,50.12,49.96,50.06,11433.0,47.3685,47.3685,47.2173,47.3118,11433.0
2021-02-05 11:40:00,50.08,50.13,50.05,50.1,9750.0,47.3307,47.3779,47.3023,47.3496,9750.0
2021-02-05 11:50:00,50.1,50.29,50.1,50.23,8346.0,47.3496,47.5291,47.3496,47.4724,8346.0
2021-02-05 12:00:00,50.25,50.43,50.19,50.39,10627.0,47.4913,47.6615,47.4346,47.6237,10627.0
2021-02-05 12:10:00,50.39,50.43,50.31,50.34,5752.0,47.6237,47.6615,47.548,47.5764,5752.0
2021-02-05 12:20:00,50.35,50.42,50.34,50.37,6872.0,47.5859,47.652,47.5764,47.6048,6872.0
2021-02-05 12:30:00,50.36,50.36,50.22,50.26,9928.0,47.5953,47.5953,47.463,47.5008,9928.0
2021-02-05 12:40:00,50.29,50.37,50.28,50.36,5265.0,47.5291,47.6048,47.5197,47.5953,5265.0
2021-02-05 12:50:00,50.36,50.45,50.35,50.41,10696.0,47.5953,47.6804,47.5859,47.6426,10696.0
2021-02-05 13:00:00,50.4,50.53,50.35,50.53,18276.0,47.6331,47.756,47.5859,47.756,18276.0
2021-02-05 13:10:00,50.53,50.53,50.45,50.47,10957.0,47.756,47.756,47.6804,47.6993,10957.0
2021-02-05 13:20:00,50.48,50.52,50.43,50.48,12071.0,47.7087,47.7465,47.6615,47.7087,12071.0
2021-02-05 13:30:00,50.47,50.51,50.44,50.44,5092.0,47.6993,47.7371,47.6709,47.6709,5092.0
2021-02-05 13:40:00,50.43,50.43,50.29,50.31,15774.0,47.6615,47.6615,47.5291,47.548,15774.0
2021-02-05 13:50:00,50.31,50.31,50.19,50.24,30626.0,47.548,47.548,47.4346,47.4819,30626.0
2021-02-05 14:00:00,50.26,50.34,50.26,50.32,16863.0,47.5008,47.5764,47.5008,47.5575,16863.0
2021-02-05 14:10:00,50.33,50.44,50.33,50.4,14729.0,47.5669,47.6709,47.5669,47.6331,14729.0
2021-02-05 14:20:00,50.4,50.47,50.39,50.47,15173.0,47.6331,47.6993,47.6237,47.6993,15173.0
2021-02-05 14:30:00,50.48,50.51,50.31,50.33,38744.0,47.7087,47.7371,47.548,47.5669,38744.0
2021-02-05 14:40:00,50.35,50.36,50.26,50.26,16487.0,47.5859,47.5953,47.5008,47.5008,16487.0
2021-02-05 14:50:00,50.24,50.24,50.12,50.12,28907.0,47.4819,47.4819,47.3685,47.3685,28907.0
2021-02-05 15:00:00,50.12,50.24,50.09,50.22,17638.0,47.3685,47.4819,47.3401,47.463,17638.0
2021-02-05 15:10:00,50.22,50.26,50.19,50.26,28612.0,47.463,47.5008,47.4346,47.5008,28612.0
2021-02-05 15:20:00,50.28,50.31,50.22,50.31,15488.0,47.5197,47.548,47.463,47.548,15488.0
2021-02-05 15:30:00,50.3,50.32,50.25,50.29,19385.0,47.5386,47.5575,47.4913,47.5291,19385.0
2021-02-05 15:40:00,50.29,50.36,50.22,50.24,52849.0,47.5291,47.5953,47.463,47.4819,52849.0
2021-02-05 15:50:00,50.24,50.39,50.22,50.38,151050.0,47.4819,47.6237,47.463,47.6142,151050.0
2021-02-08 09:30:00,51.3,51.3,50.86,50.89,111799.0,48.4837,48.4837,48.0679,48.0962,111799.0
2021-02-08 09:40:00,50.85,51.08,50.77,51.06,54562.0,48.0584,48.2758,47.9828,48.2569,54562.0
2021-02-08 09:50:00,51.02,51.09,50.94,51.05,14141.0,48.2191,48.2852,48.1435,48.2474,14141.0
2021-02-08 10:00:00,51.07,51.32,51.07,51.23,36450.0,48.2663,48.5026,48.2663,48.4175,36450.0
2021-02-08 10:10:00,51.22,51.36,51.2,51.3,16073.0,48.4081,48.5404,48.3892,48.4837,16073.0
2021-02-08 10:20:00,51.3,51.31,51.02,51.14,19129.0,48.4837,48.4931,48.2191,48.3325,19129.0
2021-02-08 10:30:00,51.14,51.27,51.14,51.27,22576.0,48.3325,48.4553,48.3325,48.4553,22576.0
2021-02-08 10:40:00,51.26,51.37,51.21,51.21,23601.0,48.4459,48.5499,48.3986,48.3986,23601.0
2021-02-08 10:50:00,51.21,51.4,51.2,51.34,27018.0,48.3986,48.5782,48.3892,48.5215,27018.0
2021-02-08 11:00:00,51.35,51.47,51.35,51.45,25462.0,48.531,48.6444,48.531,48.6255,25462.0
2021-02-08 11:10:00,51.46,51.48,51.38,51.43,16584.0,48.6349,48.6538,48.5593,48.6066,16584.0
2021-02-08 11:20:00,51.42,51.54,51.4,51.52,26240.0,48.5971,48.7105,48.5782,48.6916,26240.0
2021-02-08 11:30:00,51.52,51.52,51.28,51.38,22553.0,48.6916,48.6916,48.4648,48.5593,22553.0
2021-02-08 11:40:00,51.37,51.47,51.34,51.46,11207.0,48.5499,48.6444,48.5215,48.6349,11207.0
2021-02-08 11:50:00,51.44,51.58,51.44,51.57,28493.0,48.616,48.7483,48.616,48.7389,28493.0
2021-02-08 12:00:00,51.58,51.64,51.54,51.64,15375.0,48.7483,48.805,48.7105,48.805,15375.0
2021-02-08 12:10:00,51.62,51.62,51.55,51.58,10169.0,48.7861,48.7861,48.72,48.7483,10169.0
2021-02-08 12:20:00,51.57,51.58,51.48,51.49,18051.0,48.7389,48.7483,48.6538,48.6633,18051.0
2021-02-08 12:30:00,51.47,51.54,51.47,51.47,8428.0,48.6444,48.7105,48.6444,48.6444,8428.0
2021-02-08 12:40:00,51.46,51.49,51.34,51.34,7251.0,48.6349,48.6633,48.5215,48.5215,7251.0
2021-02-08 12:50:00,51.35,51.35,51.18,51.28,10315.0,48.531,48.531,48.3703,48.4648,10315.0
2021-02-08 13:00:00,51.26,51.27,51.11,51.16,14045.0,48.4459,48.4553,48.3041,48.3514,14045.0
2021-02-08 13:10:00,51.16,51.19,51.11,51.18,17407.0,48.3514,48.3797,48.3041,48.3703,17407.0
2021-02-08 13:20:00,51.15,51.18,51.11,51.18,18413.0,48.3419,48.3703,48.3041,48.3703,18413.0
2021-02-08 13:30:00,51.16,51.21,51.1,51.1,17042.0,48.3514,48.3986,48.2947,48.2947,17042.0
2021-02-08 13:40:00,51.1,51.13,51.02,51.09,12685.0,48.2947,48.323,48.2191,48.2852,12685.0
2021-02-08 13:50:00,51.08,51.12,51.02,51.1,10208.0,48.2758,48.3136,48.2191,48.2947,10208.0
2021-02-08 14:00:00,51.1,51.15,51.1,51.12,8258.0,48.2947,48.3419,48.2947,48.3136,8258.0
2021-02-08 14:10:00,51.11,51.13,51.05,51.13,11971.0,48.3041,48.323,48.2474,48.323,11971.0
2021-02-08 14:20:00,51.14,51.15,51.02,51.03,8540.0,48.3325,48.3419,48.2191,48.2285,8540.0
2021-02-08 14:30:00,51.03,51.1,51.02,51.06,8845.0,48.2285,48.2947,48.2191,48.2569,8845.0
2021-02-08 14:40:00,51.06,51.07,51.03,51.06,6623.0,48.2569,48.2663,48.2285,48.2569,6623.0
2021-02-08 14:50:00,51.04,51.18,50.96,51.11,37567.0,48.238,48.3703,48.1624,48.3041,37567.0
2021-02-08 15:00:00,51.08,51.17,51.08,51.17,6673.0,48.2758,48.3608,48.2758,48.3608,6673.0
2021-02-08 15:10:00,51.19,51.31,51.17,51.3,16509.0,48.3797,48.4931,48.3608,48.4837,16509.0
2021-02-08 15:20:00,51.3,51.43,51.3,51.4,19998.0,48.4837,48.6066,48.4837,48.5782,19998.0
2021-02-08 15:30:00,51.41,51.46,51.28,51.29,18156.0,48.5877,48.6349,48.4648,48.4742,18156.0
2021-02-08 15:40:00,51.31,51.33,51.23,51.23,15022.0,48.4931,48.5121,48.4175,48.4175,15022.0
2021-02-08 15:50:00,51.24,51.24,51.05,51.19,72354.0,48.427,48.427,48.2474,48.3797,72354.0
2021-02-09 09:30:00,51.49,51.49,50.86,50.92,123716.0,48.6633,48.6633,48.0679,48.1246,123716.0
2021-02-09 09:40:00,50.92,51.16,50.62,51.15,64385.0,48.1246,48.3514,47.841,48.3419,64385.0
2021-02-09 09:50:00,51.16,51.24,51.05,51.09,35056.0,48.3514,48.427,48.2474,48.2852,35056.0
2021-02-09 10:00:00,51.05,51.25,51.05,51.23,19963.0,48.2474,48.4364,48.2474,48.4175,19963.0
2021-02-09 10:10:00,51.23,51.43,51.23,51.36,20854.0,48.4175,48.6066,48.4175,48.5404,20854.0
2021-02-09 10:20:00,51.36,51.49,51.36,51.43,18538.0,48.5404,48.6633,48.5404,48.6066,18538.0
2021-02-09 10:30:00,51.39,51.41,51.12,51.14,9235.0,48.5688,48.5877,48.3136,48.3325,9235.0
2021-02-09 10:40:00,51.15,51.18,51.01,51.04,10821.0,48.3419,48.3703,48.2096,48.238,10821.0
2021-02-09 10:50:00,51.06,51.06,50.89,50.93,12547.0,48.2569,48.2569,48.0962,48.134,12547.0
2021-02-09 11:00:00,50.94,50.98,50.88,50.97,7400.0,48.1435,48.1813,48.0868,48.1718,7400.0
2021-02-09 11:10:00,50.91,50.95,50.82,50.84,7856.0,48.1151,48.1529,48.03,48.049,7856.0
2021-02-09 11:20:00,50.86,50.93,50.82,50.83,10204.0,48.0679,48.134,48.03,48.0395,10204.0
2021-02-09 11:30:00,50.81,50.83,50.67,50.71,36946.0,48.0206,48.0395,47.8883,47.9261,36946.0
2021-02-09 11:40:00,50.71,50.75,50.68,50.68,15809.0,47.9261,47.9639,47.8977,47.8977,15809.0
2021-02-09 11:50:00,50.67,50.75,50.42,50.44,69458.0,47.8883,47.9639,47.652,47.6709,69458.0
2021-02-09 12:00:00,50.43,50.65,50.39,50.62,19755.0,47.6615,47.8694,47.6237,47.841,19755.0
2021-02-09 12:10:00,50.63,50.68,50.49,50.52,22055.0,47.8505,47.8977,47.7182,47.7465,22055.0
2021-02-09 12:20:00,50.55,50.58,50.5,50.54,14129.0,47.7749,47.8032,47.7276,47.7654,14129.0
2021-02-09 12:30:00,50.55,50.71,50.52,50.71,17124.0,47.7749,47.9261,47.7465,47.9261,17124.0
2021-02-09 12:40:00,50.71,50.73,50.66,50.73,6457.0,47.9261,47.945,47.8788,47.945,6457.0
2021-02-09 12:50:00,50.7,50.75,50.69,50.73,2700.0,47.9166,47.9639,47.9072,47.945,2700.0
2021-02-09 13:00:00,50.74,50.76,50.66,50.73,3190.0,47.9544,47.9733,47.8788,47.945,3190.0
2021-02-09 13:10:00,50.73,50.82,50.73,50.82,8593.0,47.945,48.03,47.945,48.03,8593.0
2021-02-09 13:20:00,50.81,50.81,50.64,50.68,12546.0,48.0206,48.0206,47.8599,47.8977,12546.0
2021-02-09 13:30:00,50.65,50.65,50.58,50.64,7123.0,47.8694,47.8694,47.8032,47.8599,7123.0
2021-02-09 13:40:00,50.65,50.69,50.63,50.63,2600.0,47.8694,47.9072,47.8505,47.8505,2600.0
2021-02-09 13:50:00,50.64,50.66,50.61,50.64,2949.0,47.8599,47.8788,47.8316,47.8599,2949.0
2021-02-09 14:00:00,50.65,50.68,50.61,50.65,25003.0,47.8694,47.8977,47.8316,47.8694,25003.0
2021-02-09 14:10:00,50.65,50.81,50.65,50.81,4460.0,47.8694,48.0206,47.8694,48.0206,4460.0
2021-02-09 14:20:00,50.81,50.84,50.75,50.76,3344.0,48.0206,48.049,47.9639,47.9733,3344.0
2021-02-09 14:30:00,50.77,50.83,50.76,50.83,2422.0,47.9828,48.0395,47.9733,48.0395,2422.0
2021-02-09 14:40:00,50.82,50.84,50.74,50.84,3758.0,48.03,48.049,47.9544,48.049,3758.0
2021-02-09 14:50:00,50.83,50.93,50.83,50.93,9084.0,48.0395,48.134,48.0395,48.134,9084.0
2021-02-09 15:00:00,50.92,51.02,50.9,51.0,16567.0,48.1246,48.2191,48.1057,48.2002,16567.0
2021-02-09 15:10:00,50.99,51.0,50.93,50.93,14940.0,48.1907,48.2002,48.134,48.134,14940.0
2021-02-09 15:20:00,50.91,50.92,50.81,50.84,7431.0,48.1151,48.1246,48.0206,48.049,7431.0
2021-02-09 15:30:00,50.83,50.93,50.83,50.89,11038.0,48.0395,48.134,48.0395,48.0962,11038.0
2021-02-09 15:40:00,50.89,50.99,50.89,50.98,25261.0,48.0962,48.1907,48.0962,48.1813,25261.0
2021-02-09 15:50:00,50.98,50.98,50.81,50.84,76452.0,48.1813,48.1813,48.0206,48.049,76452.0
2021-02-10 09:30:00,51.67,51.67,51.2,51.46,91921.0,48.8334,48.8334,48.3892,48.6349,91921.0
2021-02-10 09:40:00,51.44,51.45,51.18,51.27,28010.0,48.616,48.6255,48.3703,48.4553,28010.0
2021-02-10 09:50:00,51.24,51.27,51.01,51.11,18215.0,48.427,48.4553,48.2096,48.3041,18215.0
2021-02-10 10:00:00,51.11,51.22,51.1,51.22,15560.0,48.3041,48.4081,48.2947,48.4081,15560.0
2021-02-10 10:10:00,51.23,51.24,50.92,51.12,16076.0,48.4175,48.427,48.1246,48.3136,16076.0
2021-02-10 10:20:00,51.09,51.09,50.65,50.86,23162.0,48.2852,48.2852,47.8694,48.0679,23162.0
2021-02-10 10:30:00,50.89,50.92,50.73,50.82,8310.0,48.0962,48.1246,47.945,48.03,8310.0
2021-02-10 10:40:00,50.79,50.84,50.4,50.45,40407.0,48.0017,48.049,47.6331,47.6804,40407.0
2021-02-10 10:50:00,50.44,50.72,50.4,50.7,18913.0,47.6709,47.9355,47.6331,47.9166,18913.0
2021-02-10 11:00:00,50.7,50.74,50.54,50.67,7599.0,47.9166,47.9544,47.7654,47.8883,7599.0
2021-02-10 11:10:00,50.68,50.72,50.54,50.56,6785.0,47.8977,47.9355,47.7654,47.7843,6785.0
2021-02-10 11:20:00,50.59,50.7,50.52,50.69,24403.0,47.8127,47.9166,47.7465,47.9072,24403.0
2021-02-10 11:30:00,50.68,50.88,50.68,50.81,11247.0,47.8977,48.0868,47.8977,48.0206,11247.0
2021-02-10 11:40:00,50.83,50.85,50.72,50.81,5728.0,48.0395,48.0584,47.9355,48.0206,5728.0
2021-02-10 11:50:00,50.83,50.9,50.78,50.84,12778.0,48.0395,48.1057,47.9922,48.049,12778.0
2021-02-10 12:00:00,50.79,50.79,50.58,50.65,22438.0,48.0017,48.0017,47.8032,47.8694,22438.0
2021-02-10 12:10:00,50.66,50.8,50.66,50.78,7270.0,47.8788,48.0111,47.8788,47.9922,7270.0
2021-02-10 12:20:00,50.77,50.79,50.68,50.79,3346.0,47.9828,48.0017,47.8977,48.0017,3346.0
2021-02-10 12:30:00,50.75,50.83,50.69,50.79,5597.0,47.9639,48.0395,47.9072,48.0017,5597.0
2021-02-10 12:40:00,50.79,50.85,50.76,50.82,3899.0,48.0017,48.0584,47.9733,48.03,3899.0
2021-02-10 12:50:00,50.83,50.92,50.83,50.87,5122.0,48.0395,48.1246,48.0395,48.0773,5122.0
2021-02-10 13:00:00,50.88,50.91,50.85,50.85,7480.0,48.0868,48.1151,48.0584,48.0584,7480.0
2021-02-10 13:10:00,50.88,50.91,50.86,50.91,4910.0,48.0868,48.1151,48.0679,48.1151,4910.0
2021-02-10 13:20:00,50.89,50.92,50.88,50.9,1954.0,48.0962,48.1246,48.0868,48.1057,1954.0
2021-02-10 13:30:00,50.86,50.93,50.85,50.92,3724.0,48.0679,48.134,48.0584,48.1246,3724.0
2021-02-10 13:40:00,50.91,50.91,50.8,50.82,2600.0,48.1151,48.1151,48.0111,48.03,2600.0
2021-02-10 13:50:00,50.82,50.96,50.79,50.94,11621.0,48.03,48.1624,48.0017,48.1435,11621.0
2021-02-10 14:00:00,50.94,51.03,50.93,50.99,9665.0,48.1435,48.2285,48.134,48.1907,9665.0
2021-02-10 14:10:00,50.98,50.98,50.91,50.93,3617.0,48.1813,48.1813,48.1151,48.134,3617.0
2021-02-10 14:20:00,50.93,51.0,50.93,51.0,2700.0,48.134,48.2002,48.134,48.2002,2700.0
2021-02-10 14:30:00,51.04,51.24,51.03,51.19,28008.0,48.238,48.427,48.2285,48.3797,28008.0
2021-02-10 14:40:00,51.19,51.21,51.16,51.2,2710.0,48.3797,48.3986,48.3514,48.3892,2710.0
2021-02-10 14:50:00,51.18,51.19,51.12,51.12,7206.0,48.3703,48.3797,48.3136,48.3136,7206.0
2021-02-10 15:00:00,51.13,51.13,50.93,50.96,18919.0,48.323,48.323,48.134,48.1624,18919.0
2021-02-10 15:10:00,50.94,50.99,50.85,50.85,10537.0,48.1435,48.1907,48.0584,48.0584,10537.0
2021-02-10 15:20:00,50.85,50.92,50.84,50.92,12096.0,48.0584,48.1246,48.049,48.1246,12096.0
2021-02-10 15:30:00,50.92,50.94,50.83,50.88,7969.0,48.1246,48.1435,48.0395,48.0868,7969.0
2021-02-10 15:40:00,50.87,50.88,50.82,50.84,5217.0,48.0773,48.0868,48.03,48.049,5217.0
2021-02-10 15:50:00,50.84,51.03,50.84,51.02,51469.0,48.049,48.2285,48.049,48.2191,51469.0
2021-02-11 09:30:00,51.2,51.46,50.9,51.18,87292.0,48.3892,48.6349,48.1057,48.3703,87292.0
2021-02-11 09:40:00,51.24,51.43,51.11,51.4,27572.0,48.427,48.6066,48.3041,48.5782,27572.0
2021-02-11 09:50:00,51.43,51.43,51.22,51.3,11775.0,48.6066,48.6066,48.4081,48.4837,11775.0
2021-02-11 10:00:00,51.22,51.29,51.14,51.17,14970.0,48.4081,48.4742,48.3325,48.3608,14970.0
2021-02-11 10:10:00,51.2,51.2,51.01,51.04,23175.0,48.3892,48.3892,48.2096,48.238,23175.0
2021-02-11 10:20:00,51.03,51.25,51.03,51.18,15105.0,48.2285,48.4364,48.2285,48.3703,15105.0
2021-02-11 10:30:00,51.2,51.33,51.06,51.33,13671.0,48.3892,48.5121,48.2569,48.5121,13671.0
2021-02-11 10:40:00,51.33,51.43,51.21,51.21,18121.0,48.5121,48.6066,48.3986,48.3986,18121.0
2021-02-11 10:50:00,51.21,51.27,51.11,51.11,6165.0,48.3986,48.4553,48.3041,48.3041,6165.0
2021-02-11 11:00:00,51.11,51.21,51.1,51.12,16274.0,48.3041,48.3986,48.2947,48.3136,16274.0
2021-02-11 11:10:00,51.13,51.15,51.02,51.11,11780.0,48.323,48.3419,48.2191,48.3041,11780.0
2021-02-11 11:20:00,51.1,51.1,51.0,51.02,7639.0,48.2947,48.2947,48.2002,48.2191,7639.0
2021-02-11 11:30:00,51.0,51.01,50.84,50.84,9784.0,48.2002,48.2096,48.049,48.049,9784.0
2021-02-11 11:40:00,50.83,50.92,50.8,50.83,13749.0,48.0395,48.1246,48.0111,48.0395,13749.0
2021-02-11 11:50:00,50.81,50.81,50.64,50.7,22540.0,48.0206,48.0206,47.8599,47.9166,22540.0
2021-02-11 12:00:00,50.67,50.71,50.36,50.36,28636.0,47.8883,47.9261,47.5953,47.5953,28636.0
2021-02-11 12:10:00,50.35,50.5,50.29,50.32,29633.0,47.5859,47.7276,47.5291,47.5575,29633.0
2021-02-11 12:20:00,50.31,50.32,49.82,49.92,59768.0,47.548,47.5575,47.0849,47.1795,59768.0
2021-02-11 12:30:00,49.85,50.11,49.76,50.09,41342.0,47.1133,47.359,47.0282,47.3401,41342.0
2021-02-11 12:40:00,50.1,50.1,49.85,49.97,26840.0,47.3496,47.3496,47.1133,47.2267,26840.0
2021-02-11 12:50:00,49.97,50.19,49.97,50.18,20425.0,47.2267,47.4346,47.2267,47.4252,20425.0
2021-02-11 13:00:00,50.17,50.19,50.08,50.12,9072.0,47.4157,47.4346,47.3307,47.3685,9072.0
2021-02-11 13:10:00,50.11,50.26,50.07,50.14,10359.0,47.359,47.5008,47.3212,47.3874,10359.0
2021-02-11 13:20:00,50.18,50.27,50.18,50.21,4271.0,47.4252,47.5102,47.4252,47.4535,4271.0
2021-02-11 13:30:00,50.19,50.22,50.09,50.22,13429.0,47.4346,47.463,47.3401,47.463,13429.0
2021-02-11 13:40:00,50.21,50.21,50.1,50.16,13249.0,47.4535,47.4535,47.3496,47.4063,13249.0
2021-02-11 13:50:00,50.14,50.17,50.09,50.13,6822.0,47.3874,47.4157,47.3401,47.3779,6822.0
2021-02-11 14:00:00,50.12,50.12,49.95,49.97,10988.0,47.3685,47.3685,47.2078,47.2267,10988.0
2021-02-11 14:10:00,49.96,49.96,49.87,49.88,18004.0,47.2173,47.2173,47.1322,47.1417,18004.0
2021-02-11 14:20:00,49.89,49.95,49.83,49.94,12912.0,47.1511,47.2078,47.0944,47.1984,12912.0
2021-02-11 14:30:00,49.93,49.93,49.82,49.85,13271.0,47.1889,47.1889,47.0849,47.1133,13271.0
2021-02-11 14:40:00,49.85,50.03,49.85,49.99,13169.0,47.1133,47.2834,47.1133,47.2456,13169.0
2021-02-11 14:50:00,49.97,50.13,49.97,50.13,16023.0,47.2267,47.3779,47.2267,47.3779,16023.0
2021-02-11 15:00:00,50.13,50.22,50.07,50.22,25942.0,47.3779,47.463,47.3212,47.463,25942.0
2021-02-11 15:10:00,50.22,50.28,50.21,50.23,21401.0,47.463,47.5197,47.4535,47.4724,21401.0
2021-02-11 15:20:00,50.24,50.33,50.24,50.26,37453.0,47.4819,47.5669,47.4819,47.5008,37453.0
2021-02-11 15:30:00,50.26,50.26,50.1,50.11,29129.0,47.5008,47.5008,47.3496,47.359,29129.0
2021-02-11 15:40:00,50.11,50.24,50.09,50.24,33757.0,47.359,47.4819,47.3401,47.4819,33757.0
2021-02-11 15:50:00,50.24,50.24,50.01,50.1,137347.0,47.4819,47.4819,47.2645,47.3496,137347.0
2021-02-12 09:30:00,49.63,49.63,49.26,49.29,92756.0,46.9054,46.9054,46.5557,46.584,92756.0
2021-02-12 09:40:00,49.33,49.82,49.29,49.77,22543.0,46.6218,47.0849,46.584,47.0377,22543.0
2021-02-12 09:50:00,49.76,49.76,49.58,49.7,15077.0,47.0282,47.0282,46.8581,46.9715,15077.0
2021-02-12 10:00:00,49.76,49.95,49.69,49.69,13163.0,47.0282,47.2078,46.9621,46.9621,13163.0
2021-02-12 10:10:00,49.63,49.89,49.63,49.74,3808.0,46.9054,47.1511,46.9054,47.0093,3808.0
2021-02-12 10:20:00,49.74,49.99,49.65,49.95,12996.0,47.0093,47.2456,46.9243,47.2078,12996.0
2021-02-12 10:30:00,49.92,50.02,49.85,50.01,16704.0,47.1795,47.274,47.1133,47.2645,16704.0
2021-02-12 10:40:00,50.05,50.33,50.05,50.31,18105.0,47.3023,47.5669,47.3023,47.548,18105.0
2021-02-12 10:50:00,50.32,50.63,50.32,50.63,29027.0,47.5575,47.8505,47.5575,47.8505,29027.0
2021-02-12 11:00:00,50.65,50.69,50.46,50.63,21013.0,47.8694,47.9072,47.6898,47.8505,21013.0
2021-02-12 11:10:00,50.66,50.88,50.64,50.85,26078.0,47.8788,48.0868,47.8599,48.0584,26078.0
2021-02-12 11:20:00,50.86,50.87,50.72,50.73,10946.0,48.0679,48.0773,47.9355,47.945,10946.0
2021-02-12 11:30:00,50.72,50.8,50.61,50.62,8085.0,47.9355,48.0111,47.8316,47.841,8085.0
2021-02-12 11:40:00,50.64,50.73,50.6,50.71,5812.0,47.8599,47.945,47.8221,47.9261,5812.0
2021-02-12 11:50:00,50.69,50.72,50.62,50.62,9261.0,47.9072,47.9355,47.841,47.841,9261.0
2021-02-12 12:00:00,50.62,50.79,50.59,50.77,10302.0,47.841,48.0017,47.8127,47.9828,10302.0
2021-02-12 12:10:00,50.79,50.84,50.72,50.79,15763.0,48.0017,48.049,47.9355,48.0017,15763.0
2021-02-12 12:20:00,50.82,51.0,50.8,50.95,27176.0,48.03,48.2002,48.0111,48.1529,27176.0
2021-02-12 12:30:00,50.96,50.97,50.89,50.92,24956.0,48.1624,48.1718,48.0962,48.1246,24956.0
2021-02-12 12:40:00,50.93,50.94,50.83,50.83,7231.0,48.134,48.1435,48.0395,48.0395,7231.0
2021-02-12 12:50:00,50.83,50.83,50.71,50.79,14330.0,48.0395,48.0395,47.9261,48.0017,14330.0
2021-02-12 13:00:00,50.78,50.79,50.57,50.57,14101.0,47.9922,48.0017,47.7938,47.7938,14101.0
2021-02-12 13:10:00,50.56,50.65,50.54,50.57,6697.0,47.7843,47.8694,47.7654,47.7938,6697.0
2021-02-12 13:20:00,50.54,50.7,50.52,50.66,6203.0,47.7654,47.9166,47.7465,47.8788,6203.0
2021-02-12 13:30:00,50.68,50.72,50.62,50.62,6778.0,47.8977,47.9355,47.841,47.841,6778.0
2021-02-12 13:40:00,50.65,50.67,50.61,50.63,2970.0,47.8694,47.8883,47.8316,47.8505,2970.0
2021-02-12 13:50:00,50.62,50.62,50.51,50.55,2863.0,47.841,47.841,47.7371,47.7749,2863.0
2021-02-12 14:00:00,50.56,50.62,50.53,50.56,4242.0,47.7843,47.841,47.756,47.7843,4242.0
2021-02-12 14:10:00,50.56,50.6,50.53,50.59,4026.0,47.7843,47.8221,47.756,47.8127,4026.0
2021-02-12 14:20:00,50.58,50.6,50.45,50.46,10137.0,47.8032,47.8221,47.6804,47.6898,10137.0
2021-02-12 14:30:00,50.46,50.48,50.34,50.34,11850.0,47.6898,47.7087,47.5764,47.5764,11850.0
2021-02-12 14:40:00,50.34,50.35,50.27,50.31,11471.0,47.5764,47.5859,47.5102,47.548,11471.0
2021-02-12 14:50:00,50.3,50.31,50.22,50.22,8958.0,47.5386,47.548,47.463,47.463,8958.0
2021-02-12 15:00:00,50.24,50.24,50.1,50.11,36994.0,47.4819,47.4819,47.3496,47.359,36994.0
2021-02-12 15:10:00,50.11,50.12,50.0,50.03,29061.0,47.359,47.3685,47.2551,47.2834,29061.0
2021-02-12 15:20:00,50.02,50.11,49.99,50.1,52904.0,47.274,47.359,47.2456,47.3496,52904.0
2021-02-12 15:30:00,50.11,50.12,50.04,50.09,13610.0,47.359,47.3685,47.2929,47.3401,13610.0
2021-02-12 15:40:00,50.08,50.25,50.08,50.23,13197.0,47.3307,47.4913,47.3307,47.4724,13197.0
2021-02-12 15:50:00,50.23,50.33,50.19,50.33,68045.0,47.4724,47.5669,47.4346,47.5669,68045.0
2021-02-16 09:30:00,49.15,49.51,49.09,49.43,132927.0,46.4517,46.792,46.395,46.7164,132927.0
2021-02-16 09:40:00,49.41,49.71,49.28,49.3,58836.0,46.6975,46.981,46.5746,46.5935,58836.0
2021-02-16 09:50:00,49.34,49.5,49.17,49.36,59997.0,46.6313,46.7825,46.4706,46.6502,59997.0
2021-02-16 10:00:00,49.37,49.76,49.37,49.7,28941.0,46.6597,47.0282,46.6597,46.9715,28941.0
2021-02-16 10:10:00,49.74,50.17,49.74,50.11,40620.0,47.0093,47.4157,47.0093,47.359,40620.0
2021-02-16 10:20:00,50.11,50.32,50.09,50.26,26850.0,47.359,47.5575,47.3401,47.5008,26850.0
2021-02-16 10:30:00,50.28,50.36,50.19,50.21,15040.0,47.5197,47.5953,47.4346,47.4535,15040.0
2021-02-16 10:40:00,50.28,50.29,49.99,50.05,35925.0,47.5197,47.5291,47.2456,47.3023,35925.0
2021-02-16 10:50:00,50.07,50.37,50.03,50.37,26641.0,47.3212,47.6048,47.2834,47.6048,26641.0
2021-02-16 11:00:00,50.35,50.35,50.12,50.14,6787.0,47.5859,47.5859,47.3685,47.3874,6787.0
2021-02-16 11:10:00,50.12,50.14,49.95,49.99,7403.0,47.3685,47.3874,47.2078,47.2456,7403.0
2021-02-16 11:20:00,49.98,50.05,49.87,49.88,10918.0,47.2362,47.3023,47.1322,47.1417,10918.0
2021-02-16 11:30:00,49.85,49.87,49.79,49.87,13344.0,47.1133,47.1322,47.0566,47.1322,13344.0
2021-02-16 11:40:00,49.91,49.93,49.61,49.61,19097.0,47.17,47.1889,46.8865,46.8865,19097.0
2021-02-16 11:50:00,49.61,49.63,49.5,49.55,15157.0,46.8865,46.9054,46.7825,46.8298,15157.0
2021-02-16 12:00:00,49.57,49.7,49.38,49.38,21193.0,46.8487,46.9715,46.6691,46.6691,21193.0
2021-02-16 12:10:00,49.37,49.52,49.35,49.36,17298.0,46.6597,46.8014,46.6408,46.6502,17298.0
2021-02-16 12:20:00,49.34,49.55,49.32,49.51,13638.0,46.6313,46.8298,46.6124,46.792,13638.0
2021-02-16 12:30:00,49.52,49.67,49.51,49.64,6945.0,46.8014,46.9432,46.792,46.9148,6945.0
2021-02-16 12:40:00,49.65,49.69,49.6,49.6,3148.0,46.9243,46.9621,46.877,46.877,3148.0
2021-02-16 12:50:00,49.58,49.68,49.57,49.66,7118.0,46.8581,46.9526,46.8487,46.9337,7118.0
2021-02-16 13:00:00,49.63,49.73,49.6,49.69,8375.0,46.9054,46.9999,46.877,46.9621,8375.0
2021-02-16 13:10:00,49.7,49.7,49.6,49.66,2500.0,46.9715,46.9715,46.877,46.9337,2500.0
2021-02-16 13:20:00,49.66,49.75,49.64,49.75,10090.0,46.9337,47.0188,46.9148,47.0188,10090.0
2021-02-16 13:30:00,49.74,49.74,49.57,49.61,7379.0,47.0093,47.0093,46.8487,46.8865,7379.0
2021-02-16 13:40:00,49.61,49.63,49.47,49.5,9275.0,46.8865,46.9054,46.7542,46.7825,9275.0
2021-02-16 13:50:00,49.49,49.5,49.38,49.41,18361.0,46.7731,46.7825,46.6691,46.6975,18361.0
2021-02-16 14:00:00,49.4,49.42,49.27,49.28,41519.0,46.688,46.7069,46.5651,46.5746,41519.0
2021-02-16 14:10:00,49.28,49.3,49.24,49.25,25935.0,46.5746,46.5935,46.5368,46.5462,25935.0
2021-02-16 14:20:00,49.24,49.31,49.22,49.22,9052.0,46.5368,46.6029,46.5179,46.5179,9052.0
2021-02-16 14:30:00,49.21,49.27,49.21,49.24,14676.0,46.5084,46.5651,46.5084,46.5368,14676.0
2021-02-16 14:40:00,49.25,49.37,49.25,49.35,16018.0,46.5462,46.6597,46.5462,46.6408,16018.0
2021-02-16 14:50:00,49.35,49.52,49.31,49.51,11732.0,46.6408,46.8014,46.6029,46.792,11732.0
2021-02-16 15:00:00,49.51,49.51,49.38,49.4,10331.0,46.792,46.792,46.6691,46.688,10331.0
2021-02-16 15:10:00,49.41,49.46,49.39,49.44,11522.0,46.6975,46.7447,46.6786,46.7258,11522.0
2021-02-16 15:20:00,49.45,49.49,49.35,49.36,15408.0,46.7353,46.7731,46.6408,46.6502,15408.0
2021-02-16 15:30:00,49.34,49.41,49.32,49.32,14300.0,46.6313,46.6975,46.6124,46.6124,14300.0
2021-02-16 15:40:00,49.33,49.4,49.32,49.32,31419.0,46.6218,46.688,46.6124,46.6124,31419.0
2021-02-16 15:50:00,49.33,49.41,49.25,49.27,137182.0,46.6218,46.6975,46.5462,46.5651,137182.0
2021-02-17 09:30:00,48.43,48.43,47.88,48.06,171971.0,45.7713,45.7713,45.2515,45.4216,171971.0
2021-02-17 09:40:00,48.07,48.12,47.95,48.12,64365.0,45.431,45.4783,45.3176,45.4783,64365.0
2021-02-17 09:50:00,48.12,48.34,48.09,48.19,32193.0,45.4783,45.6862,45.4499,45.5444,32193.0
2021-02-17 10:00:00,48.17,48.22,47.99,48.11,38456.0,45.5255,45.5728,45.3554,45.4688,38456.0
2021-02-17 10:10:00,48.07,48.24,48.03,48.14,18559.0,45.431,45.5917,45.3932,45.4972,18559.0
2021-02-17 10:20:00,48.17,48.22,48.0,48.11,31045.0,45.5255,45.5728,45.3649,45.4688,31045.0
2021-02-17 10:30:00,48.1,48.17,48.01,48.13,25174.0,45.4594,45.5255,45.3743,45.4877,25174.0
2021-02-17 10:40:00,48.15,48.41,48.15,48.41,31088.0,45.5066,45.7524,45.5066,45.7524,31088.0
2021-02-17 10:50:00,48.43,48.45,48.25,48.31,28972.0,45.7713,45.7902,45.6011,45.6578,28972.0
2021-02-17 11:00:00,48.29,48.3,48.15,48.15,12277.0,45.6389,45.6484,45.5066,45.5066,12277.0
2021-02-17 11:10:00,48.14,48.15,47.91,47.96,29030.0,45.4972,45.5066,45.2798,45.3271,29030.0
2021-02-17 11:20:00,47.93,48.1,47.87,47.92,25621.0,45.2987,45.4594,45.242,45.2893,25621.0
2021-02-17 11:30:00,47.91,48.1,47.91,48.01,31386.0,45.2798,45.4594,45.2798,45.3743,31386.0
2021-02-17 11:40:00,48.0,48.14,47.94,48.12,18629.0,45.3649,45.4972,45.3082,45.4783,18629.0
2021-02-17 11:50:00,48.1,48.17,48.09,48.12,10557.0,45.4594,45.5255,45.4499,45.4783,10557.0
2021-02-17 12:00:00,48.13,48.15,48.03,48.1,8573.0,45.4877,45.5066,45.3932,45.4594,8573.0
2021-02-17 12:10:00,48.12,48.31,48.12,48.2,10091.0,45.4783,45.6578,45.4783,45.5539,10091.0
2021-02-17 12:20:00,48.2,48.33,48.2,48.32,10929.0,45.5539,45.6767,45.5539,45.6673,10929.0
2021-02-17 12:30:00,48.33,48.4,48.28,48.39,12071.0,45.6767,45.7429,45.6295,45.7335,12071.0
2021-02-17 12:40:00,48.38,48.44,48.31,48.41,14439.0,45.724,45.7807,45.6578,45.7524,14439.0
2021-02-17 12:50:00,48.4,48.4,48.31,48.31,16012.0,45.7429,45.7429,45.6578,45.6578,16012.0
2021-02-17 13:00:00,48.31,48.35,48.23,48.29,12414.0,45.6578,45.6956,45.5822,45.6389,12414.0
2021-02-17 13:10:00,48.29,48.29,48.16,48.18,5867.0,45.6389,45.6389,45.5161,45.535,5867.0
2021-02-17 13:20:00,48.2,48.21,48.13,48.18,9054.0,45.5539,45.5633,45.4877,45.535,9054.0
2021-02-17 13:30:00,48.19,48.21,48.12,48.12,16636.0,45.5444,45.5633,45.4783,45.4783,16636.0
2021-02-17 13:40:00,48.13,48.17,48.09,48.17,15437.0,45.4877,45.5255,45.4499,45.5255,15437.0
2021-02-17 13:50:00,48.14,48.26,48.13,48.25,15888.0,45.4972,45.6106,45.4877,45.6011,15888.0
2021-02-17 14:00:00,48.24,48.26,48.16,48.17,12312.0,45.5917,45.6106,45.5161,45.5255,12312.0
2021-02-17 14:10:00,48.18,48.18,48.07,48.11,10246.0,45.535,45.535,45.431,45.4688,10246.0
2021-02-17 14:20:00,48.11,48.11,47.94,47.96,40621.0,45.4688,45.4688,45.3082,45.3271,40621.0
2021-02-17 14:30:00,47.97,48.06,47.93,48.03,14803.0,45.3365,45.4216,45.2987,45.3932,14803.0
2021-02-17 14:40:00,48.02,48.02,47.91,47.91,15586.0,45.3838,45.3838,45.2798,45.2798,15586.0
2021-02-17 14:50:00,47.92,48.04,47.92,48.01,13658.0,45.2893,45.4027,45.2893,45.3743,13658.0
2021-02-17 15:00:00,47.99,48.04,47.96,48.04,15757.0,45.3554,45.4027,45.3271,45.4027,15757.0
2021-02-17 15:10:00,48.05,48.07,48.03,48.04,16001.0,45.4121,45.431,45.3932,45.4027,16001.0
2021-02-17 15:20:00,48.05,48.14,48.05,48.06,34465.0,45.4121,45.4972,45.4121,45.4216,34465.0
2021-02-17 15:30:00,48.06,48.14,48.01,48.14,40355.0,45.4216,45.4972,45.3743,45.4972,40355.0
2021-02-17 15:40:00,48.14,48.19,48.13,48.16,58930.0,45.4972,45.5444,45.4877,45.5161,58930.0
2021-02-17 15:50:00,48.16,48.33,48.13,48.18,167263.0,45.5161,45.6767,45.4877,45.535,167263.0
2021-02-18 09:30:00,48.09,48.53,47.94,48.31,112527.0,45.4499,45.8658,45.3082,45.6578,112527.0
2021-02-18 09:40:00,48.32,48.34,48.03,48.05,78042.0,45.6673,45.6862,45.3932,45.4121,78042.0
2021-02-18 09:50:00,48.02,48.02,47.78,47.92,27357.0,45.3838,45.3838,45.1569,45.2893,27357.0
2021-02-18 10:00:00,47.92,47.92,47.37,47.46,29270.0,45.2893,45.2893,44.7694,44.8545,29270.0
2021-02-18 10:10:00,47.47,47.67,47.31,47.33,25895.0,44.864,45.053,44.7127,44.7316,25895.0
2021-02-18 10:20:00,47.31,47.34,47.04,47.22,52802.0,44.7127,44.7411,44.4576,44.6277,52802.0
2021-02-18 10:30:00,47.23,47.58,47.16,47.55,18890.0,44.6371,44.9679,44.571,44.9396,18890.0
2021-02-18 10:40:00,47.54,47.6,47.46,47.57,13944.0,44.9301,44.9868,44.8545,44.9585,13944.0
2021-02-18 10:50:00,47.57,47.8,47.5,47.67,22508.0,44.9585,45.1758,44.8923,45.053,22508.0
2021-02-18 11:00:00,47.7,47.83,47.66,47.69,18811.0,45.0813,45.2042,45.0435,45.0719,18811.0
2021-02-18 11:10:00,47.69,47.85,47.59,47.8,20824.0,45.0719,45.2231,44.9774,45.1758,20824.0
2021-02-18 11:20:00,47.82,47.96,47.82,47.84,31611.0,45.1947,45.3271,45.1947,45.2136,31611.0
2021-02-18 11:30:00,47.83,47.87,47.7,47.7,28836.0,45.2042,45.242,45.0813,45.0813,28836.0
2021-02-18 11:40:00,47.7,47.78,47.64,47.78,6931.0,45.0813,45.1569,45.0246,45.1569,6931.0
2021-02-18 11:50:00,47.78,47.98,47.74,47.97,19812.0,45.1569,45.346,45.1191,45.3365,19812.0
2021-02-18 12:00:00,47.99,47.99,47.76,47.86,11502.0,45.3554,45.3554,45.138,45.2325,11502.0
2021-02-18 12:10:00,47.85,47.87,47.8,47.82,7694.0,45.2231,45.242,45.1758,45.1947,7694.0
2021-02-18 12:20:00,47.87,48.03,47.87,47.98,13236.0,45.242,45.3932,45.242,45.346,13236.0
2021-02-18 12:30:00,47.99,48.0,47.88,47.89,5724.0,45.3554,45.3649,45.2515,45.2609,5724.0
2021-02-18 12:40:00,47.93,47.96,47.85,47.9,14436.0,45.2987,45.3271,45.2231,45.2704,14436.0
2021-02-18 12:50:00,47.91,47.91,47.77,47.78,7991.0,45.2798,45.2798,45.1475,45.1569,7991.0
2021-02-18 13:00:00,47.76,47.76,47.51,47.51,26404.0,45.138,45.138,44.9018,44.9018,26404.0
2021-02-18 13:10:00,47.5,47.51,47.44,47.51,46580.0,44.8923,44.9018,44.8356,44.9018,46580.0
2021-02-18 13:20:00,47.52,47.67,47.51,47.66,20291.0,44.9112,45.053,44.9018,45.0435,20291.0
2021-02-18 13:30:00,47.64,47.68,47.56,47.58,10385.0,45.0246,45.0624,44.949,44.9679,10385.0
2021-02-18 13:40:00,47.56,47.64,47.55,47.6,7838.0,44.949,45.0246,44.9396,44.9868,7838.0
2021-02-18 13:50:00,47.6,47.63,47.5,47.5,10369.0,44.9868,45.0152,44.8923,44.8923,10369.0
2021-02-18 14:00:00,47.49,47.57,47.45,47.52,14412.0,44.8829,44.9585,44.8451,44.9112,14412.0
2021-02-18 14:10:00,47.54,47.55,47.44,47.46,13179.0,44.9301,44.9396,44.8356,44.8545,13179.0
2021-02-18 14:20:00,47.47,47.61,47.47,47.58,11846.0,44.864,44.9963,44.864,44.9679,11846.0
2021-02-18 14:30:00,47.6,47.6,47.45,47.45,5368.0,44.9868,44.9868,44.8451,44.8451,5368.0
2021-02-18 14:40:00,47.44,47.45,47.38,47.38,9293.0,44.8356,44.8451,44.7789,44.7789,9293.0
2021-02-18 14:50:00,47.38,47.41,47.34,47.41,5336.0,44.7789,44.8073,44.7411,44.8073,5336.0
2021-02-18 15:00:00,47.4,47.4,47.31,47.34,18997.0,44.7978,44.7978,44.7127,44.7411,18997.0
2021-02-18 15:10:00,47.36,47.36,47.29,47.36,6735.0,44.76,44.76,44.6938,44.76,6735.0
2021-02-18 15:20:00,47.33,47.41,47.3,47.35,8805.0,44.7316,44.8073,44.7033,44.7505,8805.0
2021-02-18 15:30:00,47.34,47.38,47.3,47.34,12251.0,44.7411,44.7789,44.7033,44.7411,12251.0
2021-02-18 15:40:00,47.35,47.42,47.26,47.42,46865.0,44.7505,44.8167,44.6655,44.8167,46865.0
2021-02-18 15:50:00,47.42,47.44,47.22,47.32,111012.0,44.8167,44.8356,44.6277,44.7222,111012.0
2021-02-19 09:30:00,47.7,47.78,47.44,47.61,74263.0,45.0813,45.1569,44.8356,44.9963,74263.0
2021-02-19 09:40:00,47.57,48.13,47.55,48.08,47868.0,44.9585,45.4877,44.9396,45.4405,47868.0
2021-02-19 09:50:00,48.1,48.12,47.92,47.95,23169.0,45.4594,45.4783,45.2893,45.3176,23169.0
2021-02-19 10:00:00,47.94,48.02,47.74,47.74,21525.0,45.3082,45.3838,45.1191,45.1191,21525.0
2021-02-19 10:10:00,47.75,47.75,47.49,47.57,37136.0,45.1286,45.1286,44.8829,44.9585,37136.0
2021-02-19 10:20:00,47.57,47.65,47.5,47.55,15744.0,44.9585,45.0341,44.8923,44.9396,15744.0
2021-02-19 10:30:00,47.55,47.66,47.53,47.54,13177.0,44.9396,45.0435,44.9207,44.9301,13177.0
2021-02-19 10:40:00,47.59,47.74,47.56,47.74,4996.0,44.9774,45.1191,44.949,45.1191,4996.0
2021-02-19 10:50:00,47.74,47.89,47.7,47.88,15105.0,45.1191,45.2609,45.0813,45.2515,15105.0
2021-02-19 11:00:00,47.89,47.9,47.78,47.79,10876.0,45.2609,45.2704,45.1569,45.1664,10876.0
2021-02-19 11:10:00,47.79,47.82,47.71,47.74,6079.0,45.1664,45.1947,45.0908,45.1191,6079.0
2021-02-19 11:20:00,47.74,47.88,47.72,47.72,7502.0,45.1191,45.2515,45.1002,45.1002,7502.0
2021-02-19 11:30:00,47.74,47.79,47.71,47.71,6860.0,45.1191,45.1664,45.0908,45.0908,6860.0
2021-02-19 11:40:00,47.72,47.73,47.47,47.48,19485.0,45.1002,45.1097,44.864,44.8734,19485.0
2021-02-19 11:50:00,47.51,47.56,47.44,47.49,14572.0,44.9018,44.949,44.8356,44.8829,14572.0
2021-02-19 12:00:00,47.49,47.6,47.43,47.43,9718.0,44.8829,44.9868,44.8262,44.8262,9718.0
2021-02-19 12:10:00,47.44,47.59,47.42,47.53,14980.0,44.8356,44.9774,44.8167,44.9207,14980.0
2021-02-19 12:20:00,47.54,47.65,47.53,47.62,10545.0,44.9301,45.0341,44.9207,45.0057,10545.0
2021-02-19 12:30:00,47.59,47.68,47.51,47.51,8385.0,44.9774,45.0624,44.9018,44.9018,8385.0
2021-02-19 12:40:00,47.49,47.54,47.46,47.49,7744.0,44.8829,44.9301,44.8545,44.8829,7744.0
2021-02-19 12:50:00,47.5,47.53,47.31,47.46,13463.0,44.8923,44.9207,44.7127,44.8545,13463.0
2021-02-19 13:00:00,47.43,47.45,47.29,47.29,18006.0,44.8262,44.8451,44.6938,44.6938,18006.0
2021-02-19 13:10:00,47.26,47.35,47.25,47.29,14981.0,44.6655,44.7505,44.656,44.6938,14981.0
2021-02-19 13:20:00,47.28,47.32,47.22,47.31,17130.0,44.6844,44.7222,44.6277,44.7127,17130.0
2021-02-19 13:30:00,47.29,47.33,47.2,47.33,19731.0,44.6938,44.7316,44.6088,44.7316,19731.0
2021-02-19 13:40:00,47.34,47.34,47.29,47.31,8704.0,44.7411,44.7411,44.6938,44.7127,8704.0
2021-02-19 13:50:00,47.31,47.44,47.28,47.36,14247.0,44.7127,44.8356,44.6844,44.76,14247.0
2021-02-19 14:00:00,47.35,47.36,47.3,47.35,8215.0,44.7505,44.76,44.7033,44.7505,8215.0
2021-02-19 14:10:00,47.35,47.49,47.35,47.48,10523.0,44.7505,44.8829,44.7505,44.8734,10523.0
2021-02-19 14:20:00,47.47,47.47,47.36,47.38,15020.0,44.864,44.864,44.76,44.7789,15020.0
2021-02-19 14:30:00,47.4,47.53,47.4,47.44,22433.0,44.7978,44.9207,44.7978,44.8356,22433.0
2021-02-19 14:40:00,47.44,47.45,47.37,47.39,11630.0,44.8356,44.8451,44.7694,44.7884,11630.0
2021-02-19 14:50:00,47.42,47.46,47.4,47.46,16318.0,44.8167,44.8545,44.7978,44.8545,16318.0
2021-02-19 15:00:00,47.46,47.48,47.39,47.39,14233.0,44.8545,44.8734,44.7884,44.7884,14233.0
2021-02-19 15:10:00,47.4,47.55,47.4,47.55,23370.0,44.7978,44.9396,44.7978,44.9396,23370.0
2021-02-19 15:20:00,47.55,47.58,47.49,47.53,33904.0,44.9396,44.9679,44.8829,44.9207,33904.0
2021-02-19 15:30:00,47.53,47.6,47.53,47.58,23644.0,44.9207,44.9868,44.9207,44.9679,23644.0
2021-02-19 15:40:00,47.58,47.63,47.55,47.57,34666.0,44.9679,45.0152,44.9396,44.9585,34666.0
2021-02-19 15:50:00,47.56,47.6,47.5,47.54,147069.0,44.949,44.9868,44.8923,44.9301,147069.0
2021-02-22 09:30:00,48.29,48.71,48.2,48.7,133974.0,45.6389,46.0359,45.5539,46.0264,133974.0
2021-02-22 09:40:00,48.69,49.14,48.68,49.03,53574.0,46.017,46.4423,46.0075,46.3383,53574.0
2021-02-22 09:50:00,49.06,49.16,48.89,49.01,40784.0,46.3667,46.4612,46.206,46.3194,40784.0
2021-02-22 10:00:00,49.01,49.18,48.93,48.94,116258.0,46.3194,46.4801,46.2438,46.2533,116258.0
2021-02-22 10:10:00,48.92,49.18,48.92,49.04,62789.0,46.2344,46.4801,46.2344,46.3478,62789.0
2021-02-22 10:20:00,49.02,49.29,49.02,49.27,45629.0,46.3289,46.584,46.3289,46.5651,45629.0
2021-02-22 10:30:00,49.25,49.33,49.17,49.26,38375.0,46.5462,46.6218,46.4706,46.5557,38375.0
2021-02-22 10:40:00,49.28,49.56,49.24,49.55,51107.0,46.5746,46.8392,46.5368,46.8298,51107.0
2021-02-22 10:50:00,49.55,49.62,49.48,49.53,54504.0,46.8298,46.8959,46.7636,46.8109,54504.0
2021-02-22 11:00:00,49.55,49.72,49.51,49.66,78147.0,46.8298,46.9904,46.792,46.9337,78147.0
2021-02-22 11:10:00,49.67,49.71,49.52,49.67,48321.0,46.9432,46.981,46.8014,46.9432,48321.0
2021-02-22 11:20:00,49.67,50.0,49.66,49.92,140911.0,46.9432,47.2551,46.9337,47.1795,140911.0
2021-02-22 11:30:00,49.92,49.92,49.68,49.74,33439.0,47.1795,47.1795,46.9526,47.0093,33439.0
2021-02-22 11:40:00,49.74,49.76,49.64,49.67,31317.0,47.0093,47.0282,46.9148,46.9432,31317.0
2021-02-22 11:50:00,49.65,49.95,49.65,49.92,22372.0,46.9243,47.2078,46.9243,47.1795,22372.0
2021-02-22 12:00:00,49.94,50.03,49.88,49.97,30480.0,47.1984,47.2834,47.1417,47.2267,30480.0
2021-02-22 12:10:00,49.99,50.07,49.96,49.99,32049.0,47.2456,47.3212,47.2173,47.2456,32049.0
2021-02-22 12:20:00,50.0,50.09,50.0,50.03,33815.0,47.2551,47.3401,47.2551,47.2834,33815.0
2021-02-22 12:30:00,50.04,50.06,49.95,49.95,34275.0,47.2929,47.3118,47.2078,47.2078,34275.0
2021-02-22 12:40:00,49.99,50.01,49.88,49.99,15929.0,47.2456,47.2645,47.1417,47.2456,15929.0
2021-02-22 12:50:00,50.01,50.11,49.97,50.11,33793.0,47.2645,47.359,47.2267,47.359,33793.0
2021-02-22 13:00:00,50.12,50.29,50.1,50.28,49137.0,47.3685,47.5291,47.3496,47.5197,49137.0
2021-02-22 13:10:00,50.28,50.31,50.19,50.22,27098.0,47.5197,47.548,47.4346,47.463,27098.0
2021-02-22 13:20:00,50.22,50.29,50.18,50.27,26988.0,47.463,47.5291,47.4252,47.5102,26988.0
2021-02-22 13:30:00,50.28,50.38,50.28,50.37,24939.0,47.5197,47.6142,47.5197,47.6048,24939.0
2021-02-22 13:40:00,50.37,50.38,50.29,50.32,24555.0,47.6048,47.6142,47.5291,47.5575,24555.0
2021-02-22 13:50:00,50.31,50.35,50.23,50.24,40478.0,47.548,47.5859,47.4724,47.4819,40478.0
2021-02-22 14:00:00,50.26,50.36,50.26,50.3,36416.0,47.5008,47.5953,47.5008,47.5386,36416.0
2021-02-22 14:10:00,50.3,50.39,50.3,50.31,29324.0,47.5386,47.6237,47.5386,47.548,29324.0
2021-02-22 14:20:00,50.32,50.37,50.18,50.37,29441.0,47.5575,47.6048,47.4252,47.6048,29441.0
2021-02-22 14:30:00,50.38,50.51,50.34,50.5,50021.0,47.6142,47.7371,47.5764,47.7276,50021.0
2021-02-22 14:40:00,50.51,50.62,50.51,50.62,47791.0,47.7371,47.841,47.7371,47.841,47791.0
2021-02-22 14:50:00,50.63,50.65,50.49,50.59,35806.0,47.8505,47.8694,47.7182,47.8127,35806.0
2021-02-22 15:00:00,50.57,50.6,50.51,50.51,45270.0,47.7938,47.8221,47.7371,47.7371,45270.0
2021-02-22 15:10:00,50.53,50.56,50.48,50.53,27543.0,47.756,47.7843,47.7087,47.756,27543.0
2021-02-22 15:20:00,50.53,50.59,50.42,50.44,38020.0,47.756,47.8127,47.652,47.6709,38020.0
2021-02-22 15:30:00,50.44,50.49,50.31,50.39,52736.0,47.6709,47.7182,47.548,47.6237,52736.0
2021-02-22 15:40:00,50.38,50.39,50.28,50.29,95429.0,47.6142,47.6237,47.5197,47.5291,95429.0
2021-02-22 15:50:00,50.28,50.39,50.17,50.29,223603.0,47.5197,47.6237,47.4157,47.5291,223603.0
2021-02-23 09:30:00,49.71,49.71,48.56,48.66,105645.0,46.981,46.981,45.8941,45.9886,105645.0
2021-02-23 09:40:00,48.6,48.77,48.05,48.07,51274.0,45.9319,46.0926,45.4121,45.431,51274.0
2021-02-23 09:50:00,48.05,48.66,47.91,48.52,51786.0,45.4121,45.9886,45.2798,45.8563,51786.0
2021-02-23 10:00:00,48.52,49.11,48.49,49.09,46155.0,45.8563,46.4139,45.828,46.395,46155.0
2021-02-23 10:10:00,49.07,49.31,48.84,48.9,54714.0,46.3761,46.6029,46.1587,46.2155,54714.0
2021-02-23 10:20:00,48.8,49.41,48.76,49.41,18956.0,46.1209,46.6975,46.0831,46.6975,18956.0
2021-02-23 10:30:00,49.41,49.45,49.19,49.35,20679.0,46.6975,46.7353,46.4895,46.6408,20679.0
2021-02-23 10:40:00,49.38,49.59,49.38,49.44,19304.0,46.6691,46.8676,46.6691,46.7258,19304.0
2021-02-23 10:50:00,49.46,49.47,49.11,49.17,21652.0,46.7447,46.7542,46.4139,46.4706,21652.0
2021-02-23 11:00:00,49.18,49.19,48.99,49.08,25538.0,46.4801,46.4895,46.3005,46.3856,25538.0
2021-02-23 11:10:00,49.08,49.09,48.76,48.86,19413.0,46.3856,46.395,46.0831,46.1777,19413.0
2021-02-23 11:20:00,48.83,48.9,48.7,48.74,11324.0,46.1493,46.2155,46.0264,46.0642,11324.0
2021-02-23 11:30:00,48.76,49.19,48.76,49.07,24514.0,46.0831,46.4895,46.0831,46.3761,24514.0
2021-02-23 11:40:00,49.08,49.17,48.94,48.94,7528.0,46.3856,46.4706,46.2533,46.2533,7528.0
2021-02-23 11:50:00,48.94,49.26,48.94,49.23,51336.0,46.2533,46.5557,46.2533,46.5273,51336.0
2021-02-23 12:00:00,49.22,49.41,49.19,49.27,27787.0,46.5179,46.6975,46.4895,46.5651,27787.0
2021-02-23 12:10:00,49.2,49.28,49.06,49.26,8530.0,46.499,46.5746,46.3667,46.5557,8530.0
2021-02-23 12:20:00,49.26,49.26,49.13,49.25,10148.0,46.5557,46.5557,46.4328,46.5462,10148.0
2021-02-23 12:30:00,49.17,49.24,48.95,48.96,9770.0,46.4706,46.5368,46.2627,46.2722,9770.0
2021-02-23 12:40:00,48.97,48.97,48.86,48.96,6666.0,46.2816,46.2816,46.1777,46.2722,6666.0
2021-02-23 12:50:00,48.94,49.09,48.82,48.88,6588.0,46.2533,46.395,46.1398,46.1966,6588.0
2021-02-23 13:00:00,48.8,48.99,48.8,48.88,8432.0,46.1209,46.3005,46.1209,46.1966,8432.0
2021-02-23 13:10:00,48.88,49.01,48.82,49.01,3557.0,46.1966,46.3194,46.1398,46.3194,3557.0
2021-02-23 13:20:00,48.99,48.99,48.9,48.91,4553.0,46.3005,46.3005,46.2155,46.2249,4553.0
2021-02-23 13:30:00,48.86,48.91,48.83,48.87,7856.0,46.1777,46.2249,46.1493,46.1871,7856.0
2021-02-23 13:40:00,48.88,48.88,48.65,48.69,18373.0,46.1966,46.1966,45.9792,46.017,18373.0
2021-02-23 13:50:00,48.69,48.88,48.65,48.88,13680.0,46.017,46.1966,45.9792,46.1966,13680.0
2021-02-23 14:00:00,48.85,48.97,48.79,48.97,7319.0,46.1682,46.2816,46.1115,46.2816,7319.0
2021-02-23 14:10:00,48.92,48.95,48.89,48.93,6871.0,46.2344,46.2627,46.206,46.2438,6871.0
2021-02-23 14:20:00,48.95,49.07,48.92,49.07,18529.0,46.2627,46.3761,46.2344,46.3761,18529.0
2021-02-23 14:30:00,49.05,49.13,48.99,49.05,6607.0,46.3572,46.4328,46.3005,46.3572,6607.0
2021-02-23 14:40:00,49.08,49.17,49.08,49.17,4012.0,46.3856,46.4706,46.3856,46.4706,4012.0
2021-02-23 14:50:00,49.16,49.25,49.16,49.17,10477.0,46.4612,46.5462,46.4612,46.4706,10477.0
2021-02-23 15:00:00,49.17,49.22,49.05,49.2,14962.0,46.4706,46.5179,46.3572,46.499,14962.0
2021-02-23 15:10:00,49.24,49.33,49.21,49.27,11599.0,46.5368,46.6218,46.5084,46.5651,11599.0
2021-02-23 15:20:00,49.27,49.38,49.27,49.34,6251.0,46.5651,46.6691,46.5651,46.6313,6251.0
2021-02-23 15:30:00,49.35,49.36,49.29,49.29,11402.0,46.6408,46.6502,46.584,46.584,11402.0
2021-02-23 15:40:00,49.29,49.31,49.14,49.23,16638.0,46.584,46.6029,46.4423,46.5273,16638.0
2021-02-23 15:50:00,49.24,49.39,49.24,49.31,99215.0,46.5368,46.6786,46.5368,46.6029,99215.0
2021-02-24 09:30:00,48.48,48.63,48.15,48.37,81513.0,45.8185,45.9603,45.5066,45.7146,81513.0
2021-02-24 09:40:00,48.35,48.97,48.24,48.73,37362.0,45.6956,46.2816,45.5917,46.0548,37362.0
2021-02-24 09:50:00,48.73,48.73,48.44,48.61,25330.0,46.0548,46.0548,45.7807,45.9414,25330.0
2021-02-24 10:00:00,48.59,48.89,48.58,48.81,23957.0,45.9225,46.206,45.913,46.1304,23957.0
2021-02-24 10:10:00,48.73,49.13,48.68,49.01,15454.0,46.0548,46.4328,46.0075,46.3194,15454.0
2021-02-24 10:20:00,49.08,49.47,49.07,49.26,29196.0,46.3856,46.7542,46.3761,46.5557,29196.0
2021-02-24 10:30:00,49.26,49.28,49.11,49.23,7842.0,46.5557,46.5746,46.4139,46.5273,7842.0
2021-02-24 10:40:00,49.18,49.48,49.18,49.44,8921.0,46.4801,46.7636,46.4801,46.7258,8921.0
2021-02-24 10:50:00,49.46,49.72,49.44,49.65,11754.0,46.7447,46.9904,46.7258,46.9243,11754.0
2021-02-24 11:00:00,49.75,49.82,49.63,49.78,19465.0,47.0188,47.0849,46.9054,47.0471,19465.0
2021-02-24 11:10:00,49.76,49.95,49.76,49.85,18222.0,47.0282,47.2078,47.0282,47.1133,18222.0
2021-02-24 11:20:00,49.9,50.06,49.86,49.88,11405.0,47.1606,47.3118,47.1228,47.1417,11405.0
2021-02-24 11:30:00,49.89,50.15,49.87,50.15,7611.0,47.1511,47.3968,47.1322,47.3968,7611.0
2021-02-24 11:40:00,50.15,50.16,49.87,50.06,9581.0,47.3968,47.4063,47.1322,47.3118,9581.0
2021-02-24 11:50:00,50.05,50.32,50.05,50.22,22264.0,47.3023,47.5575,47.3023,47.463,22264.0
2021-02-24 12:00:00,50.23,50.34,50.1,50.1,11497.0,47.4724,47.5764,47.3496,47.3496,11497.0
2021-02-24 12:10:00,50.12,50.17,50.05,50.14,6243.0,47.3685,47.4157,47.3023,47.3874,6243.0
2021-02-24 12:20:00,50.1,50.25,50.08,50.08,12284.0,47.3496,47.4913,47.3307,47.3307,12284.0
2021-02-24 12:30:00,50.06,50.12,50.01,50.05,4428.0,47.3118,47.3685,47.2645,47.3023,4428.0
2021-02-24 12:40:00,50.11,50.11,49.99,50.01,4338.0,47.359,47.359,47.2456,47.2645,4338.0
2021-02-24 12:50:00,50.03,50.03,49.86,49.86,5560.0,47.2834,47.2834,47.1228,47.1228,5560.0
2021-02-24 13:00:00,49.85,49.87,49.64,49.85,7121.0,47.1133,47.1322,46.9148,47.1133,7121.0
2021-02-24 13:10:00,49.85,49.96,49.81,49.93,4100.0,47.1133,47.2173,47.0755,47.1889,4100.0
2021-02-24 13:20:00,49.91,50.1,49.88,50.04,12347.0,47.17,47.3496,47.1417,47.2929,12347.0
2021-02-24 13:30:00,50.11,50.11,50.01,50.01,3100.0,47.359,47.359,47.2645,47.2645,3100.0
2021-02-24 13:40:00,49.95,50.03,49.93,49.98,3137.0,47.2078,47.2834,47.1889,47.2362,3137.0
2021-02-24 13:50:00,50.0,50.15,50.0,50.14,6746.0,47.2551,47.3968,47.2551,47.3874,6746.0
2021-02-24 14:00:00,50.09,50.24,50.09,50.14,8094.0,47.3401,47.4819,47.3401,47.3874,8094.0
2021-02-24 14:10:00,50.16,50.2,50.13,50.19,12664.0,47.4063,47.4441,47.3779,47.4346,12664.0
2021-02-24 14:20:00,50.25,50.37,50.21,50.23,14924.0,47.4913,47.6048,47.4535,47.4724,14924.0
2021-02-24 14:30:00,50.23,50.31,50.17,50.2,19353.0,47.4724,47.548,47.4157,47.4441,19353.0
2021-02-24 14:40:00,50.22,50.25,50.09,50.09,5936.0,47.463,47.4913,47.3401,47.3401,5936.0
2021-02-24 14:50:00,50.13,50.21,50.09,50.2,7236.0,47.3779,47.4535,47.3401,47.4441,7236.0
2021-02-24 15:00:00,50.22,50.29,50.16,50.23,10767.0,47.463,47.5291,47.4063,47.4724,10767.0
2021-02-24 15:10:00,50.22,50.32,50.19,50.23,8533.0,47.463,47.5575,47.4346,47.4724,8533.0
2021-02-24 15:20:00,50.22,50.25,50.2,50.24,9899.0,47.463,47.4913,47.4441,47.4819,9899.0
2021-02-24 15:30:00,50.25,50.29,50.23,50.27,17163.0,47.4913,47.5291,47.4724,47.5102,17163.0
2021-02-24 15:40:00,50.26,50.29,50.16,50.16,30712.0,47.5008,47.5291,47.4063,47.4063,30712.0
2021-02-24 15:50:00,50.17,50.26,50.07,50.1,110664.0,47.4157,47.5008,47.3212,47.3496,110664.0
2021-02-25 09:30:00,48.89,49.68,48.89,49.46,108725.0,46.206,46.9526,46.206,46.7447,108725.0
2021-02-25 09:40:00,49.44,49.62,49.38,49.46,27588.0,46.7258,46.8959,46.6691,46.7447,27588.0
2021-02-25 09:50:00,49.62,49.79,49.27,49.28,27894.0,46.8959,47.0566,46.5651,46.5746,27894.0
2021-02-25 10:00:00,49.3,49.31,48.82,48.88,28974.0,46.5935,46.6029,46.1398,46.1966,28974.0
2021-02-25 10:10:00,48.9,49.12,48.76,49.12,31350.0,46.2155,46.4234,46.0831,46.4234,31350.0
2021-02-25 10:20:00,49.15,49.24,48.77,48.81,33630.0,46.4517,46.5368,46.0926,46.1304,33630.0
2021-02-25 10:30:00,48.81,48.81,48.52,48.66,33670.0,46.1304,46.1304,45.8563,45.9886,33670.0
2021-02-25 10:40:00,48.62,48.73,48.32,48.38,81103.0,45.9508,46.0548,45.6673,45.724,81103.0
2021-02-25 10:50:00,48.38,48.51,48.2,48.49,52714.0,45.724,45.8469,45.5539,45.828,52714.0
2021-02-25 11:00:00,48.49,48.58,48.37,48.52,18162.0,45.828,45.913,45.7146,45.8563,18162.0
2021-02-25 11:10:00,48.51,48.6,48.44,48.55,32240.0,45.8469,45.9319,45.7807,45.8847,32240.0
2021-02-25 11:20:00,48.54,48.67,48.46,48.59,17843.0,45.8752,45.9981,45.7996,45.9225,17843.0
2021-02-25 11:30:00,48.58,48.67,48.47,48.49,15233.0,45.913,45.9981,45.8091,45.828,15233.0
2021-02-25 11:40:00,48.46,48.49,48.31,48.32,32975.0,45.7996,45.828,45.6578,45.6673,32975.0
2021-02-25 11:50:00,48.31,48.57,48.26,48.45,38035.0,45.6578,45.9036,45.6106,45.7902,38035.0
2021-02-25 12:00:00,48.43,48.51,48.31,48.33,25034.0,45.7713,45.8469,45.6578,45.6767,25034.0
2021-02-25 12:10:00,48.32,48.53,48.29,48.47,13394.0,45.6673,45.8658,45.6389,45.8091,13394.0
2021-02-25 12:20:00,48.48,48.48,48.0,48.07,34326.0,45.8185,45.8185,45.3649,45.431,34326.0
2021-02-25 12:30:00,48.06,48.13,47.97,48.12,53988.0,45.4216,45.4877,45.3365,45.4783,53988.0
2021-02-25 12:40:00,48.14,48.15,47.93,48.05,25447.0,45.4972,45.5066,45.2987,45.4121,25447.0
2021-02-25 12:50:00,48.01,48.05,47.58,47.68,56398.0,45.3743,45.4121,44.9679,45.0624,56398.0
2021-02-25 13:00:00,47.63,47.83,47.36,47.57,88102.0,45.0152,45.2042,44.76,44.9585,88102.0
2021-02-25 13:10:00,47.56,47.84,47.46,47.84,69448.0,44.949,45.2136,44.8545,45.2136,69448.0
2021-02-25 13:20:00,47.83,47.88,47.71,47.75,29618.0,45.2042,45.2515,45.0908,45.1286,29618.0
2021-02-25 13:30:00,47.76,47.8,47.46,47.58,59246.0,45.138,45.1758,44.8545,44.9679,59246.0
2021-02-25 13:40:00,47.59,47.71,47.53,47.6,28357.0,44.9774,45.0908,44.9207,44.9868,28357.0
2021-02-25 13:50:00,47.58,47.73,47.47,47.73,25006.0,44.9679,45.1097,44.864,45.1097,25006.0
2021-02-25 14:00:00,47.74,47.97,47.7,47.91,20202.0,45.1191,45.3365,45.0813,45.2798,20202.0
2021-02-25 14:10:00,47.95,48.05,47.88,47.95,33104.0,45.3176,45.4121,45.2515,45.3176,33104.0
2021-02-25 14:20:00,47.96,48.03,47.93,47.96,10833.0,45.3271,45.3932,45.2987,45.3271,10833.0
2021-02-25 14:30:00,47.96,47.97,47.77,47.78,12146.0,45.3271,45.3365,45.1475,45.1569,12146.0
2021-02-25 14:40:00,47.78,47.88,47.75,47.87,19279.0,45.1569,45.2515,45.1286,45.242,19279.0
2021-02-25 14:50:00,47.88,47.88,47.76,47.78,11480.0,45.2515,45.2515,45.138,45.1569,11480.0
2021-02-25 15:00:00,47.76,47.83,47.6,47.61,41128.0,45.138,45.2042,44.9868,44.9963,41128.0
2021-02-25 15:10:00,47.61,47.69,47.5,47.54,36150.0,44.9963,45.0719,44.8923,44.9301,36150.0
2021-02-25 15:20:00,47.53,47.6,47.47,47.55,37737.0,44.9207,44.9868,44.864,44.9396,37737.0
2021-02-25 15:30:00,47.55,47.67,47.46,47.49,50839.0,44.9396,45.053,44.8545,44.8829,50839.0
2021-02-25 15:40:00,47.5,47.83,47.47,47.76,68527.0,44.8923,45.2042,44.864,45.138,68527.0
2021-02-25 15:50:00,47.76,47.79,47.42,47.51,248871.0,45.138,45.1664,44.8167,44.9018,248871.0
2021-02-26 09:30:00,47.35,47.51,46.81,47.32,121106.0,44.7505,44.9018,44.2402,44.7222,121106.0
2021-02-26 09:40:00,47.24,47.24,46.73,46.76,42683.0,44.6466,44.6466,44.1646,44.1929,42683.0
2021-02-26 09:50:00,46.7,46.77,46.16,46.16,69506.0,44.1362,44.2024,43.6259,43.6259,69506.0
2021-02-26 10:00:00,46.22,46.22,45.59,45.61,90735.0,43.6826,43.6826,43.0872,43.1061,90735.0
2021-02-26 10:10:00,45.63,45.83,45.43,45.5,51882.0,43.125,43.314,42.936,43.0021,51882.0
2021-02-26 10:20:00,45.53,45.55,45.08,45.2,109671.0,43.0305,43.0494,42.6052,42.7186,109671.0
2021-02-26 10:30:00,45.21,45.89,45.07,45.88,90926.0,42.728,43.3707,42.5957,43.3612,90926.0
2021-02-26 10:40:00,45.82,46.09,45.73,45.94,58766.0,43.3045,43.5597,43.2195,43.418,58766.0
2021-02-26 10:50:00,45.89,45.91,45.67,45.89,42475.0,43.3707,43.3896,43.1628,43.3707,42475.0
2021-02-26 11:00:00,45.85,46.0,45.75,45.77,45848.0,43.3329,43.4747,43.2384,43.2573,45848.0
2021-02-26 11:10:00,45.79,45.88,45.66,45.68,44329.0,43.2762,43.3612,43.1533,43.1722,44329.0
2021-02-26 11:20:00,45.7,45.7,45.48,45.64,49732.0,43.1911,43.1911,42.9832,43.1344,49732.0
2021-02-26 11:30:00,45.67,46.05,45.66,46.04,26814.0,43.1628,43.5219,43.1533,43.5125,26814.0
2021-02-26 11:40:00,45.98,46.13,45.7,45.72,24357.0,43.4558,43.5975,43.1911,43.21,24357.0
2021-02-26 11:50:00,45.71,45.74,45.56,45.66,20383.0,43.2006,43.2289,43.0588,43.1533,20383.0
2021-02-26 12:00:00,45.67,45.85,45.63,45.75,15290.0,43.1628,43.3329,43.125,43.2384,15290.0
2021-02-26 12:10:00,45.76,45.99,45.72,45.99,23227.0,43.2478,43.4652,43.21,43.4652,23227.0
2021-02-26 12:20:00,45.99,45.99,45.57,45.61,35434.0,43.4652,43.4652,43.0683,43.1061,35434.0
2021-02-26 12:30:00,45.61,45.82,45.58,45.76,23440.0,43.1061,43.3045,43.0777,43.2478,23440.0
2021-02-26 12:40:00,45.78,45.86,45.75,45.78,18906.0,43.2667,43.3423,43.2384,43.2667,18906.0
2021-02-26 12:50:00,45.77,45.88,45.69,45.79,19555.0,43.2573,43.3612,43.1817,43.2762,19555.0
2021-02-26 13:00:00,45.8,45.88,45.71,45.88,14943.0,43.2856,43.3612,43.2006,43.3612,14943.0
2021-02-26 13:10:00,45.88,45.97,45.83,45.97,26041.0,43.3612,43.4463,43.314,43.4463,26041.0
2021-02-26 13:20:00,45.98,46.16,45.96,46.14,18721.0,43.4558,43.6259,43.4369,43.607,18721.0
2021-02-26 13:30:00,46.16,46.17,45.88,45.92,18113.0,43.6259,43.6353,43.3612,43.3991,18113.0
2021-02-26 13:40:00,45.91,46.02,45.84,45.92,14368.0,43.3896,43.4936,43.3234,43.3991,14368.0
2021-02-26 13:50:00,45.91,45.96,45.78,45.9,16692.0,43.3896,43.4369,43.2667,43.3802,16692.0
2021-02-26 14:00:00,45.91,45.99,45.87,45.88,119284.0,43.3896,43.4652,43.3518,43.3612,119284.0
2021-02-26 14:10:00,45.88,45.89,45.78,45.85,16652.0,43.3612,43.3707,43.2667,43.3329,16652.0
2021-02-26 14:20:00,45.84,45.84,45.71,45.76,15037.0,43.3234,43.3234,43.2006,43.2478,15037.0
2021-02-26 14:30:00,45.73,45.91,45.73,45.89,13338.0,43.2195,43.3896,43.2195,43.3707,13338.0
2021-02-26 14:40:00,45.85,45.92,45.8,45.85,17754.0,43.3329,43.3991,43.2856,43.3329,17754.0
2021-02-26 14:50:00,45.82,45.85,45.71,45.71,14061.0,43.3045,43.3329,43.2006,43.2006,14061.0
2021-02-26 15:00:00,45.7,45.77,45.7,45.77,35152.0,43.1911,43.2573,43.1911,43.2573,35152.0
2021-02-26 15:10:00,45.77,45.79,45.68,45.79,24673.0,43.2573,43.2762,43.1722,43.2762,24673.0
2021-02-26 15:20:00,45.76,45.84,45.7,45.84,31087.0,43.2478,43.3234,43.1911,43.3234,31087.0
2021-02-26 15:30:00,45.84,46.02,45.82,45.93,33571.0,43.3234,43.4936,43.3045,43.4085,33571.0
2021-02-26 15:40:00,45.89,45.96,45.8,45.96,49481.0,43.3707,43.4369,43.2856,43.4369,49481.0
2021-02-26 15:50:00,45.95,45.97,45.73,45.76,158228.0,43.4274,43.4463,43.2195,43.2478,158228.0
2021-03-01 09:30:00,46.54,46.74,46.28,46.55,164768.0,43.985,44.174,43.7393,43.9945,164768.0
2021-03-01 09:40:00,46.59,46.6,46.19,46.2,30464.0,44.0323,44.0417,43.6542,43.6637,30464.0
2021-03-01 09:50:00,46.19,46.37,46.06,46.32,43630.0,43.6542,43.8243,43.5314,43.7771,43630.0
2021-03-01 10:00:00,46.31,46.47,46.21,46.35,28269.0,43.7676,43.9189,43.6731,43.8054,28269.0
2021-03-01 10:10:00,46.36,46.43,46.24,46.24,4000.0,43.8149,43.8811,43.7015,43.7015,4000.0
2021-03-01 10:20:00,46.28,46.32,46.07,46.08,4751.0,43.7393,43.7771,43.5408,43.5503,4751.0
2021-03-01 10:30:00,46.01,46.25,45.98,46.22,11701.0,43.4841,43.7109,43.4558,43.6826,11701.0
2021-03-01 10:40:00,46.25,46.3,46.18,46.21,9073.0,43.7109,43.7582,43.6448,43.6731,9073.0
2021-03-01 10:50:00,46.18,46.19,45.97,45.97,8331.0,43.6448,43.6542,43.4463,43.4463,8331.0
2021-03-01 11:00:00,45.98,46.16,45.93,46.16,14434.0,43.4558,43.6259,43.4085,43.6259,14434.0
2021-03-01 11:10:00,46.13,46.13,45.88,45.91,8296.0,43.5975,43.5975,43.3612,43.3896,8296.0
2021-03-01 11:20:00,45.9,45.92,45.75,45.79,15945.0,43.3802,43.3991,43.2384,43.2762,15945.0
2021-03-01 11:30:00,45.81,45.89,45.69,45.69,9994.0,43.2951,43.3707,43.1817,43.1817,9994.0
2021-03-01 11:40:00,45.71,45.73,45.67,45.67,12284.0,43.2006,43.2195,43.1628,43.1628,12284.0
2021-03-01 11:50:00,45.72,45.72,45.53,45.61,11295.0,43.21,43.21,43.0305,43.1061,11295.0
2021-03-01 12:00:00,45.65,45.71,45.63,45.63,4768.0,43.1439,43.2006,43.125,43.125,4768.0
2021-03-01 12:10:00,45.61,45.61,45.35,45.4,10955.0,43.1061,43.1061,42.8603,42.9076,10955.0
2021-03-01 12:20:00,45.41,45.45,45.25,45.25,6717.0,42.9171,42.9549,42.7658,42.7658,6717.0
2021-03-01 12:30:00,45.24,45.3,45.23,45.29,10720.0,42.7564,42.8131,42.7469,42.8036,10720.0
2021-03-01 12:40:00,45.29,45.33,45.27,45.28,6463.0,42.8036,42.8414,42.7847,42.7942,6463.0
2021-03-01 12:50:00,45.29,45.29,45.08,45.12,18270.0,42.8036,42.8036,42.6052,42.643,18270.0
2021-03-01 13:00:00,45.1,45.15,44.96,44.96,37820.0,42.6241,42.6713,42.4918,42.4918,37820.0
2021-03-01 13:10:00,44.95,45.01,44.87,44.96,15748.0,42.4823,42.539,42.4067,42.4918,15748.0
2021-03-01 13:20:00,44.95,45.08,44.95,45.08,8795.0,42.4823,42.6052,42.4823,42.6052,8795.0
2021-03-01 13:30:00,45.1,45.1,44.94,44.98,12292.0,42.6241,42.6241,42.4729,42.5107,12292.0
2021-03-01 13:40:00,44.97,45.09,44.97,45.02,12230.0,42.5012,42.6146,42.5012,42.5485,12230.0
2021-03-01 13:50:00,45.07,45.1,44.99,45.04,9977.0,42.5957,42.6241,42.5201,42.5674,9977.0
2021-03-01 14:00:00,45.06,45.08,44.92,44.94,10941.0,42.5863,42.6052,42.454,42.4729,10941.0
2021-03-01 14:10:00,44.92,44.97,44.91,44.92,5308.0,42.454,42.5012,42.4445,42.454,5308.0
2021-03-01 14:20:00,44.92,44.98,44.92,44.97,8784.0,42.454,42.5107,42.454,42.5012,8784.0
2021-03-01 14:30:00,44.97,45.09,44.95,45.08,7586.0,42.5012,42.6146,42.4823,42.6052,7586.0
2021-03-01 14:40:00,45.09,45.14,45.07,45.08,9006.0,42.6146,42.6619,42.5957,42.6052,9006.0
2021-03-01 14:50:00,45.09,45.14,45.05,45.1,13461.0,42.6146,42.6619,42.5768,42.6241,13461.0
2021-03-01 15:00:00,45.08,45.1,44.94,44.94,14221.0,42.6052,42.6241,42.4729,42.4729,14221.0
2021-03-01 15:10:00,44.96,45.18,44.96,45.18,18039.0,42.4918,42.6997,42.4918,42.6997,18039.0
2021-03-01 15:20:00,45.18,45.19,45.06,45.08,11747.0,42.6997,42.7091,42.5863,42.6052,11747.0
2021-03-01 15:30:00,45.09,45.17,45.06,45.15,12582.0,42.6146,42.6902,42.5863,42.6713,12582.0
2021-03-01 15:40:00,45.15,45.17,45.02,45.03,39171.0,42.6713,42.6902,42.5485,42.5579,39171.0
2021-03-01 15:50:00,45.03,45.12,44.92,44.98,139067.0,42.5579,42.643,42.454,42.5107,139067.0
2021-03-02 09:30:00,45.11,45.65,45.1,45.34,102445.0,42.6335,43.1439,42.6241,42.8509,102445.0
2021-03-02 09:40:00,45.35,45.41,45.15,45.17,34603.0,42.8603,42.9171,42.6713,42.6902,34603.0
2021-03-02 09:50:00,45.2,45.58,45.12,45.5,18597.0,42.7186,43.0777,42.643,43.0021,18597.0
2021-03-02 10:00:00,45.48,45.73,45.46,45.56,29083.0,42.9832,43.2195,42.9643,43.0588,29083.0
2021-03-02 10:10:00,45.55,45.78,45.51,45.68,17612.0,43.0494,43.2667,43.0116,43.1722,17612.0
2021-03-02 10:20:00,45.68,45.81,45.58,45.71,22968.0,43.1722,43.2951,43.0777,43.2006,22968.0
2021-03-02 10:30:00,45.66,45.68,45.56,45.63,24658.0,43.1533,43.1722,43.0588,43.125,24658.0
2021-03-02 10:40:00,45.61,45.66,45.51,45.57,21201.0,43.1061,43.1533,43.0116,43.0683,21201.0
2021-03-02 10:50:00,45.61,45.71,45.46,45.71,19001.0,43.1061,43.2006,42.9643,43.2006,19001.0
2021-03-02 11:00:00,45.69,45.86,45.63,45.77,20412.0,43.1817,43.3423,43.125,43.2573,20412.0
2021-03-02 11:10:00,45.77,46.0,45.72,45.98,23623.0,43.2573,43.4747,43.21,43.4558,23623.0
2021-03-02 11:20:00,45.95,45.97,45.82,45.95,15238.0,43.4274,43.4463,43.3045,43.4274,15238.0
2021-03-02 11:30:00,45.95,46.1,45.89,46.09,52258.0,43.4274,43.5692,43.3707,43.5597,52258.0
2021-03-02 11:40:00,46.08,46.47,46.0,46.47,34695.0,43.5503,43.9189,43.4747,43.9189,34695.0
2021-03-02 11:50:00,46.45,46.6,46.35,46.35,35398.0,43.9,44.0417,43.8054,43.8054,35398.0
2021-03-02 12:00:00,46.35,46.36,46.21,46.32,15564.0,43.8054,43.8149,43.6731,43.7771,15564.0
2021-03-02 12:10:00,46.35,46.61,46.34,46.58,17668.0,43.8054,44.0512,43.796,44.0228,17668.0
2021-03-02 12:20:00,46.56,46.65,46.51,46.65,17114.0,44.0039,44.089,43.9567,44.089,17114.0
2021-03-02 12:30:00,46.65,46.83,46.61,46.79,31629.0,44.089,44.2591,44.0512,44.2213,31629.0
2021-03-02 12:40:00,46.82,46.82,46.56,46.56,16963.0,44.2496,44.2496,44.0039,44.0039,16963.0
2021-03-02 12:50:00,46.56,46.68,46.55,46.67,17340.0,44.0039,44.1173,43.9945,44.1079,17340.0
2021-03-02 13:00:00,46.67,46.71,46.47,46.51,12855.0,44.1079,44.1457,43.9189,43.9567,12855.0
2021-03-02 13:10:00,46.51,46.52,46.4,46.42,11672.0,43.9567,43.9661,43.8527,43.8716,11672.0
2021-03-02 13:20:00,46.4,46.66,46.4,46.55,10304.0,43.8527,44.0984,43.8527,43.9945,10304.0
2021-03-02 13:30:00,46.57,46.74,46.57,46.74,21807.0,44.0134,44.174,44.0134,44.174,21807.0
2021-03-02 13:40:00,46.73,46.84,46.69,46.82,13491.0,44.1646,44.2685,44.1268,44.2496,13491.0
2021-03-02 13:50:00,46.84,46.85,46.72,46.81,10904.0,44.2685,44.278,44.1551,44.2402,10904.0
2021-03-02 14:00:00,46.82,46.85,46.57,46.59,13391.0,44.2496,44.278,44.0134,44.0323,13391.0
2021-03-02 14:10:00,46.55,46.63,46.41,46.62,10441.0,43.9945,44.0701,43.8622,44.0606,10441.0
2021-03-02 14:20:00,46.61,46.72,46.45,46.45,17268.0,44.0512,44.1551,43.9,43.9,17268.0
2021-03-02 14:30:00,46.44,46.6,46.43,46.6,11513.0,43.8905,44.0417,43.8811,44.0417,11513.0
2021-03-02 14:40:00,46.59,46.72,46.55,46.69,12837.0,44.0323,44.1551,43.9945,44.1268,12837.0
2021-03-02 14:50:00,46.7,46.77,46.62,46.69,17562.0,44.1362,44.2024,44.0606,44.1268,17562.0
2021-03-02 15:00:00,46.65,46.81,46.65,46.74,26452.0,44.089,44.2402,44.089,44.174,26452.0
2021-03-02 15:10:00,46.75,46.79,46.59,46.61,34720.0,44.1835,44.2213,44.0323,44.0512,34720.0
2021-03-02 15:20:00,46.61,46.7,46.61,46.67,26608.0,44.0512,44.1362,44.0512,44.1079,26608.0
2021-03-02 15:30:00,46.67,46.75,46.59,46.71,42042.0,44.1079,44.1835,44.0323,44.1457,42042.0
2021-03-02 15:40:00,46.71,46.77,46.61,46.62,53247.0,44.1457,44.2024,44.0512,44.0606,53247.0
2021-03-02 15:50:00,46.63,46.67,46.47,46.53,145251.0,44.0701,44.1079,43.9189,43.9756,145251.0
2021-03-03 09:30:00,45.67,45.77,45.31,45.41,104089.0,43.1628,43.2573,42.8225,42.9171,104089.0
2021-03-03 09:40:00,45.38,45.46,45.18,45.42,26329.0,42.8887,42.9643,42.6997,42.9265,26329.0
2021-03-03 09:50:00,45.41,45.46,45.1,45.16,36591.0,42.9171,42.9643,42.6241,42.6808,36591.0
2021-03-03 10:00:00,45.19,45.35,44.94,45.35,59422.0,42.7091,42.8603,42.4729,42.8603,59422.0
2021-03-03 10:10:00,45.35,45.35,44.84,44.88,21276.0,42.8603,42.8603,42.3783,42.4161,21276.0
2021-03-03 10:20:00,45.02,45.17,44.86,44.94,20860.0,42.5485,42.6902,42.3972,42.4729,20860.0
2021-03-03 10:30:00,44.9,45.0,44.84,44.89,18129.0,42.435,42.5296,42.3783,42.4256,18129.0
2021-03-03 10:40:00,44.86,44.88,44.38,44.79,40921.0,42.3972,42.4161,41.9436,42.3311,40921.0
2021-03-03 10:50:00,44.79,45.15,44.73,45.15,43646.0,42.3311,42.6713,42.2744,42.6713,43646.0
2021-03-03 11:00:00,45.16,45.64,45.15,45.54,33709.0,42.6808,43.1344,42.6713,43.0399,33709.0
2021-03-03 11:10:00,45.59,45.62,45.44,45.6,16677.0,43.0872,43.1155,42.9454,43.0966,16677.0
2021-03-03 11:20:00,45.63,45.81,45.58,45.59,25766.0,43.125,43.2951,43.0777,43.0872,25766.0
2021-03-03 11:30:00,45.6,45.75,45.52,45.59,9497.0,43.0966,43.2384,43.021,43.0872,9497.0
2021-03-03 11:40:00,45.57,45.61,45.45,45.56,10045.0,43.0683,43.1061,42.9549,43.0588,10045.0
2021-03-03 11:50:00,45.55,45.67,45.51,45.51,6036.0,43.0494,43.1628,43.0116,43.0116,6036.0
2021-03-03 12:00:00,45.47,45.59,45.45,45.58,4414.0,42.9738,43.0872,42.9549,43.0777,4414.0
2021-03-03 12:10:00,45.53,45.63,45.48,45.52,5850.0,43.0305,43.125,42.9832,43.021,5850.0
2021-03-03 12:20:00,45.49,45.54,45.35,45.35,9897.0,42.9927,43.0399,42.8603,42.8603,9897.0
2021-03-03 12:30:00,45.36,45.55,45.36,45.54,4399.0,42.8698,43.0494,42.8698,43.0399,4399.0
2021-03-03 12:40:00,45.51,45.6,45.51,45.55,14853.0,43.0116,43.0966,43.0116,43.0494,14853.0
2021-03-03 12:50:00,45.55,45.55,45.36,45.38,19107.0,43.0494,43.0494,42.8698,42.8887,19107.0
2021-03-03 13:00:00,45.39,45.51,45.39,45.43,6351.0,42.8981,43.0116,42.8981,42.936,6351.0
2021-03-03 13:10:00,45.43,45.57,45.42,45.57,7941.0,42.936,43.0683,42.9265,43.0683,7941.0
2021-03-03 13:20:00,45.56,45.57,45.44,45.45,4521.0,43.0588,43.0683,42.9454,42.9549,4521.0
2021-03-03 13:30:00,45.44,45.71,45.39,45.71,11974.0,42.9454,43.2006,42.8981,43.2006,11974.0
2021-03-03 13:40:00,45.69,45.83,45.69,45.76,26831.0,43.1817,43.314,43.1817,43.2478,26831.0
2021-03-03 13:50:00,45.76,45.88,45.73,45.73,16116.0,43.2478,43.3612,43.2195,43.2195,16116.0
2021-03-03 14:00:00,45.73,45.79,45.5,45.55,13505.0,43.2195,43.2762,43.0021,43.0494,13505.0
2021-03-03 14:10:00,45.52,45.61,45.47,45.5,11431.0,43.021,43.1061,42.9738,43.0021,11431.0
2021-03-03 14:20:00,45.51,45.55,45.3,45.31,15032.0,43.0116,43.0494,42.8131,42.8225,15032.0
2021-03-03 14:30:00,45.32,45.44,45.17,45.42,23972.0,42.832,42.9454,42.6902,42.9265,23972.0
2021-03-03 14:40:00,45.33,45.41,45.16,45.2,17370.0,42.8414,42.9171,42.6808,42.7186,17370.0
2021-03-03 14:50:00,45.22,45.44,45.2,45.35,11896.0,42.7375,42.9454,42.7186,42.8603,11896.0
2021-03-03 15:00:00,45.37,45.46,45.27,45.28,9541.0,42.8792,42.9643,42.7847,42.7942,9541.0
2021-03-03 15:10:00,45.3,45.41,45.26,45.32,41762.0,42.8131,42.9171,42.7753,42.832,41762.0
2021-03-03 15:20:00,45.33,45.34,45.17,45.22,18509.0,42.8414,42.8509,42.6902,42.7375,18509.0
2021-03-03 15:30:00,45.21,45.26,45.13,45.26,20162.0,42.728,42.7753,42.6524,42.7753,20162.0
2021-03-03 15:40:00,45.25,45.39,45.21,45.34,33383.0,42.7658,42.8981,42.728,42.8509,33383.0
2021-03-03 15:50:00,45.35,45.44,45.27,45.3,95705.0,42.8603,42.9454,42.7847,42.8131,95705.0
2021-03-04 09:30:00,45.43,45.96,45.25,45.62,198475.0,42.936,43.4369,42.7658,43.1155,198475.0
2021-03-04 09:40:00,45.61,45.68,45.2,45.23,29632.0,43.1061,43.1722,42.7186,42.7469,29632.0
2021-03-04 09:50:00,45.23,45.46,45.0,45.13,44009.0,42.7469,42.9643,42.5296,42.6524,44009.0
2021-03-04 10:00:00,45.16,45.3,44.79,44.89,31210.0,42.6808,42.8131,42.3311,42.4256,31210.0
2021-03-04 10:10:00,44.85,45.04,44.71,44.76,16679.0,42.3878,42.5674,42.2555,42.3027,16679.0
2021-03-04 10:20:00,44.78,45.62,44.78,45.57,19146.0,42.3216,43.1155,42.3216,43.0683,19146.0
2021-03-04 10:30:00,45.56,45.91,45.52,45.9,20961.0,43.0588,43.3896,43.021,43.3802,20961.0
2021-03-04 10:40:00,45.93,46.15,45.76,46.02,44362.0,43.4085,43.6164,43.2478,43.4936,44362.0
2021-03-04 10:50:00,46.04,46.33,45.95,46.13,57840.0,43.5125,43.7865,43.4274,43.5975,57840.0
2021-03-04 11:00:00,46.15,46.41,46.14,46.28,44775.0,43.6164,43.8622,43.607,43.7393,44775.0
2021-03-04 11:10:00,46.27,46.3,46.08,46.21,15285.0,43.7298,43.7582,43.5503,43.6731,15285.0
2021-03-04 11:20:00,46.19,46.35,46.13,46.35,19168.0,43.6542,43.8054,43.5975,43.8054,19168.0
2021-03-04 11:30:00,46.35,46.47,46.2,46.25,24255.0,43.8054,43.9189,43.6637,43.7109,24255.0
2021-03-04 11:40:00,46.26,46.46,46.19,46.36,13463.0,43.7204,43.9094,43.6542,43.8149,13463.0
2021-03-04 11:50:00,46.36,46.37,46.17,46.22,6577.0,43.8149,43.8243,43.6353,43.6826,6577.0
2021-03-04 12:00:00,46.27,46.48,46.23,46.48,10302.0,43.7298,43.9283,43.692,43.9283,10302.0
2021-03-04 12:10:00,46.43,46.43,46.04,46.24,19397.0,43.8811,43.8811,43.5125,43.7015,19397.0
2021-03-04 12:20:00,46.28,46.28,45.34,45.57,95627.0,43.7393,43.7393,42.8509,43.0683,95627.0
2021-03-04 12:30:00,45.57,45.59,45.25,45.49,38814.0,43.0683,43.0872,42.7658,42.9927,38814.0
2021-03-04 12:40:00,45.5,45.65,45.08,45.11,26874.0,43.0021,43.1439,42.6052,42.6335,26874.0
2021-03-04 12:50:00,45.16,45.25,44.9,44.92,30811.0,42.6808,42.7658,42.435,42.454,30811.0
2021-03-04 13:00:00,44.9,45.39,44.84,45.19,40769.0,42.435,42.8981,42.3783,42.7091,40769.0
2021-03-04 13:10:00,45.12,45.2,44.95,45.15,16456.0,42.643,42.7186,42.4823,42.6713,16456.0
2021-03-04 13:20:00,45.06,45.25,44.89,45.22,14542.0,42.5863,42.7658,42.4256,42.7375,14542.0
2021-03-04 13:30:00,45.14,45.14,44.8,45.01,20531.0,42.6619,42.6619,42.3405,42.539,20531.0
2021-03-04 13:40:00,44.93,45.0,44.58,44.58,11617.0,42.4634,42.5296,42.1326,42.1326,11617.0
2021-03-04 13:50:00,44.55,44.56,44.13,44.15,29665.0,42.1043,42.1137,41.7073,41.7262,29665.0
2021-03-04 14:00:00,44.13,44.58,44.13,44.57,29967.0,41.7073,42.1326,41.7073,42.1232,29967.0
2021-03-04 14:10:00,44.51,44.69,44.46,44.57,9762.0,42.0665,42.2366,42.0192,42.1232,9762.0
2021-03-04 14:20:00,44.64,45.04,44.64,45.0,32995.0,42.1893,42.5674,42.1893,42.5296,32995.0
2021-03-04 14:30:00,45.0,45.02,44.76,44.88,11981.0,42.5296,42.5485,42.3027,42.4161,11981.0
2021-03-04 14:40:00,44.89,45.18,44.89,45.15,17687.0,42.4256,42.6997,42.4256,42.6713,17687.0
2021-03-04 14:50:00,45.15,45.35,45.07,45.26,21575.0,42.6713,42.8603,42.5957,42.7753,21575.0
2021-03-04 15:00:00,45.27,45.27,45.02,45.02,12840.0,42.7847,42.7847,42.5485,42.5485,12840.0
2021-03-04 15:10:00,44.99,45.24,44.93,45.22,17929.0,42.5201,42.7564,42.4634,42.7375,17929.0
2021-03-04 15:20:00,45.17,45.19,44.98,45.19,15813.0,42.6902,42.7091,42.5107,42.7091,15813.0
2021-03-04 15:30:00,45.19,45.29,45.06,45.12,27538.0,42.7091,42.8036,42.5863,42.643,27538.0
2021-03-04 15:40:00,45.1,45.26,45.08,45.14,23729.0,42.6241,42.7753,42.6052,42.6619,23729.0
2021-03-04 15:50:00,45.15,45.19,45.02,45.02,81938.0,42.6713,42.7091,42.5485,42.5485,81938.0
2021-03-05 09:30:00,45.24,45.36,44.76,44.8,117951.0,42.7564,42.8698,42.3027,42.3405,117951.0
2021-03-05 09:40:00,44.81,45.13,44.81,44.91,26923.0,42.35,42.6524,42.35,42.4445,26923.0
2021-03-05 09:50:00,44.87,44.95,44.36,44.69,55263.0,42.4067,42.4823,41.9247,42.2366,55263.0
2021-03-05 10:00:00,44.71,45.34,44.68,45.14,57999.0,42.2555,42.8509,42.2271,42.6619,57999.0
2021-03-05 10:10:00,45.14,45.17,44.78,44.96,28787.0,42.6619,42.6902,42.3216,42.4918,28787.0
2021-03-05 10:20:00,44.97,45.21,44.85,44.94,27480.0,42.5012,42.728,42.3878,42.4729,27480.0
2021-03-05 10:30:00,44.95,45.1,44.62,44.63,32450.0,42.4823,42.6241,42.1704,42.1799,32450.0
2021-03-05 10:40:00,44.61,44.77,44.54,44.75,26019.0,42.161,42.3122,42.0948,42.2933,26019.0
2021-03-05 10:50:00,44.75,44.82,44.43,44.45,17854.0,42.2933,42.3594,41.9909,42.0098,17854.0
2021-03-05 11:00:00,44.46,44.53,44.35,44.43,17479.0,42.0192,42.0854,41.9152,41.9909,17479.0
2021-03-05 11:10:00,44.44,44.61,44.28,44.33,18135.0,42.0003,42.161,41.8491,41.8963,18135.0
2021-03-05 11:20:00,44.32,44.39,44.0,44.11,27456.0,41.8869,41.953,41.5845,41.6884,27456.0
2021-03-05 11:30:00,44.15,44.31,44.03,44.24,24724.0,41.7262,41.8774,41.6128,41.8113,24724.0
2021-03-05 11:40:00,44.23,44.28,44.03,44.13,23087.0,41.8018,41.8491,41.6128,41.7073,23087.0
2021-03-05 11:50:00,44.13,44.39,44.05,44.38,14089.0,41.7073,41.953,41.6317,41.9436,14089.0
2021-03-05 12:00:00,44.38,44.51,44.31,44.47,14621.0,41.9436,42.0665,41.8774,42.0287,14621.0
2021-03-05 12:10:00,44.46,44.69,44.44,44.63,26439.0,42.0192,42.2366,42.0003,42.1799,26439.0
2021-03-05 12:20:00,44.63,44.92,44.6,44.86,17366.0,42.1799,42.454,42.1515,42.3972,17366.0
2021-03-05 12:30:00,44.83,44.97,44.71,44.95,17380.0,42.3689,42.5012,42.2555,42.4823,17380.0
2021-03-05 12:40:00,44.98,45.04,44.89,44.91,11124.0,42.5107,42.5674,42.4256,42.4445,11124.0
2021-03-05 12:50:00,44.91,45.06,44.87,45.06,11394.0,42.4445,42.5863,42.4067,42.5863,11394.0
2021-03-05 13:00:00,45.06,45.16,44.9,45.14,15886.0,42.5863,42.6808,42.435,42.6619,15886.0
2021-03-05 13:10:00,45.13,45.35,45.08,45.35,20311.0,42.6524,42.8603,42.6052,42.8603,20311.0
2021-03-05 13:20:00,45.32,45.35,45.21,45.25,16188.0,42.832,42.8603,42.728,42.7658,16188.0
2021-03-05 13:30:00,45.32,45.43,45.2,45.4,13650.0,42.832,42.936,42.7186,42.9076,13650.0
2021-03-05 13:40:00,45.4,45.41,45.3,45.37,20450.0,42.9076,42.9171,42.8131,42.8792,20450.0
2021-03-05 13:50:00,45.36,45.44,45.11,45.25,14528.0,42.8698,42.9454,42.6335,42.7658,14528.0
2021-03-05 14:00:00,45.32,45.34,45.1,45.1,9168.0,42.832,42.8509,42.6241,42.6241,9168.0
2021-03-05 14:10:00,45.12,45.28,45.08,45.13,9018.0,42.643,42.7942,42.6052,42.6524,9018.0
2021-03-05 14:20:00,45.14,45.35,45.14,45.3,11635.0,42.6619,42.8603,42.6619,42.8131,11635.0
2021-03-05 14:30:00,45.32,45.45,45.32,45.38,14072.0,42.832,42.9549,42.832,42.8887,14072.0
2021-03-05 14:40:00,45.38,45.46,45.36,45.44,7937.0,42.8887,42.9643,42.8698,42.9454,7937.0
2021-03-05 14:50:00,45.47,45.59,45.43,45.57,11075.0,42.9738,43.0872,42.936,43.0683,11075.0
2021-03-05 15:00:00,45.56,45.6,45.45,45.46,17326.0,43.0588,43.0966,42.9549,42.9643,17326.0
2021-03-05 15:10:00,45.46,45.56,45.34,45.56,17852.0,42.9643,43.0588,42.8509,43.0588,17852.0
2021-03-05 15:20:00,45.56,45.58,45.51,45.54,20009.0,43.0588,43.0777,43.0116,43.0399,20009.0
2021-03-05 15:30:00,45.56,45.63,45.51,45.61,24913.0,43.0588,43.125,43.0116,43.1061,24913.0
2021-03-05 15:40:00,45.6,45.65,45.51,45.63,40508.0,43.0966,43.1439,43.0116,43.125,40508.0
2021-03-05 15:50:00,45.65,45.69,45.56,45.56,105790.0,43.1439,43.1817,43.0588,43.0588,105790.0
2021-03-08 09:30:00,45.13,45.25,44.79,45.1,99848.0,42.6524,42.7658,42.3311,42.6241,99848.0
2021-03-08 09:40:00,45.12,45.51,45.09,45.14,28545.0,42.643,43.0116,42.6146,42.6619,28545.0
2021-03-08 09:50:00,45.14,45.18,44.83,45.03,56315.0,42.6619,42.6997,42.3689,42.5579,56315.0
2021-03-08 10:00:00,45.08,45.26,44.96,45.23,19703.0,42.6052,42.7753,42.4918,42.7469,19703.0
2021-03-08 10:10:00,45.23,45.43,45.01,45.42,61225.0,42.7469,42.936,42.539,42.9265,61225.0
2021-03-08 10:20:00,45.43,45.53,45.23,45.29,13596.0,42.936,43.0305,42.7469,42.8036,13596.0
2021-03-08 10:30:00,45.34,45.4,45.25,45.33,9413.0,42.8509,42.9076,42.7658,42.8414,9413.0
2021-03-08 10:40:00,45.34,45.45,45.06,45.08,37002.0,42.8509,42.9549,42.5863,42.6052,37002.0
2021-03-08 10:50:00,45.14,45.29,45.1,45.17,31794.0,42.6619,42.8036,42.6241,42.6902,31794.0
2021-03-08 11:00:00,45.24,45.44,45.21,45.37,11504.0,42.7564,42.9454,42.728,42.8792,11504.0
2021-03-08 11:10:00,45.38,45.38,45.17,45.19,11014.0,42.8887,42.8887,42.6902,42.7091,11014.0
2021-03-08 11:20:00,45.21,45.26,45.11,45.17,12748.0,42.728,42.7753,42.6335,42.6902,12748.0
2021-03-08 11:30:00,45.16,45.16,45.0,45.03,12997.0,42.6808,42.6808,42.5296,42.5579,12997.0
2021-03-08 11:40:00,44.99,45.03,44.88,44.91,7180.0,42.5201,42.5579,42.4161,42.4445,7180.0
2021-03-08 11:50:00,44.92,44.96,44.83,44.83,10104.0,42.454,42.4918,42.3689,42.3689,10104.0
2021-03-08 12:00:00,44.84,44.94,44.8,44.84,10223.0,42.3783,42.4729,42.3405,42.3783,10223.0
2021-03-08 12:10:00,44.8,44.82,44.65,44.66,12573.0,42.3405,42.3594,42.1988,42.2082,12573.0
2021-03-08 12:20:00,44.64,44.83,44.62,44.81,59028.0,42.1893,42.3689,42.1704,42.35,59028.0
2021-03-08 12:30:00,44.82,44.82,44.69,44.76,2700.0,42.3594,42.3594,42.2366,42.3027,2700.0
2021-03-08 12:40:00,44.74,45.01,44.72,44.96,6674.0,42.2838,42.539,42.2649,42.4918,6674.0
2021-03-08 12:50:00,44.99,45.0,44.82,44.82,4693.0,42.5201,42.5296,42.3594,42.3594,4693.0
2021-03-08 13:00:00,44.82,44.89,44.78,44.88,3960.0,42.3594,42.4256,42.3216,42.4161,3960.0
2021-03-08 13:10:00,44.88,45.02,44.85,44.97,3670.0,42.4161,42.5485,42.3878,42.5012,3670.0
2021-03-08 13:20:00,44.96,45.01,44.93,45.0,5691.0,42.4918,42.539,42.4634,42.5296,5691.0
2021-03-08 13:30:00,45.02,45.11,44.99,45.01,6133.0,42.5485,42.6335,42.5201,42.539,6133.0
2021-03-08 13:40:00,45.0,45.0,44.86,44.89,10144.0,42.5296,42.5296,42.3972,42.4256,10144.0
2021-03-08 13:50:00,44.85,44.86,44.76,44.82,10935.0,42.3878,42.3972,42.3027,42.3594,10935.0
2021-03-08 14:00:00,44.8,44.99,44.76,44.98,12888.0,42.3405,42.5201,42.3027,42.5107,12888.0
2021-03-08 14:10:00,44.94,45.07,44.94,45.04,7940.0,42.4729,42.5957,42.4729,42.5674,7940.0
2021-03-08 14:20:00,45.06,45.27,45.06,45.23,16694.0,42.5863,42.7847,42.5863,42.7469,16694.0
2021-03-08 14:30:00,45.27,45.33,45.23,45.23,16227.0,42.7847,42.8414,42.7469,42.7469,16227.0
2021-03-08 14:40:00,45.26,45.29,45.16,45.26,10737.0,42.7753,42.8036,42.6808,42.7753,10737.0
2021-03-08 14:50:00,45.28,45.37,45.26,45.31,18880.0,42.7942,42.8792,42.7753,42.8225,18880.0
2021-03-08 15:00:00,45.3,45.3,45.1,45.1,12474.0,42.8131,42.8131,42.6241,42.6241,12474.0
2021-03-08 15:10:00,45.11,45.17,44.97,44.97,11065.0,42.6335,42.6902,42.5012,42.5012,11065.0
2021-03-08 15:20:00,44.96,45.06,44.96,45.01,12393.0,42.4918,42.5863,42.4918,42.539,12393.0
2021-03-08 15:30:00,44.99,45.08,44.92,44.93,14853.0,42.5201,42.6052,42.454,42.4634,14853.0
2021-03-08 15:40:00,44.93,44.94,44.83,44.91,29606.0,42.4634,42.4729,42.3689,42.4445,29606.0
2021-03-08 15:50:00,44.91,44.91,44.65,44.78,81265.0,42.4445,42.4445,42.1988,42.3216,81265.0
2021-03-09 09:30:00,46.54,47.18,46.45,47.08,221811.0,43.985,44.5899,43.9,44.4954,221811.0
2021-03-09 09:40:00,47.06,47.06,46.62,46.71,62513.0,44.4765,44.4765,44.0606,44.1457,62513.0
2021-03-09 09:50:00,46.7,46.9,46.67,46.74,21906.0,44.1362,44.3253,44.1079,44.174,21906.0
2021-03-09 10:00:00,46.76,46.87,46.48,46.52,31819.0,44.1929,44.2969,43.9283,43.9661,31819.0
2021-03-09 10:10:00,46.52,46.55,46.28,46.51,48979.0,43.9661,43.9945,43.7393,43.9567,48979.0
2021-03-09 10:20:00,46.56,46.57,46.27,46.27,13763.0,44.0039,44.0134,43.7298,43.7298,13763.0
2021-03-09 10:30:00,46.25,46.31,45.92,45.99,43928.0,43.7109,43.7676,43.3991,43.4652,43928.0
2021-03-09 10:40:00,45.99,46.26,45.89,46.1,18562.0,43.4652,43.7204,43.3707,43.5692,18562.0
2021-03-09 10:50:00,46.11,46.16,46.01,46.09,4845.0,43.5786,43.6259,43.4841,43.5597,4845.0
2021-03-09 11:00:00,46.07,46.18,45.99,46.1,14051.0,43.5408,43.6448,43.4652,43.5692,14051.0
2021-03-09 11:10:00,46.1,46.19,46.06,46.18,5619.0,43.5692,43.6542,43.5314,43.6448,5619.0
2021-03-09 11:20:00,46.2,46.3,46.19,46.24,10024.0,43.6637,43.7582,43.6542,43.7015,10024.0
2021-03-09 11:30:00,46.25,46.25,46.01,46.03,16824.0,43.7109,43.7109,43.4841,43.503,16824.0
2021-03-09 11:40:00,46.04,46.17,46.02,46.05,22175.0,43.5125,43.6353,43.4936,43.5219,22175.0
2021-03-09 11:50:00,46.06,46.14,45.93,45.94,31316.0,43.5314,43.607,43.4085,43.418,31316.0
2021-03-09 12:00:00,45.95,46.1,45.95,46.07,10012.0,43.4274,43.5692,43.4274,43.5408,10012.0
2021-03-09 12:10:00,46.09,46.13,45.99,46.08,8323.0,43.5597,43.5975,43.4652,43.5503,8323.0
2021-03-09 12:20:00,46.07,46.15,45.99,46.12,6275.0,43.5408,43.6164,43.4652,43.5881,6275.0
2021-03-09 12:30:00,46.12,46.26,46.11,46.26,6778.0,43.5881,43.7204,43.5786,43.7204,6778.0
2021-03-09 12:40:00,46.26,46.36,46.2,46.36,8697.0,43.7204,43.8149,43.6637,43.8149,8697.0
2021-03-09 12:50:00,46.37,46.43,46.28,46.42,8973.0,43.8243,43.8811,43.7393,43.8716,8973.0
2021-03-09 13:00:00,46.43,46.54,46.39,46.42,10691.0,43.8811,43.985,43.8433,43.8716,10691.0
2021-03-09 13:10:00,46.44,46.48,46.39,46.41,6495.0,43.8905,43.9283,43.8433,43.8622,6495.0
2021-03-09 13:20:00,46.41,46.47,46.33,46.4,9328.0,43.8622,43.9189,43.7865,43.8527,9328.0
2021-03-09 13:30:00,46.4,46.51,46.36,46.5,8190.0,43.8527,43.9567,43.8149,43.9472,8190.0
2021-03-09 13:40:00,46.52,46.54,46.43,46.45,7431.0,43.9661,43.985,43.8811,43.9,7431.0
2021-03-09 13:50:00,46.46,46.46,46.31,46.32,6722.0,43.9094,43.9094,43.7676,43.7771,6722.0
2021-03-09 14:00:00,46.32,46.39,46.23,46.39,8283.0,43.7771,43.8433,43.692,43.8433,8283.0
2021-03-09 14:10:00,46.4,46.51,46.39,46.5,3522.0,43.8527,43.9567,43.8433,43.9472,3522.0
2021-03-09 14:20:00,46.49,46.57,46.46,46.48,25229.0,43.9378,44.0134,43.9094,43.9283,25229.0
2021-03-09 14:30:00,46.52,46.67,46.52,46.67,11180.0,43.9661,44.1079,43.9661,44.1079,11180.0
2021-03-09 14:40:00,46.67,46.74,46.66,46.69,7991.0,44.1079,44.174,44.0984,44.1268,7991.0
2021-03-09 14:50:00,46.71,46.77,46.63,46.64,9873.0,44.1457,44.2024,44.0701,44.0795,9873.0
2021-03-09 15:00:00,46.68,46.73,46.66,46.72,20741.0,44.1173,44.1646,44.0984,44.1551,20741.0
2021-03-09 15:10:00,46.72,46.75,46.57,46.61,33682.0,44.1551,44.1835,44.0134,44.0512,33682.0
2021-03-09 15:20:00,46.63,46.63,46.57,46.59,29512.0,44.0701,44.0701,44.0134,44.0323,29512.0
2021-03-09 15:30:00,46.6,46.63,46.54,46.56,34570.0,44.0417,44.0701,43.985,44.0039,34570.0
2021-03-09 15:40:00,46.57,46.58,46.28,46.43,62900.0,44.0134,44.0228,43.7393,43.8811,62900.0
2021-03-09 15:50:00,46.42,46.42,46.27,46.4,127080.0,43.8716,43.8716,43.7298,43.8527,127080.0
2021-03-10 09:30:00,46.62,46.62,46.02,46.08,112342.0,44.0606,44.0606,43.4936,43.5503,112342.0
2021-03-10 09:40:00,46.07,46.31,46.07,46.29,48026.0,43.5408,43.7676,43.5408,43.7487,48026.0
2021-03-10 09:50:00,46.31,46.56,46.31,46.43,47072.0,43.7676,44.0039,43.7676,43.8811,47072.0
2021-03-10 10:00:00,46.43,46.53,46.25,46.45,32072.0,43.8811,43.9756,43.7109,43.9,32072.0
2021-03-10 10:10:00,46.49,46.68,46.48,46.62,18163.0,43.9378,44.1173,43.9283,44.0606,18163.0
2021-03-10 10:20:00,46.62,46.62,46.16,46.16,15485.0,44.0606,44.0606,43.6259,43.6259,15485.0
2021-03-10 10:30:00,46.21,46.33,46.16,46.16,16555.0,43.6731,43.7865,43.6259,43.6259,16555.0
2021-03-10 10:40:00,46.17,46.54,46.12,46.46,14525.0,43.6353,43.985,43.5881,43.9094,14525.0
2021-03-10 10:50:00,46.46,46.58,46.34,46.57,15008.0,43.9094,44.0228,43.796,44.0134,15008.0
2021-03-10 11:00:00,46.6,46.6,46.37,46.37,18777.0,44.0417,44.0417,43.8243,43.8243,18777.0
2021-03-10 11:10:00,46.37,46.53,46.25,46.33,31920.0,43.8243,43.9756,43.7109,43.7865,31920.0
2021-03-10 11:20:00,46.33,46.45,46.28,46.45,10681.0,43.7865,43.9,43.7393,43.9,10681.0
2021-03-10 11:30:00,46.46,46.47,46.34,46.44,15860.0,43.9094,43.9189,43.796,43.8905,15860.0
2021-03-10 11:40:00,46.44,46.46,46.21,46.33,16175.0,43.8905,43.9094,43.6731,43.7865,16175.0
2021-03-10 11:50:00,46.33,46.4,46.31,46.31,13432.0,43.7865,43.8527,43.7676,43.7676,13432.0
2021-03-10 12:00:00,46.36,46.39,46.26,46.33,5500.0,43.8149,43.8433,43.7204,43.7865,5500.0
2021-03-10 12:10:00,46.28,46.38,46.28,46.35,6135.0,43.7393,43.8338,43.7393,43.8054,6135.0
2021-03-10 12:20:00,46.33,46.37,46.3,46.37,3234.0,43.7865,43.8243,43.7582,43.8243,3234.0
2021-03-10 12:30:00,46.41,46.44,46.37,46.38,6476.0,43.8622,43.8905,43.8243,43.8338,6476.0
2021-03-10 12:40:00,46.38,46.53,46.33,46.5,6633.0,43.8338,43.9756,43.7865,43.9472,6633.0
2021-03-10 12:50:00,46.51,46.53,46.46,46.46,3572.0,43.9567,43.9756,43.9094,43.9094,3572.0
2021-03-10 13:00:00,46.44,46.46,46.12,46.46,31874.0,43.8905,43.9094,43.5881,43.9094,31874.0
2021-03-10 13:10:00,46.47,46.53,46.3,46.35,12054.0,43.9189,43.9756,43.7582,43.8054,12054.0
2021-03-10 13:20:00,46.36,46.61,46.36,46.61,7176.0,43.8149,44.0512,43.8149,44.0512,7176.0
2021-03-10 13:30:00,46.62,46.66,46.37,46.41,9052.0,44.0606,44.0984,43.8243,43.8622,9052.0
2021-03-10 13:40:00,46.42,46.57,46.42,46.56,5304.0,43.8716,44.0134,43.8716,44.0039,5304.0
2021-03-10 13:50:00,46.58,46.58,46.48,46.5,2200.0,44.0228,44.0228,43.9283,43.9472,2200.0
2021-03-10 14:00:00,46.45,46.65,46.45,46.53,4540.0,43.9,44.089,43.9,43.9756,4540.0
2021-03-10 14:10:00,46.54,46.72,46.54,46.69,10505.0,43.985,44.1551,43.985,44.1268,10505.0
2021-03-10 14:20:00,46.69,46.69,46.52,46.63,6006.0,44.1268,44.1268,43.9661,44.0701,6006.0
2021-03-10 14:30:00,46.65,46.65,46.52,46.52,3800.0,44.089,44.089,43.9661,43.9661,3800.0
2021-03-10 14:40:00,46.53,46.61,46.5,46.59,17920.0,43.9756,44.0512,43.9472,44.0323,17920.0
2021-03-10 14:50:00,46.6,46.6,46.43,46.43,10672.0,44.0417,44.0417,43.8811,43.8811,10672.0
2021-03-10 15:00:00,46.44,46.54,46.44,46.52,8264.0,43.8905,43.985,43.8905,43.9661,8264.0
2021-03-10 15:10:00,46.52,46.57,46.46,46.57,6402.0,43.9661,44.0134,43.9094,44.0134,6402.0
2021-03-10 15:20:00,46.57,46.61,46.53,46.61,7487.0,44.0134,44.0512,43.9756,44.0512,7487.0
2021-03-10 15:30:00,46.62,46.63,46.4,46.4,16817.0,44.0606,44.0701,43.8527,43.8527,16817.0
2021-03-10 15:40:00,46.38,46.43,46.34,46.42,31780.0,43.8338,43.8811,43.796,43.8716,31780.0
2021-03-10 15:50:00,46.41,46.46,46.36,46.4,76456.0,43.8622,43.9094,43.8149,43.8527,76456.0
2021-03-11 09:30:00,46.75,47.35,46.71,47.23,107852.0,44.1835,44.7505,44.1457,44.6371,107852.0
2021-03-11 09:40:00,47.18,47.32,46.8,46.9,27786.0,44.5899,44.7222,44.2307,44.3253,27786.0
2021-03-11 09:50:00,46.95,47.05,46.77,46.78,14828.0,44.3725,44.467,44.2024,44.2118,14828.0
2021-03-11 10:00:00,46.78,47.01,46.66,46.71,20670.0,44.2118,44.4292,44.0984,44.1457,20670.0
2021-03-11 10:10:00,46.69,46.78,46.44,46.52,24611.0,44.1268,44.2118,43.8905,43.9661,24611.0
2021-03-11 10:20:00,46.51,46.74,46.49,46.65,13793.0,43.9567,44.174,43.9378,44.089,13793.0
2021-03-11 10:30:00,46.64,46.73,46.53,46.55,8570.0,44.0795,44.1646,43.9756,43.9945,8570.0
2021-03-11 10:40:00,46.57,46.83,46.54,46.81,14376.0,44.0134,44.2591,43.985,44.2402,14376.0
2021-03-11 10:50:00,46.85,46.92,46.8,46.84,9319.0,44.278,44.3442,44.2307,44.2685,9319.0
2021-03-11 11:00:00,46.83,46.85,46.49,46.49,12547.0,44.2591,44.278,43.9378,43.9378,12547.0
2021-03-11 11:10:00,46.49,46.57,46.48,46.57,9978.0,43.9378,44.0134,43.9283,44.0134,9978.0
2021-03-11 11:20:00,46.59,46.77,46.57,46.68,7800.0,44.0323,44.2024,44.0134,44.1173,7800.0
2021-03-11 11:30:00,46.65,46.7,46.58,46.64,6195.0,44.089,44.1362,44.0228,44.0795,6195.0
2021-03-11 11:40:00,46.67,46.76,46.67,46.72,8077.0,44.1079,44.1929,44.1079,44.1551,8077.0
2021-03-11 11:50:00,46.75,46.84,46.75,46.76,5840.0,44.1835,44.2685,44.1835,44.1929,5840.0
2021-03-11 12:00:00,46.79,46.88,46.77,46.85,3854.0,44.2213,44.3063,44.2024,44.278,3854.0
2021-03-11 12:10:00,46.86,46.94,46.85,46.85,9710.0,44.2874,44.3631,44.278,44.278,9710.0
2021-03-11 12:20:00,46.88,46.94,46.88,46.93,1500.0,44.3063,44.3631,44.3063,44.3536,1500.0
2021-03-11 12:30:00,47.0,47.03,46.94,47.03,4299.0,44.4198,44.4481,44.3631,44.4481,4299.0
2021-03-11 12:40:00,47.02,47.05,46.9,46.99,7821.0,44.4387,44.467,44.3253,44.4103,7821.0
2021-03-11 12:50:00,47.0,47.0,46.87,46.89,3513.0,44.4198,44.4198,44.2969,44.3158,3513.0
2021-03-11 13:00:00,46.94,47.17,46.93,47.07,11612.0,44.3631,44.5804,44.3536,44.4859,11612.0
2021-03-11 13:10:00,47.06,47.08,46.93,46.97,5433.0,44.4765,44.4954,44.3536,44.3914,5433.0
2021-03-11 13:20:00,46.96,46.97,46.85,46.88,4927.0,44.382,44.3914,44.278,44.3063,4927.0
2021-03-11 13:30:00,46.87,46.87,46.69,46.76,10832.0,44.2969,44.2969,44.1268,44.1929,10832.0
2021-03-11 13:40:00,46.74,46.83,46.74,46.83,7221.0,44.174,44.2591,44.174,44.2591,7221.0
2021-03-11 13:50:00,46.84,46.94,46.82,46.87,3680.0,44.2685,44.3631,44.2496,44.2969,3680.0
2021-03-11 14:00:00,46.89,46.94,46.79,46.84,8767.0,44.3158,44.3631,44.2213,44.2685,8767.0
2021-03-11 14:10:00,46.84,46.94,46.81,46.91,3968.0,44.2685,44.3631,44.2402,44.3347,3968.0
2021-03-11 14:20:00,46.92,47.01,46.91,46.93,4426.0,44.3442,44.4292,44.3347,44.3536,4426.0
2021-03-11 14:30:00,46.96,47.0,46.86,46.93,3700.0,44.382,44.4198,44.2874,44.3536,3700.0
2021-03-11 14:40:00,46.97,47.01,46.94,46.94,10682.0,44.3914,44.4292,44.3631,44.3631,10682.0
2021-03-11 14:50:00,46.91,46.96,46.91,46.94,8929.0,44.3347,44.382,44.3347,44.3631,8929.0
2021-03-11 15:00:00,46.92,46.92,46.83,46.89,17662.0,44.3442,44.3442,44.2591,44.3158,17662.0
2021-03-11 15:10:00,46.89,46.97,46.85,46.96,18954.0,44.3158,44.3914,44.278,44.382,18954.0
2021-03-11 15:20:00,46.96,46.98,46.92,46.95,11974.0,44.382,44.4009,44.3442,44.3725,11974.0
2021-03-11 15:30:00,46.96,47.0,46.91,47.0,20406.0,44.382,44.4198,44.3347,44.4198,20406.0
2021-03-11 15:40:00,47.02,47.12,47.01,47.09,41097.0,44.4387,44.5332,44.4292,44.5048,41097.0
2021-03-11 15:50:00,47.09,47.21,47.05,47.13,80133.0,44.5048,44.6182,44.467,44.5426,80133.0
2021-03-12 09:30:00,45.84,45.99,45.64,45.91,142194.0,43.3234,43.4652,43.1344,43.3896,142194.0
2021-03-12 09:40:00,45.88,46.43,45.88,46.43,41613.0,43.3612,43.8811,43.3612,43.8811,41613.0
2021-03-12 09:50:00,46.43,46.62,46.4,46.53,26846.0,43.8811,44.0606,43.8527,43.9756,26846.0
2021-03-12 10:00:00,46.52,46.59,46.3,46.31,13605.0,43.9661,44.0323,43.7582,43.7676,13605.0
2021-03-12 10:10:00,46.4,46.4,46.24,46.28,8829.0,43.8527,43.8527,43.7015,43.7393,8829.0
2021-03-12 10:20:00,46.26,46.28,46.08,46.18,22622.0,43.7204,43.7393,43.5503,43.6448,22622.0
2021-03-12 10:30:00,46.2,46.51,46.19,46.51,14262.0,43.6637,43.9567,43.6542,43.9567,14262.0
2021-03-12 10:40:00,46.52,46.66,46.44,46.6,10076.0,43.9661,44.0984,43.8905,44.0417,10076.0
2021-03-12 10:50:00,46.63,46.63,46.4,46.54,3600.0,44.0701,44.0701,43.8527,43.985,3600.0
2021-03-12 11:00:00,46.49,46.7,46.4,46.68,12444.0,43.9378,44.1362,43.8527,44.1173,12444.0
2021-03-12 11:10:00,46.69,46.74,46.66,46.68,13819.0,44.1268,44.174,44.0984,44.1173,13819.0
2021-03-12 11:20:00,46.7,46.89,46.67,46.88,9592.0,44.1362,44.3158,44.1079,44.3063,9592.0
2021-03-12 11:30:00,46.85,46.99,46.82,46.99,9160.0,44.278,44.4103,44.2496,44.4103,9160.0
2021-03-12 11:40:00,46.98,47.16,46.98,47.14,7746.0,44.4009,44.571,44.4009,44.5521,7746.0
2021-03-12 11:50:00,47.14,47.19,47.06,47.1,10286.0,44.5521,44.5993,44.4765,44.5143,10286.0
2021-03-12 12:00:00,47.12,47.22,47.1,47.15,14472.0,44.5332,44.6277,44.5143,44.5615,14472.0
2021-03-12 12:10:00,47.19,47.19,47.02,47.03,4856.0,44.5993,44.5993,44.4387,44.4481,4856.0
2021-03-12 12:20:00,47.03,47.04,46.92,47.0,5583.0,44.4481,44.4576,44.3442,44.4198,5583.0
2021-03-12 12:30:00,47.01,47.03,46.93,46.96,9213.0,44.4292,44.4481,44.3536,44.382,9213.0
2021-03-12 12:40:00,46.96,47.22,46.93,47.2,30018.0,44.382,44.6277,44.3536,44.6088,30018.0
2021-03-12 12:50:00,47.18,47.19,47.12,47.12,11469.0,44.5899,44.5993,44.5332,44.5332,11469.0
2021-03-12 13:00:00,47.13,47.24,47.1,47.14,7045.0,44.5426,44.6466,44.5143,44.5521,7045.0
2021-03-12 13:10:00,47.13,47.23,47.1,47.1,5867.0,44.5426,44.6371,44.5143,44.5143,5867.0
2021-03-12 13:20:00,47.09,47.18,47.09,47.18,5782.0,44.5048,44.5899,44.5048,44.5899,5782.0
2021-03-12 13:30:00,47.16,47.27,47.14,47.21,9599.0,44.571,44.6749,44.5521,44.6182,9599.0
2021-03-12 13:40:00,47.22,47.29,47.21,47.27,7697.0,44.6277,44.6938,44.6182,44.6749,7697.0
2021-03-12 13:50:00,47.28,47.37,47.28,47.29,11071.0,44.6844,44.7694,44.6844,44.6938,11071.0
2021-03-12 14:00:00,47.29,47.35,47.28,47.33,7025.0,44.6938,44.7505,44.6844,44.7316,7025.0
2021-03-12 14:10:00,47.32,47.38,47.32,47.34,7085.0,44.7222,44.7789,44.7222,44.7411,7085.0
2021-03-12 14:20:00,47.33,47.38,47.28,47.36,14571.0,44.7316,44.7789,44.6844,44.76,14571.0
2021-03-12 14:30:00,47.36,47.37,47.24,47.25,6420.0,44.76,44.7694,44.6466,44.656,6420.0
2021-03-12 14:40:00,47.29,47.31,47.25,47.28,5114.0,44.6938,44.7127,44.656,44.6844,5114.0
2021-03-12 14:50:00,47.28,47.29,47.14,47.14,11266.0,44.6844,44.6938,44.5521,44.5521,11266.0
2021-03-12 15:00:00,47.14,47.17,47.03,47.14,7783.0,44.5521,44.5804,44.4481,44.5521,7783.0
2021-03-12 15:10:00,47.13,47.16,47.1,47.15,7554.0,44.5426,44.571,44.5143,44.5615,7554.0
2021-03-12 15:20:00,47.15,47.15,47.08,47.08,5553.0,44.5615,44.5615,44.4954,44.4954,5553.0
2021-03-12 15:30:00,47.09,47.09,47.02,47.06,11844.0,44.5048,44.5048,44.4387,44.4765,11844.0
2021-03-12 15:40:00,47.07,47.08,47.03,47.05,13433.0,44.4859,44.4954,44.4481,44.467,13433.0
2021-03-12 15:50:00,47.04,47.18,47.01,47.18,86106.0,44.4576,44.5899,44.4292,44.5899,86106.0
2021-03-15 09:30:00,47.47,47.93,47.38,47.77,120888.0,44.864,45.2987,44.7789,45.1475,120888.0
2021-03-15 09:40:00,47.77,47.89,47.61,47.86,28812.0,45.1475,45.2609,44.9963,45.2325,28812.0
2021-03-15 09:50:00,47.87,48.01,47.82,47.96,64743.0,45.242,45.3743,45.1947,45.3271,64743.0
2021-03-15 10:00:00,48.02,48.06,47.84,47.89,22855.0,45.3838,45.4216,45.2136,45.2609,22855.0
2021-03-15 10:10:00,47.89,48.05,47.89,48.04,20249.0,45.2609,45.4121,45.2609,45.4027,20249.0
2021-03-15 10:20:00,48.03,48.05,47.82,47.82,21383.0,45.3932,45.4121,45.1947,45.1947,21383.0
2021-03-15 10:30:00,47.83,47.85,47.52,47.53,18973.0,45.2042,45.2231,44.9112,44.9207,18973.0
2021-03-15 10:40:00,47.51,47.55,47.37,47.44,17990.0,44.9018,44.9396,44.7694,44.8356,17990.0
2021-03-15 10:50:00,47.43,47.59,47.38,47.41,11223.0,44.8262,44.9774,44.7789,44.8073,11223.0
2021-03-15 11:00:00,47.41,47.6,47.34,47.55,11846.0,44.8073,44.9868,44.7411,44.9396,11846.0
2021-03-15 11:10:00,47.57,47.72,47.56,47.68,14028.0,44.9585,45.1002,44.949,45.0624,14028.0
2021-03-15 11:20:00,47.71,47.71,47.57,47.57,9479.0,45.0908,45.0908,44.9585,44.9585,9479.0
2021-03-15 11:30:00,47.58,47.63,47.38,47.41,12235.0,44.9679,45.0152,44.7789,44.8073,12235.0
2021-03-15 11:40:00,47.44,47.53,47.31,47.38,14267.0,44.8356,44.9207,44.7127,44.7789,14267.0
2021-03-15 11:50:00,47.4,47.67,47.39,47.58,25651.0,44.7978,45.053,44.7884,44.9679,25651.0
2021-03-15 12:00:00,47.58,47.71,47.57,47.71,14507.0,44.9679,45.0908,44.9585,45.0908,14507.0
2021-03-15 12:10:00,47.72,47.78,47.7,47.78,7966.0,45.1002,45.1569,45.0813,45.1569,7966.0
2021-03-15 12:20:00,47.8,47.83,47.78,47.78,7086.0,45.1758,45.2042,45.1569,45.1569,7086.0
2021-03-15 12:30:00,47.78,47.88,47.74,47.85,17427.0,45.1569,45.2515,45.1191,45.2231,17427.0
2021-03-15 12:40:00,47.86,47.96,47.85,47.89,18596.0,45.2325,45.3271,45.2231,45.2609,18596.0
2021-03-15 12:50:00,47.88,47.92,47.72,47.78,8421.0,45.2515,45.2893,45.1002,45.1569,8421.0
2021-03-15 13:00:00,47.77,47.81,47.75,47.78,7376.0,45.1475,45.1853,45.1286,45.1569,7376.0
2021-03-15 13:10:00,47.78,47.81,47.69,47.81,5800.0,45.1569,45.1853,45.0719,45.1853,5800.0
2021-03-15 13:20:00,47.83,47.83,47.79,47.8,3036.0,45.2042,45.2042,45.1664,45.1758,3036.0
2021-03-15 13:30:00,47.78,47.81,47.72,47.73,3686.0,45.1569,45.1853,45.1002,45.1097,3686.0
2021-03-15 13:40:00,47.74,47.92,47.74,47.9,5697.0,45.1191,45.2893,45.1191,45.2704,5697.0
2021-03-15 13:50:00,47.9,47.95,47.87,47.87,6204.0,45.2704,45.3176,45.242,45.242,6204.0
2021-03-15 14:00:00,47.87,48.02,47.87,47.94,13175.0,45.242,45.3838,45.242,45.3082,13175.0
2021-03-15 14:10:00,47.95,47.99,47.9,47.98,7894.0,45.3176,45.3554,45.2704,45.346,7894.0
2021-03-15 14:20:00,47.97,48.06,47.96,48.01,18253.0,45.3365,45.4216,45.3271,45.3743,18253.0
2021-03-15 14:30:00,48.01,48.04,47.97,48.01,15224.0,45.3743,45.4027,45.3365,45.3743,15224.0
2021-03-15 14:40:00,48.01,48.06,47.99,48.01,23666.0,45.3743,45.4216,45.3554,45.3743,23666.0
2021-03-15 14:50:00,48.01,48.03,47.85,47.88,17353.0,45.3743,45.3932,45.2231,45.2515,17353.0
2021-03-15 15:00:00,47.87,47.9,47.74,47.8,23887.0,45.242,45.2704,45.1191,45.1758,23887.0
2021-03-15 15:10:00,47.8,47.92,47.8,47.85,19249.0,45.1758,45.2893,45.1758,45.2231,19249.0
2021-03-15 15:20:00,47.84,47.9,47.83,47.89,20210.0,45.2136,45.2704,45.2042,45.2609,20210.0
2021-03-15 15:30:00,47.9,48.0,47.9,47.97,19957.0,45.2704,45.3649,45.2704,45.3365,19957.0
2021-03-15 15:40:00,47.98,48.04,47.94,47.98,33902.0,45.346,45.4027,45.3082,45.346,33902.0
2021-03-15 15:50:00,47.99,48.09,47.97,48.0,91871.0,45.3554,45.4499,45.3365,45.3649,91871.0
2021-03-16 09:30:00,47.94,47.94,47.48,47.54,89182.0,45.3082,45.3082,44.8734,44.9301,89182.0
2021-03-16 09:40:00,47.56,47.95,47.43,47.64,41866.0,44.949,45.3176,44.8262,45.0246,41866.0
2021-03-16 09:50:00,47.64,47.75,47.47,47.54,16394.0,45.0246,45.1286,44.864,44.9301,16394.0
2021-03-16 10:00:00,47.56,47.63,47.34,47.43,18623.0,44.949,45.0152,44.7411,44.8262,18623.0
2021-03-16 10:10:00,47.42,47.55,47.35,47.55,12602.0,44.8167,44.9396,44.7505,44.9396,12602.0
2021-03-16 10:20:00,47.56,47.9,47.56,47.9,9368.0,44.949,45.2704,44.949,45.2704,9368.0
2021-03-16 10:30:00,47.91,48.02,47.87,47.94,18050.0,45.2798,45.3838,45.242,45.3082,18050.0
2021-03-16 10:40:00,47.95,47.97,47.71,47.8,26330.0,45.3176,45.3365,45.0908,45.1758,26330.0
2021-03-16 10:50:00,47.77,47.8,47.63,47.71,13332.0,45.1475,45.1758,45.0152,45.0908,13332.0
2021-03-16 11:00:00,47.74,47.74,47.57,47.65,8111.0,45.1191,45.1191,44.9585,45.0341,8111.0
2021-03-16 11:10:00,47.64,47.77,47.63,47.7,9211.0,45.0246,45.1475,45.0152,45.0813,9211.0
2021-03-16 11:20:00,47.7,47.71,47.59,47.6,15399.0,45.0813,45.0908,44.9774,44.9868,15399.0
2021-03-16 11:30:00,47.59,47.59,47.32,47.42,34489.0,44.9774,44.9774,44.7222,44.8167,34489.0
2021-03-16 11:40:00,47.41,47.46,47.29,47.33,24015.0,44.8073,44.8545,44.6938,44.7316,24015.0
2021-03-16 11:50:00,47.36,47.42,47.28,47.38,11054.0,44.76,44.8167,44.6844,44.7789,11054.0
2021-03-16 12:00:00,47.37,47.51,47.36,47.51,11442.0,44.7694,44.9018,44.76,44.9018,11442.0
2021-03-16 12:10:00,47.47,47.55,47.42,47.53,2300.0,44.864,44.9396,44.8167,44.9207,2300.0
2021-03-16 12:20:00,47.52,47.52,47.4,47.48,5005.0,44.9112,44.9112,44.7978,44.8734,5005.0
2021-03-16 12:30:00,47.47,47.54,47.44,47.45,3819.0,44.864,44.9301,44.8356,44.8451,3819.0
2021-03-16 12:40:00,47.46,47.59,47.46,47.5,6470.0,44.8545,44.9774,44.8545,44.8923,6470.0
2021-03-16 12:50:00,47.52,47.58,47.51,47.56,3214.0,44.9112,44.9679,44.9018,44.949,3214.0
2021-03-16 13:00:00,47.55,47.76,47.55,47.71,7923.0,44.9396,45.138,44.9396,45.0908,7923.0
2021-03-16 13:10:00,47.72,47.72,47.58,47.64,3526.0,45.1002,45.1002,44.9679,45.0246,3526.0
2021-03-16 13:20:00,47.61,47.67,47.6,47.65,3000.0,44.9963,45.053,44.9868,45.0341,3000.0
2021-03-16 13:30:00,47.65,47.65,47.56,47.57,5849.0,45.0341,45.0341,44.949,44.9585,5849.0
2021-03-16 13:40:00,47.56,47.58,47.53,47.53,5798.0,44.949,44.9679,44.9207,44.9207,5798.0
2021-03-16 13:50:00,47.54,47.59,47.51,47.53,7480.0,44.9301,44.9774,44.9018,44.9207,7480.0
2021-03-16 14:00:00,47.55,47.68,47.54,47.65,8830.0,44.9396,45.0624,44.9301,45.0341,8830.0
2021-03-16 14:10:00,47.67,47.73,47.67,47.67,7979.0,45.053,45.1097,45.053,45.053,7979.0
2021-03-16 14:20:00,47.66,47.66,47.53,47.57,6174.0,45.0435,45.0435,44.9207,44.9585,6174.0
2021-03-16 14:30:00,47.52,47.61,47.52,47.58,5600.0,44.9112,44.9963,44.9112,44.9679,5600.0
2021-03-16 14:40:00,47.58,47.58,47.5,47.57,6131.0,44.9679,44.9679,44.8923,44.9585,6131.0
2021-03-16 14:50:00,47.57,47.64,47.57,47.61,4375.0,44.9585,45.0246,44.9585,44.9963,4375.0
2021-03-16 15:00:00,47.6,47.65,47.55,47.63,4040.0,44.9868,45.0341,44.9396,45.0152,4040.0
2021-03-16 15:10:00,47.62,47.66,47.62,47.62,6200.0,45.0057,45.0435,45.0057,45.0057,6200.0
2021-03-16 15:20:00,47.61,47.7,47.6,47.6,15614.0,44.9963,45.0813,44.9868,44.9868,15614.0
2021-03-16 15:30:00,47.61,47.74,47.6,47.7,18397.0,44.9963,45.1191,44.9868,45.0813,18397.0
2021-03-16 15:40:00,47.68,47.71,47.52,47.52,27821.0,45.0624,45.0908,44.9112,44.9112,27821.0
2021-03-16 15:50:00,47.54,47.63,47.53,47.59,99492.0,44.9301,45.0152,44.9207,44.9774,99492.0
2021-03-17 09:30:00,47.16,47.16,46.83,47.02,48897.0,44.571,44.571,44.2591,44.4387,48897.0
2021-03-17 09:40:00,47.05,47.33,47.04,47.15,16850.0,44.467,44.7316,44.4576,44.5615,16850.0
2021-03-17 09:50:00,47.14,47.24,47.1,47.17,47601.0,44.5521,44.6466,44.5143,44.5804,47601.0
2021-03-17 10:00:00,47.16,47.2,46.91,47.07,21604.0,44.571,44.6088,44.3347,44.4859,21604.0
2021-03-17 10:10:00,47.08,47.26,47.08,47.22,11100.0,44.4954,44.6655,44.4954,44.6277,11100.0
2021-03-17 10:20:00,47.26,47.49,47.2,47.47,24863.0,44.6655,44.8829,44.6088,44.864,24863.0
2021-03-17 10:30:00,47.46,47.53,47.35,47.48,12056.0,44.8545,44.9207,44.7505,44.8734,12056.0
2021-03-17 10:40:00,47.47,47.48,47.32,47.38,8890.0,44.864,44.8734,44.7222,44.7789,8890.0
2021-03-17 10:50:00,47.37,47.57,47.37,47.55,6873.0,44.7694,44.9585,44.7694,44.9396,6873.0
2021-03-17 11:00:00,47.52,47.52,47.33,47.33,4570.0,44.9112,44.9112,44.7316,44.7316,4570.0
2021-03-17 11:10:00,47.33,47.4,47.24,47.24,4750.0,44.7316,44.7978,44.6466,44.6466,4750.0
2021-03-17 11:20:00,47.25,47.3,47.2,47.24,2132.0,44.656,44.7033,44.6088,44.6466,2132.0
2021-03-17 11:30:00,47.21,47.21,47.07,47.13,6267.0,44.6182,44.6182,44.4859,44.5426,6267.0
2021-03-17 11:40:00,47.15,47.25,47.11,47.25,4629.0,44.5615,44.656,44.5237,44.656,4629.0
2021-03-17 11:50:00,47.26,47.35,47.21,47.22,2719.0,44.6655,44.7505,44.6182,44.6277,2719.0
2021-03-17 12:00:00,47.21,47.22,47.17,47.21,3986.0,44.6182,44.6277,44.5804,44.6182,3986.0
2021-03-17 12:10:00,47.23,47.23,47.14,47.2,6332.0,44.6371,44.6371,44.5521,44.6088,6332.0
2021-03-17 12:20:00,47.22,47.24,47.13,47.13,8906.0,44.6277,44.6466,44.5426,44.5426,8906.0
2021-03-17 12:30:00,47.13,47.13,47.08,47.11,3877.0,44.5426,44.5426,44.4954,44.5237,3877.0
2021-03-17 12:40:00,47.13,47.22,47.1,47.22,4662.0,44.5426,44.6277,44.5143,44.6277,4662.0
2021-03-17 12:50:00,47.22,47.3,47.22,47.26,11136.0,44.6277,44.7033,44.6277,44.6655,11136.0
2021-03-17 13:00:00,47.28,47.32,47.25,47.3,6761.0,44.6844,44.7222,44.656,44.7033,6761.0
2021-03-17 13:10:00,47.31,47.41,47.31,47.4,6106.0,44.7127,44.8073,44.7127,44.7978,6106.0
2021-03-17 13:20:00,47.39,47.51,47.38,47.47,14651.0,44.7884,44.9018,44.7789,44.864,14651.0
2021-03-17 13:30:00,47.47,47.51,47.45,47.51,8277.0,44.864,44.9018,44.8451,44.9018,8277.0
2021-03-17 13:40:00,47.51,47.51,47.42,47.43,3400.0,44.9018,44.9018,44.8167,44.8262,3400.0
2021-03-17 13:50:00,47.43,47.44,47.35,47.38,5765.0,44.8262,44.8356,44.7505,44.7789,5765.0
2021-03-17 14:00:00,47.41,48.07,47.41,47.78,40993.0,44.8073,45.431,44.8073,45.1569,40993.0
2021-03-17 14:10:00,47.85,48.02,47.77,47.96,38900.0,45.2231,45.3838,45.1475,45.3271,38900.0
2021-03-17 14:20:00,47.98,48.24,47.94,48.12,38340.0,45.346,45.5917,45.3082,45.4783,38340.0
2021-03-17 14:30:00,48.13,48.45,48.1,48.45,18289.0,45.4877,45.7902,45.4594,45.7902,18289.0
2021-03-17 14:40:00,48.41,48.77,48.33,48.73,72176.0,45.7524,46.0926,45.6767,46.0548,72176.0
2021-03-17 14:50:00,48.74,48.97,48.67,48.97,35448.0,46.0642,46.2816,45.9981,46.2816,35448.0
2021-03-17 15:00:00,48.97,49.24,48.97,49.17,48923.0,46.2816,46.5368,46.2816,46.4706,48923.0
2021-03-17 15:10:00,49.17,49.24,48.87,48.94,52779.0,46.4706,46.5368,46.1871,46.2533,52779.0
2021-03-17 15:20:00,48.93,48.96,48.81,48.96,38830.0,46.2438,46.2722,46.1304,46.2722,38830.0
2021-03-17 15:30:00,48.98,49.16,48.9,48.93,62132.0,46.2911,46.4612,46.2155,46.2438,62132.0
2021-03-17 15:40:00,48.92,49.0,48.88,48.88,55802.0,46.2344,46.31,46.1966,46.1966,55802.0
2021-03-17 15:50:00,48.87,48.88,48.67,48.76,210864.0,46.1871,46.1966,45.9981,46.0831,210864.0
2021-03-18 09:30:00,47.79,48.09,47.66,47.76,191848.0,45.1664,45.4499,45.0435,45.138,191848.0
2021-03-18 09:40:00,47.8,48.22,47.8,48.09,25863.0,45.1758,45.5728,45.1758,45.4499,25863.0
2021-03-18 09:50:00,48.09,48.3,47.99,48.16,18677.0,45.4499,45.6484,45.3554,45.5161,18677.0
2021-03-18 10:00:00,48.16,48.39,48.06,48.28,17586.0,45.5161,45.7335,45.4216,45.6295,17586.0
2021-03-18 10:10:00,48.37,48.37,48.09,48.28,18933.0,45.7146,45.7146,45.4499,45.6295,18933.0
2021-03-18 10:20:00,48.3,48.32,48.09,48.11,12248.0,45.6484,45.6673,45.4499,45.4688,12248.0
2021-03-18 10:30:00,48.06,48.35,48.02,48.35,9764.0,45.4216,45.6956,45.3838,45.6956,9764.0
2021-03-18 10:40:00,48.29,48.35,48.14,48.23,9399.0,45.6389,45.6956,45.4972,45.5822,9399.0
2021-03-18 10:50:00,48.22,48.41,48.16,48.41,10355.0,45.5728,45.7524,45.5161,45.7524,10355.0
2021-03-18 11:00:00,48.37,48.51,48.32,48.51,17590.0,45.7146,45.8469,45.6673,45.8469,17590.0
2021-03-18 11:10:00,48.5,48.56,48.46,48.51,8049.0,45.8374,45.8941,45.7996,45.8469,8049.0
2021-03-18 11:20:00,48.49,48.61,48.49,48.58,6439.0,45.828,45.9414,45.828,45.913,6439.0
2021-03-18 11:30:00,48.61,48.61,48.44,48.56,3930.0,45.9414,45.9414,45.7807,45.8941,3930.0
2021-03-18 11:40:00,48.56,48.67,48.49,48.57,6792.0,45.8941,45.9981,45.828,45.9036,6792.0
2021-03-18 11:50:00,48.56,48.67,48.56,48.63,4500.0,45.8941,45.9981,45.8941,45.9603,4500.0
2021-03-18 12:00:00,48.65,48.74,48.65,48.7,10053.0,45.9792,46.0642,45.9792,46.0264,10053.0
2021-03-18 12:10:00,48.73,48.86,48.7,48.77,13312.0,46.0548,46.1777,46.0264,46.0926,13312.0
2021-03-18 12:20:00,48.77,48.83,48.73,48.73,12389.0,46.0926,46.1493,46.0548,46.0548,12389.0
2021-03-18 12:30:00,48.74,48.74,48.65,48.67,7933.0,46.0642,46.0642,45.9792,45.9981,7933.0
2021-03-18 12:40:00,48.67,48.69,48.51,48.51,4900.0,45.9981,46.017,45.8469,45.8469,4900.0
2021-03-18 12:50:00,48.52,48.53,48.36,48.4,9354.0,45.8563,45.8658,45.7051,45.7429,9354.0
2021-03-18 13:00:00,48.39,48.5,48.39,48.45,4600.0,45.7335,45.8374,45.7335,45.7902,4600.0
2021-03-18 13:10:00,48.4,48.54,48.4,48.54,5880.0,45.7429,45.8752,45.7429,45.8752,5880.0
2021-03-18 13:20:00,48.53,48.79,48.53,48.69,29554.0,45.8658,46.1115,45.8658,46.017,29554.0
2021-03-18 13:30:00,48.72,48.77,48.67,48.72,11057.0,46.0453,46.0926,45.9981,46.0453,11057.0
2021-03-18 13:40:00,48.7,48.76,48.61,48.71,21629.0,46.0264,46.0831,45.9414,46.0359,21629.0
2021-03-18 13:50:00,48.7,48.79,48.68,48.73,16974.0,46.0264,46.1115,46.0075,46.0548,16974.0
2021-03-18 14:00:00,48.74,48.74,48.66,48.69,17455.0,46.0642,46.0642,45.9886,46.017,17455.0
2021-03-18 14:10:00,48.7,48.7,48.46,48.46,10089.0,46.0264,46.0264,45.7996,45.7996,10089.0
2021-03-18 14:20:00,48.46,48.51,48.35,48.35,17013.0,45.7996,45.8469,45.6956,45.6956,17013.0
2021-03-18 14:30:00,48.37,48.41,48.08,48.11,25913.0,45.7146,45.7524,45.4405,45.4688,25913.0
2021-03-18 14:40:00,48.11,48.11,47.92,48.09,14307.0,45.4688,45.4688,45.2893,45.4499,14307.0
2021-03-18 14:50:00,48.12,48.19,48.06,48.18,7403.0,45.4783,45.5444,45.4216,45.535,7403.0
2021-03-18 15:00:00,48.19,48.2,47.99,48.08,10221.0,45.5444,45.5539,45.3554,45.4405,10221.0
2021-03-18 15:10:00,48.1,48.12,47.98,48.01,17899.0,45.4594,45.4783,45.346,45.3743,17899.0
2021-03-18 15:20:00,48.01,48.21,47.95,48.13,81301.0,45.3743,45.5633,45.3176,45.4877,81301.0
2021-03-18 15:30:00,48.13,48.13,47.85,47.85,23867.0,45.4877,45.4877,45.2231,45.2231,23867.0
2021-03-18 15:40:00,47.85,47.88,47.55,47.63,70337.0,45.2231,45.2515,44.9396,45.0152,70337.0
2021-03-18 15:50:00,47.63,47.88,47.63,47.82,79095.0,45.0152,45.2515,45.0152,45.1947,79095.0
2021-03-19 09:30:00,47.89,48.28,47.72,48.12,94245.0,45.2609,45.6295,45.1002,45.4783,94245.0
2021-03-19 09:40:00,48.08,48.1,47.73,47.76,19689.0,45.4405,45.4594,45.1097,45.138,19689.0
2021-03-19 09:50:00,47.77,48.16,47.77,48.16,25706.0,45.1475,45.5161,45.1475,45.5161,25706.0
2021-03-19 10:00:00,48.16,48.3,48.07,48.29,19033.0,45.5161,45.6484,45.431,45.6389,19033.0
2021-03-19 10:10:00,48.29,48.35,48.18,48.22,15346.0,45.6389,45.6956,45.535,45.5728,15346.0
2021-03-19 10:20:00,48.25,48.35,48.19,48.32,9532.0,45.6011,45.6956,45.5444,45.6673,9532.0
2021-03-19 10:30:00,48.34,48.49,48.21,48.49,12291.0,45.6862,45.828,45.5633,45.828,12291.0
2021-03-19 10:40:00,48.49,48.53,48.2,48.2,45078.0,45.828,45.8658,45.5539,45.5539,45078.0
2021-03-19 10:50:00,48.18,48.27,48.12,48.27,19362.0,45.535,45.62,45.4783,45.62,19362.0
2021-03-19 11:00:00,48.27,48.31,48.09,48.12,34796.0,45.62,45.6578,45.4499,45.4783,34796.0
2021-03-19 11:10:00,48.13,48.19,48.08,48.18,6795.0,45.4877,45.5444,45.4405,45.535,6795.0
2021-03-19 11:20:00,48.18,48.24,48.1,48.16,4891.0,45.535,45.5917,45.4594,45.5161,4891.0
2021-03-19 11:30:00,48.12,48.13,48.03,48.08,4683.0,45.4783,45.4877,45.3932,45.4405,4683.0
2021-03-19 11:40:00,48.08,48.32,48.08,48.32,5986.0,45.4405,45.6673,45.4405,45.6673,5986.0
2021-03-19 11:50:00,48.33,48.44,48.33,48.44,7475.0,45.6767,45.7807,45.6767,45.7807,7475.0
2021-03-19 12:00:00,48.44,48.48,48.36,48.36,7439.0,45.7807,45.8185,45.7051,45.7051,7439.0
2021-03-19 12:10:00,48.32,48.36,48.28,48.33,6874.0,45.6673,45.7051,45.6295,45.6767,6874.0
2021-03-19 12:20:00,48.31,48.36,48.23,48.25,4709.0,45.6578,45.7051,45.5822,45.6011,4709.0
2021-03-19 12:30:00,48.25,48.25,48.0,48.0,9809.0,45.6011,45.6011,45.3649,45.3649,9809.0
2021-03-19 12:40:00,48.0,48.11,47.97,48.1,12700.0,45.3649,45.4688,45.3365,45.4594,12700.0
2021-03-19 12:50:00,48.12,48.18,48.12,48.16,5016.0,45.4783,45.535,45.4783,45.5161,5016.0
2021-03-19 13:00:00,48.19,48.25,48.12,48.22,7007.0,45.5444,45.6011,45.4783,45.5728,7007.0
2021-03-19 13:10:00,48.22,48.28,48.18,48.18,6514.0,45.5728,45.6295,45.535,45.535,6514.0
2021-03-19 13:20:00,48.19,48.21,48.08,48.17,11711.0,45.5444,45.5633,45.4405,45.5255,11711.0
2021-03-19 13:30:00,48.14,48.21,48.07,48.08,12128.0,45.4972,45.5633,45.431,45.4405,12128.0
2021-03-19 13:40:00,48.09,48.15,48.05,48.15,10659.0,45.4499,45.5066,45.4121,45.5066,10659.0
2021-03-19 13:50:00,48.16,48.17,48.06,48.07,9099.0,45.5161,45.5255,45.4216,45.431,9099.0
2021-03-19 14:00:00,48.08,48.15,48.0,48.0,12632.0,45.4405,45.5066,45.3649,45.3649,12632.0
2021-03-19 14:10:00,48.0,48.04,47.96,47.96,5312.0,45.3649,45.4027,45.3271,45.3271,5312.0
2021-03-19 14:20:00,47.93,47.99,47.91,47.99,11969.0,45.2987,45.3554,45.2798,45.3554,11969.0
2021-03-19 14:30:00,47.98,48.08,47.98,48.07,10296.0,45.346,45.4405,45.346,45.431,10296.0
2021-03-19 14:40:00,48.08,48.19,48.08,48.18,8789.0,45.4405,45.5444,45.4405,45.535,8789.0
2021-03-19 14:50:00,48.18,48.2,48.13,48.2,14204.0,45.535,45.5539,45.4877,45.5539,14204.0
2021-03-19 15:00:00,48.19,48.28,48.17,48.23,25082.0,45.5444,45.6295,45.5255,45.5822,25082.0
2021-03-19 15:10:00,48.23,48.31,48.22,48.24,12938.0,45.5822,45.6578,45.5728,45.5917,12938.0
2021-03-19 15:20:00,48.25,48.29,48.23,48.25,21641.0,45.6011,45.6389,45.5822,45.6011,21641.0
2021-03-19 15:30:00,48.25,48.43,48.24,48.42,44078.0,45.6011,45.7713,45.5917,45.7618,44078.0
2021-03-19 15:40:00,48.41,48.66,48.41,48.46,77105.0,45.7524,45.9886,45.7524,45.7996,77105.0
2021-03-19 15:50:00,48.43,48.64,48.35,48.63,189152.0,45.7713,45.9697,45.6956,45.9603,189152.0
2021-03-22 09:30:00,48.06,48.67,48.0,48.42,101924.0,45.4216,45.9981,45.3649,45.7618,101924.0
2021-03-22 09:40:00,48.42,48.46,48.19,48.29,11850.0,45.7618,45.7996,45.5444,45.6389,11850.0
2021-03-22 09:50:00,48.31,48.45,48.06,48.06,22451.0,45.6578,45.7902,45.4216,45.4216,22451.0
2021-03-22 10:00:00,48.08,48.36,48.08,48.19,18149.0,45.4405,45.7051,45.4405,45.5444,18149.0
2021-03-22 10:10:00,48.21,48.35,48.05,48.17,21712.0,45.5633,45.6956,45.4121,45.5255,21712.0
2021-03-22 10:20:00,48.17,48.3,48.1,48.3,23450.0,45.5255,45.6484,45.4594,45.6484,23450.0
2021-03-22 10:30:00,48.31,48.4,48.2,48.3,26628.0,45.6578,45.7429,45.5539,45.6484,26628.0
2021-03-22 10:40:00,48.31,48.35,48.16,48.32,12548.0,45.6578,45.6956,45.5161,45.6673,12548.0
2021-03-22 10:50:00,48.34,48.43,48.32,48.42,9387.0,45.6862,45.7713,45.6673,45.7618,9387.0
2021-03-22 11:00:00,48.38,48.42,48.23,48.23,4600.0,45.724,45.7618,45.5822,45.5822,4600.0
2021-03-22 11:10:00,48.22,48.26,48.08,48.14,14058.0,45.5728,45.6106,45.4405,45.4972,14058.0
2021-03-22 11:20:00,48.12,48.2,48.02,48.05,4955.0,45.4783,45.5539,45.3838,45.4121,4955.0
2021-03-22 11:30:00,48.04,48.21,48.04,48.21,7893.0,45.4027,45.5633,45.4027,45.5633,7893.0
2021-03-22 11:40:00,48.24,48.3,48.14,48.3,4876.0,45.5917,45.6484,45.4972,45.6484,4876.0
2021-03-22 11:50:00,48.26,48.28,48.24,48.28,4922.0,45.6106,45.6295,45.5917,45.6295,4922.0
2021-03-22 12:00:00,48.28,48.33,48.22,48.22,6086.0,45.6295,45.6767,45.5728,45.5728,6086.0
2021-03-22 12:10:00,48.2,48.22,48.13,48.19,10600.0,45.5539,45.5728,45.4877,45.5444,10600.0
2021-03-22 12:20:00,48.21,48.35,48.21,48.34,8682.0,45.5633,45.6956,45.5633,45.6862,8682.0
2021-03-22 12:30:00,48.34,48.34,48.25,48.25,2292.0,45.6862,45.6862,45.6011,45.6011,2292.0
2021-03-22 12:40:00,48.24,48.26,48.13,48.13,7668.0,45.5917,45.6106,45.4877,45.4877,7668.0
2021-03-22 12:50:00,48.15,48.15,48.01,48.03,8863.0,45.5066,45.5066,45.3743,45.3932,8863.0
2021-03-22 13:00:00,48.02,48.06,48.0,48.04,17028.0,45.3838,45.4216,45.3649,45.4027,17028.0
2021-03-22 13:10:00,48.05,48.07,47.99,48.07,6479.0,45.4121,45.431,45.3554,45.431,6479.0
2021-03-22 13:20:00,48.06,48.07,47.99,47.99,6380.0,45.4216,45.431,45.3554,45.3554,6380.0
2021-03-22 13:30:00,47.98,48.05,47.95,48.04,4642.0,45.346,45.4121,45.3176,45.4027,4642.0
2021-03-22 13:40:00,48.03,48.06,48.01,48.05,2784.0,45.3932,45.4216,45.3743,45.4121,2784.0
2021-03-22 13:50:00,48.06,48.13,48.06,48.11,3800.0,45.4216,45.4877,45.4216,45.4688,3800.0
2021-03-22 14:00:00,48.1,48.15,48.1,48.15,4149.0,45.4594,45.5066,45.4594,45.5066,4149.0
2021-03-22 14:10:00,48.14,48.16,48.11,48.13,3898.0,45.4972,45.5161,45.4688,45.4877,3898.0
2021-03-22 14:20:00,48.08,48.08,47.99,48.06,2500.0,45.4405,45.4405,45.3554,45.4216,2500.0
2021-03-22 14:30:00,48.04,48.05,47.99,48.05,6430.0,45.4027,45.4121,45.3554,45.4121,6430.0
2021-03-22 14:40:00,48.04,48.04,47.96,47.96,3597.0,45.4027,45.4027,45.3271,45.3271,3597.0
2021-03-22 14:50:00,47.95,47.97,47.82,47.83,23277.0,45.3176,45.3365,45.1947,45.2042,23277.0
2021-03-22 15:00:00,47.83,47.95,47.83,47.9,9240.0,45.2042,45.3176,45.2042,45.2704,9240.0
2021-03-22 15:10:00,47.9,47.92,47.83,47.84,12624.0,45.2704,45.2893,45.2042,45.2136,12624.0
2021-03-22 15:20:00,47.85,47.86,47.76,47.79,14192.0,45.2231,45.2325,45.138,45.1664,14192.0
2021-03-22 15:30:00,47.8,47.9,47.8,47.83,14116.0,45.1758,45.2704,45.1758,45.2042,14116.0
2021-03-22 15:40:00,47.83,47.83,47.74,47.81,15877.0,45.2042,45.2042,45.1191,45.1853,15877.0
2021-03-22 15:50:00,47.8,47.82,47.65,47.73,101147.0,45.1758,45.1947,45.0341,45.1097,101147.0
2021-03-23 09:30:00,47.19,47.35,47.11,47.2,50648.0,44.5993,44.7505,44.5237,44.6088,50648.0
2021-03-23 09:40:00,47.16,47.21,47.06,47.16,14613.0,44.571,44.6182,44.4765,44.571,14613.0
2021-03-23 09:50:00,47.16,47.22,46.87,46.98,13259.0,44.571,44.6277,44.2969,44.4009,13259.0
2021-03-23 10:00:00,46.93,46.96,46.64,46.93,47815.0,44.3536,44.382,44.0795,44.3536,47815.0
2021-03-23 10:10:00,46.95,46.99,46.79,46.8,19869.0,44.3725,44.4103,44.2213,44.2307,19869.0
2021-03-23 10:20:00,46.79,46.89,46.75,46.87,19972.0,44.2213,44.3158,44.1835,44.2969,19972.0
2021-03-23 10:30:00,46.81,46.81,46.62,46.67,12491.0,44.2402,44.2402,44.0606,44.1079,12491.0
2021-03-23 10:40:00,46.66,46.82,46.66,46.77,31505.0,44.0984,44.2496,44.0984,44.2024,31505.0
2021-03-23 10:50:00,46.77,46.93,46.76,46.82,29860.0,44.2024,44.3536,44.1929,44.2496,29860.0
2021-03-23 11:00:00,46.81,46.81,46.61,46.75,13412.0,44.2402,44.2402,44.0512,44.1835,13412.0
2021-03-23 11:10:00,46.77,46.79,46.64,46.67,10206.0,44.2024,44.2213,44.0795,44.1079,10206.0
2021-03-23 11:20:00,46.66,46.75,46.62,46.64,15215.0,44.0984,44.1835,44.0606,44.0795,15215.0
2021-03-23 11:30:00,46.65,46.68,46.47,46.52,19637.0,44.089,44.1173,43.9189,43.9661,19637.0
2021-03-23 11:40:00,46.49,46.53,46.46,46.52,8496.0,43.9378,43.9756,43.9094,43.9661,8496.0
2021-03-23 11:50:00,46.54,46.69,46.54,46.69,7610.0,43.985,44.1268,43.985,44.1268,7610.0
2021-03-23 12:00:00,46.69,46.7,46.5,46.53,10006.0,44.1268,44.1362,43.9472,43.9756,10006.0
2021-03-23 12:10:00,46.53,46.53,46.36,46.42,11363.0,43.9756,43.9756,43.8149,43.8716,11363.0
2021-03-23 12:20:00,46.4,46.5,46.32,46.32,8343.0,43.8527,43.9472,43.7771,43.7771,8343.0
2021-03-23 12:30:00,46.34,46.34,46.18,46.3,10525.0,43.796,43.796,43.6448,43.7582,10525.0
2021-03-23 12:40:00,46.3,46.3,46.1,46.17,6854.0,43.7582,43.7582,43.5692,43.6353,6854.0
2021-03-23 12:50:00,46.17,46.17,46.09,46.15,13614.0,43.6353,43.6353,43.5597,43.6164,13614.0
2021-03-23 13:00:00,46.14,46.22,46.08,46.1,20406.0,43.607,43.6826,43.5503,43.5692,20406.0
2021-03-23 13:10:00,46.1,46.13,46.03,46.13,5891.0,43.5692,43.5975,43.503,43.5975,5891.0
2021-03-23 13:20:00,46.12,46.2,46.07,46.13,7563.0,43.5881,43.6637,43.5408,43.5975,7563.0
2021-03-23 13:30:00,46.06,46.12,46.0,46.12,12774.0,43.5314,43.5881,43.4747,43.5881,12774.0
2021-03-23 13:40:00,46.11,46.2,46.09,46.16,9636.0,43.5786,43.6637,43.5597,43.6259,9636.0
2021-03-23 13:50:00,46.13,46.25,46.09,46.15,10385.0,43.5975,43.7109,43.5597,43.6164,10385.0
2021-03-23 14:00:00,46.16,46.18,46.06,46.16,44683.0,43.6259,43.6448,43.5314,43.6259,44683.0
2021-03-23 14:10:00,46.17,46.2,46.09,46.09,5295.0,43.6353,43.6637,43.5597,43.5597,5295.0
2021-03-23 14:20:00,46.1,46.12,45.97,46.02,14744.0,43.5692,43.5881,43.4463,43.4936,14744.0
2021-03-23 14:30:00,46.02,46.06,45.94,45.94,12064.0,43.4936,43.5314,43.418,43.418,12064.0
2021-03-23 14:40:00,45.93,46.01,45.89,45.92,15524.0,43.4085,43.4841,43.3707,43.3991,15524.0
2021-03-23 14:50:00,45.89,46.0,45.88,45.91,14473.0,43.3707,43.4747,43.3612,43.3896,14473.0
2021-03-23 15:00:00,45.91,45.99,45.87,45.89,42123.0,43.3896,43.4652,43.3518,43.3707,42123.0
2021-03-23 15:10:00,45.89,45.94,45.81,45.92,39662.0,43.3707,43.418,43.2951,43.3991,39662.0
2021-03-23 15:20:00,45.9,45.92,45.84,45.86,27324.0,43.3802,43.3991,43.3234,43.3423,27324.0
2021-03-23 15:30:00,45.86,45.86,45.76,45.76,23615.0,43.3423,43.3423,43.2478,43.2478,23615.0
2021-03-23 15:40:00,45.75,45.92,45.74,45.9,69254.0,43.2384,43.3991,43.2289,43.3802,69254.0
2021-03-23 15:50:00,45.89,45.9,45.77,45.8,198497.0,43.3707,43.3802,43.2573,43.2856,198497.0
2021-03-24 09:30:00,46.0,46.0,45.76,45.86,56385.0,43.4747,43.4747,43.2478,43.3423,56385.0
2021-03-24 09:40:00,45.87,46.03,45.76,45.77,26119.0,43.3518,43.503,43.2478,43.2573,26119.0
2021-03-24 09:50:00,45.78,45.79,45.56,45.76,17133.0,43.2667,43.2762,43.0588,43.2478,17133.0
2021-03-24 10:00:00,45.71,45.99,45.71,45.8,11225.0,43.2006,43.4652,43.2006,43.2856,11225.0
2021-03-24 10:10:00,45.8,45.85,45.64,45.65,44018.0,43.2856,43.3329,43.1344,43.1439,44018.0
2021-03-24 10:20:00,45.66,45.85,45.66,45.85,14503.0,43.1533,43.3329,43.1533,43.3329,14503.0
2021-03-24 10:30:00,45.84,45.84,45.67,45.67,8226.0,43.3234,43.3234,43.1628,43.1628,8226.0
2021-03-24 10:40:00,45.68,45.74,45.67,45.71,3812.0,43.1722,43.2289,43.1628,43.2006,3812.0
2021-03-24 10:50:00,45.73,45.95,45.69,45.9,7553.0,43.2195,43.4274,43.1817,43.3802,7553.0
2021-03-24 11:00:00,45.94,45.94,45.75,45.81,11149.0,43.418,43.418,43.2384,43.2951,11149.0
2021-03-24 11:10:00,45.78,45.81,45.72,45.78,3500.0,43.2667,43.2951,43.21,43.2667,3500.0
2021-03-24 11:20:00,45.77,45.82,45.74,45.8,7698.0,43.2573,43.3045,43.2289,43.2856,7698.0
2021-03-24 11:30:00,45.82,45.87,45.77,45.79,8663.0,43.3045,43.3518,43.2573,43.2762,8663.0
2021-03-24 11:40:00,45.82,46.0,45.8,45.96,14625.0,43.3045,43.4747,43.2856,43.4369,14625.0
2021-03-24 11:50:00,45.97,46.06,45.95,46.06,14766.0,43.4463,43.5314,43.4274,43.5314,14766.0
2021-03-24 12:00:00,46.06,46.24,46.03,46.23,16074.0,43.5314,43.7015,43.503,43.692,16074.0
2021-03-24 12:10:00,46.25,46.25,46.15,46.18,3606.0,43.7109,43.7109,43.6164,43.6448,3606.0
2021-03-24 12:20:00,46.18,46.2,46.13,46.2,2951.0,43.6448,43.6637,43.5975,43.6637,2951.0
2021-03-24 12:30:00,46.2,46.2,46.08,46.08,5631.0,43.6637,43.6637,43.5503,43.5503,5631.0
2021-03-24 12:40:00,46.09,46.15,46.09,46.15,2500.0,43.5597,43.6164,43.5597,43.6164,2500.0
2021-03-24 12:50:00,46.04,46.05,45.83,45.84,23181.0,43.5125,43.5219,43.314,43.3234,23181.0
2021-03-24 13:00:00,45.84,45.84,45.7,45.7,20812.0,43.3234,43.3234,43.1911,43.1911,20812.0
2021-03-24 13:10:00,45.67,45.67,45.46,45.51,19512.0,43.1628,43.1628,42.9643,43.0116,19512.0
2021-03-24 13:20:00,45.49,45.77,45.49,45.75,8005.0,42.9927,43.2573,42.9927,43.2384,8005.0
2021-03-24 13:30:00,45.77,45.86,45.76,45.83,6774.0,43.2573,43.3423,43.2478,43.314,6774.0
2021-03-24 13:40:00,45.83,45.89,45.77,45.88,11870.0,43.314,43.3707,43.2573,43.3612,11870.0
2021-03-24 13:50:00,45.9,45.96,45.88,45.96,11466.0,43.3802,43.4369,43.3612,43.4369,11466.0
2021-03-24 14:00:00,45.97,45.97,45.88,45.9,3200.0,43.4463,43.4463,43.3612,43.3802,3200.0
2021-03-24 14:10:00,45.91,45.93,45.88,45.89,4936.0,43.3896,43.4085,43.3612,43.3707,4936.0
2021-03-24 14:20:00,45.88,45.9,45.81,45.81,1818.0,43.3612,43.3802,43.2951,43.2951,1818.0
2021-03-24 14:30:00,45.72,45.73,45.67,45.67,5097.0,43.21,43.2195,43.1628,43.1628,5097.0
2021-03-24 14:40:00,45.66,45.69,45.58,45.68,12460.0,43.1533,43.1817,43.0777,43.1722,12460.0
2021-03-24 14:50:00,45.7,45.7,45.53,45.57,9174.0,43.1911,43.1911,43.0305,43.0683,9174.0
2021-03-24 15:00:00,45.56,45.6,45.52,45.53,7515.0,43.0588,43.0966,43.021,43.0305,7515.0
2021-03-24 15:10:00,45.54,45.62,45.51,45.61,11292.0,43.0399,43.1155,43.0116,43.1061,11292.0
2021-03-24 15:20:00,45.6,45.6,45.51,45.54,5646.0,43.0966,43.0966,43.0116,43.0399,5646.0
2021-03-24 15:30:00,45.54,45.54,45.37,45.38,17861.0,43.0399,43.0399,42.8792,42.8887,17861.0
2021-03-24 15:40:00,45.4,45.45,45.38,45.39,23611.0,42.9076,42.9549,42.8887,42.8981,23611.0
2021-03-24 15:50:00,45.39,45.4,45.18,45.21,133113.0,42.8981,42.9076,42.6997,42.728,133113.0
2021-03-25 09:30:00,45.16,45.64,45.16,45.62,61618.0,42.6808,43.1344,42.6808,43.1155,61618.0
2021-03-25 09:40:00,45.54,45.65,45.42,45.42,19538.0,43.0399,43.1439,42.9265,42.9265,19538.0
2021-03-25 09:50:00,45.4,45.4,45.06,45.18,25295.0,42.9076,42.9076,42.5863,42.6997,25295.0
2021-03-25 10:00:00,45.21,45.24,45.08,45.19,8588.0,42.728,42.7564,42.6052,42.7091,8588.0
2021-03-25 10:10:00,45.21,45.44,45.18,45.22,11253.0,42.728,42.9454,42.6997,42.7375,11253.0
2021-03-25 10:20:00,45.25,45.4,45.22,45.24,4138.0,42.7658,42.9076,42.7375,42.7564,4138.0
2021-03-25 10:30:00,45.19,45.22,44.94,45.11,42875.0,42.7091,42.7375,42.4729,42.6335,42875.0
2021-03-25 10:40:00,45.11,45.11,44.94,44.98,14507.0,42.6335,42.6335,42.4729,42.5107,14507.0
2021-03-25 10:50:00,44.98,44.98,44.83,44.92,11977.0,42.5107,42.5107,42.3689,42.454,11977.0
2021-03-25 11:00:00,44.89,44.9,44.76,44.78,10190.0,42.4256,42.435,42.3027,42.3216,10190.0
2021-03-25 11:10:00,44.75,44.97,44.75,44.96,7676.0,42.2933,42.5012,42.2933,42.4918,7676.0
2021-03-25 11:20:00,44.92,44.92,44.81,44.86,4200.0,42.454,42.454,42.35,42.3972,4200.0
2021-03-25 11:30:00,44.9,44.91,44.81,44.84,6622.0,42.435,42.4445,42.35,42.3783,6622.0
2021-03-25 11:40:00,44.84,44.88,44.75,44.79,7162.0,42.3783,42.4161,42.2933,42.3311,7162.0
2021-03-25 11:50:00,44.77,44.89,44.76,44.83,11127.0,42.3122,42.4256,42.3027,42.3689,11127.0
2021-03-25 12:00:00,44.86,45.0,44.86,44.97,10603.0,42.3972,42.5296,42.3972,42.5012,10603.0
2021-03-25 12:10:00,44.97,45.08,44.91,45.07,3782.0,42.5012,42.6052,42.4445,42.5957,3782.0
2021-03-25 12:20:00,45.07,45.13,45.07,45.13,4733.0,42.5957,42.6524,42.5957,42.6524,4733.0
2021-03-25 12:30:00,45.1,45.13,45.02,45.04,1100.0,42.6241,42.6524,42.5485,42.5674,1100.0
2021-03-25 12:40:00,45.0,45.06,44.89,44.92,3153.0,42.5296,42.5863,42.4256,42.454,3153.0
2021-03-25 12:50:00,44.95,45.0,44.91,44.91,4930.0,42.4823,42.5296,42.4445,42.4445,4930.0
2021-03-25 13:00:00,44.91,44.92,44.71,44.92,10511.0,42.4445,42.454,42.2555,42.454,10511.0
2021-03-25 13:10:00,44.92,44.94,44.76,44.77,4008.0,42.454,42.4729,42.3027,42.3122,4008.0
2021-03-25 13:20:00,44.77,44.86,44.77,44.81,7572.0,42.3122,42.3972,42.3122,42.35,7572.0
2021-03-25 13:30:00,44.83,44.85,44.68,44.75,4456.0,42.3689,42.3878,42.2271,42.2933,4456.0
2021-03-25 13:40:00,44.77,44.99,44.77,44.91,22005.0,42.3122,42.5201,42.3122,42.4445,22005.0
2021-03-25 13:50:00,44.9,44.96,44.84,44.84,3503.0,42.435,42.4918,42.3783,42.3783,3503.0
2021-03-25 14:00:00,44.83,44.85,44.73,44.79,7456.0,42.3689,42.3878,42.2744,42.3311,7456.0
2021-03-25 14:10:00,44.8,44.88,44.77,44.82,1800.0,42.3405,42.4161,42.3122,42.3594,1800.0
2021-03-25 14:20:00,44.81,44.84,44.71,44.73,1650.0,42.35,42.3783,42.2555,42.2744,1650.0
2021-03-25 14:30:00,44.73,44.96,44.71,44.94,6574.0,42.2744,42.4918,42.2555,42.4729,6574.0
2021-03-25 14:40:00,44.93,45.04,44.93,45.0,8620.0,42.4634,42.5674,42.4634,42.5296,8620.0
2021-03-25 14:50:00,45.01,45.12,44.99,45.1,10943.0,42.539,42.643,42.5201,42.6241,10943.0
2021-03-25 15:00:00,45.1,45.17,45.09,45.13,13399.0,42.6241,42.6902,42.6146,42.6524,13399.0
2021-03-25 15:10:00,45.09,45.27,45.08,45.22,16111.0,42.6146,42.7847,42.6052,42.7375,16111.0
2021-03-25 15:20:00,45.22,45.24,45.17,45.19,10862.0,42.7375,42.7564,42.6902,42.7091,10862.0
2021-03-25 15:30:00,45.19,45.24,45.14,45.22,19381.0,42.7091,42.7564,42.6619,42.7375,19381.0
2021-03-25 15:40:00,45.21,45.28,45.19,45.27,25345.0,42.728,42.7942,42.7091,42.7847,25345.0
2021-03-25 15:50:00,45.29,45.3,45.18,45.23,78551.0,42.8036,42.8131,42.6997,42.7469,78551.0
2021-03-26 09:30:00,45.19,45.35,45.14,45.29,39741.0,42.7091,42.8603,42.6619,42.8036,39741.0
2021-03-26 09:40:00,45.32,45.42,45.19,45.24,11594.0,42.832,42.9265,42.7091,42.7564,11594.0
2021-03-26 09:50:00,45.25,45.3,45.11,45.3,23021.0,42.7658,42.8131,42.6335,42.8131,23021.0
2021-03-26 10:00:00,45.35,45.49,45.35,45.46,4613.0,42.8603,42.9927,42.8603,42.9643,4613.0
2021-03-26 10:10:00,45.51,45.52,45.39,45.49,7051.0,43.0116,43.021,42.8981,42.9927,7051.0
2021-03-26 10:20:00,45.48,45.56,45.27,45.28,2905.0,42.9832,43.0588,42.7847,42.7942,2905.0
2021-03-26 10:30:00,45.27,45.27,45.11,45.23,11044.0,42.7847,42.7847,42.6335,42.7469,11044.0
2021-03-26 10:40:00,45.28,45.31,45.24,45.31,4691.0,42.7942,42.8225,42.7564,42.8225,4691.0
2021-03-26 10:50:00,45.27,45.43,45.27,45.41,4582.0,42.7847,42.936,42.7847,42.9171,4582.0
2021-03-26 11:00:00,45.39,45.62,45.39,45.61,6315.0,42.8981,43.1155,42.8981,43.1061,6315.0
2021-03-26 11:10:00,45.58,45.64,45.58,45.63,6083.0,43.0777,43.1344,43.0777,43.125,6083.0
2021-03-26 11:20:00,45.65,45.65,45.49,45.49,5344.0,43.1439,43.1439,42.9927,42.9927,5344.0
2021-03-26 11:30:00,45.5,45.58,45.47,45.55,5232.0,43.0021,43.0777,42.9738,43.0494,5232.0
2021-03-26 11:40:00,45.54,45.64,45.51,45.63,6831.0,43.0399,43.1344,43.0116,43.125,6831.0
2021-03-26 11:50:00,45.62,45.7,45.61,45.7,3100.0,43.1155,43.1911,43.1061,43.1911,3100.0
2021-03-26 12:00:00,45.72,45.74,45.67,45.7,5149.0,43.21,43.2289,43.1628,43.1911,5149.0
2021-03-26 12:10:00,45.72,45.72,45.61,45.64,5845.0,43.21,43.21,43.1061,43.1344,5845.0
2021-03-26 12:20:00,45.64,45.64,45.52,45.6,4468.0,43.1344,43.1344,43.021,43.0966,4468.0
2021-03-26 12:30:00,45.57,45.66,45.52,45.52,7835.0,43.0683,43.1533,43.021,43.021,7835.0
2021-03-26 12:40:00,45.52,45.53,45.48,45.51,3964.0,43.021,43.0305,42.9832,43.0116,3964.0
2021-03-26 12:50:00,45.48,45.57,45.47,45.48,3325.0,42.9832,43.0683,42.9738,42.9832,3325.0
2021-03-26 13:00:00,45.48,45.53,45.46,45.53,4905.0,42.9832,43.0305,42.9643,43.0305,4905.0
2021-03-26 13:10:00,45.49,45.51,45.46,45.51,3387.0,42.9927,43.0116,42.9643,43.0116,3387.0
2021-03-26 13:20:00,45.52,45.58,45.51,45.51,2000.0,43.021,43.0777,43.0116,43.0116,2000.0
2021-03-26 13:30:00,45.55,45.55,45.43,45.44,3808.0,43.0494,43.0494,42.936,42.9454,3808.0
2021-03-26 13:40:00,45.45,45.45,45.29,45.29,9495.0,42.9549,42.9549,42.8036,42.8036,9495.0
2021-03-26 13:50:00,45.25,45.3,45.25,45.26,8287.0,42.7658,42.8131,42.7658,42.7753,8287.0
2021-03-26 14:00:00,45.28,45.32,45.2,45.21,9585.0,42.7942,42.832,42.7186,42.728,9585.0
2021-03-26 14:10:00,45.23,45.23,45.13,45.15,7340.0,42.7469,42.7469,42.6524,42.6713,7340.0
2021-03-26 14:20:00,45.17,45.4,45.17,45.37,3446.0,42.6902,42.9076,42.6902,42.8792,3446.0
2021-03-26 14:30:00,45.37,45.44,45.35,45.44,6788.0,42.8792,42.9454,42.8603,42.9454,6788.0
2021-03-26 14:40:00,45.43,45.5,45.4,45.42,8015.0,42.936,43.0021,42.9076,42.9265,8015.0
2021-03-26 14:50:00,45.4,45.62,45.4,45.59,6806.0,42.9076,43.1155,42.9076,43.0872,6806.0
2021-03-26 15:00:00,45.6,45.61,45.53,45.53,5568.0,43.0966,43.1061,43.0305,43.0305,5568.0
2021-03-26 15:10:00,45.51,45.71,45.51,45.71,5672.0,43.0116,43.2006,43.0116,43.2006,5672.0
2021-03-26 15:20:00,45.71,45.77,45.69,45.77,10515.0,43.2006,43.2573,43.1817,43.2573,10515.0
2021-03-26 15:30:00,45.79,45.87,45.79,45.82,9879.0,43.2762,43.3518,43.2762,43.3045,9879.0
2021-03-26 15:40:00,45.84,45.87,45.69,45.75,9541.0,43.3234,43.3518,43.1817,43.2384,9541.0
2021-03-26 15:50:00,45.76,45.94,45.73,45.94,93199.0,43.2478,43.418,43.2195,43.418,93199.0
2021-03-29 09:30:00,45.38,45.55,45.12,45.24,99733.0,42.8887,43.0494,42.643,42.7564,99733.0
2021-03-29 09:40:00,45.23,45.23,44.91,44.93,54636.0,42.7469,42.7469,42.4445,42.4634,54636.0
2021-03-29 09:50:00,44.89,45.07,44.82,45.04,31385.0,42.4256,42.5957,42.3594,42.5674,31385.0
2021-03-29 10:00:00,45.03,45.05,44.74,44.78,23174.0,42.5579,42.5768,42.2838,42.3216,23174.0
2021-03-29 10:10:00,44.73,44.85,44.72,44.83,12055.0,42.2744,42.3878,42.2649,42.3689,12055.0
2021-03-29 10:20:00,44.8,44.94,44.74,44.89,16635.0,42.3405,42.4729,42.2838,42.4256,16635.0
2021-03-29 10:30:00,44.83,45.01,44.76,44.98,16685.0,42.3689,42.539,42.3027,42.5107,16685.0
2021-03-29 10:40:00,44.97,44.97,44.84,44.87,3621.0,42.5012,42.5012,42.3783,42.4067,3621.0
2021-03-29 10:50:00,44.85,44.87,44.72,44.75,11788.0,42.3878,42.4067,42.2649,42.2933,11788.0
2021-03-29 11:00:00,44.71,44.71,44.57,44.58,11634.0,42.2555,42.2555,42.1232,42.1326,11634.0
2021-03-29 11:10:00,44.59,44.6,44.52,44.56,6891.0,42.1421,42.1515,42.0759,42.1137,6891.0
2021-03-29 11:20:00,44.54,44.62,44.48,44.61,9595.0,42.0948,42.1704,42.0381,42.161,9595.0
2021-03-29 11:30:00,44.6,44.62,44.55,44.55,5768.0,42.1515,42.1704,42.1043,42.1043,5768.0
2021-03-29 11:40:00,44.55,44.57,44.5,44.56,6411.0,42.1043,42.1232,42.057,42.1137,6411.0
2021-03-29 11:50:00,44.55,44.65,44.55,44.63,5966.0,42.1043,42.1988,42.1043,42.1799,5966.0
2021-03-29 12:00:00,44.63,44.65,44.58,44.61,5983.0,42.1799,42.1988,42.1326,42.161,5983.0
2021-03-29 12:10:00,44.62,44.72,44.62,44.72,6727.0,42.1704,42.2649,42.1704,42.2649,6727.0
2021-03-29 12:20:00,44.72,44.87,44.72,44.86,8259.0,42.2649,42.4067,42.2649,42.3972,8259.0
2021-03-29 12:30:00,44.87,44.95,44.83,44.94,16734.0,42.4067,42.4823,42.3689,42.4729,16734.0
2021-03-29 12:40:00,44.93,45.02,44.92,44.97,20259.0,42.4634,42.5485,42.454,42.5012,20259.0
2021-03-29 12:50:00,44.99,45.1,44.95,44.95,12740.0,42.5201,42.6241,42.4823,42.4823,12740.0
2021-03-29 13:00:00,44.96,45.02,44.93,44.93,8833.0,42.4918,42.5485,42.4634,42.4634,8833.0
2021-03-29 13:10:00,44.94,45.0,44.92,44.92,6086.0,42.4729,42.5296,42.454,42.454,6086.0
2021-03-29 13:20:00,44.91,44.95,44.84,44.93,6820.0,42.4445,42.4823,42.3783,42.4634,6820.0
2021-03-29 13:30:00,44.92,45.08,44.91,45.06,8866.0,42.454,42.6052,42.4445,42.5863,8866.0
2021-03-29 13:40:00,45.06,45.19,45.06,45.07,11797.0,42.5863,42.7091,42.5863,42.5957,11797.0
2021-03-29 13:50:00,45.08,45.16,45.0,45.0,7242.0,42.6052,42.6808,42.5296,42.5296,7242.0
2021-03-29 14:00:00,45.0,45.02,44.92,44.95,7858.0,42.5296,42.5485,42.454,42.4823,7858.0
2021-03-29 14:10:00,44.96,45.1,44.93,45.1,7957.0,42.4918,42.6241,42.4634,42.6241,7957.0
2021-03-29 14:20:00,45.11,45.13,45.02,45.04,8831.0,42.6335,42.6524,42.5485,42.5674,8831.0
2021-03-29 14:30:00,45.04,45.08,44.98,45.05,9204.0,42.5674,42.6052,42.5107,42.5768,9204.0
2021-03-29 14:40:00,45.05,45.2,45.01,45.15,10878.0,42.5768,42.7186,42.539,42.6713,10878.0
2021-03-29 14:50:00,45.15,45.19,45.1,45.15,10751.0,42.6713,42.7091,42.6241,42.6713,10751.0
2021-03-29 15:00:00,45.18,45.4,45.18,45.4,23350.0,42.6997,42.9076,42.6997,42.9076,23350.0
2021-03-29 15:10:00,45.4,45.46,45.37,45.42,22402.0,42.9076,42.9643,42.8792,42.9265,22402.0
2021-03-29 15:20:00,45.4,45.42,45.32,45.37,19081.0,42.9076,42.9265,42.832,42.8792,19081.0
2021-03-29 15:30:00,45.36,45.46,45.36,45.46,26814.0,42.8698,42.9643,42.8698,42.9643,26814.0
2021-03-29 15:40:00,45.45,45.56,45.42,45.45,44646.0,42.9549,43.0588,42.9265,42.9549,44646.0
2021-03-29 15:50:00,45.46,45.59,45.38,45.52,119452.0,42.9643,43.0872,42.8887,43.021,119452.0
2021-03-30 09:30:00,44.11,44.21,43.66,43.93,157998.0,41.6884,41.7829,41.2631,41.5183,157998.0
2021-03-30 09:40:00,43.92,44.08,43.79,44.05,29541.0,41.5089,41.6601,41.386,41.6317,29541.0
2021-03-30 09:50:00,44.03,44.11,43.94,44.1,27817.0,41.6128,41.6884,41.5278,41.679,27817.0
2021-03-30 10:00:00,44.05,44.08,43.84,43.92,17562.0,41.6317,41.6601,41.4332,41.5089,17562.0
2021-03-30 10:10:00,43.94,44.11,43.94,44.03,78846.0,41.5278,41.6884,41.5278,41.6128,78846.0
2021-03-30 10:20:00,44.04,44.43,44.02,44.43,89487.0,41.6223,41.9909,41.6034,41.9909,89487.0
2021-03-30 10:30:00,44.4,44.42,44.03,44.03,19652.0,41.9625,41.9814,41.6128,41.6128,19652.0
2021-03-30 10:40:00,44.03,44.03,43.85,43.91,24257.0,41.6128,41.6128,41.4427,41.4994,24257.0
2021-03-30 10:50:00,43.92,43.92,43.72,43.79,32326.0,41.5089,41.5089,41.3198,41.386,32326.0
2021-03-30 11:00:00,43.8,43.92,43.78,43.81,27652.0,41.3954,41.5089,41.3765,41.4049,27652.0
2021-03-30 11:10:00,43.82,43.91,43.78,43.82,29189.0,41.4143,41.4994,41.3765,41.4143,29189.0
2021-03-30 11:20:00,43.81,43.88,43.77,43.81,7395.0,41.4049,41.471,41.3671,41.4049,7395.0
2021-03-30 11:30:00,43.8,43.92,43.8,43.92,11821.0,41.3954,41.5089,41.3954,41.5089,11821.0
2021-03-30 11:40:00,43.93,44.2,43.93,44.16,15497.0,41.5183,41.7735,41.5183,41.7357,15497.0
2021-03-30 11:50:00,44.16,44.16,44.1,44.13,16163.0,41.7357,41.7357,41.679,41.7073,16163.0
2021-03-30 12:00:00,44.12,44.15,43.7,44.02,46406.0,41.6979,41.7262,41.3009,41.6034,46406.0
2021-03-30 12:10:00,44.01,44.04,43.95,43.97,22521.0,41.5939,41.6223,41.5372,41.5561,22521.0
2021-03-30 12:20:00,43.97,43.97,43.87,43.91,16086.0,41.5561,41.5561,41.4616,41.4994,16086.0
2021-03-30 12:30:00,43.89,43.97,43.85,43.97,9536.0,41.4805,41.5561,41.4427,41.5561,9536.0
2021-03-30 12:40:00,43.99,43.99,43.88,43.91,7059.0,41.575,41.575,41.471,41.4994,7059.0
2021-03-30 12:50:00,43.9,44.03,43.88,44.01,12789.0,41.4899,41.6128,41.471,41.5939,12789.0
2021-03-30 13:00:00,44.01,44.03,43.91,43.95,7681.0,41.5939,41.6128,41.4994,41.5372,7681.0
2021-03-30 13:10:00,43.95,43.98,43.94,43.97,12197.0,41.5372,41.5656,41.5278,41.5561,12197.0
2021-03-30 13:20:00,43.95,43.95,43.87,43.92,9261.0,41.5372,41.5372,41.4616,41.5089,9261.0
2021-03-30 13:30:00,43.92,43.94,43.82,43.84,9181.0,41.5089,41.5278,41.4143,41.4332,9181.0
2021-03-30 13:40:00,43.83,43.84,43.79,43.81,10293.0,41.4238,41.4332,41.386,41.4049,10293.0
2021-03-30 13:50:00,43.82,43.87,43.76,43.76,12186.0,41.4143,41.4616,41.3576,41.3576,12186.0
2021-03-30 14:00:00,43.75,43.83,43.72,43.82,31791.0,41.3482,41.4238,41.3198,41.4143,31791.0
2021-03-30 14:10:00,43.82,43.83,43.76,43.82,24223.0,41.4143,41.4238,41.3576,41.4143,24223.0
2021-03-30 14:20:00,43.81,43.82,43.7,43.7,15140.0,41.4049,41.4143,41.3009,41.3009,15140.0
2021-03-30 14:30:00,43.69,43.73,43.24,43.53,212620.0,41.2915,41.3293,40.8662,41.1403,212620.0
2021-03-30 14:40:00,43.52,43.56,43.4,43.4,22530.0,41.1308,41.1686,41.0174,41.0174,22530.0
2021-03-30 14:50:00,43.4,43.44,43.34,43.34,21623.0,41.0174,41.0552,40.9607,40.9607,21623.0
2021-03-30 15:00:00,43.34,43.39,43.3,43.33,22868.0,40.9607,41.0079,40.9229,40.9512,22868.0
2021-03-30 15:10:00,43.33,43.49,43.33,43.49,21857.0,40.9512,41.1025,40.9512,41.1025,21857.0
2021-03-30 15:20:00,43.48,43.49,43.43,43.44,23936.0,41.093,41.1025,41.0458,41.0552,23936.0
2021-03-30 15:30:00,43.45,43.5,43.44,43.5,30305.0,41.0647,41.1119,41.0552,41.1119,30305.0
2021-03-30 15:40:00,43.5,43.6,43.49,43.58,56718.0,41.1119,41.2064,41.1025,41.1875,56718.0
2021-03-30 15:50:00,43.57,43.65,43.49,43.51,197813.0,41.1781,41.2537,41.1025,41.1214,197813.0
2021-03-31 09:30:00,43.74,44.07,43.7,43.97,72178.0,41.3387,41.6506,41.3009,41.5561,72178.0
2021-03-31 09:40:00,43.98,44.22,43.94,44.22,26699.0,41.5656,41.7924,41.5278,41.7924,26699.0
2021-03-31 09:50:00,44.24,44.48,44.24,44.35,22935.0,41.8113,42.0381,41.8113,41.9152,22935.0
2021-03-31 10:00:00,44.4,44.5,44.33,44.5,39254.0,41.9625,42.057,41.8963,42.057,39254.0
2021-03-31 10:10:00,44.51,44.63,44.47,44.62,28367.0,42.0665,42.1799,42.0287,42.1704,28367.0
2021-03-31 10:20:00,44.63,44.68,44.52,44.52,14941.0,42.1799,42.2271,42.0759,42.0759,14941.0
2021-03-31 10:30:00,44.54,44.59,44.46,44.57,10390.0,42.0948,42.1421,42.0192,42.1232,10390.0
2021-03-31 10:40:00,44.59,44.77,44.5,44.77,24610.0,42.1421,42.3122,42.057,42.3122,24610.0
2021-03-31 10:50:00,44.79,44.89,44.73,44.83,22062.0,42.3311,42.4256,42.2744,42.3689,22062.0
2021-03-31 11:00:00,44.83,44.89,44.69,44.78,17473.0,42.3689,42.4256,42.2366,42.3216,17473.0
2021-03-31 11:10:00,44.8,44.93,44.79,44.92,15128.0,42.3405,42.4634,42.3311,42.454,15128.0
2021-03-31 11:20:00,44.93,45.02,44.9,44.98,10340.0,42.4634,42.5485,42.435,42.5107,10340.0
2021-03-31 11:30:00,44.98,45.0,44.83,44.91,9799.0,42.5107,42.5296,42.3689,42.4445,9799.0
2021-03-31 11:40:00,44.91,45.02,44.88,45.01,19074.0,42.4445,42.5485,42.4161,42.539,19074.0
2021-03-31 11:50:00,45.0,45.1,44.99,45.09,25709.0,42.5296,42.6241,42.5201,42.6146,25709.0
2021-03-31 12:00:00,45.12,45.22,45.07,45.21,35432.0,42.643,42.7375,42.5957,42.728,35432.0
2021-03-31 12:10:00,45.23,45.33,45.22,45.31,20910.0,42.7469,42.8414,42.7375,42.8225,20910.0
2021-03-31 12:20:00,45.31,45.42,45.28,45.32,21503.0,42.8225,42.9265,42.7942,42.832,21503.0
2021-03-31 12:30:00,45.33,45.4,45.25,45.26,14045.0,42.8414,42.9076,42.7658,42.7753,14045.0
2021-03-31 12:40:00,45.27,45.41,45.26,45.39,5357.0,42.7847,42.9171,42.7753,42.8981,5357.0
2021-03-31 12:50:00,45.38,45.44,45.37,45.42,6963.0,42.8887,42.9454,42.8792,42.9265,6963.0
2021-03-31 13:00:00,45.42,45.47,45.27,45.35,25305.0,42.9265,42.9738,42.7847,42.8603,25305.0
2021-03-31 13:10:00,45.36,45.4,45.31,45.31,12212.0,42.8698,42.9076,42.8225,42.8225,12212.0
2021-03-31 13:20:00,45.31,45.35,45.24,45.29,16033.0,42.8225,42.8603,42.7564,42.8036,16033.0
2021-03-31 13:30:00,45.3,45.33,45.22,45.22,29384.0,42.8131,42.8414,42.7375,42.7375,29384.0
2021-03-31 13:40:00,45.21,45.22,45.17,45.19,14502.0,42.728,42.7375,42.6902,42.7091,14502.0
2021-03-31 13:50:00,45.19,45.25,45.17,45.17,9633.0,42.7091,42.7658,42.6902,42.6902,9633.0
2021-03-31 14:00:00,45.18,45.22,45.11,45.13,8094.0,42.6997,42.7375,42.6335,42.6524,8094.0
2021-03-31 14:10:00,45.15,45.19,45.1,45.12,14750.0,42.6713,42.7091,42.6241,42.643,14750.0
2021-03-31 14:20:00,45.13,45.23,45.13,45.23,8844.0,42.6524,42.7469,42.6524,42.7469,8844.0
2021-03-31 14:30:00,45.23,45.23,45.09,45.11,21280.0,42.7469,42.7469,42.6146,42.6335,21280.0
2021-03-31 14:40:00,45.12,45.13,45.03,45.05,16693.0,42.643,42.6524,42.5579,42.5768,16693.0
2021-03-31 14:50:00,45.05,45.11,45.03,45.06,8343.0,42.5768,42.6335,42.5579,42.5863,8343.0
2021-03-31 15:00:00,45.07,45.29,45.07,45.29,22245.0,42.5957,42.8036,42.5957,42.8036,22245.0
2021-03-31 15:10:00,45.29,45.35,45.28,45.29,25320.0,42.8036,42.8603,42.7942,42.8036,25320.0
2021-03-31 15:20:00,45.29,45.34,45.27,45.28,30247.0,42.8036,42.8509,42.7847,42.7942,30247.0
2021-03-31 15:30:00,45.29,45.3,45.08,45.13,32144.0,42.8036,42.8131,42.6052,42.6524,32144.0
2021-03-31 15:40:00,45.13,45.13,44.94,44.97,47441.0,42.6524,42.6524,42.4729,42.5012,47441.0
2021-03-31 15:50:00,44.97,45.15,44.83,45.01,408031.0,42.5012,42.6713,42.3689,42.539,408031.0
2021-04-01 09:30:00,45.81,46.01,45.68,45.92,73542.0,43.2951,43.4841,43.1722,43.3991,73542.0
2021-04-01 09:40:00,45.92,46.06,45.9,45.93,22314.0,43.3991,43.5314,43.3802,43.4085,22314.0
2021-04-01 09:50:00,45.95,46.13,45.94,46.02,11277.0,43.4274,43.5975,43.418,43.4936,11277.0
2021-04-01 10:00:00,46.02,46.1,45.87,45.93,16440.0,43.4936,43.5692,43.3518,43.4085,16440.0
2021-04-01 10:10:00,45.89,46.04,45.88,45.97,18052.0,43.3707,43.5125,43.3612,43.4463,18052.0
2021-04-01 10:20:00,45.94,46.15,45.87,46.15,9035.0,43.418,43.6164,43.3518,43.6164,9035.0
2021-04-01 10:30:00,46.17,46.34,46.16,46.18,18502.0,43.6353,43.796,43.6259,43.6448,18502.0
2021-04-01 10:40:00,46.16,46.39,46.15,46.34,30834.0,43.6259,43.8433,43.6164,43.796,30834.0
2021-04-01 10:50:00,46.34,46.48,46.34,46.38,24698.0,43.796,43.9283,43.796,43.8338,24698.0
2021-04-01 11:00:00,46.34,46.44,46.3,46.38,17936.0,43.796,43.8905,43.7582,43.8338,17936.0
2021-04-01 11:10:00,46.38,46.46,46.38,46.38,13990.0,43.8338,43.9094,43.8338,43.8338,13990.0
2021-04-01 11:20:00,46.37,46.46,46.27,46.27,9107.0,43.8243,43.9094,43.7298,43.7298,9107.0
2021-04-01 11:30:00,46.28,46.38,46.28,46.29,14831.0,43.7393,43.8338,43.7393,43.7487,14831.0
2021-04-01 11:40:00,46.32,46.35,46.25,46.28,9332.0,43.7771,43.8054,43.7109,43.7393,9332.0
2021-04-01 11:50:00,46.28,46.33,46.21,46.24,11968.0,43.7393,43.7865,43.6731,43.7015,11968.0
2021-04-01 12:00:00,46.23,46.27,46.21,46.23,12260.0,43.692,43.7298,43.6731,43.692,12260.0
2021-04-01 12:10:00,46.23,46.35,46.21,46.35,12218.0,43.692,43.8054,43.6731,43.8054,12218.0
2021-04-01 12:20:00,46.35,46.38,46.34,46.36,14104.0,43.8054,43.8338,43.796,43.8149,14104.0
2021-04-01 12:30:00,46.37,46.4,46.35,46.4,9762.0,43.8243,43.8527,43.8054,43.8527,9762.0
2021-04-01 12:40:00,46.4,46.4,46.33,46.33,9395.0,43.8527,43.8527,43.7865,43.7865,9395.0
2021-04-01 12:50:00,46.32,46.39,46.31,46.39,6089.0,43.7771,43.8433,43.7676,43.8433,6089.0
2021-04-01 13:00:00,46.38,46.41,46.36,46.41,9303.0,43.8338,43.8622,43.8149,43.8622,9303.0
2021-04-01 13:10:00,46.41,46.52,46.41,46.51,15984.0,43.8622,43.9661,43.8622,43.9567,15984.0
2021-04-01 13:20:00,46.52,46.62,46.52,46.61,12525.0,43.9661,44.0606,43.9661,44.0512,12525.0
2021-04-01 13:30:00,46.6,46.69,46.6,46.67,13326.0,44.0417,44.1268,44.0417,44.1079,13326.0
2021-04-01 13:40:00,46.67,46.75,46.65,46.69,14904.0,44.1079,44.1835,44.089,44.1268,14904.0
2021-04-01 13:50:00,46.68,46.68,46.57,46.64,17746.0,44.1173,44.1173,44.0134,44.0795,17746.0
2021-04-01 14:00:00,46.64,46.71,46.63,46.69,8765.0,44.0795,44.1457,44.0701,44.1268,8765.0
2021-04-01 14:10:00,46.69,46.75,46.65,46.67,10094.0,44.1268,44.1835,44.089,44.1079,10094.0
2021-04-01 14:20:00,46.69,46.72,46.67,46.72,7715.0,44.1268,44.1551,44.1079,44.1551,7715.0
2021-04-01 14:30:00,46.71,46.75,46.61,46.61,13106.0,44.1457,44.1835,44.0512,44.0512,13106.0
2021-04-01 14:40:00,46.61,46.63,46.57,46.6,9422.0,44.0512,44.0701,44.0134,44.0417,9422.0
2021-04-01 14:50:00,46.61,46.61,46.52,46.55,11851.0,44.0512,44.0512,43.9661,43.9945,11851.0
2021-04-01 15:00:00,46.55,46.62,46.51,46.61,19939.0,43.9945,44.0606,43.9567,44.0512,19939.0
2021-04-01 15:10:00,46.6,46.61,46.56,46.6,18469.0,44.0417,44.0512,44.0039,44.0417,18469.0
2021-04-01 15:20:00,46.6,46.61,46.55,46.58,24926.0,44.0417,44.0512,43.9945,44.0228,24926.0
2021-04-01 15:30:00,46.59,46.71,46.59,46.7,67364.0,44.0323,44.1457,44.0323,44.1362,67364.0
2021-04-01 15:40:00,46.69,46.71,46.6,46.63,46678.0,44.1268,44.1457,44.0417,44.0701,46678.0
2021-04-01 15:50:00,46.63,46.76,46.62,46.75,174205.0,44.0701,44.1929,44.0606,44.1835,174205.0
2021-04-05 09:30:00,46.82,46.82,46.38,46.39,82666.0,44.2496,44.2496,43.8338,43.8433,82666.0
2021-04-05 09:40:00,46.41,46.82,46.4,46.75,13035.0,43.8622,44.2496,43.8527,44.1835,13035.0
2021-04-05 09:50:00,46.74,46.96,46.65,46.96,13275.0,44.174,44.382,44.089,44.382,13275.0
2021-04-05 10:00:00,46.92,47.23,46.92,47.15,19349.0,44.3442,44.6371,44.3442,44.5615,19349.0
2021-04-05 10:10:00,47.18,47.23,47.11,47.22,19219.0,44.5899,44.6371,44.5237,44.6277,19219.0
2021-04-05 10:20:00,47.24,47.29,47.19,47.26,10538.0,44.6466,44.6938,44.5993,44.6655,10538.0
2021-04-05 10:30:00,47.23,47.29,47.12,47.13,7561.0,44.6371,44.6938,44.5332,44.5426,7561.0
2021-04-05 10:40:00,47.14,47.14,46.94,46.95,12994.0,44.5521,44.5521,44.3631,44.3725,12994.0
2021-04-05 10:50:00,46.94,47.07,46.89,47.07,22495.0,44.3631,44.4859,44.3158,44.4859,22495.0
2021-04-05 11:00:00,47.1,47.1,46.78,46.81,7373.0,44.5143,44.5143,44.2118,44.2402,7373.0
2021-04-05 11:10:00,46.83,47.15,46.8,47.15,22407.0,44.2591,44.5615,44.2307,44.5615,22407.0
2021-04-05 11:20:00,47.15,47.23,47.13,47.21,14247.0,44.5615,44.6371,44.5426,44.6182,14247.0
2021-04-05 11:30:00,47.16,47.18,47.06,47.06,2699.0,44.571,44.5899,44.4765,44.4765,2699.0
2021-04-05 11:40:00,47.01,47.19,47.01,47.19,5782.0,44.4292,44.5993,44.4292,44.5993,5782.0
2021-04-05 11:50:00,47.19,47.19,47.03,47.03,4193.0,44.5993,44.5993,44.4481,44.4481,4193.0
2021-04-05 12:00:00,47.02,47.08,46.92,46.94,7720.0,44.4387,44.4954,44.3442,44.3631,7720.0
2021-04-05 12:10:00,46.9,46.9,46.85,46.89,13044.0,44.3253,44.3253,44.278,44.3158,13044.0
2021-04-05 12:20:00,46.89,46.89,46.76,46.81,5444.0,44.3158,44.3158,44.1929,44.2402,5444.0
2021-04-05 12:30:00,46.8,46.93,46.8,46.86,7256.0,44.2307,44.3536,44.2307,44.2874,7256.0
2021-04-05 12:40:00,46.86,46.86,46.75,46.8,6512.0,44.2874,44.2874,44.1835,44.2307,6512.0
2021-04-05 12:50:00,46.77,46.79,46.69,46.69,5684.0,44.2024,44.2213,44.1268,44.1268,5684.0
2021-04-05 13:00:00,46.69,46.76,46.63,46.76,6108.0,44.1268,44.1929,44.0701,44.1929,6108.0
2021-04-05 13:10:00,46.77,46.83,46.76,46.8,8998.0,44.2024,44.2591,44.1929,44.2307,8998.0
2021-04-05 13:20:00,46.78,46.78,46.74,46.78,6522.0,44.2118,44.2118,44.174,44.2118,6522.0
2021-04-05 13:30:00,46.77,46.77,46.7,46.71,10923.0,44.2024,44.2024,44.1362,44.1457,10923.0
2021-04-05 13:40:00,46.72,46.74,46.68,46.72,9327.0,44.1551,44.174,44.1173,44.1551,9327.0
2021-04-05 13:50:00,46.72,46.74,46.64,46.64,6144.0,44.1551,44.174,44.0795,44.0795,6144.0
2021-04-05 14:00:00,46.64,46.7,46.62,46.7,2500.0,44.0795,44.1362,44.0606,44.1362,2500.0
2021-04-05 14:10:00,46.68,46.7,46.65,46.65,2200.0,44.1173,44.1362,44.089,44.089,2200.0
2021-04-05 14:20:00,46.64,46.65,46.58,46.65,2300.0,44.0795,44.089,44.0228,44.089,2300.0
2021-04-05 14:30:00,46.66,46.74,46.62,46.62,6432.0,44.0984,44.174,44.0606,44.0606,6432.0
2021-04-05 14:40:00,46.59,46.61,46.54,46.57,9376.0,44.0323,44.0512,43.985,44.0134,9376.0
2021-04-05 14:50:00,46.57,46.57,46.48,46.51,8730.0,44.0134,44.0134,43.9283,43.9567,8730.0
2021-04-05 15:00:00,46.51,46.58,46.47,46.53,13757.0,43.9567,44.0228,43.9189,43.9756,13757.0
2021-04-05 15:10:00,46.52,46.54,46.48,46.49,9478.0,43.9661,43.985,43.9283,43.9378,9478.0
2021-04-05 15:20:00,46.51,46.57,46.49,46.56,20354.0,43.9567,44.0134,43.9378,44.0039,20354.0
2021-04-05 15:30:00,46.55,46.55,46.47,46.5,17110.0,43.9945,43.9945,43.9189,43.9472,17110.0
2021-04-05 15:40:00,46.51,46.6,46.48,46.6,21776.0,43.9567,44.0417,43.9283,44.0417,21776.0
2021-04-05 15:50:00,46.58,46.72,46.57,46.72,50134.0,44.0228,44.1551,44.0134,44.1551,50134.0
2021-04-06 09:30:00,47.11,47.6,47.1,47.56,85055.0,44.5237,44.9868,44.5143,44.949,85055.0
2021-04-06 09:40:00,47.61,47.69,47.47,47.58,37180.0,44.9963,45.0719,44.864,44.9679,37180.0
2021-04-06 09:50:00,47.59,47.88,47.56,47.78,42988.0,44.9774,45.2515,44.949,45.1569,42988.0
2021-04-06 10:00:00,47.78,47.96,47.78,47.93,39066.0,45.1569,45.3271,45.1569,45.2987,39066.0
2021-04-06 10:10:00,47.94,47.94,47.7,47.93,23675.0,45.3082,45.3082,45.0813,45.2987,23675.0
2021-04-06 10:20:00,47.95,47.98,47.79,47.81,14146.0,45.3176,45.346,45.1664,45.1853,14146.0
2021-04-06 10:30:00,47.82,48.11,47.82,48.06,59310.0,45.1947,45.4688,45.1947,45.4216,59310.0
2021-04-06 10:40:00,48.07,48.14,48.04,48.12,23382.0,45.431,45.4972,45.4027,45.4783,23382.0
2021-04-06 10:50:00,48.12,48.12,47.96,48.05,10250.0,45.4783,45.4783,45.3271,45.4121,10250.0
2021-04-06 11:00:00,48.04,48.13,47.97,48.1,24649.0,45.4027,45.4877,45.3365,45.4594,24649.0
2021-04-06 11:10:00,48.1,48.25,48.1,48.21,15946.0,45.4594,45.6011,45.4594,45.5633,15946.0
2021-04-06 11:20:00,48.21,48.21,48.06,48.2,15222.0,45.5633,45.5633,45.4216,45.5539,15222.0
2021-04-06 11:30:00,48.19,48.21,48.14,48.16,13514.0,45.5444,45.5633,45.4972,45.5161,13514.0
2021-04-06 11:40:00,48.15,48.24,48.15,48.21,20742.0,45.5066,45.5917,45.5066,45.5633,20742.0
2021-04-06 11:50:00,48.2,48.22,48.11,48.21,28926.0,45.5539,45.5728,45.4688,45.5633,28926.0
2021-04-06 12:00:00,48.2,48.2,48.06,48.11,24082.0,45.5539,45.5539,45.4216,45.4688,24082.0
2021-04-06 12:10:00,48.12,48.27,48.12,48.27,18064.0,45.4783,45.62,45.4783,45.62,18064.0
2021-04-06 12:20:00,48.28,48.33,48.27,48.27,23237.0,45.6295,45.6767,45.62,45.62,23237.0
2021-04-06 12:30:00,48.27,48.29,48.24,48.24,10984.0,45.62,45.6389,45.5917,45.5917,10984.0
2021-04-06 12:40:00,48.24,48.28,48.17,48.22,24527.0,45.5917,45.6295,45.5255,45.5728,24527.0
2021-04-06 12:50:00,48.22,48.25,48.17,48.17,13175.0,45.5728,45.6011,45.5255,45.5255,13175.0
2021-04-06 13:00:00,48.17,48.2,48.04,48.05,18910.0,45.5255,45.5539,45.4027,45.4121,18910.0
2021-04-06 13:10:00,48.05,48.12,47.97,47.98,10486.0,45.4121,45.4783,45.3365,45.346,10486.0
2021-04-06 13:20:00,47.96,47.97,47.83,47.91,16865.0,45.3271,45.3365,45.2042,45.2798,16865.0
2021-04-06 13:30:00,47.9,47.99,47.88,47.92,21411.0,45.2704,45.3554,45.2515,45.2893,21411.0
2021-04-06 13:40:00,47.92,47.94,47.89,47.91,10478.0,45.2893,45.3082,45.2609,45.2798,10478.0
2021-04-06 13:50:00,47.91,48.0,47.87,47.99,9312.0,45.2798,45.3649,45.242,45.3554,9312.0
2021-04-06 14:00:00,47.99,48.04,47.95,48.03,10716.0,45.3554,45.4027,45.3176,45.3932,10716.0
2021-04-06 14:10:00,48.03,48.11,48.03,48.06,9158.0,45.3932,45.4688,45.3932,45.4216,9158.0
2021-04-06 14:20:00,48.05,48.06,48.01,48.02,13255.0,45.4121,45.4216,45.3743,45.3838,13255.0
2021-04-06 14:30:00,48.01,48.05,47.88,47.89,16779.0,45.3743,45.4121,45.2515,45.2609,16779.0
2021-04-06 14:40:00,47.88,48.0,47.84,48.0,32563.0,45.2515,45.3649,45.2136,45.3649,32563.0
2021-04-06 14:50:00,48.0,48.07,47.98,48.05,12557.0,45.3649,45.431,45.346,45.4121,12557.0
2021-04-06 15:00:00,48.07,48.07,47.99,48.01,10392.0,45.431,45.431,45.3554,45.3743,10392.0
2021-04-06 15:10:00,48.01,48.04,47.96,48.04,9352.0,45.3743,45.4027,45.3271,45.4027,9352.0
2021-04-06 15:20:00,48.04,48.04,47.89,47.96,12768.0,45.4027,45.4027,45.2609,45.3271,12768.0
2021-04-06 15:30:00,47.99,48.01,47.92,47.92,15796.0,45.3554,45.3743,45.2893,45.2893,15796.0
2021-04-06 15:40:00,47.93,47.96,47.83,47.88,35619.0,45.2987,45.3271,45.2042,45.2515,35619.0
2021-04-06 15:50:00,47.87,47.95,47.83,47.9,86000.0,45.242,45.3176,45.2042,45.2704,86000.0
2021-04-07 09:30:00,47.68,47.68,47.25,47.38,82906.0,45.0624,45.0624,44.656,44.7789,82906.0
2021-04-07 09:40:00,47.38,47.55,47.38,47.52,14363.0,44.7789,44.9396,44.7789,44.9112,14363.0
2021-04-07 09:50:00,47.51,47.8,47.5,47.77,8472.0,44.9018,45.1758,44.8923,45.1475,8472.0
2021-04-07 10:00:00,47.79,47.79,47.65,47.7,5304.0,45.1664,45.1664,45.0341,45.0813,5304.0
2021-04-07 10:10:00,47.71,47.81,47.62,47.66,6200.0,45.0908,45.1853,45.0057,45.0435,6200.0
2021-04-07 10:20:00,47.68,47.69,47.59,47.69,5473.0,45.0624,45.0719,44.9774,45.0719,5473.0
2021-04-07 10:30:00,47.69,47.69,47.43,47.56,11263.0,45.0719,45.0719,44.8262,44.949,11263.0
2021-04-07 10:40:00,47.53,47.68,47.53,47.67,3518.0,44.9207,45.0624,44.9207,45.053,3518.0
2021-04-07 10:50:00,47.67,47.67,47.58,47.61,5579.0,45.053,45.053,44.9679,44.9963,5579.0
2021-04-07 11:00:00,47.62,47.68,47.57,47.68,9199.0,45.0057,45.0624,44.9585,45.0624,9199.0
2021-04-07 11:10:00,47.68,47.69,47.56,47.61,3866.0,45.0624,45.0719,44.949,44.9963,3866.0
2021-04-07 11:20:00,47.6,47.6,47.4,47.45,6005.0,44.9868,44.9868,44.7978,44.8451,6005.0
2021-04-07 11:30:00,47.46,47.5,47.38,47.44,4528.0,44.8545,44.8923,44.7789,44.8356,4528.0
2021-04-07 11:40:00,47.44,47.46,47.34,47.36,7692.0,44.8356,44.8545,44.7411,44.76,7692.0
2021-04-07 11:50:00,47.35,47.4,47.33,47.4,8660.0,44.7505,44.7978,44.7316,44.7978,8660.0
2021-04-07 12:00:00,47.41,47.41,47.33,47.39,5822.0,44.8073,44.8073,44.7316,44.7884,5822.0
2021-04-07 12:10:00,47.4,47.42,47.28,47.29,5893.0,44.7978,44.8167,44.6844,44.6938,5893.0
2021-04-07 12:20:00,47.28,47.33,47.25,47.31,6466.0,44.6844,44.7316,44.656,44.7127,6466.0
2021-04-07 12:30:00,47.31,47.39,47.31,47.38,3617.0,44.7127,44.7884,44.7127,44.7789,3617.0
2021-04-07 12:40:00,47.36,47.37,47.31,47.31,4008.0,44.76,44.7694,44.7127,44.7127,4008.0
2021-04-07 12:50:00,47.32,47.33,47.24,47.28,2613.0,44.7222,44.7316,44.6466,44.6844,2613.0
2021-04-07 13:00:00,47.29,47.39,47.29,47.37,3854.0,44.6938,44.7884,44.6938,44.7694,3854.0
2021-04-07 13:10:00,47.36,47.45,47.36,47.44,6076.0,44.76,44.8451,44.76,44.8356,6076.0
2021-04-07 13:20:00,47.43,47.43,47.37,47.42,7935.0,44.8262,44.8262,44.7694,44.8167,7935.0
2021-04-07 13:30:00,47.38,47.51,47.37,47.49,5837.0,44.7789,44.9018,44.7694,44.8829,5837.0
2021-04-07 13:40:00,47.53,47.55,47.38,47.4,18514.0,44.9207,44.9396,44.7789,44.7978,18514.0
2021-04-07 13:50:00,47.4,47.49,47.4,47.48,2595.0,44.7978,44.8829,44.7978,44.8734,2595.0
2021-04-07 14:00:00,47.47,47.51,47.34,47.5,4116.0,44.864,44.9018,44.7411,44.8923,4116.0
2021-04-07 14:10:00,47.5,47.56,47.47,47.55,7509.0,44.8923,44.949,44.864,44.9396,7509.0
2021-04-07 14:20:00,47.55,47.55,47.33,47.38,5399.0,44.9396,44.9396,44.7316,44.7789,5399.0
2021-04-07 14:30:00,47.4,47.44,47.36,47.36,5596.0,44.7978,44.8356,44.76,44.76,5596.0
2021-04-07 14:40:00,47.38,47.4,47.37,47.37,3662.0,44.7789,44.7978,44.7694,44.7694,3662.0
2021-04-07 14:50:00,47.37,47.41,47.35,47.36,7205.0,44.7694,44.8073,44.7505,44.76,7205.0
2021-04-07 15:00:00,47.37,47.39,47.21,47.25,19829.0,44.7694,44.7884,44.6182,44.656,19829.0
2021-04-07 15:10:00,47.28,47.3,47.18,47.19,21545.0,44.6844,44.7033,44.5899,44.5993,21545.0
2021-04-07 15:20:00,47.19,47.23,47.1,47.12,40338.0,44.5993,44.6371,44.5143,44.5332,40338.0
2021-04-07 15:30:00,47.12,47.14,47.08,47.08,45012.0,44.5332,44.5521,44.4954,44.4954,45012.0
2021-04-07 15:40:00,47.09,47.18,47.09,47.14,48035.0,44.5048,44.5899,44.5048,44.5521,48035.0
2021-04-07 15:50:00,47.14,47.27,47.1,47.26,114739.0,44.5521,44.6749,44.5143,44.6655,114739.0
2021-04-08 09:30:00,48.15,48.46,48.07,48.43,102087.0,45.5066,45.7996,45.431,45.7713,102087.0
2021-04-08 09:40:00,48.41,48.53,48.32,48.45,45364.0,45.7524,45.8658,45.6673,45.7902,45364.0
2021-04-08 09:50:00,48.44,48.59,48.36,48.37,44306.0,45.7807,45.9225,45.7051,45.7146,44306.0
2021-04-08 10:00:00,48.38,48.4,48.14,48.26,28518.0,45.724,45.7429,45.4972,45.6106,28518.0
2021-04-08 10:10:00,48.24,48.42,48.21,48.37,22461.0,45.5917,45.7618,45.5633,45.7146,22461.0
2021-04-08 10:20:00,48.41,48.49,48.36,48.37,12822.0,45.7524,45.828,45.7051,45.7146,12822.0
2021-04-08 10:30:00,48.39,48.55,48.39,48.55,15326.0,45.7335,45.8847,45.7335,45.8847,15326.0
2021-04-08 10:40:00,48.56,48.69,48.54,48.6,19503.0,45.8941,46.017,45.8752,45.9319,19503.0
2021-04-08 10:50:00,48.61,48.61,48.44,48.48,18491.0,45.9414,45.9414,45.7807,45.8185,18491.0
2021-04-08 11:00:00,48.5,48.56,48.34,48.56,16776.0,45.8374,45.8941,45.6862,45.8941,16776.0
2021-04-08 11:10:00,48.55,48.58,48.51,48.55,9863.0,45.8847,45.913,45.8469,45.8847,9863.0
2021-04-08 11:20:00,48.56,48.58,48.51,48.52,11002.0,45.8941,45.913,45.8469,45.8563,11002.0
2021-04-08 11:30:00,48.52,48.59,48.45,48.46,11521.0,45.8563,45.9225,45.7902,45.7996,11521.0
2021-04-08 11:40:00,48.45,48.5,48.42,48.47,12167.0,45.7902,45.8374,45.7618,45.8091,12167.0
2021-04-08 11:50:00,48.46,48.57,48.45,48.57,11400.0,45.7996,45.9036,45.7902,45.9036,11400.0
2021-04-08 12:00:00,48.57,48.6,48.53,48.57,13637.0,45.9036,45.9319,45.8658,45.9036,13637.0
2021-04-08 12:10:00,48.57,48.64,48.54,48.63,14389.0,45.9036,45.9697,45.8752,45.9603,14389.0
2021-04-08 12:20:00,48.63,48.65,48.61,48.65,20155.0,45.9603,45.9792,45.9414,45.9792,20155.0
2021-04-08 12:30:00,48.65,48.74,48.62,48.64,16453.0,45.9792,46.0642,45.9508,45.9697,16453.0
2021-04-08 12:40:00,48.65,48.71,48.61,48.7,22053.0,45.9792,46.0359,45.9414,46.0264,22053.0
2021-04-08 12:50:00,48.7,48.71,48.62,48.69,18772.0,46.0264,46.0359,45.9508,46.017,18772.0
2021-04-08 13:00:00,48.69,48.7,48.61,48.64,17221.0,46.017,46.0264,45.9414,45.9697,17221.0
2021-04-08 13:10:00,48.63,48.7,48.61,48.66,11876.0,45.9603,46.0264,45.9414,45.9886,11876.0
2021-04-08 13:20:00,48.66,48.71,48.66,48.71,15165.0,45.9886,46.0359,45.9886,46.0359,15165.0
2021-04-08 13:30:00,48.71,48.72,48.67,48.72,7869.0,46.0359,46.0453,45.9981,46.0453,7869.0
2021-04-08 13:40:00,48.72,48.74,48.63,48.64,15377.0,46.0453,46.0642,45.9603,45.9697,15377.0
2021-04-08 13:50:00,48.64,48.71,48.63,48.7,10318.0,45.9697,46.0359,45.9603,46.0264,10318.0
2021-04-08 14:00:00,48.69,48.76,48.69,48.75,8555.0,46.017,46.0831,46.017,46.0737,8555.0
2021-04-08 14:10:00,48.77,48.86,48.77,48.86,12537.0,46.0926,46.1777,46.0926,46.1777,12537.0
2021-04-08 14:20:00,48.86,48.9,48.84,48.89,17971.0,46.1777,46.2155,46.1587,46.206,17971.0
2021-04-08 14:30:00,48.89,48.92,48.86,48.89,17183.0,46.206,46.2344,46.1777,46.206,17183.0
2021-04-08 14:40:00,48.9,48.91,48.85,48.88,12522.0,46.2155,46.2249,46.1682,46.1966,12522.0
2021-04-08 14:50:00,48.88,48.92,48.84,48.91,16222.0,46.1966,46.2344,46.1587,46.2249,16222.0
2021-04-08 15:00:00,48.9,49.02,48.9,49.01,30014.0,46.2155,46.3289,46.2155,46.3194,30014.0
2021-04-08 15:10:00,49.01,49.03,49.0,49.03,25582.0,46.3194,46.3383,46.31,46.3383,25582.0
2021-04-08 15:20:00,49.03,49.03,48.9,48.92,28305.0,46.3383,46.3383,46.2155,46.2344,28305.0
2021-04-08 15:30:00,48.92,48.92,48.81,48.82,46253.0,46.2344,46.2344,46.1304,46.1398,46253.0
2021-04-08 15:40:00,48.83,48.86,48.75,48.83,80903.0,46.1493,46.1777,46.0737,46.1493,80903.0
2021-04-08 15:50:00,48.82,48.94,48.81,48.83,227634.0,46.1398,46.2533,46.1304,46.1493,227634.0
2021-04-09 09:30:00,47.95,48.29,47.81,48.13,77841.0,45.3176,45.6389,45.1853,45.4877,77841.0
2021-04-09 09:40:00,48.15,48.49,48.1,48.48,25955.0,45.5066,45.828,45.4594,45.8185,25955.0
2021-04-09 09:50:00,48.44,48.61,48.44,48.5,42983.0,45.7807,45.9414,45.7807,45.8374,42983.0
2021-04-09 10:00:00,48.5,48.66,48.48,48.49,10343.0,45.8374,45.9886,45.8185,45.828,10343.0
2021-04-09 10:10:00,48.49,48.61,48.41,48.56,6180.0,45.828,45.9414,45.7524,45.8941,6180.0
2021-04-09 10:20:00,48.58,48.66,48.54,48.6,16359.0,45.913,45.9886,45.8752,45.9319,16359.0
2021-04-09 10:30:00,48.61,48.7,48.49,48.64,9026.0,45.9414,46.0264,45.828,45.9697,9026.0
2021-04-09 10:40:00,48.63,48.88,48.6,48.84,15430.0,45.9603,46.1966,45.9319,46.1587,15430.0
2021-04-09 10:50:00,48.85,48.93,48.74,48.77,8366.0,46.1682,46.2438,46.0642,46.0926,8366.0
2021-04-09 11:00:00,48.77,48.81,48.72,48.79,4882.0,46.0926,46.1304,46.0453,46.1115,4882.0
2021-04-09 11:10:00,48.79,48.88,48.74,48.88,5694.0,46.1115,46.1966,46.0642,46.1966,5694.0
2021-04-09 11:20:00,48.9,48.92,48.79,48.82,4749.0,46.2155,46.2344,46.1115,46.1398,4749.0
2021-04-09 11:30:00,48.84,48.85,48.78,48.81,8586.0,46.1587,46.1682,46.102,46.1304,8586.0
2021-04-09 11:40:00,48.82,48.92,48.82,48.88,5385.0,46.1398,46.2344,46.1398,46.1966,5385.0
2021-04-09 11:50:00,48.88,48.93,48.87,48.91,2900.0,46.1966,46.2438,46.1871,46.2249,2900.0
2021-04-09 12:00:00,48.89,48.91,48.82,48.84,9621.0,46.206,46.2249,46.1398,46.1587,9621.0
2021-04-09 12:10:00,48.83,48.88,48.81,48.88,7958.0,46.1493,46.1966,46.1304,46.1966,7958.0
2021-04-09 12:20:00,48.87,48.96,48.87,48.96,18622.0,46.1871,46.2722,46.1871,46.2722,18622.0
2021-04-09 12:30:00,48.97,48.97,48.95,48.95,2734.0,46.2816,46.2816,46.2627,46.2627,2734.0
2021-04-09 12:40:00,48.95,48.95,48.84,48.84,6452.0,46.2627,46.2627,46.1587,46.1587,6452.0
2021-04-09 12:50:00,48.84,48.87,48.84,48.84,5596.0,46.1587,46.1871,46.1587,46.1587,5596.0
2021-04-09 13:00:00,48.85,48.87,48.79,48.8,10865.0,46.1682,46.1871,46.1115,46.1209,10865.0
2021-04-09 13:10:00,48.8,48.94,48.8,48.94,4113.0,46.1209,46.2533,46.1209,46.2533,4113.0
2021-04-09 13:20:00,48.95,48.95,48.86,48.86,3449.0,46.2627,46.2627,46.1777,46.1777,3449.0
2021-04-09 13:30:00,48.85,48.93,48.82,48.87,6215.0,46.1682,46.2438,46.1398,46.1871,6215.0
2021-04-09 13:40:00,48.85,48.86,48.74,48.75,5078.0,46.1682,46.1777,46.0642,46.0737,5078.0
2021-04-09 13:50:00,48.76,48.77,48.69,48.7,4492.0,46.0831,46.0926,46.017,46.0264,4492.0
2021-04-09 14:00:00,48.71,48.71,48.59,48.6,5745.0,46.0359,46.0359,45.9225,45.9319,5745.0
2021-04-09 14:10:00,48.58,48.58,48.49,48.58,7416.0,45.913,45.913,45.828,45.913,7416.0
2021-04-09 14:20:00,48.58,48.74,48.55,48.71,7379.0,45.913,46.0642,45.8847,46.0359,7379.0
2021-04-09 14:30:00,48.7,48.74,48.7,48.72,2754.0,46.0264,46.0642,46.0264,46.0453,2754.0
2021-04-09 14:40:00,48.73,48.74,48.68,48.71,4282.0,46.0548,46.0642,46.0075,46.0359,4282.0
2021-04-09 14:50:00,48.71,48.75,48.67,48.69,9270.0,46.0359,46.0737,45.9981,46.017,9270.0
2021-04-09 15:00:00,48.71,48.72,48.69,48.69,4737.0,46.0359,46.0453,46.017,46.017,4737.0
2021-04-09 15:10:00,48.69,48.7,48.61,48.62,6493.0,46.017,46.0264,45.9414,45.9508,6493.0
2021-04-09 15:20:00,48.62,48.75,48.62,48.75,8358.0,45.9508,46.0737,45.9508,46.0737,8358.0
2021-04-09 15:30:00,48.76,48.76,48.68,48.71,6732.0,46.0831,46.0831,46.0075,46.0359,6732.0
2021-04-09 15:40:00,48.72,48.72,48.65,48.68,11763.0,46.0453,46.0453,45.9792,46.0075,11763.0
2021-04-09 15:50:00,48.69,48.69,48.63,48.64,49935.0,46.017,46.017,45.9603,45.9697,49935.0
2021-04-12 09:30:00,48.19,48.38,47.94,48.32,108036.0,45.5444,45.724,45.3082,45.6673,108036.0
2021-04-12 09:40:00,48.28,48.38,48.09,48.1,12118.0,45.6295,45.724,45.4499,45.4594,12118.0
2021-04-12 09:50:00,48.05,48.05,47.82,47.92,18485.0,45.4121,45.4121,45.1947,45.2893,18485.0
2021-04-12 10:00:00,47.9,47.93,47.69,47.77,19333.0,45.2704,45.2987,45.0719,45.1475,19333.0
2021-04-12 10:10:00,47.78,47.95,47.72,47.91,14723.0,45.1569,45.3176,45.1002,45.2798,14723.0
2021-04-12 10:20:00,47.9,48.04,47.86,47.94,12632.0,45.2704,45.4027,45.2325,45.3082,12632.0
2021-04-12 10:30:00,47.93,47.93,47.61,47.62,13706.0,45.2987,45.2987,44.9963,45.0057,13706.0
2021-04-12 10:40:00,47.61,47.71,47.59,47.69,6303.0,44.9963,45.0908,44.9774,45.0719,6303.0
2021-04-12 10:50:00,47.7,47.74,47.62,47.72,7568.0,45.0813,45.1191,45.0057,45.1002,7568.0
2021-04-12 11:00:00,47.72,47.86,47.72,47.78,13915.0,45.1002,45.2325,45.1002,45.1569,13915.0
2021-04-12 11:10:00,47.76,47.84,47.64,47.83,14134.0,45.138,45.2136,45.0246,45.2042,14134.0
2021-04-12 11:20:00,47.82,47.84,47.66,47.67,4701.0,45.1947,45.2136,45.0435,45.053,4701.0
2021-04-12 11:30:00,47.66,47.66,47.45,47.47,12631.0,45.0435,45.0435,44.8451,44.864,12631.0
2021-04-12 11:40:00,47.46,47.46,47.36,47.38,20442.0,44.8545,44.8545,44.76,44.7789,20442.0
2021-04-12 11:50:00,47.37,47.42,47.36,47.39,6997.0,44.7694,44.8167,44.76,44.7884,6997.0
2021-04-12 12:00:00,47.4,47.54,47.4,47.45,13802.0,44.7978,44.9301,44.7978,44.8451,13802.0
2021-04-12 12:10:00,47.45,47.48,47.43,47.45,18428.0,44.8451,44.8734,44.8262,44.8451,18428.0
2021-04-12 12:20:00,47.47,47.51,47.45,47.5,11267.0,44.864,44.9018,44.8451,44.8923,11267.0
2021-04-12 12:30:00,47.51,47.6,47.51,47.53,4767.0,44.9018,44.9868,44.9018,44.9207,4767.0
2021-04-12 12:40:00,47.53,47.64,47.53,47.6,8256.0,44.9207,45.0246,44.9207,44.9868,8256.0
2021-04-12 12:50:00,47.6,47.6,47.47,47.47,9821.0,44.9868,44.9868,44.864,44.864,9821.0
2021-04-12 13:00:00,47.46,47.54,47.4,47.51,24623.0,44.8545,44.9301,44.7978,44.9018,24623.0
2021-04-12 13:10:00,47.51,47.51,47.42,47.44,4870.0,44.9018,44.9018,44.8167,44.8356,4870.0
2021-04-12 13:20:00,47.45,47.52,47.4,47.49,4781.0,44.8451,44.9112,44.7978,44.8829,4781.0
2021-04-12 13:30:00,47.49,47.5,47.44,47.47,6439.0,44.8829,44.8923,44.8356,44.864,6439.0
2021-04-12 13:40:00,47.47,47.48,47.42,47.46,5019.0,44.864,44.8734,44.8167,44.8545,5019.0
2021-04-12 13:50:00,47.44,47.46,47.38,47.38,4626.0,44.8356,44.8545,44.7789,44.7789,4626.0
2021-04-12 14:00:00,47.4,47.47,47.36,47.43,7099.0,44.7978,44.864,44.76,44.8262,7099.0
2021-04-12 14:10:00,47.43,47.45,47.39,47.4,5808.0,44.8262,44.8451,44.7884,44.7978,5808.0
2021-04-12 14:20:00,47.4,47.4,47.28,47.29,6577.0,44.7978,44.7978,44.6844,44.6938,6577.0
2021-04-12 14:30:00,47.29,47.36,47.25,47.29,6788.0,44.6938,44.76,44.656,44.6938,6788.0
2021-04-12 14:40:00,47.28,47.33,47.2,47.33,14324.0,44.6844,44.7316,44.6088,44.7316,14324.0
2021-04-12 14:50:00,47.33,47.33,47.25,47.3,8304.0,44.7316,44.7316,44.656,44.7033,8304.0
2021-04-12 15:00:00,47.29,47.32,47.26,47.31,8909.0,44.6938,44.7222,44.6655,44.7127,8909.0
2021-04-12 15:10:00,47.32,47.35,47.22,47.22,16124.0,44.7222,44.7505,44.6277,44.6277,16124.0
2021-04-12 15:20:00,47.22,47.27,47.22,47.26,13250.0,44.6277,44.6749,44.6277,44.6655,13250.0
2021-04-12 15:30:00,47.26,47.29,47.23,47.23,21287.0,44.6655,44.6938,44.6371,44.6371,21287.0
2021-04-12 15:40:00,47.23,47.31,47.19,47.3,35477.0,44.6371,44.7127,44.5993,44.7033,35477.0
2021-04-12 15:50:00,47.29,47.43,47.29,47.43,142265.0,44.6938,44.8262,44.6938,44.8262,142265.0
2021-04-13 09:30:00,48.03,48.54,47.99,48.53,103524.0,45.3932,45.8752,45.3554,45.8658,103524.0
2021-04-13 09:40:00,48.54,48.69,48.52,48.6,27348.0,45.8752,46.017,45.8563,45.9319,27348.0
2021-04-13 09:50:00,48.62,48.85,48.62,48.82,28074.0,45.9508,46.1682,45.9508,46.1398,28074.0
2021-04-13 10:00:00,48.86,48.88,48.53,48.54,20409.0,46.1777,46.1966,45.8658,45.8752,20409.0
2021-04-13 10:10:00,48.54,48.54,48.2,48.2,24595.0,45.8752,45.8752,45.5539,45.5539,24595.0
2021-04-13 10:20:00,48.2,48.35,48.2,48.32,35955.0,45.5539,45.6956,45.5539,45.6673,35955.0
2021-04-13 10:30:00,48.33,48.37,48.11,48.17,13680.0,45.6767,45.7146,45.4688,45.5255,13680.0
2021-04-13 10:40:00,48.2,48.5,48.2,48.5,12470.0,45.5539,45.8374,45.5539,45.8374,12470.0
2021-04-13 10:50:00,48.52,48.54,48.3,48.43,9484.0,45.8563,45.8752,45.6484,45.7713,9484.0
2021-04-13 11:00:00,48.47,48.48,48.31,48.35,7846.0,45.8091,45.8185,45.6578,45.6956,7846.0
2021-04-13 11:10:00,48.35,48.4,48.29,48.31,5256.0,45.6956,45.7429,45.6389,45.6578,5256.0
2021-04-13 11:20:00,48.31,48.55,48.3,48.54,8113.0,45.6578,45.8847,45.6484,45.8752,8113.0
2021-04-13 11:30:00,48.55,48.61,48.49,48.61,18392.0,45.8847,45.9414,45.828,45.9414,18392.0
2021-04-13 11:40:00,48.66,48.74,48.65,48.68,14959.0,45.9886,46.0642,45.9792,46.0075,14959.0
2021-04-13 11:50:00,48.69,48.7,48.58,48.64,10533.0,46.017,46.0264,45.913,45.9697,10533.0
2021-04-13 12:00:00,48.68,48.74,48.61,48.61,7157.0,46.0075,46.0642,45.9414,45.9414,7157.0
2021-04-13 12:10:00,48.62,48.73,48.62,48.67,4896.0,45.9508,46.0548,45.9508,45.9981,4896.0
2021-04-13 12:20:00,48.67,48.67,48.59,48.66,6403.0,45.9981,45.9981,45.9225,45.9886,6403.0
2021-04-13 12:30:00,48.65,48.65,48.52,48.52,6646.0,45.9792,45.9792,45.8563,45.8563,6646.0
2021-04-13 12:40:00,48.54,48.54,48.47,48.5,10164.0,45.8752,45.8752,45.8091,45.8374,10164.0
2021-04-13 12:50:00,48.52,48.52,48.47,48.52,7343.0,45.8563,45.8563,45.8091,45.8563,7343.0
2021-04-13 13:00:00,48.53,48.75,48.53,48.74,11843.0,45.8658,46.0737,45.8658,46.0642,11843.0
2021-04-13 13:10:00,48.76,48.78,48.74,48.76,7635.0,46.0831,46.102,46.0642,46.0831,7635.0
2021-04-13 13:20:00,48.76,48.78,48.68,48.75,9775.0,46.0831,46.102,46.0075,46.0737,9775.0
2021-04-13 13:30:00,48.75,48.75,48.65,48.65,7886.0,46.0737,46.0737,45.9792,45.9792,7886.0
2021-04-13 13:40:00,48.66,48.71,48.62,48.66,3998.0,45.9886,46.0359,45.9508,45.9886,3998.0
2021-04-13 13:50:00,48.65,48.65,48.56,48.57,11972.0,45.9792,45.9792,45.8941,45.9036,11972.0
2021-04-13 14:00:00,48.56,48.6,48.54,48.57,4967.0,45.8941,45.9319,45.8752,45.9036,4967.0
2021-04-13 14:10:00,48.6,48.66,48.6,48.64,5115.0,45.9319,45.9886,45.9319,45.9697,5115.0
2021-04-13 14:20:00,48.64,48.66,48.63,48.66,4249.0,45.9697,45.9886,45.9603,45.9886,4249.0
2021-04-13 14:30:00,48.67,48.7,48.61,48.61,6285.0,45.9981,46.0264,45.9414,45.9414,6285.0
2021-04-13 14:40:00,48.6,48.6,48.57,48.58,7237.0,45.9319,45.9319,45.9036,45.913,7237.0
2021-04-13 14:50:00,48.6,48.68,48.6,48.68,4959.0,45.9319,46.0075,45.9319,46.0075,4959.0
2021-04-13 15:00:00,48.67,48.72,48.66,48.71,7714.0,45.9981,46.0453,45.9886,46.0359,7714.0
2021-04-13 15:10:00,48.72,48.72,48.6,48.61,14165.0,46.0453,46.0453,45.9319,45.9414,14165.0
2021-04-13 15:20:00,48.61,48.62,48.54,48.56,16110.0,45.9414,45.9508,45.8752,45.8941,16110.0
2021-04-13 15:30:00,48.56,48.56,48.47,48.54,20196.0,45.8941,45.8941,45.8091,45.8752,20196.0
2021-04-13 15:40:00,48.54,48.56,48.48,48.56,30340.0,45.8752,45.8941,45.8185,45.8941,30340.0
2021-04-13 15:50:00,48.56,48.57,48.43,48.47,119015.0,45.8941,45.9036,45.7713,45.8091,119015.0
2021-04-14 09:30:00,48.31,48.56,48.14,48.22,67806.0,45.6578,45.8941,45.4972,45.5728,67806.0
2021-04-14 09:40:00,48.23,48.45,48.22,48.38,27069.0,45.5822,45.7902,45.5728,45.724,27069.0
2021-04-14 09:50:00,48.33,48.37,48.22,48.24,16188.0,45.6767,45.7146,45.5728,45.5917,16188.0
2021-04-14 10:00:00,48.22,48.3,48.18,48.25,29618.0,45.5728,45.6484,45.535,45.6011,29618.0
2021-04-14 10:10:00,48.31,48.38,48.28,48.31,24930.0,45.6578,45.724,45.6295,45.6578,24930.0
2021-04-14 10:20:00,48.29,48.32,48.16,48.31,15309.0,45.6389,45.6673,45.5161,45.6578,15309.0
2021-04-14 10:30:00,48.33,48.5,48.3,48.47,29822.0,45.6767,45.8374,45.6484,45.8091,29822.0
2021-04-14 10:40:00,48.48,48.62,48.47,48.62,15092.0,45.8185,45.9508,45.8091,45.9508,15092.0
2021-04-14 10:50:00,48.57,48.57,48.37,48.39,8032.0,45.9036,45.9036,45.7146,45.7335,8032.0
2021-04-14 11:00:00,48.37,48.46,48.23,48.26,8039.0,45.7146,45.7996,45.5822,45.6106,8039.0
2021-04-14 11:10:00,48.26,48.37,48.21,48.28,9542.0,45.6106,45.7146,45.5633,45.6295,9542.0
2021-04-14 11:20:00,48.3,48.35,48.2,48.3,6181.0,45.6484,45.6956,45.5539,45.6484,6181.0
2021-04-14 11:30:00,48.35,48.4,48.3,48.39,5734.0,45.6956,45.7429,45.6484,45.7335,5734.0
2021-04-14 11:40:00,48.39,48.42,48.36,48.37,2060.0,45.7335,45.7618,45.7051,45.7146,2060.0
2021-04-14 11:50:00,48.39,48.44,48.37,48.42,11082.0,45.7335,45.7807,45.7146,45.7618,11082.0
2021-04-14 12:00:00,48.41,48.41,48.3,48.3,6024.0,45.7524,45.7524,45.6484,45.6484,6024.0
2021-04-14 12:10:00,48.37,48.43,48.36,48.43,2420.0,45.7146,45.7713,45.7051,45.7713,2420.0
2021-04-14 12:20:00,48.4,48.4,48.26,48.26,3799.0,45.7429,45.7429,45.6106,45.6106,3799.0
2021-04-14 12:30:00,48.26,48.29,48.23,48.29,5757.0,45.6106,45.6389,45.5822,45.6389,5757.0
2021-04-14 12:40:00,48.29,48.31,48.24,48.24,1449.0,45.6389,45.6578,45.5917,45.5917,1449.0
2021-04-14 12:50:00,48.23,48.25,48.21,48.23,8816.0,45.5822,45.6011,45.5633,45.5822,8816.0
2021-04-14 13:00:00,48.22,48.22,48.14,48.16,2650.0,45.5728,45.5728,45.4972,45.5161,2650.0
2021-04-14 13:10:00,48.17,48.18,48.13,48.15,3097.0,45.5255,45.535,45.4877,45.5066,3097.0
2021-04-14 13:20:00,48.15,48.19,48.14,48.18,5885.0,45.5066,45.5444,45.4972,45.535,5885.0
2021-04-14 13:30:00,48.2,48.2,48.02,48.04,4577.0,45.5539,45.5539,45.3838,45.4027,4577.0
2021-04-14 13:40:00,48.05,48.19,48.05,48.15,17150.0,45.4121,45.5444,45.4121,45.5066,17150.0
2021-04-14 13:50:00,48.15,48.15,48.02,48.05,3806.0,45.5066,45.5066,45.3838,45.4121,3806.0
2021-04-14 14:00:00,48.04,48.04,47.88,47.92,20175.0,45.4027,45.4027,45.2515,45.2893,20175.0
2021-04-14 14:10:00,47.92,47.96,47.87,47.91,10852.0,45.2893,45.3271,45.242,45.2798,10852.0
2021-04-14 14:20:00,47.91,47.92,47.89,47.89,8229.0,45.2798,45.2893,45.2609,45.2609,8229.0
2021-04-14 14:30:00,47.88,47.88,47.73,47.75,10130.0,45.2515,45.2515,45.1097,45.1286,10130.0
2021-04-14 14:40:00,47.75,47.84,47.74,47.81,11029.0,45.1286,45.2136,45.1191,45.1853,11029.0
2021-04-14 14:50:00,47.79,47.82,47.74,47.76,15951.0,45.1664,45.1947,45.1191,45.138,15951.0
2021-04-14 15:00:00,47.75,47.8,47.69,47.74,19999.0,45.1286,45.1758,45.0719,45.1191,19999.0
2021-04-14 15:10:00,47.73,47.81,47.71,47.81,16438.0,45.1097,45.1853,45.0908,45.1853,16438.0
2021-04-14 15:20:00,47.8,47.9,47.78,47.9,19089.0,45.1758,45.2704,45.1569,45.2704,19089.0
2021-04-14 15:30:00,47.91,47.92,47.81,47.84,26387.0,45.2798,45.2893,45.1853,45.2136,26387.0
2021-04-14 15:40:00,47.83,47.9,47.73,47.85,56239.0,45.2042,45.2704,45.1097,45.2231,56239.0
2021-04-14 15:50:00,47.84,47.86,47.75,47.8,77289.0,45.2136,45.2325,45.1286,45.1758,77289.0
2021-04-15 09:30:00,48.5,48.9,48.3,48.89,90723.0,45.8374,46.2155,45.6484,46.206,90723.0
2021-04-15 09:40:00,48.89,49.07,48.84,49.07,53052.0,46.206,46.3761,46.1587,46.3761,53052.0
2021-04-15 09:50:00,49.09,49.25,49.09,49.2,35657.0,46.395,46.5462,46.395,46.499,35657.0
2021-04-15 10:00:00,49.21,49.48,49.19,49.46,35673.0,46.5084,46.7636,46.4895,46.7447,35673.0
2021-04-15 10:10:00,49.47,49.59,49.47,49.54,39553.0,46.7542,46.8676,46.7542,46.8203,39553.0
2021-04-15 10:20:00,49.57,49.72,49.56,49.71,29053.0,46.8487,46.9904,46.8392,46.981,29053.0
2021-04-15 10:30:00,49.7,49.78,49.55,49.77,62277.0,46.9715,47.0471,46.8298,47.0377,62277.0
2021-04-15 10:40:00,49.77,49.8,49.53,49.65,14464.0,47.0377,47.066,46.8109,46.9243,14464.0
2021-04-15 10:50:00,49.66,49.76,49.55,49.68,16387.0,46.9337,47.0282,46.8298,46.9526,16387.0
2021-04-15 11:00:00,49.69,49.96,49.68,49.86,57085.0,46.9621,47.2173,46.9526,47.1228,57085.0
2021-04-15 11:10:00,49.86,49.88,49.61,49.74,59607.0,47.1228,47.1417,46.8865,47.0093,59607.0
2021-04-15 11:20:00,49.74,49.98,49.74,49.91,30698.0,47.0093,47.2362,47.0093,47.17,30698.0
2021-04-15 11:30:00,49.95,50.1,49.88,50.07,44307.0,47.2078,47.3496,47.1417,47.3212,44307.0
2021-04-15 11:40:00,50.07,50.07,49.87,49.89,16457.0,47.3212,47.3212,47.1322,47.1511,16457.0
2021-04-15 11:50:00,49.9,49.94,49.77,49.77,28267.0,47.1606,47.1984,47.0377,47.0377,28267.0
2021-04-15 12:00:00,49.78,50.02,49.78,49.96,28497.0,47.0471,47.274,47.0471,47.2173,28497.0
2021-04-15 12:10:00,49.94,49.99,49.91,49.94,21455.0,47.1984,47.2456,47.17,47.1984,21455.0
2021-04-15 12:20:00,49.95,49.95,49.81,49.87,9390.0,47.2078,47.2078,47.0755,47.1322,9390.0
2021-04-15 12:30:00,49.86,49.93,49.84,49.85,8107.0,47.1228,47.1889,47.1038,47.1133,8107.0
2021-04-15 12:40:00,49.85,49.94,49.83,49.93,12118.0,47.1133,47.1984,47.0944,47.1889,12118.0
2021-04-15 12:50:00,49.92,49.94,49.85,49.94,14638.0,47.1795,47.1984,47.1133,47.1984,14638.0
2021-04-15 13:00:00,49.94,49.99,49.94,49.98,12070.0,47.1984,47.2456,47.1984,47.2362,12070.0
2021-04-15 13:10:00,49.97,49.99,49.91,49.98,18697.0,47.2267,47.2456,47.17,47.2362,18697.0
2021-04-15 13:20:00,49.97,49.99,49.95,49.98,9353.0,47.2267,47.2456,47.2078,47.2362,9353.0
2021-04-15 13:30:00,49.98,50.0,49.9,49.93,9972.0,47.2362,47.2551,47.1606,47.1889,9972.0
2021-04-15 13:40:00,49.94,50.0,49.85,49.98,17260.0,47.1984,47.2551,47.1133,47.2362,17260.0
2021-04-15 13:50:00,49.98,49.98,49.86,49.86,11277.0,47.2362,47.2362,47.1228,47.1228,11277.0
2021-04-15 14:00:00,49.86,50.03,49.83,49.96,12032.0,47.1228,47.2834,47.0944,47.2173,12032.0
2021-04-15 14:10:00,49.95,50.02,49.94,50.01,18183.0,47.2078,47.274,47.1984,47.2645,18183.0
2021-04-15 14:20:00,50.0,50.0,49.9,49.97,16477.0,47.2551,47.2551,47.1606,47.2267,16477.0
2021-04-15 14:30:00,49.99,49.99,49.88,49.92,12049.0,47.2456,47.2456,47.1417,47.1795,12049.0
2021-04-15 14:40:00,49.93,49.95,49.84,49.87,10993.0,47.1889,47.2078,47.1038,47.1322,10993.0
2021-04-15 14:50:00,49.87,49.94,49.83,49.94,6966.0,47.1322,47.1984,47.0944,47.1984,6966.0
2021-04-15 15:00:00,49.94,49.96,49.91,49.92,20082.0,47.1984,47.2173,47.17,47.1795,20082.0
2021-04-15 15:10:00,49.91,49.91,49.84,49.89,20023.0,47.17,47.17,47.1038,47.1511,20023.0
2021-04-15 15:20:00,49.89,49.89,49.69,49.73,38761.0,47.1511,47.1511,46.9621,46.9999,38761.0
2021-04-15 15:30:00,49.73,49.76,49.69,49.69,36361.0,46.9999,47.0282,46.9621,46.9621,36361.0
2021-04-15 15:40:00,49.69,49.73,49.59,49.69,61037.0,46.9621,46.9999,46.8676,46.9621,61037.0
2021-04-15 15:50:00,49.7,49.8,49.69,49.78,140106.0,46.9715,47.066,46.9621,47.0471,140106.0
2021-04-16 09:30:00,50.33,50.33,49.87,50.08,132290.0,47.5669,47.5669,47.1322,47.3307,132290.0
2021-04-16 09:40:00,50.08,50.21,49.97,50.18,55249.0,47.3307,47.4535,47.2267,47.4252,55249.0
2021-04-16 09:50:00,50.19,50.22,49.79,49.82,34064.0,47.4346,47.463,47.0566,47.0849,34064.0
2021-04-16 10:00:00,49.84,50.03,49.79,50.01,37184.0,47.1038,47.2834,47.0566,47.2645,37184.0
2021-04-16 10:10:00,50.0,50.12,49.93,50.12,23014.0,47.2551,47.3685,47.1889,47.3685,23014.0
2021-04-16 10:20:00,50.1,50.35,50.1,50.28,17599.0,47.3496,47.5859,47.3496,47.5197,17599.0
2021-04-16 10:30:00,50.28,50.3,50.02,50.02,11137.0,47.5197,47.5386,47.274,47.274,11137.0
2021-04-16 10:40:00,50.03,50.12,49.95,50.09,7687.0,47.2834,47.3685,47.2078,47.3401,7687.0
2021-04-16 10:50:00,50.04,50.18,50.04,50.11,4168.0,47.2929,47.4252,47.2929,47.359,4168.0
2021-04-16 11:00:00,50.1,50.22,50.03,50.2,17751.0,47.3496,47.463,47.2834,47.4441,17751.0
2021-04-16 11:10:00,50.18,50.24,50.14,50.14,13390.0,47.4252,47.4819,47.3874,47.3874,13390.0
2021-04-16 11:20:00,50.15,50.24,50.13,50.21,15369.0,47.3968,47.4819,47.3779,47.4535,15369.0
2021-04-16 11:30:00,50.22,50.26,50.2,50.26,6647.0,47.463,47.5008,47.4441,47.5008,6647.0
2021-04-16 11:40:00,50.27,50.42,50.24,50.39,12663.0,47.5102,47.652,47.4819,47.6237,12663.0
2021-04-16 11:50:00,50.39,50.4,50.34,50.4,6525.0,47.6237,47.6331,47.5764,47.6331,6525.0
2021-04-16 12:00:00,50.4,50.43,50.32,50.4,11631.0,47.6331,47.6615,47.5575,47.6331,11631.0
2021-04-16 12:10:00,50.37,50.37,50.28,50.31,4948.0,47.6048,47.6048,47.5197,47.548,4948.0
2021-04-16 12:20:00,50.32,50.32,50.2,50.2,14822.0,47.5575,47.5575,47.4441,47.4441,14822.0
2021-04-16 12:30:00,50.2,50.21,50.03,50.07,19169.0,47.4441,47.4535,47.2834,47.3212,19169.0
2021-04-16 12:40:00,50.06,50.07,49.97,49.98,19820.0,47.3118,47.3212,47.2267,47.2362,19820.0
2021-04-16 12:50:00,49.97,50.03,49.94,50.03,11412.0,47.2267,47.2834,47.1984,47.2834,11412.0
2021-04-16 13:00:00,50.03,50.13,49.98,50.12,7231.0,47.2834,47.3779,47.2362,47.3685,7231.0
2021-04-16 13:10:00,50.12,50.13,50.06,50.09,8257.0,47.3685,47.3779,47.3118,47.3401,8257.0
2021-04-16 13:20:00,50.08,50.1,50.04,50.09,6243.0,47.3307,47.3496,47.2929,47.3401,6243.0
2021-04-16 13:30:00,50.05,50.05,49.97,49.98,6051.0,47.3023,47.3023,47.2267,47.2362,6051.0
2021-04-16 13:40:00,49.98,49.98,49.92,49.96,8557.0,47.2362,47.2362,47.1795,47.2173,8557.0
2021-04-16 13:50:00,49.99,49.99,49.84,49.84,7143.0,47.2456,47.2456,47.1038,47.1038,7143.0
2021-04-16 14:00:00,49.83,49.98,49.81,49.96,10585.0,47.0944,47.2362,47.0755,47.2173,10585.0
2021-04-16 14:10:00,49.95,49.98,49.93,49.98,4420.0,47.2078,47.2362,47.1889,47.2362,4420.0
2021-04-16 14:20:00,49.97,49.97,49.87,49.87,6472.0,47.2267,47.2267,47.1322,47.1322,6472.0
2021-04-16 14:30:00,49.87,49.91,49.84,49.9,5275.0,47.1322,47.17,47.1038,47.1606,5275.0
2021-04-16 14:40:00,49.9,49.95,49.86,49.95,8294.0,47.1606,47.2078,47.1228,47.2078,8294.0
2021-04-16 14:50:00,49.96,50.04,49.96,50.03,15126.0,47.2173,47.2929,47.2173,47.2834,15126.0
2021-04-16 15:00:00,50.05,50.16,50.05,50.16,15362.0,47.3023,47.4063,47.3023,47.4063,15362.0
2021-04-16 15:10:00,50.16,50.24,50.13,50.24,38047.0,47.4063,47.4819,47.3779,47.4819,38047.0
2021-04-16 15:20:00,50.24,50.28,50.22,50.26,33280.0,47.4819,47.5197,47.463,47.5008,33280.0
2021-04-16 15:30:00,50.26,50.27,50.24,50.26,32364.0,47.5008,47.5102,47.4819,47.5008,32364.0
2021-04-16 15:40:00,50.27,50.29,50.22,50.27,73068.0,47.5102,47.5291,47.463,47.5102,73068.0
2021-04-16 15:50:00,50.28,50.33,50.23,50.32,200577.0,47.5197,47.5669,47.4724,47.5575,200577.0
2021-04-19 09:30:00,50.1,50.24,49.83,49.89,118278.0,47.3496,47.4819,47.0944,47.1511,118278.0
2021-04-19 09:40:00,49.87,49.95,49.69,49.79,37104.0,47.1322,47.2078,46.9621,47.0566,37104.0
2021-04-19 09:50:00,49.79,50.07,49.79,50.02,44488.0,47.0566,47.3212,47.0566,47.274,44488.0
2021-04-19 10:00:00,50.02,50.17,50.02,50.05,24105.0,47.274,47.4157,47.274,47.3023,24105.0
2021-04-19 10:10:00,50.07,50.15,49.97,50.09,24348.0,47.3212,47.3968,47.2267,47.3401,24348.0
2021-04-19 10:20:00,50.1,50.11,49.79,49.79,23132.0,47.3496,47.359,47.0566,47.0566,23132.0
2021-04-19 10:30:00,49.78,49.82,49.6,49.65,29606.0,47.0471,47.0849,46.877,46.9243,29606.0
2021-04-19 10:40:00,49.66,49.75,49.59,49.65,19025.0,46.9337,47.0188,46.8676,46.9243,19025.0
2021-04-19 10:50:00,49.65,49.69,49.57,49.69,17999.0,46.9243,46.9621,46.8487,46.9621,17999.0
2021-04-19 11:00:00,49.67,49.68,49.6,49.66,19753.0,46.9432,46.9526,46.877,46.9337,19753.0
2021-04-19 11:10:00,49.65,49.66,49.42,49.45,16804.0,46.9243,46.9337,46.7069,46.7353,16804.0
2021-04-19 11:20:00,49.44,49.58,49.44,49.57,7959.0,46.7258,46.8581,46.7258,46.8487,7959.0
2021-04-19 11:30:00,49.57,49.6,49.5,49.56,8450.0,46.8487,46.877,46.7825,46.8392,8450.0
2021-04-19 11:40:00,49.57,49.59,49.45,49.45,9468.0,46.8487,46.8676,46.7353,46.7353,9468.0
2021-04-19 11:50:00,49.46,49.56,49.46,49.52,8157.0,46.7447,46.8392,46.7447,46.8014,8157.0
2021-04-19 12:00:00,49.52,49.56,49.46,49.48,8920.0,46.8014,46.8392,46.7447,46.7636,8920.0
2021-04-19 12:10:00,49.48,49.56,49.47,49.54,11145.0,46.7636,46.8392,46.7542,46.8203,11145.0
2021-04-19 12:20:00,49.55,49.55,49.41,49.47,11007.0,46.8298,46.8298,46.6975,46.7542,11007.0
2021-04-19 12:30:00,49.46,49.46,49.41,49.42,10938.0,46.7447,46.7447,46.6975,46.7069,10938.0
2021-04-19 12:40:00,49.41,49.46,49.39,49.45,5727.0,46.6975,46.7447,46.6786,46.7353,5727.0
2021-04-19 12:50:00,49.44,49.46,49.42,49.42,4066.0,46.7258,46.7447,46.7069,46.7069,4066.0
2021-04-19 13:00:00,49.42,49.45,49.33,49.36,6688.0,46.7069,46.7353,46.6218,46.6502,6688.0
2021-04-19 13:10:00,49.37,49.4,49.34,49.35,10332.0,46.6597,46.688,46.6313,46.6408,10332.0
2021-04-19 13:20:00,49.35,49.35,49.21,49.23,21035.0,46.6408,46.6408,46.5084,46.5273,21035.0
2021-04-19 13:30:00,49.22,49.32,49.18,49.32,8498.0,46.5179,46.6124,46.4801,46.6124,8498.0
2021-04-19 13:40:00,49.33,49.37,49.33,49.36,2183.0,46.6218,46.6597,46.6218,46.6502,2183.0
2021-04-19 13:50:00,49.36,49.42,49.34,49.42,7267.0,46.6502,46.7069,46.6313,46.7069,7267.0
2021-04-19 14:00:00,49.42,49.43,49.27,49.27,5784.0,46.7069,46.7164,46.5651,46.5651,5784.0
2021-04-19 14:10:00,49.26,49.28,49.23,49.27,13127.0,46.5557,46.5746,46.5273,46.5651,13127.0
2021-04-19 14:20:00,49.26,49.45,49.25,49.44,17726.0,46.5557,46.7353,46.5462,46.7258,17726.0
2021-04-19 14:30:00,49.46,49.58,49.46,49.53,8847.0,46.7447,46.8581,46.7447,46.8109,8847.0
2021-04-19 14:40:00,49.52,49.52,49.45,49.47,10291.0,46.8014,46.8014,46.7353,46.7542,10291.0
2021-04-19 14:50:00,49.45,49.49,49.41,49.49,6999.0,46.7353,46.7731,46.6975,46.7731,6999.0
2021-04-19 15:00:00,49.45,49.45,49.35,49.37,8849.0,46.7353,46.7353,46.6408,46.6597,8849.0
2021-04-19 15:10:00,49.36,49.44,49.36,49.41,14054.0,46.6502,46.7258,46.6502,46.6975,14054.0
2021-04-19 15:20:00,49.39,49.41,49.31,49.31,13058.0,46.6786,46.6975,46.6029,46.6029,13058.0
2021-04-19 15:30:00,49.32,49.38,49.3,49.3,18953.0,46.6124,46.6691,46.5935,46.5935,18953.0
2021-04-19 15:40:00,49.3,49.42,49.28,49.39,26111.0,46.5935,46.7069,46.5746,46.6786,26111.0
2021-04-19 15:50:00,49.38,49.42,49.35,49.41,96339.0,46.6691,46.7069,46.6408,46.6975,96339.0
2021-04-20 09:30:00,49.11,49.38,49.03,49.29,61030.0,46.4139,46.6691,46.3383,46.584,61030.0
2021-04-20 09:40:00,49.29,49.52,49.28,49.47,25532.0,46.584,46.8014,46.5746,46.7542,25532.0
2021-04-20 09:50:00,49.49,49.68,49.47,49.68,12701.0,46.7731,46.9526,46.7542,46.9526,12701.0
2021-04-20 10:00:00,49.68,49.82,49.64,49.78,22928.0,46.9526,47.0849,46.9148,47.0471,22928.0
2021-04-20 10:10:00,49.76,49.96,49.7,49.84,11336.0,47.0282,47.2173,46.9715,47.1038,11336.0
2021-04-20 10:20:00,49.81,49.82,49.65,49.81,9476.0,47.0755,47.0849,46.9243,47.0755,9476.0
2021-04-20 10:30:00,49.79,49.95,49.79,49.87,15279.0,47.0566,47.2078,47.0566,47.1322,15279.0
2021-04-20 10:40:00,49.88,49.89,49.62,49.66,16133.0,47.1417,47.1511,46.8959,46.9337,16133.0
2021-04-20 10:50:00,49.67,49.7,49.57,49.63,20904.0,46.9432,46.9715,46.8487,46.9054,20904.0
2021-04-20 11:00:00,49.63,49.74,49.51,49.73,22188.0,46.9054,47.0093,46.792,46.9999,22188.0
2021-04-20 11:10:00,49.76,49.83,49.67,49.7,16574.0,47.0282,47.0944,46.9432,46.9715,16574.0
2021-04-20 11:20:00,49.7,49.73,49.48,49.49,10912.0,46.9715,46.9999,46.7636,46.7731,10912.0
2021-04-20 11:30:00,49.48,49.48,49.37,49.42,9567.0,46.7636,46.7636,46.6597,46.7069,9567.0
2021-04-20 11:40:00,49.43,49.63,49.43,49.61,11137.0,46.7164,46.9054,46.7164,46.8865,11137.0
2021-04-20 11:50:00,49.6,49.6,49.51,49.55,27449.0,46.877,46.877,46.792,46.8298,27449.0
2021-04-20 12:00:00,49.57,49.6,49.49,49.58,7922.0,46.8487,46.877,46.7731,46.8581,7922.0
2021-04-20 12:10:00,49.58,49.63,49.57,49.62,4672.0,46.8581,46.9054,46.8487,46.8959,4672.0
2021-04-20 12:20:00,49.63,49.75,49.63,49.73,6248.0,46.9054,47.0188,46.9054,46.9999,6248.0
2021-04-20 12:30:00,49.74,49.8,49.7,49.75,5673.0,47.0093,47.066,46.9715,47.0188,5673.0
2021-04-20 12:40:00,49.71,49.71,49.65,49.67,5632.0,46.981,46.981,46.9243,46.9432,5632.0
2021-04-20 12:50:00,49.67,49.75,49.67,49.72,3700.0,46.9432,47.0188,46.9432,46.9904,3700.0
2021-04-20 13:00:00,49.73,49.79,49.73,49.79,2550.0,46.9999,47.0566,46.9999,47.0566,2550.0
2021-04-20 13:10:00,49.77,49.81,49.76,49.79,2000.0,47.0377,47.0755,47.0282,47.0566,2000.0
2021-04-20 13:20:00,49.81,49.84,49.73,49.75,6863.0,47.0755,47.1038,46.9999,47.0188,6863.0
2021-04-20 13:30:00,49.77,49.78,49.74,49.76,2250.0,47.0377,47.0471,47.0093,47.0282,2250.0
2021-04-20 13:40:00,49.75,49.8,49.75,49.79,4185.0,47.0188,47.066,47.0188,47.0566,4185.0
2021-04-20 13:50:00,49.77,49.79,49.74,49.77,10495.0,47.0377,47.0566,47.0093,47.0377,10495.0
2021-04-20 14:00:00,49.76,49.8,49.74,49.8,18927.0,47.0282,47.066,47.0093,47.066,18927.0
2021-04-20 14:10:00,49.8,49.84,49.79,49.84,9458.0,47.066,47.1038,47.0566,47.1038,9458.0
2021-04-20 14:20:00,49.86,49.88,49.79,49.79,3200.0,47.1228,47.1417,47.0566,47.0566,3200.0
2021-04-20 14:30:00,49.8,49.8,49.68,49.78,9923.0,47.066,47.066,46.9526,47.0471,9923.0
2021-04-20 14:40:00,49.78,49.84,49.78,49.83,4617.0,47.0471,47.1038,47.0471,47.0944,4617.0
2021-04-20 14:50:00,49.83,49.88,49.77,49.77,3200.0,47.0944,47.1417,47.0377,47.0377,3200.0
2021-04-20 15:00:00,49.76,49.79,49.73,49.73,5840.0,47.0282,47.0566,46.9999,46.9999,5840.0
2021-04-20 15:10:00,49.71,49.77,49.67,49.67,6754.0,46.981,47.0377,46.9432,46.9432,6754.0
2021-04-20 15:20:00,49.68,49.72,49.67,49.72,5450.0,46.9526,46.9904,46.9432,46.9904,5450.0
2021-04-20 15:30:00,49.72,49.74,49.7,49.71,7500.0,46.9904,47.0093,46.9715,46.981,7500.0
2021-04-20 15:40:00,49.73,49.8,49.73,49.8,9587.0,46.9999,47.066,46.9999,47.066,9587.0
2021-04-20 15:50:00,49.8,49.93,49.8,49.9,62767.0,47.066,47.1889,47.066,47.1606,62767.0
2021-04-21 09:30:00,49.92,50.07,49.71,50.05,112955.0,47.1795,47.3212,46.981,47.3023,112955.0
2021-04-21 09:40:00,50.02,50.48,50.01,50.47,34577.0,47.274,47.7087,47.2645,47.6993,34577.0
2021-04-21 09:50:00,50.47,50.91,50.47,50.86,39626.0,47.6993,48.1151,47.6993,48.0679,39626.0
2021-04-21 10:00:00,50.88,51.0,50.75,50.84,32837.0,48.0868,48.2002,47.9639,48.049,32837.0
2021-04-21 10:10:00,50.87,50.9,50.7,50.83,33566.0,48.0773,48.1057,47.9166,48.0395,33566.0
2021-04-21 10:20:00,50.8,51.07,50.73,50.95,12638.0,48.0111,48.2663,47.945,48.1529,12638.0
2021-04-21 10:30:00,50.94,51.02,50.78,51.02,13157.0,48.1435,48.2191,47.9922,48.2191,13157.0
2021-04-21 10:40:00,51.03,51.03,50.9,50.91,14976.0,48.2285,48.2285,48.1057,48.1151,14976.0
2021-04-21 10:50:00,50.9,50.9,50.75,50.86,16572.0,48.1057,48.1057,47.9639,48.0679,16572.0
2021-04-21 11:00:00,50.86,50.92,50.74,50.88,12958.0,48.0679,48.1246,47.9544,48.0868,12958.0
2021-04-21 11:10:00,50.89,50.98,50.86,50.94,7894.0,48.0962,48.1813,48.0679,48.1435,7894.0
2021-04-21 11:20:00,50.92,50.94,50.78,50.94,12354.0,48.1246,48.1435,47.9922,48.1435,12354.0
2021-04-21 11:30:00,50.95,51.0,50.91,51.0,9164.0,48.1529,48.2002,48.1151,48.2002,9164.0
2021-04-21 11:40:00,51.0,51.01,50.92,50.99,9083.0,48.2002,48.2096,48.1246,48.1907,9083.0
2021-04-21 11:50:00,51.01,51.01,50.91,50.91,7348.0,48.2096,48.2096,48.1151,48.1151,7348.0
2021-04-21 12:00:00,50.9,51.0,50.88,50.97,8814.0,48.1057,48.2002,48.0868,48.1718,8814.0
2021-04-21 12:10:00,50.97,51.02,50.93,50.97,7323.0,48.1718,48.2191,48.134,48.1718,7323.0
2021-04-21 12:20:00,50.97,50.98,50.74,50.74,13463.0,48.1718,48.1813,47.9544,47.9544,13463.0
2021-04-21 12:30:00,50.75,50.77,50.66,50.69,16271.0,47.9639,47.9828,47.8788,47.9072,16271.0
2021-04-21 12:40:00,50.7,50.72,50.59,50.69,15463.0,47.9166,47.9355,47.8127,47.9072,15463.0
2021-04-21 12:50:00,50.72,50.77,50.6,50.61,8594.0,47.9355,47.9828,47.8221,47.8316,8594.0
2021-04-21 13:00:00,50.65,50.77,50.63,50.7,13602.0,47.8694,47.9828,47.8505,47.9166,13602.0
2021-04-21 13:10:00,50.71,50.74,50.62,50.71,5628.0,47.9261,47.9544,47.841,47.9261,5628.0
2021-04-21 13:20:00,50.7,50.73,50.65,50.67,9614.0,47.9166,47.945,47.8694,47.8883,9614.0
2021-04-21 13:30:00,50.69,50.72,50.61,50.72,12704.0,47.9072,47.9355,47.8316,47.9355,12704.0
2021-04-21 13:40:00,50.73,50.77,50.68,50.77,7377.0,47.945,47.9828,47.8977,47.9828,7377.0
2021-04-21 13:50:00,50.76,50.76,50.69,50.69,16375.0,47.9733,47.9733,47.9072,47.9072,16375.0
2021-04-21 14:00:00,50.69,50.94,50.69,50.94,20348.0,47.9072,48.1435,47.9072,48.1435,20348.0
2021-04-21 14:10:00,50.92,50.95,50.87,50.88,9473.0,48.1246,48.1529,48.0773,48.0868,9473.0
2021-04-21 14:20:00,50.93,50.97,50.91,50.93,11642.0,48.134,48.1718,48.1151,48.134,11642.0
2021-04-21 14:30:00,50.92,50.94,50.86,50.93,15712.0,48.1246,48.1435,48.0679,48.134,15712.0
2021-04-21 14:40:00,50.92,50.96,50.91,50.93,6365.0,48.1246,48.1624,48.1151,48.134,6365.0
2021-04-21 14:50:00,50.94,51.01,50.93,51.0,17767.0,48.1435,48.2096,48.134,48.2002,17767.0
2021-04-21 15:00:00,51.0,51.08,50.99,51.08,16766.0,48.2002,48.2758,48.1907,48.2758,16766.0
2021-04-21 15:10:00,51.08,51.11,51.03,51.04,26705.0,48.2758,48.3041,48.2285,48.238,26705.0
2021-04-21 15:20:00,51.04,51.1,51.04,51.09,14580.0,48.238,48.2947,48.238,48.2852,14580.0
2021-04-21 15:30:00,51.1,51.12,51.04,51.07,36066.0,48.2947,48.3136,48.238,48.2663,36066.0
2021-04-21 15:40:00,51.08,51.12,50.98,51.08,43697.0,48.2758,48.3136,48.1813,48.2758,43697.0
2021-04-21 15:50:00,51.09,51.19,51.05,51.13,148015.0,48.2852,48.3797,48.2474,48.323,148015.0
2021-04-22 09:30:00,50.67,50.79,50.35,50.74,107514.0,47.8883,48.0017,47.5859,47.9544,107514.0
2021-04-22 09:40:00,50.77,50.77,50.52,50.52,29606.0,47.9828,47.9828,47.7465,47.7465,29606.0
2021-04-22 09:50:00,50.54,50.77,50.49,50.77,16783.0,47.7654,47.9828,47.7182,47.9828,16783.0
2021-04-22 10:00:00,50.75,50.79,50.65,50.78,18248.0,47.9639,48.0017,47.8694,47.9922,18248.0
2021-04-22 10:10:00,50.78,50.81,50.63,50.64,20046.0,47.9922,48.0206,47.8505,47.8599,20046.0
2021-04-22 10:20:00,50.63,50.78,50.56,50.61,19041.0,47.8505,47.9922,47.7843,47.8316,19041.0
2021-04-22 10:30:00,50.6,50.85,50.56,50.85,9681.0,47.8221,48.0584,47.7843,48.0584,9681.0
2021-04-22 10:40:00,50.85,50.98,50.76,50.81,23314.0,48.0584,48.1813,47.9733,48.0206,23314.0
2021-04-22 10:50:00,50.79,50.79,50.69,50.69,17075.0,48.0017,48.0017,47.9072,47.9072,17075.0
2021-04-22 11:00:00,50.7,50.73,50.59,50.7,9371.0,47.9166,47.945,47.8127,47.9166,9371.0
2021-04-22 11:10:00,50.66,50.68,50.51,50.55,11722.0,47.8788,47.8977,47.7371,47.7749,11722.0
2021-04-22 11:20:00,50.53,50.54,50.36,50.36,15645.0,47.756,47.7654,47.5953,47.5953,15645.0
2021-04-22 11:30:00,50.36,50.45,50.29,50.45,23828.0,47.5953,47.6804,47.5291,47.6804,23828.0
2021-04-22 11:40:00,50.45,50.55,50.45,50.49,5100.0,47.6804,47.7749,47.6804,47.7182,5100.0
2021-04-22 11:50:00,50.51,50.52,50.39,50.4,7584.0,47.7371,47.7465,47.6237,47.6331,7584.0
2021-04-22 12:00:00,50.37,50.37,50.15,50.21,13561.0,47.6048,47.6048,47.3968,47.4535,13561.0
2021-04-22 12:10:00,50.2,50.36,50.2,50.36,5416.0,47.4441,47.5953,47.4441,47.5953,5416.0
2021-04-22 12:20:00,50.38,50.47,50.38,50.45,6482.0,47.6142,47.6993,47.6142,47.6804,6482.0
2021-04-22 12:30:00,50.46,50.47,50.4,50.46,2623.0,47.6898,47.6993,47.6331,47.6898,2623.0
2021-04-22 12:40:00,50.42,50.42,50.3,50.3,4138.0,47.652,47.652,47.5386,47.5386,4138.0
2021-04-22 12:50:00,50.3,50.36,50.29,50.34,6113.0,47.5386,47.5953,47.5291,47.5764,6113.0
2021-04-22 13:00:00,50.35,50.43,50.3,50.4,9177.0,47.5859,47.6615,47.5386,47.6331,9177.0
2021-04-22 13:10:00,50.4,50.4,50.3,50.32,7859.0,47.6331,47.6331,47.5386,47.5575,7859.0
2021-04-22 13:20:00,50.3,50.49,50.26,50.44,10148.0,47.5386,47.7182,47.5008,47.6709,10148.0
2021-04-22 13:30:00,50.42,50.48,50.31,50.42,12195.0,47.652,47.7087,47.548,47.652,12195.0
2021-04-22 13:40:00,50.43,50.45,50.34,50.4,5201.0,47.6615,47.6804,47.5764,47.6331,5201.0
2021-04-22 13:50:00,50.38,50.4,50.17,50.17,15569.0,47.6142,47.6331,47.4157,47.4157,15569.0
2021-04-22 14:00:00,50.17,50.17,49.72,49.85,47387.0,47.4157,47.4157,46.9904,47.1133,47387.0
2021-04-22 14:10:00,49.8,50.0,49.78,49.97,14257.0,47.066,47.2551,47.0471,47.2267,14257.0
2021-04-22 14:20:00,49.96,50.0,49.91,49.98,14330.0,47.2173,47.2551,47.17,47.2362,14330.0
2021-04-22 14:30:00,49.98,50.15,49.95,50.15,10023.0,47.2362,47.3968,47.2078,47.3968,10023.0
2021-04-22 14:40:00,50.14,50.17,50.1,50.12,11257.0,47.3874,47.4157,47.3496,47.3685,11257.0
2021-04-22 14:50:00,50.14,50.15,50.04,50.15,5918.0,47.3874,47.3968,47.2929,47.3968,5918.0
2021-04-22 15:00:00,50.13,50.14,49.97,49.99,9101.0,47.3779,47.3874,47.2267,47.2456,9101.0
2021-04-22 15:10:00,49.97,49.98,49.8,49.81,29894.0,47.2267,47.2362,47.066,47.0755,29894.0
2021-04-22 15:20:00,49.8,49.85,49.72,49.8,26118.0,47.066,47.1133,46.9904,47.066,26118.0
2021-04-22 15:30:00,49.79,49.91,49.76,49.9,34931.0,47.0566,47.17,47.0282,47.1606,34931.0
2021-04-22 15:40:00,49.91,50.04,49.91,49.95,48366.0,47.17,47.2929,47.17,47.2078,48366.0
2021-04-22 15:50:00,49.96,50.03,49.89,49.98,94227.0,47.2173,47.2834,47.1511,47.2362,94227.0
2021-04-23 09:30:00,50.4,50.68,50.4,50.6,68591.0,47.6331,47.8977,47.6331,47.8221,68591.0
2021-04-23 09:40:00,50.6,50.72,50.51,50.72,20838.0,47.8221,47.9355,47.7371,47.9355,20838.0
2021-04-23 09:50:00,50.68,50.71,50.26,50.29,17034.0,47.8977,47.9261,47.5008,47.5291,17034.0
2021-04-23 10:00:00,50.32,50.4,50.09,50.14,23884.0,47.5575,47.6331,47.3401,47.3874,23884.0
2021-04-23 10:10:00,50.13,50.28,49.9,49.92,19635.0,47.3779,47.5197,47.1606,47.1795,19635.0
2021-04-23 10:20:00,49.91,50.03,49.88,49.9,14947.0,47.17,47.2834,47.1417,47.1606,14947.0
2021-04-23 10:30:00,49.85,49.93,49.74,49.83,13919.0,47.1133,47.1889,47.0093,47.0944,13919.0
2021-04-23 10:40:00,49.82,49.89,49.66,49.72,10134.0,47.0849,47.1511,46.9337,46.9904,10134.0
2021-04-23 10:50:00,49.71,49.87,49.7,49.83,8350.0,46.981,47.1322,46.9715,47.0944,8350.0
2021-04-23 11:00:00,49.84,49.97,49.81,49.94,16727.0,47.1038,47.2267,47.0755,47.1984,16727.0
2021-04-23 11:10:00,49.94,50.01,49.9,49.99,10763.0,47.1984,47.2645,47.1606,47.2456,10763.0
2021-04-23 11:20:00,50.0,50.05,50.0,50.03,5595.0,47.2551,47.3023,47.2551,47.2834,5595.0
2021-04-23 11:30:00,50.03,50.03,49.92,49.94,8509.0,47.2834,47.2834,47.1795,47.1984,8509.0
2021-04-23 11:40:00,49.99,50.1,49.99,50.06,3949.0,47.2456,47.3496,47.2456,47.3118,3949.0
2021-04-23 11:50:00,50.05,50.08,49.97,49.98,3977.0,47.3023,47.3307,47.2267,47.2362,3977.0
2021-04-23 12:00:00,49.99,50.06,49.99,50.0,2559.0,47.2456,47.3118,47.2456,47.2551,2559.0
2021-04-23 12:10:00,49.98,49.99,49.95,49.98,7968.0,47.2362,47.2456,47.2078,47.2362,7968.0
2021-04-23 12:20:00,49.92,49.92,49.87,49.89,2305.0,47.1795,47.1795,47.1322,47.1511,2305.0
2021-04-23 12:30:00,49.88,49.9,49.84,49.9,5922.0,47.1417,47.1606,47.1038,47.1606,5922.0
2021-04-23 12:40:00,49.9,49.97,49.9,49.95,4178.0,47.1606,47.2267,47.1606,47.2078,4178.0
2021-04-23 12:50:00,49.96,50.0,49.94,49.99,5061.0,47.2173,47.2551,47.1984,47.2456,5061.0
2021-04-23 13:00:00,50.0,50.06,49.99,50.05,3799.0,47.2551,47.3118,47.2456,47.3023,3799.0
2021-04-23 13:10:00,50.08,50.08,49.97,49.97,2200.0,47.3307,47.3307,47.2267,47.2267,2200.0
2021-04-23 13:20:00,49.95,50.01,49.92,50.01,6925.0,47.2078,47.2645,47.1795,47.2645,6925.0
2021-04-23 13:30:00,50.02,50.05,50.0,50.03,2894.0,47.274,47.3023,47.2551,47.2834,2894.0
2021-04-23 13:40:00,50.05,50.05,49.99,50.0,3298.0,47.3023,47.3023,47.2456,47.2551,3298.0
2021-04-23 13:50:00,49.99,50.05,49.96,50.05,4712.0,47.2456,47.3023,47.2173,47.3023,4712.0
2021-04-23 14:00:00,50.06,50.06,50.0,50.02,4450.0,47.3118,47.3118,47.2551,47.274,4450.0
2021-04-23 14:10:00,50.0,50.0,49.95,49.95,6693.0,47.2551,47.2551,47.2078,47.2078,6693.0
2021-04-23 14:20:00,49.95,49.99,49.94,49.97,6420.0,47.2078,47.2456,47.1984,47.2267,6420.0
2021-04-23 14:30:00,49.96,50.02,49.96,50.02,3700.0,47.2173,47.274,47.2173,47.274,3700.0
2021-04-23 14:40:00,50.02,50.02,49.97,49.98,8333.0,47.274,47.274,47.2267,47.2362,8333.0
2021-04-23 14:50:00,49.97,49.98,49.91,49.92,8162.0,47.2267,47.2362,47.17,47.1795,8162.0
2021-04-23 15:00:00,49.92,49.95,49.92,49.92,8756.0,47.1795,47.2078,47.1795,47.1795,8756.0
2021-04-23 15:10:00,49.93,49.97,49.89,49.9,32051.0,47.1889,47.2267,47.1511,47.1606,32051.0
2021-04-23 15:20:00,49.9,49.91,49.84,49.85,19352.0,47.1606,47.17,47.1038,47.1133,19352.0
2021-04-23 15:30:00,49.84,49.86,49.83,49.85,19999.0,47.1038,47.1228,47.0944,47.1133,19999.0
2021-04-23 15:40:00,49.86,49.91,49.79,49.79,46579.0,47.1228,47.17,47.0566,47.0566,46579.0
2021-04-23 15:50:00,49.8,49.81,49.64,49.64,108727.0,47.066,47.0755,46.9148,46.9148,108727.0
2021-04-26 09:30:00,49.97,50.02,49.42,49.57,84159.0,47.2267,47.274,46.7069,46.8487,84159.0
2021-04-26 09:40:00,49.5,49.67,49.48,49.61,12914.0,46.7825,46.9432,46.7636,46.8865,12914.0
2021-04-26 09:50:00,49.65,49.67,49.51,49.66,17439.0,46.9243,46.9432,46.792,46.9337,17439.0
2021-04-26 10:00:00,49.66,49.66,49.46,49.48,16802.0,46.9337,46.9337,46.7447,46.7636,16802.0
2021-04-26 10:10:00,49.47,49.84,49.47,49.83,16799.0,46.7542,47.1038,46.7542,47.0944,16799.0
2021-04-26 10:20:00,49.86,49.93,49.82,49.82,8700.0,47.1228,47.1889,47.0849,47.0849,8700.0
2021-04-26 10:30:00,49.86,49.86,49.66,49.7,7170.0,47.1228,47.1228,46.9337,46.9715,7170.0
2021-04-26 10:40:00,49.74,49.77,49.66,49.66,7481.0,47.0093,47.0377,46.9337,46.9337,7481.0
2021-04-26 10:50:00,49.64,49.68,49.6,49.6,6324.0,46.9148,46.9526,46.877,46.877,6324.0
2021-04-26 11:00:00,49.6,49.64,49.56,49.63,5557.0,46.877,46.9148,46.8392,46.9054,5557.0
2021-04-26 11:10:00,49.61,49.67,49.55,49.56,9812.0,46.8865,46.9432,46.8298,46.8392,9812.0
2021-04-26 11:20:00,49.56,49.65,49.56,49.58,8781.0,46.8392,46.9243,46.8392,46.8581,8781.0
2021-04-26 11:30:00,49.58,49.6,49.56,49.58,6682.0,46.8581,46.877,46.8392,46.8581,6682.0
2021-04-26 11:40:00,49.58,49.63,49.56,49.62,4822.0,46.8581,46.9054,46.8392,46.8959,4822.0
2021-04-26 11:50:00,49.62,49.65,49.59,49.62,6023.0,46.8959,46.9243,46.8676,46.8959,6023.0
2021-04-26 12:00:00,49.62,49.62,49.55,49.55,3495.0,46.8959,46.8959,46.8298,46.8298,3495.0
2021-04-26 12:10:00,49.54,49.58,49.53,49.55,4240.0,46.8203,46.8581,46.8109,46.8298,4240.0
2021-04-26 12:20:00,49.58,49.59,49.57,49.57,1816.0,46.8581,46.8676,46.8487,46.8487,1816.0
2021-04-26 12:30:00,49.59,49.64,49.57,49.57,3758.0,46.8676,46.9148,46.8487,46.8487,3758.0
2021-04-26 12:40:00,49.56,49.56,49.48,49.53,4980.0,46.8392,46.8392,46.7636,46.8109,4980.0
2021-04-26 12:50:00,49.53,49.57,49.5,49.5,3331.0,46.8109,46.8487,46.7825,46.7825,3331.0
2021-04-26 13:00:00,49.5,49.53,49.49,49.5,5278.0,46.7825,46.8109,46.7731,46.7825,5278.0
2021-04-26 13:10:00,49.5,49.6,49.49,49.58,3428.0,46.7825,46.877,46.7731,46.8581,3428.0
2021-04-26 13:20:00,49.59,49.64,49.57,49.58,4000.0,46.8676,46.9148,46.8487,46.8581,4000.0
2021-04-26 13:30:00,49.57,49.59,49.51,49.52,2800.0,46.8487,46.8676,46.792,46.8014,2800.0
2021-04-26 13:40:00,49.51,49.55,49.51,49.53,3500.0,46.792,46.8298,46.792,46.8109,3500.0
2021-04-26 13:50:00,49.54,49.54,49.49,49.53,5272.0,46.8203,46.8203,46.7731,46.8109,5272.0
2021-04-26 14:00:00,49.53,49.61,49.53,49.59,3911.0,46.8109,46.8865,46.8109,46.8676,3911.0
2021-04-26 14:10:00,49.61,49.63,49.6,49.6,3994.0,46.8865,46.9054,46.877,46.877,3994.0
2021-04-26 14:20:00,49.6,49.67,49.6,49.65,3222.0,46.877,46.9432,46.877,46.9243,3222.0
2021-04-26 14:30:00,49.67,49.74,49.67,49.74,8100.0,46.9432,47.0093,46.9432,47.0093,8100.0
2021-04-26 14:40:00,49.76,49.82,49.74,49.82,4700.0,47.0282,47.0849,47.0093,47.0849,4700.0
2021-04-26 14:50:00,49.82,49.83,49.8,49.82,2300.0,47.0849,47.0944,47.066,47.0849,2300.0
2021-04-26 15:00:00,49.83,49.9,49.83,49.89,14008.0,47.0944,47.1606,47.0944,47.1511,14008.0
2021-04-26 15:10:00,49.9,49.93,49.88,49.89,6995.0,47.1606,47.1889,47.1417,47.1511,6995.0
2021-04-26 15:20:00,49.88,49.88,49.79,49.79,4802.0,47.1417,47.1417,47.0566,47.0566,4802.0
2021-04-26 15:30:00,49.77,49.86,49.75,49.83,13711.0,47.0377,47.1228,47.0188,47.0944,13711.0
2021-04-26 15:40:00,49.82,49.86,49.81,49.81,8871.0,47.0849,47.1228,47.0755,47.0755,8871.0
2021-04-26 15:50:00,49.82,49.83,49.72,49.77,29095.0,47.0849,47.0944,46.9904,47.0377,29095.0
2021-04-27 09:30:00,49.91,49.91,49.54,49.61,68319.0,47.17,47.17,46.8203,46.8865,68319.0
2021-04-27 09:40:00,49.62,49.72,49.55,49.67,27485.0,46.8959,46.9904,46.8298,46.9432,27485.0
2021-04-27 09:50:00,49.69,50.03,49.68,50.0,34968.0,46.9621,47.2834,46.9526,47.2551,34968.0
2021-04-27 10:00:00,50.0,50.12,49.97,50.11,18984.0,47.2551,47.3685,47.2267,47.359,18984.0
2021-04-27 10:10:00,50.12,50.12,49.93,50.01,9159.0,47.3685,47.3685,47.1889,47.2645,9159.0
2021-04-27 10:20:00,50.06,50.1,49.97,49.99,8504.0,47.3118,47.3496,47.2267,47.2456,8504.0
2021-04-27 10:30:00,49.99,50.01,49.77,49.77,3167.0,47.2456,47.2645,47.0377,47.0377,3167.0
2021-04-27 10:40:00,49.75,49.77,49.69,49.77,5964.0,47.0188,47.0377,46.9621,47.0377,5964.0
2021-04-27 10:50:00,49.78,49.8,49.76,49.78,7098.0,47.0471,47.066,47.0282,47.0471,7098.0
2021-04-27 11:00:00,49.81,49.88,49.81,49.82,3050.0,47.0755,47.1417,47.0755,47.0849,3050.0
2021-04-27 11:10:00,49.81,49.81,49.72,49.74,6300.0,47.0755,47.0755,46.9904,47.0093,6300.0
2021-04-27 11:20:00,49.73,49.73,49.68,49.68,2233.0,46.9999,46.9999,46.9526,46.9526,2233.0
2021-04-27 11:30:00,49.66,49.66,49.57,49.6,6764.0,46.9337,46.9337,46.8487,46.877,6764.0
2021-04-27 11:40:00,49.6,49.62,49.51,49.57,8345.0,46.877,46.8959,46.792,46.8487,8345.0
2021-04-27 11:50:00,49.56,49.63,49.55,49.55,2600.0,46.8392,46.9054,46.8298,46.8298,2600.0
2021-04-27 12:00:00,49.54,49.59,49.51,49.53,8840.0,46.8203,46.8676,46.792,46.8109,8840.0
2021-04-27 12:10:00,49.51,49.53,49.49,49.51,9420.0,46.792,46.8109,46.7731,46.792,9420.0
2021-04-27 12:20:00,49.52,49.52,49.36,49.39,13846.0,46.8014,46.8014,46.6502,46.6786,13846.0
2021-04-27 12:30:00,49.39,49.47,49.36,49.47,3919.0,46.6786,46.7542,46.6502,46.7542,3919.0
2021-04-27 12:40:00,49.49,49.49,49.42,49.45,4200.0,46.7731,46.7731,46.7069,46.7353,4200.0
2021-04-27 12:50:00,49.42,49.44,49.35,49.37,2716.0,46.7069,46.7258,46.6408,46.6597,2716.0
2021-04-27 13:00:00,49.36,49.45,49.36,49.44,600.0,46.6502,46.7353,46.6502,46.7258,600.0
2021-04-27 13:10:00,49.47,49.48,49.45,49.48,2535.0,46.7542,46.7636,46.7353,46.7636,2535.0
2021-04-27 13:20:00,49.48,49.52,49.47,49.5,4950.0,46.7636,46.8014,46.7542,46.7825,4950.0
2021-04-27 13:30:00,49.48,49.48,49.42,49.44,2300.0,46.7636,46.7636,46.7069,46.7258,2300.0
2021-04-27 13:40:00,49.42,49.42,49.34,49.35,7191.0,46.7069,46.7069,46.6313,46.6408,7191.0
2021-04-27 13:50:00,49.38,49.38,49.3,49.38,4400.0,46.6691,46.6691,46.5935,46.6691,4400.0
2021-04-27 14:00:00,49.32,49.34,49.28,49.32,9326.0,46.6124,46.6313,46.5746,46.6124,9326.0
2021-04-27 14:10:00,49.31,49.32,49.2,49.24,9716.0,46.6029,46.6124,46.499,46.5368,9716.0
2021-04-27 14:20:00,49.24,49.24,49.2,49.21,1742.0,46.5368,46.5368,46.499,46.5084,1742.0
2021-04-27 14:30:00,49.2,49.2,49.12,49.15,3150.0,46.499,46.499,46.4234,46.4517,3150.0
2021-04-27 14:40:00,49.15,49.16,49.05,49.06,7812.0,46.4517,46.4612,46.3572,46.3667,7812.0
2021-04-27 14:50:00,49.06,49.08,49.02,49.08,9138.0,46.3667,46.3856,46.3289,46.3856,9138.0
2021-04-27 15:00:00,49.07,49.1,48.99,48.99,11252.0,46.3761,46.4045,46.3005,46.3005,11252.0
2021-04-27 15:10:00,49.0,49.03,48.93,48.93,17284.0,46.31,46.3383,46.2438,46.2438,17284.0
2021-04-27 15:20:00,48.93,49.04,48.92,48.94,14397.0,46.2438,46.3478,46.2344,46.2533,14397.0
2021-04-27 15:30:00,48.94,48.96,48.9,48.91,20655.0,46.2533,46.2722,46.2155,46.2249,20655.0
2021-04-27 15:40:00,48.9,48.95,48.83,48.85,52044.0,46.2155,46.2627,46.1493,46.1682,52044.0
2021-04-27 15:50:00,48.85,48.91,48.76,48.89,87304.0,46.1682,46.2249,46.0831,46.206,87304.0
2021-04-28 09:30:00,48.22,48.7,47.95,48.4,240832.0,45.5728,46.0264,45.3176,45.7429,240832.0
2021-04-28 09:40:00,48.41,48.73,48.32,48.73,50725.0,45.7524,46.0548,45.6673,46.0548,50725.0
2021-04-28 09:50:00,48.75,48.79,48.62,48.75,20251.0,46.0737,46.1115,45.9508,46.0737,20251.0
2021-04-28 10:00:00,48.73,48.79,48.54,48.73,29079.0,46.0548,46.1115,45.8752,46.0548,29079.0
2021-04-28 10:10:00,48.72,48.79,48.62,48.71,31793.0,46.0453,46.1115,45.9508,46.0359,31793.0
2021-04-28 10:20:00,48.69,48.82,48.69,48.75,28139.0,46.017,46.1398,46.017,46.0737,28139.0
2021-04-28 10:30:00,48.72,48.75,48.62,48.72,11668.0,46.0453,46.0737,45.9508,46.0453,11668.0
2021-04-28 10:40:00,48.73,48.76,48.68,48.74,7698.0,46.0548,46.0831,46.0075,46.0642,7698.0
2021-04-28 10:50:00,48.75,48.9,48.72,48.72,9614.0,46.0737,46.2155,46.0453,46.0453,9614.0
2021-04-28 11:00:00,48.73,48.76,48.66,48.69,2791.0,46.0548,46.0831,45.9886,46.017,2791.0
2021-04-28 11:10:00,48.71,48.76,48.71,48.76,3770.0,46.0359,46.0831,46.0359,46.0831,3770.0
2021-04-28 11:20:00,48.77,48.78,48.72,48.78,3700.0,46.0926,46.102,46.0453,46.102,3700.0
2021-04-28 11:30:00,48.78,48.85,48.77,48.83,7439.0,46.102,46.1682,46.0926,46.1493,7439.0
2021-04-28 11:40:00,48.83,48.86,48.81,48.85,7783.0,46.1493,46.1777,46.1304,46.1682,7783.0
2021-04-28 11:50:00,48.86,48.88,48.83,48.84,5846.0,46.1777,46.1966,46.1493,46.1587,5846.0
2021-04-28 12:00:00,48.82,48.82,48.78,48.79,3325.0,46.1398,46.1398,46.102,46.1115,3325.0
2021-04-28 12:10:00,48.86,48.98,48.86,48.91,7306.0,46.1777,46.2911,46.1777,46.2249,7306.0
2021-04-28 12:20:00,48.92,48.95,48.89,48.93,5987.0,46.2344,46.2627,46.206,46.2438,5987.0
2021-04-28 12:30:00,48.94,48.96,48.87,48.87,2000.0,46.2533,46.2722,46.1871,46.1871,2000.0
2021-04-28 12:40:00,48.87,48.91,48.86,48.9,2942.0,46.1871,46.2249,46.1777,46.2155,2942.0
2021-04-28 12:50:00,48.89,48.91,48.83,48.83,3312.0,46.206,46.2249,46.1493,46.1493,3312.0
2021-04-28 13:00:00,48.86,48.86,48.81,48.81,3200.0,46.1777,46.1777,46.1304,46.1304,3200.0
2021-04-28 13:10:00,48.84,48.85,48.8,48.81,4074.0,46.1587,46.1682,46.1209,46.1304,4074.0
2021-04-28 13:20:00,48.75,48.85,48.73,48.85,3048.0,46.0737,46.1682,46.0548,46.1682,3048.0
2021-04-28 13:30:00,48.85,48.85,48.77,48.81,2525.0,46.1682,46.1682,46.0926,46.1304,2525.0
2021-04-28 13:40:00,48.8,48.87,48.78,48.86,2900.0,46.1209,46.1871,46.102,46.1777,2900.0
2021-04-28 13:50:00,48.85,48.9,48.83,48.88,3339.0,46.1682,46.2155,46.1493,46.1966,3339.0
2021-04-28 14:00:00,48.86,49.03,48.62,48.95,19755.0,46.1777,46.3383,45.9508,46.2627,19755.0
2021-04-28 14:10:00,48.96,48.99,48.85,48.91,16382.0,46.2722,46.3005,46.1682,46.2249,16382.0
2021-04-28 14:20:00,48.91,49.04,48.86,48.97,17755.0,46.2249,46.3478,46.1777,46.2816,17755.0
2021-04-28 14:30:00,48.95,49.42,48.83,49.35,26989.0,46.2627,46.7069,46.1493,46.6408,26989.0
2021-04-28 14:40:00,49.35,49.57,49.32,49.33,41657.0,46.6408,46.8487,46.6124,46.6218,41657.0
2021-04-28 14:50:00,49.37,49.56,49.3,49.56,15682.0,46.6597,46.8392,46.5935,46.8392,15682.0
2021-04-28 15:00:00,49.53,49.53,49.36,49.47,16335.0,46.8109,46.8109,46.6502,46.7542,16335.0
2021-04-28 15:10:00,49.49,49.5,49.36,49.37,24010.0,46.7731,46.7825,46.6502,46.6597,24010.0
2021-04-28 15:20:00,49.38,49.45,49.33,49.45,13099.0,46.6691,46.7353,46.6218,46.7353,13099.0
2021-04-28 15:30:00,49.44,49.44,49.3,49.32,41068.0,46.7258,46.7258,46.5935,46.6124,41068.0
2021-04-28 15:40:00,49.33,49.36,49.28,49.33,25973.0,46.6218,46.6502,46.5746,46.6218,25973.0
2021-04-28 15:50:00,49.34,49.4,49.3,49.34,113133.0,46.6313,46.688,46.5935,46.6313,113133.0
2021-04-29 09:30:00,48.77,48.8,48.48,48.54,127209.0,46.0926,46.1209,45.8185,45.8752,127209.0
2021-04-29 09:40:00,48.51,48.65,48.37,48.4,38215.0,45.8469,45.9792,45.7146,45.7429,38215.0
2021-04-29 09:50:00,48.39,48.39,47.73,47.75,74840.0,45.7335,45.7335,45.1097,45.1286,74840.0
2021-04-29 10:00:00,47.72,47.92,47.67,47.85,47392.0,45.1002,45.2893,45.053,45.2231,47392.0
2021-04-29 10:10:00,47.85,47.95,47.76,47.94,26634.0,45.2231,45.3176,45.138,45.3082,26634.0
2021-04-29 10:20:00,47.93,47.99,47.85,47.88,12431.0,45.2987,45.3554,45.2231,45.2515,12431.0
2021-04-29 10:30:00,47.84,47.91,47.76,47.9,23296.0,45.2136,45.2798,45.138,45.2704,23296.0
2021-04-29 10:40:00,47.9,48.03,47.87,47.98,13996.0,45.2704,45.3932,45.242,45.346,13996.0
2021-04-29 10:50:00,47.97,48.3,47.97,48.19,26110.0,45.3365,45.6484,45.3365,45.5444,26110.0
2021-04-29 11:00:00,48.19,48.27,48.14,48.24,10714.0,45.5444,45.62,45.4972,45.5917,10714.0
2021-04-29 11:10:00,48.25,48.29,48.07,48.07,17447.0,45.6011,45.6389,45.431,45.431,17447.0
2021-04-29 11:20:00,48.07,48.08,47.99,48.07,8200.0,45.431,45.4405,45.3554,45.431,8200.0
2021-04-29 11:30:00,48.08,48.09,47.99,47.99,8159.0,45.4405,45.4499,45.3554,45.3554,8159.0
2021-04-29 11:40:00,47.99,48.0,47.89,47.99,8447.0,45.3554,45.3649,45.2609,45.3554,8447.0
2021-04-29 11:50:00,47.95,47.97,47.76,47.83,10312.0,45.3176,45.3365,45.138,45.2042,10312.0
2021-04-29 12:00:00,47.82,47.85,47.72,47.84,13181.0,45.1947,45.2231,45.1002,45.2136,13181.0
2021-04-29 12:10:00,47.85,47.9,47.79,47.9,14017.0,45.2231,45.2704,45.1664,45.2704,14017.0
2021-04-29 12:20:00,47.91,47.92,47.81,47.83,9788.0,45.2798,45.2893,45.1853,45.2042,9788.0
2021-04-29 12:30:00,47.84,47.93,47.8,47.93,8470.0,45.2136,45.2987,45.1758,45.2987,8470.0
2021-04-29 12:40:00,47.94,47.95,47.88,47.9,7602.0,45.3082,45.3176,45.2515,45.2704,7602.0
2021-04-29 12:50:00,47.9,47.99,47.9,47.93,9662.0,45.2704,45.3554,45.2704,45.2987,9662.0
2021-04-29 13:00:00,47.95,47.95,47.88,47.88,3711.0,45.3176,45.3176,45.2515,45.2515,3711.0
2021-04-29 13:10:00,47.88,47.91,47.87,47.9,10009.0,45.2515,45.2798,45.242,45.2704,10009.0
2021-04-29 13:20:00,47.89,47.99,47.88,47.99,9115.0,45.2609,45.3554,45.2515,45.3554,9115.0
2021-04-29 13:30:00,47.96,47.98,47.87,47.88,8995.0,45.3271,45.346,45.242,45.2515,8995.0
2021-04-29 13:40:00,47.89,47.91,47.83,47.88,11835.0,45.2609,45.2798,45.2042,45.2515,11835.0
2021-04-29 13:50:00,47.86,47.87,47.8,47.84,9501.0,45.2325,45.242,45.1758,45.2136,9501.0
2021-04-29 14:00:00,47.84,47.86,47.81,47.83,10965.0,45.2136,45.2325,45.1853,45.2042,10965.0
2021-04-29 14:10:00,47.82,47.87,47.82,47.82,9444.0,45.1947,45.242,45.1947,45.1947,9444.0
2021-04-29 14:20:00,47.79,47.81,47.75,47.75,13424.0,45.1664,45.1853,45.1286,45.1286,13424.0
2021-04-29 14:30:00,47.76,47.98,47.76,47.98,10381.0,45.138,45.346,45.138,45.346,10381.0
2021-04-29 14:40:00,47.99,48.17,47.99,48.17,20772.0,45.3554,45.5255,45.3554,45.5255,20772.0
2021-04-29 14:50:00,48.18,48.31,48.17,48.27,27831.0,45.535,45.6578,45.5255,45.62,27831.0
2021-04-29 15:00:00,48.27,48.37,48.25,48.27,44260.0,45.62,45.7146,45.6011,45.62,44260.0
2021-04-29 15:10:00,48.27,48.31,48.2,48.21,21160.0,45.62,45.6578,45.5539,45.5633,21160.0
2021-04-29 15:20:00,48.22,48.23,48.19,48.23,29662.0,45.5728,45.5822,45.5444,45.5822,29662.0
2021-04-29 15:30:00,48.24,48.29,48.22,48.26,32395.0,45.5917,45.6389,45.5728,45.6106,32395.0
2021-04-29 15:40:00,48.25,48.31,48.23,48.31,45315.0,45.6011,45.6578,45.5822,45.6578,45315.0
2021-04-29 15:50:00,48.31,48.33,48.19,48.24,149567.0,45.6578,45.6767,45.5444,45.5917,149567.0
2021-04-30 09:30:00,47.96,48.3,47.81,48.25,88344.0,45.3271,45.6484,45.1853,45.6011,88344.0
2021-04-30 09:40:00,48.3,48.34,48.05,48.06,29829.0,45.6484,45.6862,45.4121,45.4216,29829.0
2021-04-30 09:50:00,48.08,48.1,47.94,48.02,28444.0,45.4405,45.4594,45.3082,45.3838,28444.0
2021-04-30 10:00:00,48.06,48.06,47.68,47.95,16820.0,45.4216,45.4216,45.0624,45.3176,16820.0
2021-04-30 10:10:00,47.98,48.04,47.85,47.94,8119.0,45.346,45.4027,45.2231,45.3082,8119.0
2021-04-30 10:20:00,47.96,48.14,47.92,48.07,14205.0,45.3271,45.4972,45.2893,45.431,14205.0
2021-04-30 10:30:00,48.08,48.14,48.04,48.1,11736.0,45.4405,45.4972,45.4027,45.4594,11736.0
2021-04-30 10:40:00,48.11,48.15,48.04,48.12,6675.0,45.4688,45.5066,45.4027,45.4783,6675.0
2021-04-30 10:50:00,48.1,48.14,47.99,48.0,8210.0,45.4594,45.4972,45.3554,45.3649,8210.0
2021-04-30 11:00:00,48.01,48.03,47.79,47.93,13834.0,45.3743,45.3932,45.1664,45.2987,13834.0
2021-04-30 11:10:00,47.9,47.94,47.74,47.76,7869.0,45.2704,45.3082,45.1191,45.138,7869.0
2021-04-30 11:20:00,47.75,47.75,47.64,47.66,16019.0,45.1286,45.1286,45.0246,45.0435,16019.0
2021-04-30 11:30:00,47.66,47.7,47.6,47.7,10217.0,45.0435,45.0813,44.9868,45.0813,10217.0
2021-04-30 11:40:00,47.71,47.75,47.71,47.72,1613.0,45.0908,45.1286,45.0908,45.1002,1613.0
2021-04-30 11:50:00,47.69,47.75,47.66,47.74,6400.0,45.0719,45.1286,45.0435,45.1191,6400.0
2021-04-30 12:00:00,47.75,47.79,47.72,47.74,7496.0,45.1286,45.1664,45.1002,45.1191,7496.0
2021-04-30 12:10:00,47.76,47.76,47.67,47.73,3430.0,45.138,45.138,45.053,45.1097,3430.0
2021-04-30 12:20:00,47.72,47.72,47.63,47.69,12667.0,45.1002,45.1002,45.0152,45.0719,12667.0
2021-04-30 12:30:00,47.68,47.68,47.62,47.67,4181.0,45.0624,45.0624,45.0057,45.053,4181.0
2021-04-30 12:40:00,47.67,47.7,47.66,47.7,3300.0,45.053,45.0813,45.0435,45.0813,3300.0
2021-04-30 12:50:00,47.71,47.79,47.7,47.78,8221.0,45.0908,45.1664,45.0813,45.1569,8221.0
2021-04-30 13:00:00,47.79,47.81,47.77,47.8,8303.0,45.1664,45.1853,45.1475,45.1758,8303.0
2021-04-30 13:10:00,47.78,47.78,47.7,47.73,6437.0,45.1569,45.1569,45.0813,45.1097,6437.0
2021-04-30 13:20:00,47.72,47.8,47.69,47.8,7603.0,45.1002,45.1758,45.0719,45.1758,7603.0
2021-04-30 13:30:00,47.81,47.83,47.77,47.79,3995.0,45.1853,45.2042,45.1475,45.1664,3995.0
2021-04-30 13:40:00,47.78,47.86,47.78,47.84,4201.0,45.1569,45.2325,45.1569,45.2136,4201.0
2021-04-30 13:50:00,47.84,47.85,47.76,47.81,3400.0,45.2136,45.2231,45.138,45.1853,3400.0
2021-04-30 14:00:00,47.81,47.9,47.8,47.88,35639.0,45.1853,45.2704,45.1758,45.2515,35639.0
2021-04-30 14:10:00,47.88,47.88,47.83,47.85,33197.0,45.2515,45.2515,45.2042,45.2231,33197.0
2021-04-30 14:20:00,47.85,47.88,47.82,47.86,7706.0,45.2231,45.2515,45.1947,45.2325,7706.0
2021-04-30 14:30:00,47.84,47.84,47.74,47.77,6853.0,45.2136,45.2136,45.1191,45.1475,6853.0
2021-04-30 14:40:00,47.77,47.83,47.77,47.78,12398.0,45.1475,45.2042,45.1475,45.1569,12398.0
2021-04-30 14:50:00,47.77,47.77,47.65,47.68,19242.0,45.1475,45.1475,45.0341,45.0624,19242.0
2021-04-30 15:00:00,47.68,47.69,47.63,47.63,8761.0,45.0624,45.0719,45.0152,45.0152,8761.0
2021-04-30 15:10:00,47.63,47.64,47.48,47.52,21603.0,45.0152,45.0246,44.8734,44.9112,21603.0
2021-04-30 15:20:00,47.52,47.58,47.52,47.58,20917.0,44.9112,44.9679,44.9112,44.9679,20917.0
2021-04-30 15:30:00,47.57,47.58,47.52,47.53,16347.0,44.9585,44.9679,44.9112,44.9207,16347.0
2021-04-30 15:40:00,47.52,47.52,47.37,47.42,54431.0,44.9112,44.9112,44.7694,44.8167,54431.0
2021-04-30 15:50:00,47.42,47.5,47.41,47.46,149794.0,44.8167,44.8923,44.8073,44.8545,149794.0
2021-05-03 09:30:00,48.37,48.71,48.26,48.64,124346.0,45.7146,46.0359,45.6106,45.9697,124346.0
2021-05-03 09:40:00,48.6,48.64,48.39,48.62,38396.0,45.9319,45.9697,45.7335,45.9508,38396.0
2021-05-03 09:50:00,48.64,48.87,48.61,48.82,35285.0,45.9697,46.1871,45.9414,46.1398,35285.0
2021-05-03 10:00:00,48.84,49.1,48.83,49.04,64842.0,46.1587,46.4045,46.1493,46.3478,64842.0
2021-05-03 10:10:00,49.05,49.31,49.05,49.26,27263.0,46.3572,46.6029,46.3572,46.5557,27263.0
2021-05-03 10:20:00,49.3,49.43,49.18,49.37,25093.0,46.5935,46.7164,46.4801,46.6597,25093.0
2021-05-03 10:30:00,49.38,49.5,49.34,49.36,38179.0,46.6691,46.7825,46.6313,46.6502,38179.0
2021-05-03 10:40:00,49.39,49.51,49.34,49.43,24608.0,46.6786,46.792,46.6313,46.7164,24608.0
2021-05-03 10:50:00,49.42,49.5,49.33,49.37,16894.0,46.7069,46.7825,46.6218,46.6597,16894.0
2021-05-03 11:00:00,49.38,49.74,49.38,49.65,80705.0,46.6691,47.0093,46.6691,46.9243,80705.0
2021-05-03 11:10:00,49.63,49.63,49.34,49.34,18850.0,46.9054,46.9054,46.6313,46.6313,18850.0
2021-05-03 11:20:00,49.33,49.41,49.22,49.22,21889.0,46.6218,46.6975,46.5179,46.5179,21889.0
2021-05-03 11:30:00,49.22,49.28,49.14,49.26,20007.0,46.5179,46.5746,46.4423,46.5557,20007.0
2021-05-03 11:40:00,49.25,49.26,49.13,49.17,16525.0,46.5462,46.5557,46.4328,46.4706,16525.0
2021-05-03 11:50:00,49.17,49.32,49.15,49.23,12296.0,46.4706,46.6124,46.4517,46.5273,12296.0
2021-05-03 12:00:00,49.23,49.35,49.22,49.33,18277.0,46.5273,46.6408,46.5179,46.6218,18277.0
2021-05-03 12:10:00,49.33,49.43,49.28,49.42,10344.0,46.6218,46.7164,46.5746,46.7069,10344.0
2021-05-03 12:20:00,49.43,49.5,49.41,49.47,23054.0,46.7164,46.7825,46.6975,46.7542,23054.0
2021-05-03 12:30:00,49.48,49.58,49.48,49.58,20063.0,46.7636,46.8581,46.7636,46.8581,20063.0
2021-05-03 12:40:00,49.58,49.59,49.52,49.53,30701.0,46.8581,46.8676,46.8014,46.8109,30701.0
2021-05-03 12:50:00,49.52,49.55,49.41,49.48,25327.0,46.8014,46.8298,46.6975,46.7636,25327.0
2021-05-03 13:00:00,49.5,49.66,49.47,49.63,30448.0,46.7825,46.9337,46.7542,46.9054,30448.0
2021-05-03 13:10:00,49.64,49.67,49.57,49.59,29659.0,46.9148,46.9432,46.8487,46.8676,29659.0
2021-05-03 13:20:00,49.59,49.59,49.47,49.48,22235.0,46.8676,46.8676,46.7542,46.7636,22235.0
2021-05-03 13:30:00,49.46,49.5,49.4,49.48,16925.0,46.7447,46.7825,46.688,46.7636,16925.0
2021-05-03 13:40:00,49.48,49.49,49.44,49.49,7100.0,46.7636,46.7731,46.7258,46.7731,7100.0
2021-05-03 13:50:00,49.44,49.49,49.36,49.36,6813.0,46.7258,46.7731,46.6502,46.6502,6813.0
2021-05-03 14:00:00,49.38,49.51,49.38,49.48,6599.0,46.6691,46.792,46.6691,46.7636,6599.0
2021-05-03 14:10:00,49.52,49.63,49.52,49.63,12918.0,46.8014,46.9054,46.8014,46.9054,12918.0
2021-05-03 14:20:00,49.63,49.67,49.57,49.63,22247.0,46.9054,46.9432,46.8487,46.9054,22247.0
2021-05-03 14:30:00,49.62,49.66,49.57,49.61,22390.0,46.8959,46.9337,46.8487,46.8865,22390.0
2021-05-03 14:40:00,49.61,49.75,49.61,49.73,27129.0,46.8865,47.0188,46.8865,46.9999,27129.0
2021-05-03 14:50:00,49.74,49.8,49.63,49.63,35958.0,47.0093,47.066,46.9054,46.9054,35958.0
2021-05-03 15:00:00,49.63,49.65,49.58,49.63,26335.0,46.9054,46.9243,46.8581,46.9054,26335.0
2021-05-03 15:10:00,49.62,49.62,49.51,49.56,43866.0,46.8959,46.8959,46.792,46.8392,43866.0
2021-05-03 15:20:00,49.56,49.66,49.56,49.66,39789.0,46.8392,46.9337,46.8392,46.9337,39789.0
2021-05-03 15:30:00,49.65,49.75,49.64,49.68,58939.0,46.9243,47.0188,46.9148,46.9526,58939.0
2021-05-03 15:40:00,49.68,49.71,49.59,49.6,66313.0,46.9526,46.981,46.8676,46.877,66313.0
2021-05-03 15:50:00,49.61,49.61,49.45,49.54,210106.0,46.8865,46.8865,46.7353,46.8203,210106.0
2021-05-04 09:30:00,49.46,49.79,49.36,49.53,100264.0,46.7447,47.0566,46.6502,46.8109,100264.0
2021-05-04 09:40:00,49.53,49.53,49.33,49.39,39824.0,46.8109,46.8109,46.6218,46.6786,39824.0
2021-05-04 09:50:00,49.4,49.65,49.36,49.63,50146.0,46.688,46.9243,46.6502,46.9054,50146.0
2021-05-04 10:00:00,49.64,50.3,49.64,50.28,127402.0,46.9148,47.5386,46.9148,47.5197,127402.0
2021-05-04 10:10:00,50.3,50.37,49.69,49.73,49644.0,47.5386,47.6048,46.9621,46.9999,49644.0
2021-05-04 10:20:00,49.7,49.74,49.56,49.64,50994.0,46.9715,47.0093,46.8392,46.9148,50994.0
2021-05-04 10:30:00,49.62,49.64,49.21,49.31,50650.0,46.8959,46.9148,46.5084,46.6029,50650.0
2021-05-04 10:40:00,49.31,49.39,49.19,49.29,20728.0,46.6029,46.6786,46.4895,46.584,20728.0
2021-05-04 10:50:00,49.28,49.42,49.27,49.35,24449.0,46.5746,46.7069,46.5651,46.6408,24449.0
2021-05-04 11:00:00,49.38,49.41,49.27,49.39,15173.0,46.6691,46.6975,46.5651,46.6786,15173.0
2021-05-04 11:10:00,49.36,49.36,48.33,48.6,100496.0,46.6502,46.6502,45.6767,45.9319,100496.0
2021-05-04 11:20:00,48.61,48.68,48.47,48.63,27349.0,45.9414,46.0075,45.8091,45.9603,27349.0
2021-05-04 11:30:00,48.64,48.77,48.55,48.64,21862.0,45.9697,46.0926,45.8847,45.9697,21862.0
2021-05-04 11:40:00,48.64,48.64,48.39,48.48,14956.0,45.9697,45.9697,45.7335,45.8185,14956.0
2021-05-04 11:50:00,48.47,48.47,48.32,48.34,16911.0,45.8091,45.8091,45.6673,45.6862,16911.0
2021-05-04 12:00:00,48.34,48.5,48.14,48.5,35308.0,45.6862,45.8374,45.4972,45.8374,35308.0
2021-05-04 12:10:00,48.52,48.57,48.41,48.42,10753.0,45.8563,45.9036,45.7524,45.7618,10753.0
2021-05-04 12:20:00,48.44,48.63,48.44,48.57,14938.0,45.7807,45.9603,45.7807,45.9036,14938.0
2021-05-04 12:30:00,48.59,48.6,48.46,48.52,21266.0,45.9225,45.9319,45.7996,45.8563,21266.0
2021-05-04 12:40:00,48.51,48.59,48.51,48.58,11153.0,45.8469,45.9225,45.8469,45.913,11153.0
2021-05-04 12:50:00,48.58,48.71,48.58,48.65,8754.0,45.913,46.0359,45.913,45.9792,8754.0
2021-05-04 13:00:00,48.65,48.78,48.65,48.76,12415.0,45.9792,46.102,45.9792,46.0831,12415.0
2021-05-04 13:10:00,48.75,48.81,48.68,48.8,8926.0,46.0737,46.1304,46.0075,46.1209,8926.0
2021-05-04 13:20:00,48.78,48.84,48.68,48.68,9748.0,46.102,46.1587,46.0075,46.0075,9748.0
2021-05-04 13:30:00,48.66,48.82,48.64,48.74,7107.0,45.9886,46.1398,45.9697,46.0642,7107.0
2021-05-04 13:40:00,48.72,48.86,48.69,48.81,15901.0,46.0453,46.1777,46.017,46.1304,15901.0
2021-05-04 13:50:00,48.8,48.82,48.72,48.78,5363.0,46.1209,46.1398,46.0453,46.102,5363.0
2021-05-04 14:00:00,48.78,48.84,48.71,48.8,6982.0,46.102,46.1587,46.0359,46.1209,6982.0
2021-05-04 14:10:00,48.82,48.94,48.82,48.87,10068.0,46.1398,46.2533,46.1398,46.1871,10068.0
2021-05-04 14:20:00,48.87,48.92,48.8,48.8,6815.0,46.1871,46.2344,46.1209,46.1209,6815.0
2021-05-04 14:30:00,48.82,48.94,48.81,48.94,11450.0,46.1398,46.2533,46.1304,46.2533,11450.0
2021-05-04 14:40:00,48.93,48.93,48.84,48.91,9765.0,46.2438,46.2438,46.1587,46.2249,9765.0
2021-05-04 14:50:00,48.89,48.91,48.75,48.75,11256.0,46.206,46.2249,46.0737,46.0737,11256.0
2021-05-04 15:00:00,48.74,48.78,48.6,48.61,21652.0,46.0642,46.102,45.9319,45.9414,21652.0
2021-05-04 15:10:00,48.6,48.6,48.45,48.47,16327.0,45.9319,45.9319,45.7902,45.8091,16327.0
2021-05-04 15:20:00,48.47,48.55,48.47,48.5,25275.0,45.8091,45.8847,45.8091,45.8374,25275.0
2021-05-04 15:30:00,48.5,48.5,48.38,48.46,45953.0,45.8374,45.8374,45.724,45.7996,45953.0
2021-05-04 15:40:00,48.45,48.47,48.4,48.42,64105.0,45.7902,45.8091,45.7429,45.7618,64105.0
2021-05-04 15:50:00,48.44,48.59,48.41,48.48,165782.0,45.7807,45.9225,45.7524,45.8185,165782.0
2021-05-05 09:30:00,48.65,48.71,48.42,48.53,125810.0,45.9792,46.0359,45.7618,45.8658,125810.0
2021-05-05 09:40:00,48.55,48.62,48.19,48.19,24787.0,45.8847,45.9508,45.5444,45.5444,24787.0
2021-05-05 09:50:00,48.21,48.4,48.21,48.33,15129.0,45.5633,45.7429,45.5633,45.6767,15129.0
2021-05-05 10:00:00,48.36,48.52,48.29,48.35,29948.0,45.7051,45.8563,45.6389,45.6956,29948.0
2021-05-05 10:10:00,48.37,48.38,48.2,48.28,16988.0,45.7146,45.724,45.5539,45.6295,16988.0
2021-05-05 10:20:00,48.26,48.33,48.11,48.15,37066.0,45.6106,45.6767,45.4688,45.5066,37066.0
2021-05-05 10:30:00,48.16,48.27,48.09,48.17,16974.0,45.5161,45.62,45.4499,45.5255,16974.0
2021-05-05 10:40:00,48.17,48.42,48.17,48.42,18042.0,45.5255,45.7618,45.5255,45.7618,18042.0
2021-05-05 10:50:00,48.43,48.55,48.4,48.4,23678.0,45.7713,45.8847,45.7429,45.7429,23678.0
2021-05-05 11:00:00,48.41,48.55,48.39,48.49,6979.0,45.7524,45.8847,45.7335,45.828,6979.0
2021-05-05 11:10:00,48.5,48.57,48.42,48.47,19497.0,45.8374,45.9036,45.7618,45.8091,19497.0
2021-05-05 11:20:00,48.48,48.48,48.35,48.36,7664.0,45.8185,45.8185,45.6956,45.7051,7664.0
2021-05-05 11:30:00,48.49,48.58,48.47,48.47,19933.0,45.828,45.913,45.8091,45.8091,19933.0
2021-05-05 11:40:00,48.47,48.48,48.36,48.36,8259.0,45.8091,45.8185,45.7051,45.7051,8259.0
2021-05-05 11:50:00,48.33,48.48,48.33,48.48,6842.0,45.6767,45.8185,45.6767,45.8185,6842.0
2021-05-05 12:00:00,48.49,48.53,48.44,48.52,19023.0,45.828,45.8658,45.7807,45.8563,19023.0
2021-05-05 12:10:00,48.5,48.58,48.48,48.5,8657.0,45.8374,45.913,45.8185,45.8374,8657.0
2021-05-05 12:20:00,48.47,48.5,48.42,48.48,7010.0,45.8091,45.8374,45.7618,45.8185,7010.0
2021-05-05 12:30:00,48.47,48.47,48.41,48.42,5170.0,45.8091,45.8091,45.7524,45.7618,5170.0
2021-05-05 12:40:00,48.42,48.48,48.42,48.46,3428.0,45.7618,45.8185,45.7618,45.7996,3428.0
2021-05-05 12:50:00,48.46,48.5,48.44,48.5,13295.0,45.7996,45.8374,45.7807,45.8374,13295.0
2021-05-05 13:00:00,48.51,48.56,48.5,48.56,6367.0,45.8469,45.8941,45.8374,45.8941,6367.0
2021-05-05 13:10:00,48.55,48.57,48.51,48.53,11160.0,45.8847,45.9036,45.8469,45.8658,11160.0
2021-05-05 13:20:00,48.55,48.63,48.55,48.61,7779.0,45.8847,45.9603,45.8847,45.9414,7779.0
2021-05-05 13:30:00,48.61,48.69,48.6,48.68,11903.0,45.9414,46.017,45.9319,46.0075,11903.0
2021-05-05 13:40:00,48.7,48.73,48.64,48.64,9164.0,46.0264,46.0548,45.9697,45.9697,9164.0
2021-05-05 13:50:00,48.67,48.74,48.64,48.68,8727.0,45.9981,46.0642,45.9697,46.0075,8727.0
2021-05-05 14:00:00,48.68,48.68,48.56,48.56,8226.0,46.0075,46.0075,45.8941,45.8941,8226.0
2021-05-05 14:10:00,48.56,48.62,48.56,48.62,12522.0,45.8941,45.9508,45.8941,45.9508,12522.0
2021-05-05 14:20:00,48.62,48.72,48.62,48.71,5796.0,45.9508,46.0453,45.9508,46.0359,5796.0
2021-05-05 14:30:00,48.71,48.71,48.52,48.52,8863.0,46.0359,46.0359,45.8563,45.8563,8863.0
2021-05-05 14:40:00,48.53,48.62,48.49,48.62,6214.0,45.8658,45.9508,45.828,45.9508,6214.0
2021-05-05 14:50:00,48.6,48.64,48.57,48.57,11733.0,45.9319,45.9697,45.9036,45.9036,11733.0
2021-05-05 15:00:00,48.58,48.61,48.48,48.59,31337.0,45.913,45.9414,45.8185,45.9225,31337.0
2021-05-05 15:10:00,48.58,48.58,48.49,48.5,28181.0,45.913,45.913,45.828,45.8374,28181.0
2021-05-05 15:20:00,48.49,48.54,48.44,48.52,15220.0,45.828,45.8752,45.7807,45.8563,15220.0
2021-05-05 15:30:00,48.5,48.61,48.49,48.57,13225.0,45.8374,45.9414,45.828,45.9036,13225.0
2021-05-05 15:40:00,48.57,48.67,48.52,48.6,11226.0,45.9036,45.9981,45.8563,45.9319,11226.0
2021-05-05 15:50:00,48.61,48.72,48.61,48.72,41223.0,45.9414,46.0453,45.9414,46.0453,41223.0
2021-05-06 09:30:00,49.09,49.96,49.04,49.96,106947.0,46.395,47.2173,46.3478,47.2173,106947.0
2021-05-06 09:40:00,49.99,50.25,49.94,50.21,116727.0,47.2456,47.4913,47.1984,47.4535,116727.0
2021-05-06 09:50:00,50.25,50.66,50.25,50.57,58779.0,47.4913,47.8788,47.4913,47.7938,58779.0
2021-05-06 10:00:00,50.57,50.71,50.34,50.34,62311.0,47.7938,47.9261,47.5764,47.5764,62311.0
2021-05-06 10:10:00,50.32,50.58,50.32,50.37,31834.0,47.5575,47.8032,47.5575,47.6048,31834.0
2021-05-06 10:20:00,50.36,50.61,50.33,50.57,46410.0,47.5953,47.8316,47.5669,47.7938,46410.0
2021-05-06 10:30:00,50.53,50.69,50.51,50.69,29500.0,47.756,47.9072,47.7371,47.9072,29500.0
2021-05-06 10:40:00,50.7,50.79,50.62,50.79,30259.0,47.9166,48.0017,47.841,48.0017,30259.0
2021-05-06 10:50:00,50.81,50.98,50.81,50.94,30638.0,48.0206,48.1813,48.0206,48.1435,30638.0
2021-05-06 11:00:00,50.94,50.99,50.79,50.87,21520.0,48.1435,48.1907,48.0017,48.0773,21520.0
2021-05-06 11:10:00,50.86,50.93,50.82,50.9,21316.0,48.0679,48.134,48.03,48.1057,21316.0
2021-05-06 11:20:00,50.94,51.05,50.88,51.02,43264.0,48.1435,48.2474,48.0868,48.2191,43264.0
2021-05-06 11:30:00,51.04,51.06,50.95,51.0,42646.0,48.238,48.2569,48.1529,48.2002,42646.0
2021-05-06 11:40:00,51.02,51.05,50.81,50.82,17940.0,48.2191,48.2474,48.0206,48.03,17940.0
2021-05-06 11:50:00,50.81,50.87,50.77,50.84,33860.0,48.0206,48.0773,47.9828,48.049,33860.0
2021-05-06 12:00:00,50.84,50.85,50.71,50.81,43906.0,48.049,48.0584,47.9261,48.0206,43906.0
2021-05-06 12:10:00,50.8,51.0,50.8,50.99,16490.0,48.0111,48.2002,48.0111,48.1907,16490.0
2021-05-06 12:20:00,50.99,51.03,50.92,50.93,19158.0,48.1907,48.2285,48.1246,48.134,19158.0
2021-05-06 12:30:00,50.91,50.96,50.82,50.9,9446.0,48.1151,48.1624,48.03,48.1057,9446.0
2021-05-06 12:40:00,50.91,50.99,50.89,50.91,18934.0,48.1151,48.1907,48.0962,48.1151,18934.0
2021-05-06 12:50:00,50.91,51.03,50.88,51.03,14784.0,48.1151,48.2285,48.0868,48.2285,14784.0
2021-05-06 13:00:00,51.02,51.05,51.0,51.05,10038.0,48.2191,48.2474,48.2002,48.2474,10038.0
2021-05-06 13:10:00,51.05,51.05,50.92,50.95,25266.0,48.2474,48.2474,48.1246,48.1529,25266.0
2021-05-06 13:20:00,50.95,51.01,50.9,50.99,10169.0,48.1529,48.2096,48.1057,48.1907,10169.0
2021-05-06 13:30:00,51.0,51.09,50.99,51.05,19382.0,48.2002,48.2852,48.1907,48.2474,19382.0
2021-05-06 13:40:00,51.05,51.07,51.01,51.07,18090.0,48.2474,48.2663,48.2096,48.2663,18090.0
2021-05-06 13:50:00,51.06,51.06,50.92,50.95,32546.0,48.2569,48.2569,48.1246,48.1529,32546.0
2021-05-06 14:00:00,50.95,51.01,50.91,50.97,11307.0,48.1529,48.2096,48.1151,48.1718,11307.0
2021-05-06 14:10:00,50.99,51.03,50.83,50.85,16793.0,48.1907,48.2285,48.0395,48.0584,16793.0
2021-05-06 14:20:00,50.84,50.9,50.79,50.8,11213.0,48.049,48.1057,48.0017,48.0111,11213.0
2021-05-06 14:30:00,50.79,50.88,50.74,50.75,14430.0,48.0017,48.0868,47.9544,47.9639,14430.0
2021-05-06 14:40:00,50.75,50.86,50.74,50.86,11823.0,47.9639,48.0679,47.9544,48.0679,11823.0
2021-05-06 14:50:00,50.87,50.93,50.76,50.81,33759.0,48.0773,48.134,47.9733,48.0206,33759.0
2021-05-06 15:00:00,50.81,50.85,50.61,50.62,50075.0,48.0206,48.0584,47.8316,47.841,50075.0
2021-05-06 15:10:00,50.61,50.72,50.6,50.7,32566.0,47.8316,47.9355,47.8221,47.9166,32566.0
2021-05-06 15:20:00,50.69,50.69,50.55,50.57,67234.0,47.9072,47.9072,47.7749,47.7938,67234.0
2021-05-06 15:30:00,50.57,50.58,50.42,50.5,111897.0,47.7938,47.8032,47.652,47.7276,111897.0
2021-05-06 15:40:00,50.51,50.53,50.29,50.33,132608.0,47.7371,47.756,47.5291,47.5669,132608.0
2021-05-06 15:50:00,50.33,50.45,50.24,50.42,371154.0,47.5669,47.6804,47.4819,47.652,371154.0
2021-05-07 09:30:00,51.42,51.51,50.83,51.11,189773.0,48.5971,48.6822,48.0395,48.3041,189773.0
2021-05-07 09:40:00,51.13,51.4,50.82,51.38,91860.0,48.323,48.5782,48.03,48.5593,91860.0
2021-05-07 09:50:00,51.38,51.63,51.31,51.63,53887.0,48.5593,48.7956,48.4931,48.7956,53887.0
2021-05-07 10:00:00,51.64,51.65,51.4,51.53,24214.0,48.805,48.8145,48.5782,48.7011,24214.0
2021-05-07 10:10:00,51.58,51.7,51.53,51.53,49985.0,48.7483,48.8617,48.7011,48.7011,49985.0
2021-05-07 10:20:00,51.51,51.7,51.35,51.35,34939.0,48.6822,48.8617,48.531,48.531,34939.0
2021-05-07 10:30:00,51.34,51.36,51.05,51.08,60418.0,48.5215,48.5404,48.2474,48.2758,60418.0
2021-05-07 10:40:00,51.05,51.23,50.94,51.04,43906.0,48.2474,48.4175,48.1435,48.238,43906.0
2021-05-07 10:50:00,51.05,51.1,50.91,51.09,40456.0,48.2474,48.2947,48.1151,48.2852,40456.0
2021-05-07 11:00:00,51.08,51.17,50.98,51.13,40894.0,48.2758,48.3608,48.1813,48.323,40894.0
2021-05-07 11:10:00,51.12,51.19,51.03,51.06,18688.0,48.3136,48.3797,48.2285,48.2569,18688.0
2021-05-07 11:20:00,51.05,51.14,51.01,51.04,11758.0,48.2474,48.3325,48.2096,48.238,11758.0
2021-05-07 11:30:00,51.03,51.3,50.99,51.3,29922.0,48.2285,48.4837,48.1907,48.4837,29922.0
2021-05-07 11:40:00,51.31,51.45,51.29,51.44,54934.0,48.4931,48.6255,48.4742,48.616,54934.0
2021-05-07 11:50:00,51.41,51.48,51.4,51.47,16498.0,48.5877,48.6538,48.5782,48.6444,16498.0
2021-05-07 12:00:00,51.47,51.47,51.29,51.36,13301.0,48.6444,48.6444,48.4742,48.5404,13301.0
2021-05-07 12:10:00,51.38,51.41,51.31,51.32,13894.0,48.5593,48.5877,48.4931,48.5026,13894.0
2021-05-07 12:20:00,51.32,51.34,51.26,51.3,17463.0,48.5026,48.5215,48.4459,48.4837,17463.0
2021-05-07 12:30:00,51.32,51.35,51.22,51.27,14950.0,48.5026,48.531,48.4081,48.4553,14950.0
2021-05-07 12:40:00,51.26,51.4,51.25,51.39,11429.0,48.4459,48.5782,48.4364,48.5688,11429.0
2021-05-07 12:50:00,51.4,51.5,51.33,51.5,13106.0,48.5782,48.6727,48.5121,48.6727,13106.0
2021-05-07 13:00:00,51.5,51.52,51.44,51.47,16189.0,48.6727,48.6916,48.616,48.6444,16189.0
2021-05-07 13:10:00,51.47,51.49,51.36,51.42,20468.0,48.6444,48.6633,48.5404,48.5971,20468.0
2021-05-07 13:20:00,51.42,51.43,51.35,51.42,11591.0,48.5971,48.6066,48.531,48.5971,11591.0
2021-05-07 13:30:00,51.44,51.5,51.41,51.48,10183.0,48.616,48.6727,48.5877,48.6538,10183.0
2021-05-07 13:40:00,51.48,51.6,51.47,51.59,19564.0,48.6538,48.7672,48.6444,48.7578,19564.0
2021-05-07 13:50:00,51.58,51.63,51.58,51.63,14762.0,48.7483,48.7956,48.7483,48.7956,14762.0
2021-05-07 14:00:00,51.62,51.67,51.59,51.64,44940.0,48.7861,48.8334,48.7578,48.805,44940.0
2021-05-07 14:10:00,51.66,51.75,51.66,51.73,16562.0,48.8239,48.909,48.8239,48.8901,16562.0
2021-05-07 14:20:00,51.74,51.75,51.65,51.7,22405.0,48.8995,48.909,48.8145,48.8617,22405.0
2021-05-07 14:30:00,51.71,51.71,51.54,51.57,23717.0,48.8712,48.8712,48.7105,48.7389,23717.0
2021-05-07 14:40:00,51.58,51.61,51.51,51.57,9221.0,48.7483,48.7767,48.6822,48.7389,9221.0
2021-05-07 14:50:00,51.58,51.59,51.47,51.48,13212.0,48.7483,48.7578,48.6444,48.6538,13212.0
2021-05-07 15:00:00,51.48,51.5,51.36,51.45,18280.0,48.6538,48.6727,48.5404,48.6255,18280.0
2021-05-07 15:10:00,51.47,51.54,51.39,51.39,36858.0,48.6444,48.7105,48.5688,48.5688,36858.0
2021-05-07 15:20:00,51.39,51.46,51.35,51.46,18187.0,48.5688,48.6349,48.531,48.6349,18187.0
2021-05-07 15:30:00,51.47,51.54,51.41,51.45,48836.0,48.6444,48.7105,48.5877,48.6255,48836.0
2021-05-07 15:40:00,51.46,51.48,51.41,51.47,53231.0,48.6349,48.6538,48.5877,48.6444,53231.0
2021-05-07 15:50:00,51.47,51.51,51.42,51.47,1866254.0,48.6444,48.6822,48.5971,48.6444,1866254.0
2021-05-10 09:30:00,52.6,52.63,52.35,52.39,173844.0,49.7123,49.7407,49.4761,49.5139,173844.0
2021-05-10 09:40:00,52.39,52.63,52.31,52.4,53123.0,49.5139,49.7407,49.4383,49.5233,53123.0
2021-05-10 09:50:00,52.4,52.52,52.05,52.07,44945.0,49.5233,49.6367,49.1925,49.2114,44945.0
2021-05-10 10:00:00,52.05,52.14,51.82,52.0,25471.0,49.1925,49.2776,48.9752,49.1453,25471.0
2021-05-10 10:10:00,52.01,52.07,51.88,52.03,13406.0,49.1547,49.2114,49.0319,49.1736,13406.0
2021-05-10 10:20:00,52.05,52.15,51.92,52.02,21194.0,49.1925,49.287,49.0697,49.1642,21194.0
2021-05-10 10:30:00,52.02,52.03,51.86,51.94,13160.0,49.1642,49.1736,49.013,49.0886,13160.0
2021-05-10 10:40:00,51.95,52.04,51.95,51.98,12695.0,49.098,49.1831,49.098,49.1264,12695.0
2021-05-10 10:50:00,51.96,52.05,51.73,51.82,25076.0,49.1075,49.1925,48.8901,48.9752,25076.0
2021-05-10 11:00:00,51.8,51.84,51.64,51.71,12600.0,48.9562,48.9941,48.805,48.8712,12600.0
2021-05-10 11:10:00,51.69,51.86,51.69,51.83,8226.0,48.8523,49.013,48.8523,48.9846,8226.0
2021-05-10 11:20:00,51.82,51.88,51.76,51.83,39439.0,48.9752,49.0319,48.9184,48.9846,39439.0
2021-05-10 11:30:00,51.85,51.95,51.83,51.93,12216.0,49.0035,49.098,48.9846,49.0791,12216.0
2021-05-10 11:40:00,51.93,52.08,51.93,52.01,9802.0,49.0791,49.2209,49.0791,49.1547,9802.0
2021-05-10 11:50:00,51.98,51.98,51.83,51.88,4900.0,49.1264,49.1264,48.9846,49.0319,4900.0
2021-05-10 12:00:00,51.87,51.87,51.7,51.74,9189.0,49.0224,49.0224,48.8617,48.8995,9189.0
2021-05-10 12:10:00,51.75,51.79,51.65,51.68,16486.0,48.909,48.9468,48.8145,48.8428,16486.0
2021-05-10 12:20:00,51.68,51.68,51.55,51.61,18162.0,48.8428,48.8428,48.72,48.7767,18162.0
2021-05-10 12:30:00,51.63,51.65,51.49,51.5,12975.0,48.7956,48.8145,48.6633,48.6727,12975.0
2021-05-10 12:40:00,51.52,51.54,51.4,51.52,21442.0,48.6916,48.7105,48.5782,48.6916,21442.0
2021-05-10 12:50:00,51.53,51.6,51.53,51.55,6881.0,48.7011,48.7672,48.7011,48.72,6881.0
2021-05-10 13:00:00,51.55,51.55,51.41,51.48,12637.0,48.72,48.72,48.5877,48.6538,12637.0
2021-05-10 13:10:00,51.53,51.53,51.43,51.43,3103.0,48.7011,48.7011,48.6066,48.6066,3103.0
2021-05-10 13:20:00,51.43,51.54,51.4,51.51,8568.0,48.6066,48.7105,48.5782,48.6822,8568.0
2021-05-10 13:30:00,51.49,51.49,51.36,51.36,5597.0,48.6633,48.6633,48.5404,48.5404,5597.0
2021-05-10 13:40:00,51.37,51.44,51.35,51.42,10043.0,48.5499,48.616,48.531,48.5971,10043.0
2021-05-10 13:50:00,51.43,51.46,51.41,51.45,11086.0,48.6066,48.6349,48.5877,48.6255,11086.0
2021-05-10 14:00:00,51.47,51.56,51.38,51.51,5735.0,48.6444,48.7294,48.5593,48.6822,5735.0
2021-05-10 14:10:00,51.49,51.59,51.32,51.34,24667.0,48.6633,48.7578,48.5026,48.5215,24667.0
2021-05-10 14:20:00,51.37,51.43,51.3,51.4,14902.0,48.5499,48.6066,48.4837,48.5782,14902.0
2021-05-10 14:30:00,51.38,51.38,51.14,51.19,14384.0,48.5593,48.5593,48.3325,48.3797,14384.0
2021-05-10 14:40:00,51.2,51.21,50.92,50.92,21720.0,48.3892,48.3986,48.1246,48.1246,21720.0
2021-05-10 14:50:00,50.97,51.05,50.94,51.05,7633.0,48.1718,48.2474,48.1435,48.2474,7633.0
2021-05-10 15:00:00,51.04,51.1,50.95,51.1,5407.0,48.238,48.2947,48.1529,48.2947,5407.0
2021-05-10 15:10:00,51.1,51.22,51.1,51.15,10394.0,48.2947,48.4081,48.2947,48.3419,10394.0
2021-05-10 15:20:00,51.16,51.16,51.05,51.1,8671.0,48.3514,48.3514,48.2474,48.2947,8671.0
2021-05-10 15:30:00,51.09,51.17,51.08,51.11,26964.0,48.2852,48.3608,48.2758,48.3041,26964.0
2021-05-10 15:40:00,51.11,51.11,50.96,51.01,52132.0,48.3041,48.3041,48.1624,48.2096,52132.0
2021-05-10 15:50:00,51.02,51.02,50.81,50.87,139624.0,48.2191,48.2191,48.0206,48.0773,139624.0
2021-05-11 09:30:00,49.84,50.29,49.59,50.15,146733.0,47.1038,47.5291,46.8676,47.3968,146733.0
2021-05-11 09:40:00,50.16,50.45,50.15,50.35,33511.0,47.4063,47.6804,47.3968,47.5859,33511.0
2021-05-11 09:50:00,50.38,51.11,50.38,51.11,17702.0,47.6142,48.3041,47.6142,48.3041,17702.0
2021-05-11 10:00:00,51.06,51.06,50.81,50.9,24167.0,48.2569,48.2569,48.0206,48.1057,24167.0
2021-05-11 10:10:00,50.9,51.04,50.85,50.97,47921.0,48.1057,48.238,48.0584,48.1718,47921.0
2021-05-11 10:20:00,50.99,51.06,50.84,50.84,12150.0,48.1907,48.2569,48.049,48.049,12150.0
2021-05-11 10:30:00,50.8,50.8,50.3,50.3,25479.0,48.0111,48.0111,47.5386,47.5386,25479.0
2021-05-11 10:40:00,50.31,50.64,50.3,50.56,13993.0,47.548,47.8599,47.5386,47.7843,13993.0
2021-05-11 10:50:00,50.59,50.79,50.53,50.75,33142.0,47.8127,48.0017,47.756,47.9639,33142.0
2021-05-11 11:00:00,50.8,50.9,50.77,50.9,41432.0,48.0111,48.1057,47.9828,48.1057,41432.0
2021-05-11 11:10:00,50.87,50.9,50.71,50.88,15587.0,48.0773,48.1057,47.9261,48.0868,15587.0
2021-05-11 11:20:00,50.89,50.94,50.82,50.88,9516.0,48.0962,48.1435,48.03,48.0868,9516.0
2021-05-11 11:30:00,50.92,51.01,50.9,51.0,7579.0,48.1246,48.2096,48.1057,48.2002,7579.0
2021-05-11 11:40:00,51.02,51.06,50.83,50.99,11724.0,48.2191,48.2569,48.0395,48.1907,11724.0
2021-05-11 11:50:00,50.99,51.13,50.97,51.1,8846.0,48.1907,48.323,48.1718,48.2947,8846.0
2021-05-11 12:00:00,51.09,51.21,51.0,51.11,15437.0,48.2852,48.3986,48.2002,48.3041,15437.0
2021-05-11 12:10:00,51.1,51.15,51.05,51.15,7279.0,48.2947,48.3419,48.2474,48.3419,7279.0
2021-05-11 12:20:00,51.11,51.11,50.92,50.98,9920.0,48.3041,48.3041,48.1246,48.1813,9920.0
2021-05-11 12:30:00,50.95,51.08,50.95,51.04,7464.0,48.1529,48.2758,48.1529,48.238,7464.0
2021-05-11 12:40:00,50.97,50.97,50.9,50.97,13257.0,48.1718,48.1718,48.1057,48.1718,13257.0
2021-05-11 12:50:00,50.95,50.97,50.87,50.94,7371.0,48.1529,48.1718,48.0773,48.1435,7371.0
2021-05-11 13:00:00,50.93,51.05,50.93,50.97,3071.0,48.134,48.2474,48.134,48.1718,3071.0
2021-05-11 13:10:00,51.02,51.02,50.96,50.99,3000.0,48.2191,48.2191,48.1624,48.1907,3000.0
2021-05-11 13:20:00,51.03,51.22,51.02,51.21,7330.0,48.2285,48.4081,48.2191,48.3986,7330.0
2021-05-11 13:30:00,51.22,51.22,51.18,51.21,5005.0,48.4081,48.4081,48.3703,48.3986,5005.0
2021-05-11 13:40:00,51.21,51.23,51.17,51.23,5631.0,48.3986,48.4175,48.3608,48.4175,5631.0
2021-05-11 13:50:00,51.23,51.23,51.13,51.15,8830.0,48.4175,48.4175,48.323,48.3419,8830.0
2021-05-11 14:00:00,51.15,51.22,51.15,51.17,10732.0,48.3419,48.4081,48.3419,48.3608,10732.0
2021-05-11 14:10:00,51.15,51.16,51.05,51.1,9045.0,48.3419,48.3514,48.2474,48.2947,9045.0
2021-05-11 14:20:00,51.12,51.21,51.1,51.2,5782.0,48.3136,48.3986,48.2947,48.3892,5782.0
2021-05-11 14:30:00,51.19,51.19,51.06,51.09,8251.0,48.3797,48.3797,48.2569,48.2852,8251.0
2021-05-11 14:40:00,51.06,51.17,51.03,51.17,9790.0,48.2569,48.3608,48.2285,48.3608,9790.0
2021-05-11 14:50:00,51.16,51.18,51.12,51.16,17490.0,48.3514,48.3703,48.3136,48.3514,17490.0
2021-05-11 15:00:00,51.16,51.22,51.12,51.2,12728.0,48.3514,48.4081,48.3136,48.3892,12728.0
2021-05-11 15:10:00,51.19,51.37,51.19,51.36,15575.0,48.3797,48.5499,48.3797,48.5404,15575.0
2021-05-11 15:20:00,51.38,51.45,51.31,51.36,22195.0,48.5593,48.6255,48.4931,48.5404,22195.0
2021-05-11 15:30:00,51.36,51.41,51.3,51.32,25310.0,48.5404,48.5877,48.4837,48.5026,25310.0
2021-05-11 15:40:00,51.32,51.41,51.31,51.34,37425.0,48.5026,48.5877,48.4931,48.5215,37425.0
2021-05-11 15:50:00,51.34,51.56,51.34,51.54,187913.0,48.5215,48.7294,48.5215,48.7105,187913.0
2021-05-12 09:30:00,51.14,51.7,51.1,51.47,148242.0,48.3325,48.8617,48.2947,48.6444,148242.0
2021-05-12 09:40:00,51.47,51.57,51.19,51.24,17906.0,48.6444,48.7389,48.3797,48.427,17906.0
2021-05-12 09:50:00,51.24,51.29,51.13,51.25,16637.0,48.427,48.4742,48.323,48.4364,16637.0
2021-05-12 10:00:00,51.24,51.26,50.97,51.06,14892.0,48.427,48.4459,48.1718,48.2569,14892.0
2021-05-12 10:10:00,51.0,51.25,50.88,51.25,15102.0,48.2002,48.4364,48.0868,48.4364,15102.0
2021-05-12 10:20:00,51.24,51.52,51.24,51.43,22105.0,48.427,48.6916,48.427,48.6066,22105.0
2021-05-12 10:30:00,51.36,51.36,50.98,51.14,36490.0,48.5404,48.5404,48.1813,48.3325,36490.0
2021-05-12 10:40:00,51.12,51.2,51.0,51.05,17785.0,48.3136,48.3892,48.2002,48.2474,17785.0
2021-05-12 10:50:00,51.04,51.13,50.98,51.13,10821.0,48.238,48.323,48.1813,48.323,10821.0
2021-05-12 11:00:00,51.14,51.14,50.86,50.95,13319.0,48.3325,48.3325,48.0679,48.1529,13319.0
2021-05-12 11:10:00,50.94,50.97,50.86,50.91,11102.0,48.1435,48.1718,48.0679,48.1151,11102.0
2021-05-12 11:20:00,50.92,50.92,50.72,50.77,15238.0,48.1246,48.1246,47.9355,47.9828,15238.0
2021-05-12 11:30:00,50.77,50.77,50.55,50.74,20674.0,47.9828,47.9828,47.7749,47.9544,20674.0
2021-05-12 11:40:00,50.78,50.94,50.76,50.87,10906.0,47.9922,48.1435,47.9733,48.0773,10906.0
2021-05-12 11:50:00,50.83,50.87,50.71,50.86,11342.0,48.0395,48.0773,47.9261,48.0679,11342.0
2021-05-12 12:00:00,50.85,50.85,50.64,50.64,10361.0,48.0584,48.0584,47.8599,47.8599,10361.0
2021-05-12 12:10:00,50.63,50.63,50.35,50.52,53498.0,47.8505,47.8505,47.5859,47.7465,53498.0
2021-05-12 12:20:00,50.51,50.61,50.49,50.61,25615.0,47.7371,47.8316,47.7182,47.8316,25615.0
2021-05-12 12:30:00,50.6,50.67,50.56,50.56,19188.0,47.8221,47.8883,47.7843,47.7843,19188.0
2021-05-12 12:40:00,50.57,50.57,50.44,50.44,7192.0,47.7938,47.7938,47.6709,47.6709,7192.0
2021-05-12 12:50:00,50.43,50.53,50.41,50.49,9465.0,47.6615,47.756,47.6426,47.7182,9465.0
2021-05-12 13:00:00,50.46,50.82,50.45,50.64,18367.0,47.6898,48.03,47.6804,47.8599,18367.0
2021-05-12 13:10:00,50.63,50.64,50.55,50.55,5505.0,47.8505,47.8599,47.7749,47.7749,5505.0
2021-05-12 13:20:00,50.54,50.59,50.5,50.58,5967.0,47.7654,47.8127,47.7276,47.8032,5967.0
2021-05-12 13:30:00,50.56,50.72,50.54,50.69,6001.0,47.7843,47.9355,47.7654,47.9072,6001.0
2021-05-12 13:40:00,50.69,50.69,50.55,50.58,6863.0,47.9072,47.9072,47.7749,47.8032,6863.0
2021-05-12 13:50:00,50.57,50.64,50.53,50.54,6392.0,47.7938,47.8599,47.756,47.7654,6392.0
2021-05-12 14:00:00,50.52,50.54,50.44,50.45,7005.0,47.7465,47.7654,47.6709,47.6804,7005.0
2021-05-12 14:10:00,50.45,50.58,50.39,50.48,9870.0,47.6804,47.8032,47.6237,47.7087,9870.0
2021-05-12 14:20:00,50.52,50.52,50.38,50.38,5111.0,47.7465,47.7465,47.6142,47.6142,5111.0
2021-05-12 14:30:00,50.36,50.36,50.23,50.32,16109.0,47.5953,47.5953,47.4724,47.5575,16109.0
2021-05-12 14:40:00,50.28,50.3,50.18,50.3,18434.0,47.5197,47.5386,47.4252,47.5386,18434.0
2021-05-12 14:50:00,50.31,50.36,50.18,50.18,14541.0,47.548,47.5953,47.4252,47.4252,14541.0
2021-05-12 15:00:00,50.16,50.23,50.09,50.22,43965.0,47.4063,47.4724,47.3401,47.463,43965.0
2021-05-12 15:10:00,50.22,50.23,50.0,50.01,27103.0,47.463,47.4724,47.2551,47.2645,27103.0
2021-05-12 15:20:00,50.01,50.09,49.97,49.99,29837.0,47.2645,47.3401,47.2267,47.2456,29837.0
2021-05-12 15:30:00,49.99,50.04,49.95,49.98,41230.0,47.2456,47.2929,47.2078,47.2362,41230.0
2021-05-12 15:40:00,49.99,50.12,49.99,50.09,60289.0,47.2456,47.3685,47.2456,47.3401,60289.0
2021-05-12 15:50:00,50.06,50.2,50.02,50.18,108113.0,47.3118,47.4441,47.274,47.4252,108113.0
2021-05-13 09:30:00,49.89,49.95,49.57,49.57,103714.0,47.1511,47.2078,46.8487,46.8487,103714.0
2021-05-13 09:40:00,49.55,49.7,49.31,49.38,48846.0,46.8298,46.9715,46.6029,46.6691,48846.0
2021-05-13 09:50:00,49.45,49.88,49.45,49.88,35897.0,46.7353,47.1417,46.7353,47.1417,35897.0
2021-05-13 10:00:00,49.91,50.1,49.8,49.92,24569.0,47.17,47.3496,47.066,47.1795,24569.0
2021-05-13 10:10:00,49.94,50.1,49.82,50.08,14044.0,47.1984,47.3496,47.0849,47.3307,14044.0
2021-05-13 10:20:00,50.05,50.18,49.97,49.99,14483.0,47.3023,47.4252,47.2267,47.2456,14483.0
2021-05-13 10:30:00,49.98,50.07,49.95,49.99,6637.0,47.2362,47.3212,47.2078,47.2456,6637.0
2021-05-13 10:40:00,49.98,50.22,49.9,50.22,14384.0,47.2362,47.463,47.1606,47.463,14384.0
2021-05-13 10:50:00,50.21,50.21,49.87,49.89,12064.0,47.4535,47.4535,47.1322,47.1511,12064.0
2021-05-13 11:00:00,49.93,49.95,49.75,49.76,4829.0,47.1889,47.2078,47.0188,47.0282,4829.0
2021-05-13 11:10:00,49.77,49.77,49.63,49.63,19975.0,47.0377,47.0377,46.9054,46.9054,19975.0
2021-05-13 11:20:00,49.67,49.78,49.59,49.63,7587.0,46.9432,47.0471,46.8676,46.9054,7587.0
2021-05-13 11:30:00,49.64,49.75,49.63,49.75,3440.0,46.9148,47.0188,46.9054,47.0188,3440.0
2021-05-13 11:40:00,49.75,49.75,49.61,49.71,5729.0,47.0188,47.0188,46.8865,46.981,5729.0
2021-05-13 11:50:00,49.69,49.79,49.65,49.72,7546.0,46.9621,47.0566,46.9243,46.9904,7546.0
2021-05-13 12:00:00,49.75,49.79,49.65,49.78,14015.0,47.0188,47.0566,46.9243,47.0471,14015.0
2021-05-13 12:10:00,49.79,49.87,49.7,49.8,21292.0,47.0566,47.1322,46.9715,47.066,21292.0
2021-05-13 12:20:00,49.76,49.84,49.72,49.78,18871.0,47.0282,47.1038,46.9904,47.0471,18871.0
2021-05-13 12:30:00,49.8,49.84,49.79,49.82,12282.0,47.066,47.1038,47.0566,47.0849,12282.0
2021-05-13 12:40:00,49.84,49.99,49.81,49.99,17948.0,47.1038,47.2456,47.0755,47.2456,17948.0
2021-05-13 12:50:00,49.99,50.02,49.84,49.9,15877.0,47.2456,47.274,47.1038,47.1606,15877.0
2021-05-13 13:00:00,49.88,49.88,49.66,49.77,13474.0,47.1417,47.1417,46.9337,47.0377,13474.0
2021-05-13 13:10:00,49.75,49.75,49.59,49.59,15978.0,47.0188,47.0188,46.8676,46.8676,15978.0
2021-05-13 13:20:00,49.56,49.59,49.44,49.56,23665.0,46.8392,46.8676,46.7258,46.8392,23665.0
2021-05-13 13:30:00,49.56,49.57,49.4,49.46,10731.0,46.8392,46.8487,46.688,46.7447,10731.0
2021-05-13 13:40:00,49.46,49.49,49.29,49.29,16078.0,46.7447,46.7731,46.584,46.584,16078.0
2021-05-13 13:50:00,49.33,49.41,49.26,49.27,20687.0,46.6218,46.6975,46.5557,46.5651,20687.0
2021-05-13 14:00:00,49.28,49.55,49.28,49.52,20655.0,46.5746,46.8298,46.5746,46.8014,20655.0
2021-05-13 14:10:00,49.52,49.56,49.41,49.43,17646.0,46.8014,46.8392,46.6975,46.7164,17646.0
2021-05-13 14:20:00,49.43,49.49,49.34,49.45,10956.0,46.7164,46.7731,46.6313,46.7353,10956.0
2021-05-13 14:30:00,49.44,49.57,49.43,49.49,15574.0,46.7258,46.8487,46.7164,46.7731,15574.0
2021-05-13 14:40:00,49.48,49.54,49.44,49.49,8877.0,46.7636,46.8203,46.7258,46.7731,8877.0
2021-05-13 14:50:00,49.46,49.46,49.36,49.36,6812.0,46.7447,46.7447,46.6502,46.6502,6812.0
2021-05-13 15:00:00,49.37,49.47,49.34,49.42,15985.0,46.6597,46.7542,46.6313,46.7069,15985.0
2021-05-13 15:10:00,49.42,49.45,49.32,49.45,16279.0,46.7069,46.7353,46.6124,46.7353,16279.0
2021-05-13 15:20:00,49.46,49.56,49.39,49.56,16220.0,46.7447,46.8392,46.6786,46.8392,16220.0
2021-05-13 15:30:00,49.56,49.67,49.56,49.62,25630.0,46.8392,46.9432,46.8392,46.8959,25630.0
2021-05-13 15:40:00,49.61,49.63,49.51,49.54,18544.0,46.8865,46.9054,46.792,46.8203,18544.0
2021-05-13 15:50:00,49.52,49.52,49.42,49.48,102996.0,46.8014,46.8014,46.7069,46.7636,102996.0
2021-05-14 09:30:00,50.02,50.66,50.02,50.6,90331.0,47.274,47.8788,47.274,47.8221,90331.0
2021-05-14 09:40:00,50.62,50.72,50.44,50.53,49686.0,47.841,47.9355,47.6709,47.756,49686.0
2021-05-14 09:50:00,50.55,50.64,50.49,50.64,43189.0,47.7749,47.8599,47.7182,47.8599,43189.0
2021-05-14 10:00:00,50.64,50.64,50.27,50.44,37202.0,47.8599,47.8599,47.5102,47.6709,37202.0
2021-05-14 10:10:00,50.5,50.67,50.46,50.55,24759.0,47.7276,47.8883,47.6898,47.7749,24759.0
2021-05-14 10:20:00,50.55,50.62,50.4,50.44,16906.0,47.7749,47.841,47.6331,47.6709,16906.0
2021-05-14 10:30:00,50.43,50.52,50.27,50.31,20400.0,47.6615,47.7465,47.5102,47.548,20400.0
2021-05-14 10:40:00,50.35,50.35,50.16,50.21,52375.0,47.5859,47.5859,47.4063,47.4535,52375.0
2021-05-14 10:50:00,50.21,50.44,50.21,50.44,7165.0,47.4535,47.6709,47.4535,47.6709,7165.0
2021-05-14 11:00:00,50.45,50.49,50.4,50.47,19863.0,47.6804,47.7182,47.6331,47.6993,19863.0
2021-05-14 11:10:00,50.47,50.61,50.47,50.52,36047.0,47.6993,47.8316,47.6993,47.7465,36047.0
2021-05-14 11:20:00,50.52,50.59,50.47,50.59,25336.0,47.7465,47.8127,47.6993,47.8127,25336.0
2021-05-14 11:30:00,50.57,50.61,50.53,50.61,16832.0,47.7938,47.8316,47.756,47.8316,16832.0
2021-05-14 11:40:00,50.61,50.65,50.55,50.63,13203.0,47.8316,47.8694,47.7749,47.8505,13203.0
2021-05-14 11:50:00,50.65,50.66,50.61,50.63,14414.0,47.8694,47.8788,47.8316,47.8505,14414.0
2021-05-14 12:00:00,50.64,50.74,50.63,50.65,21209.0,47.8599,47.9544,47.8505,47.8694,21209.0
2021-05-14 12:10:00,50.65,50.66,50.56,50.61,12476.0,47.8694,47.8788,47.7843,47.8316,12476.0
2021-05-14 12:20:00,50.62,50.62,50.54,50.59,10303.0,47.841,47.841,47.7654,47.8127,10303.0
2021-05-14 12:30:00,50.58,50.58,50.51,50.54,35424.0,47.8032,47.8032,47.7371,47.7654,35424.0
2021-05-14 12:40:00,50.55,50.71,50.55,50.7,29252.0,47.7749,47.9261,47.7749,47.9166,29252.0
2021-05-14 12:50:00,50.7,50.77,50.69,50.74,15820.0,47.9166,47.9828,47.9072,47.9544,15820.0
2021-05-14 13:00:00,50.76,50.77,50.72,50.72,5877.0,47.9733,47.9828,47.9355,47.9355,5877.0
2021-05-14 13:10:00,50.73,50.76,50.69,50.71,18354.0,47.945,47.9733,47.9072,47.9261,18354.0
2021-05-14 13:20:00,50.7,50.73,50.69,50.69,12723.0,47.9166,47.945,47.9072,47.9072,12723.0
2021-05-14 13:30:00,50.72,50.77,50.72,50.74,13302.0,47.9355,47.9828,47.9355,47.9544,13302.0
2021-05-14 13:40:00,50.75,50.76,50.69,50.73,17736.0,47.9639,47.9733,47.9072,47.945,17736.0
2021-05-14 13:50:00,50.72,50.74,50.68,50.68,11138.0,47.9355,47.9544,47.8977,47.8977,11138.0
2021-05-14 14:00:00,50.68,50.74,50.67,50.74,21773.0,47.8977,47.9544,47.8883,47.9544,21773.0
2021-05-14 14:10:00,50.76,50.96,50.76,50.94,38189.0,47.9733,48.1624,47.9733,48.1435,38189.0
2021-05-14 14:20:00,50.94,50.96,50.89,50.92,62960.0,48.1435,48.1624,48.0962,48.1246,62960.0
2021-05-14 14:30:00,50.91,50.93,50.88,50.91,35544.0,48.1151,48.134,48.0868,48.1151,35544.0
2021-05-14 14:40:00,50.91,50.94,50.91,50.94,32359.0,48.1151,48.1435,48.1151,48.1435,32359.0
2021-05-14 14:50:00,50.94,51.1,50.94,51.09,52032.0,48.1435,48.2947,48.1435,48.2852,52032.0
2021-05-14 15:00:00,51.1,51.13,51.06,51.11,48257.0,48.2947,48.323,48.2569,48.3041,48257.0
2021-05-14 15:10:00,51.11,51.18,51.1,51.11,46261.0,48.3041,48.3703,48.2947,48.3041,46261.0
2021-05-14 15:20:00,51.11,51.15,51.11,51.13,35726.0,48.3041,48.3419,48.3041,48.323,35726.0
2021-05-14 15:30:00,51.13,51.15,51.03,51.06,50934.0,48.323,48.3419,48.2285,48.2569,50934.0
2021-05-14 15:40:00,51.06,51.12,51.02,51.02,88716.0,48.2569,48.3136,48.2191,48.2191,88716.0
2021-05-14 15:50:00,51.01,51.15,51.01,51.12,153585.0,48.2096,48.3419,48.2096,48.3136,153585.0
2021-05-17 09:30:00,51.57,51.93,51.42,51.88,138586.0,48.7389,49.0791,48.5971,49.0319,138586.0
2021-05-17 09:40:00,51.86,52.12,51.85,52.03,44719.0,49.013,49.2587,49.0035,49.1736,44719.0
2021-05-17 09:50:00,52.05,52.1,51.89,52.03,27758.0,49.1925,49.2398,49.0413,49.1736,27758.0
2021-05-17 10:00:00,52.03,52.22,51.93,52.22,44774.0,49.1736,49.3532,49.0791,49.3532,44774.0
2021-05-17 10:10:00,52.22,52.8,52.21,52.74,53607.0,49.3532,49.9013,49.3437,49.8446,53607.0
2021-05-17 10:20:00,52.76,52.85,52.61,52.76,63471.0,49.8635,49.9486,49.7218,49.8635,63471.0
2021-05-17 10:30:00,52.77,52.99,52.65,52.95,79114.0,49.873,50.0809,49.7596,50.0431,79114.0
2021-05-17 10:40:00,52.93,53.06,52.88,53.06,38193.0,50.0242,50.1471,49.977,50.1471,38193.0
2021-05-17 10:50:00,53.07,53.14,52.98,53.14,36123.0,50.1565,50.2227,50.0715,50.2227,36123.0
2021-05-17 11:00:00,53.15,53.29,53.09,53.18,39704.0,50.2321,50.3644,50.1754,50.2605,39704.0
2021-05-17 11:10:00,53.19,53.39,53.09,53.35,32472.0,50.2699,50.459,50.1754,50.4212,32472.0
2021-05-17 11:20:00,53.37,53.48,53.36,53.42,39384.0,50.4401,50.544,50.4306,50.4873,39384.0
2021-05-17 11:30:00,53.42,53.58,53.42,53.45,32161.0,50.4873,50.6385,50.4873,50.5157,32161.0
2021-05-17 11:40:00,53.45,53.68,53.43,53.68,31223.0,50.5157,50.733,50.4968,50.733,31223.0
2021-05-17 11:50:00,53.68,53.77,53.63,53.77,23264.0,50.733,50.8181,50.6858,50.8181,23264.0
2021-05-17 12:00:00,53.74,53.74,53.33,53.41,74891.0,50.7897,50.7897,50.4023,50.4779,74891.0
2021-05-17 12:10:00,53.42,53.48,53.27,53.37,43708.0,50.4873,50.544,50.3455,50.4401,43708.0
2021-05-17 12:20:00,53.38,53.49,53.33,53.45,27868.0,50.4495,50.5535,50.4023,50.5157,27868.0
2021-05-17 12:30:00,53.45,53.55,53.39,53.53,22083.0,50.5157,50.6102,50.459,50.5913,22083.0
2021-05-17 12:40:00,53.52,53.57,53.48,53.55,20143.0,50.5818,50.6291,50.544,50.6102,20143.0
2021-05-17 12:50:00,53.56,53.62,53.53,53.58,30529.0,50.6196,50.6763,50.5913,50.6385,30529.0
2021-05-17 13:00:00,53.57,53.67,53.56,53.67,36993.0,50.6291,50.7236,50.6196,50.7236,36993.0
2021-05-17 13:10:00,53.68,53.78,53.66,53.69,68176.0,50.733,50.8275,50.7141,50.7425,68176.0
2021-05-17 13:20:00,53.69,53.76,53.65,53.7,32529.0,50.7425,50.8086,50.7047,50.7519,32529.0
2021-05-17 13:30:00,53.71,53.76,53.67,53.73,19236.0,50.7614,50.8086,50.7236,50.7803,19236.0
2021-05-17 13:40:00,53.72,53.89,53.68,53.87,37841.0,50.7708,50.9315,50.733,50.9126,37841.0
2021-05-17 13:50:00,53.87,54.01,53.86,53.99,79295.0,50.9126,51.0449,50.9032,51.026,79295.0
2021-05-17 14:00:00,53.99,54.26,53.97,54.26,98151.0,51.026,51.2812,51.0071,51.2812,98151.0
2021-05-17 14:10:00,54.26,54.36,53.84,53.86,156806.0,51.2812,51.3757,50.8843,50.9032,156806.0
2021-05-17 14:20:00,53.85,53.9,53.68,53.69,76892.0,50.8937,50.941,50.733,50.7425,76892.0
2021-05-17 14:30:00,53.69,53.81,53.61,53.79,85151.0,50.7425,50.8559,50.6669,50.837,85151.0
2021-05-17 14:40:00,53.81,53.86,53.78,53.86,43597.0,50.8559,50.9032,50.8275,50.9032,43597.0
2021-05-17 14:50:00,53.86,53.88,53.81,53.85,31857.0,50.9032,50.9221,50.8559,50.8937,31857.0
2021-05-17 15:00:00,53.85,53.9,53.77,53.8,44624.0,50.8937,50.941,50.8181,50.8465,44624.0
2021-05-17 15:10:00,53.8,53.89,53.79,53.89,47522.0,50.8465,50.9315,50.837,50.9315,47522.0
2021-05-17 15:20:00,53.89,53.92,53.84,53.91,67104.0,50.9315,50.9599,50.8843,50.9504,67104.0
2021-05-17 15:30:00,53.91,53.93,53.76,53.82,81728.0,50.9504,50.9693,50.8086,50.8654,81728.0
2021-05-17 15:40:00,53.83,53.89,53.68,53.69,107070.0,50.8748,50.9315,50.733,50.7425,107070.0
2021-05-17 15:50:00,53.69,53.85,53.67,53.8,374497.0,50.7425,50.8937,50.7236,50.8465,374497.0
2021-05-18 09:30:00,54.23,54.38,53.35,54.25,204403.0,51.2528,51.3946,50.4212,51.2717,204403.0
2021-05-18 09:40:00,54.2,54.25,53.7,53.72,78143.0,51.2245,51.2717,50.7519,50.7708,78143.0
2021-05-18 09:50:00,53.75,53.75,53.31,53.31,42839.0,50.7992,50.7992,50.3834,50.3834,42839.0
2021-05-18 10:00:00,53.32,53.53,53.13,53.27,52076.0,50.3928,50.5913,50.2132,50.3455,52076.0
2021-05-18 10:10:00,53.24,53.4,53.24,53.31,46886.0,50.3172,50.4684,50.3172,50.3834,46886.0
2021-05-18 10:20:00,53.3,53.52,53.3,53.38,49415.0,50.3739,50.5818,50.3739,50.4495,49415.0
2021-05-18 10:30:00,53.45,53.64,53.37,53.56,23578.0,50.5157,50.6952,50.4401,50.6196,23578.0
2021-05-18 10:40:00,53.52,53.61,53.37,53.59,12972.0,50.5818,50.6669,50.4401,50.648,12972.0
2021-05-18 10:50:00,53.52,53.73,53.48,53.6,78566.0,50.5818,50.7803,50.544,50.6574,78566.0
2021-05-18 11:00:00,53.66,53.72,53.56,53.67,18380.0,50.7141,50.7708,50.6196,50.7236,18380.0
2021-05-18 11:10:00,53.64,53.7,53.59,53.68,11491.0,50.6952,50.7519,50.648,50.733,11491.0
2021-05-18 11:20:00,53.75,53.85,53.72,53.84,16110.0,50.7992,50.8937,50.7708,50.8843,16110.0
2021-05-18 11:30:00,53.83,53.84,53.58,53.59,24851.0,50.8748,50.8843,50.6385,50.648,24851.0
2021-05-18 11:40:00,53.59,53.59,53.48,53.54,18083.0,50.648,50.648,50.544,50.6007,18083.0
2021-05-18 11:50:00,53.53,53.55,53.43,53.43,7288.0,50.5913,50.6102,50.4968,50.4968,7288.0
2021-05-18 12:00:00,53.43,53.51,53.38,53.49,15181.0,50.4968,50.5724,50.4495,50.5535,15181.0
2021-05-18 12:10:00,53.49,53.57,53.49,53.52,5551.0,50.5535,50.6291,50.5535,50.5818,5551.0
2021-05-18 12:20:00,53.55,53.68,53.53,53.68,8698.0,50.6102,50.733,50.5913,50.733,8698.0
2021-05-18 12:30:00,53.65,53.65,53.55,53.58,5725.0,50.7047,50.7047,50.6102,50.6385,5725.0
2021-05-18 12:40:00,53.6,53.68,53.6,53.63,8629.0,50.6574,50.733,50.6574,50.6858,8629.0
2021-05-18 12:50:00,53.63,53.72,53.63,53.71,4513.0,50.6858,50.7708,50.6858,50.7614,4513.0
2021-05-18 13:00:00,53.72,53.8,53.7,53.72,16213.0,50.7708,50.8465,50.7519,50.7708,16213.0
2021-05-18 13:10:00,53.74,53.79,53.72,53.75,4241.0,50.7897,50.837,50.7708,50.7992,4241.0
2021-05-18 13:20:00,53.76,53.89,53.76,53.87,6833.0,50.8086,50.9315,50.8086,50.9126,6833.0
2021-05-18 13:30:00,53.85,53.9,53.83,53.89,7569.0,50.8937,50.941,50.8748,50.9315,7569.0
2021-05-18 13:40:00,53.88,53.94,53.88,53.92,5006.0,50.9221,50.9788,50.9221,50.9599,5006.0
2021-05-18 13:50:00,53.93,53.98,53.88,53.97,15825.0,50.9693,51.0166,50.9221,51.0071,15825.0
2021-05-18 14:00:00,53.99,54.01,53.88,53.9,6478.0,51.026,51.0449,50.9221,50.941,6478.0
2021-05-18 14:10:00,53.88,54.0,53.84,53.93,9693.0,50.9221,51.0355,50.8843,50.9693,9693.0
2021-05-18 14:20:00,53.93,54.05,53.93,54.0,10734.0,50.9693,51.0827,50.9693,51.0355,10734.0
2021-05-18 14:30:00,54.01,54.01,53.85,53.85,7178.0,51.0449,51.0449,50.8937,50.8937,7178.0
2021-05-18 14:40:00,53.84,53.9,53.78,53.78,16933.0,50.8843,50.941,50.8275,50.8275,16933.0
2021-05-18 14:50:00,53.81,53.92,53.81,53.91,9467.0,50.8559,50.9599,50.8559,50.9504,9467.0
2021-05-18 15:00:00,53.91,53.97,53.88,53.96,18342.0,50.9504,51.0071,50.9221,50.9977,18342.0
2021-05-18 15:10:00,53.97,54.0,53.88,53.98,39100.0,51.0071,51.0355,50.9221,51.0166,39100.0
2021-05-18 15:20:00,53.99,54.03,53.93,53.99,48565.0,51.026,51.0638,50.9693,51.026,48565.0
2021-05-18 15:30:00,53.99,53.99,53.86,53.88,27500.0,51.026,51.026,50.9032,50.9221,27500.0
2021-05-18 15:40:00,53.89,53.93,53.76,53.81,59077.0,50.9315,50.9693,50.8086,50.8559,59077.0
2021-05-18 15:50:00,53.81,53.9,53.76,53.79,106894.0,50.8559,50.941,50.8086,50.837,106894.0
2021-05-19 09:30:00,53.26,54.33,53.21,54.28,204085.0,50.3361,51.3474,50.2888,51.3001,204085.0
2021-05-19 09:40:00,54.29,54.45,54.09,54.17,62006.0,51.3096,51.4608,51.1205,51.1961,62006.0
2021-05-19 09:50:00,54.25,54.39,53.93,54.23,36434.0,51.2717,51.4041,50.9693,51.2528,36434.0
2021-05-19 10:00:00,54.22,54.24,53.71,53.72,43975.0,51.2434,51.2623,50.7614,50.7708,43975.0
2021-05-19 10:10:00,53.71,53.8,53.54,53.6,27062.0,50.7614,50.8465,50.6007,50.6574,27062.0
2021-05-19 10:20:00,53.62,53.62,53.09,53.54,66501.0,50.6763,50.6763,50.1754,50.6007,66501.0
2021-05-19 10:30:00,53.53,53.7,53.39,53.4,45165.0,50.5913,50.7519,50.459,50.4684,45165.0
2021-05-19 10:40:00,53.41,53.54,53.3,53.38,55468.0,50.4779,50.6007,50.3739,50.4495,55468.0
2021-05-19 10:50:00,53.46,53.68,53.46,53.65,30925.0,50.5251,50.733,50.5251,50.7047,30925.0
2021-05-19 11:00:00,53.63,53.69,53.43,53.65,16289.0,50.6858,50.7425,50.4968,50.7047,16289.0
2021-05-19 11:10:00,53.63,53.72,53.58,53.69,11866.0,50.6858,50.7708,50.6385,50.7425,11866.0
2021-05-19 11:20:00,53.7,53.96,53.7,53.88,11895.0,50.7519,50.9977,50.7519,50.9221,11895.0
2021-05-19 11:30:00,53.89,53.98,53.84,53.96,11218.0,50.9315,51.0166,50.8843,50.9977,11218.0
2021-05-19 11:40:00,53.97,54.02,53.89,54.01,15567.0,51.0071,51.0544,50.9315,51.0449,15567.0
2021-05-19 11:50:00,54.02,54.1,53.96,54.02,19657.0,51.0544,51.13,50.9977,51.0544,19657.0
2021-05-19 12:00:00,54.0,54.0,53.91,53.98,18193.0,51.0355,51.0355,50.9504,51.0166,18193.0
2021-05-19 12:10:00,53.99,54.03,53.95,53.95,15221.0,51.026,51.0638,50.9882,50.9882,15221.0
2021-05-19 12:20:00,53.96,54.01,53.93,53.99,10090.0,50.9977,51.0449,50.9693,51.026,10090.0
2021-05-19 12:30:00,53.99,54.01,53.95,53.99,24024.0,51.026,51.0449,50.9882,51.026,24024.0
2021-05-19 12:40:00,54.0,54.01,53.93,54.01,31213.0,51.0355,51.0449,50.9693,51.0449,31213.0
2021-05-19 12:50:00,54.01,54.05,53.95,54.0,14902.0,51.0449,51.0827,50.9882,51.0355,14902.0
2021-05-19 13:00:00,53.99,54.06,53.96,53.99,8974.0,51.026,51.0922,50.9977,51.026,8974.0
2021-05-19 13:10:00,54.03,54.08,53.99,54.05,5109.0,51.0638,51.1111,51.026,51.0827,5109.0
2021-05-19 13:20:00,54.06,54.08,53.82,54.06,37553.0,51.0922,51.1111,50.8654,51.0922,37553.0
2021-05-19 13:30:00,54.06,54.06,53.93,54.0,11910.0,51.0922,51.0922,50.9693,51.0355,11910.0
2021-05-19 13:40:00,54.05,54.07,53.97,54.02,8348.0,51.0827,51.1016,51.0071,51.0544,8348.0
2021-05-19 13:50:00,54.02,54.15,54.02,54.05,13863.0,51.0544,51.1772,51.0544,51.0827,13863.0
2021-05-19 14:00:00,54.05,54.15,53.4,53.41,42520.0,51.0827,51.1772,50.4684,50.4779,42520.0
2021-05-19 14:10:00,53.41,53.43,52.85,53.1,79529.0,50.4779,50.4968,49.9486,50.1849,79529.0
2021-05-19 14:20:00,53.1,53.35,53.06,53.17,52446.0,50.1849,50.4212,50.1471,50.251,52446.0
2021-05-19 14:30:00,53.17,53.3,52.86,52.95,27058.0,50.251,50.3739,49.9581,50.0431,27058.0
2021-05-19 14:40:00,53.01,53.02,52.64,52.68,63227.0,50.0998,50.1093,49.7501,49.7879,63227.0
2021-05-19 14:50:00,52.69,52.69,52.43,52.49,78607.0,49.7974,49.7974,49.5517,49.6084,78607.0
2021-05-19 15:00:00,52.48,52.64,52.42,52.6,37605.0,49.5989,49.7501,49.5422,49.7123,37605.0
2021-05-19 15:10:00,52.56,52.82,52.56,52.71,53574.0,49.6745,49.9203,49.6745,49.8163,53574.0
2021-05-19 15:20:00,52.72,52.88,52.72,52.82,53177.0,49.8257,49.977,49.8257,49.9203,53177.0
2021-05-19 15:30:00,52.81,52.95,52.78,52.84,58199.0,49.9108,50.0431,49.8824,49.9392,58199.0
2021-05-19 15:40:00,52.83,53.04,52.8,53.02,94828.0,49.9297,50.1282,49.9013,50.1093,94828.0
2021-05-19 15:50:00,53.03,53.15,52.94,53.15,216902.0,50.1187,50.2321,50.0337,50.2321,216902.0
2021-05-20 09:30:00,53.46,53.62,53.09,53.52,87287.0,50.5251,50.6763,50.1754,50.5818,87287.0
2021-05-20 09:40:00,53.57,53.85,53.48,53.82,36582.0,50.6291,50.8937,50.544,50.8654,36582.0
2021-05-20 09:50:00,53.81,54.0,53.8,53.93,58573.0,50.8559,51.0355,50.8465,50.9693,58573.0
2021-05-20 10:00:00,53.93,54.04,53.9,54.01,16493.0,50.9693,51.0733,50.941,51.0449,16493.0
2021-05-20 10:10:00,54.02,54.27,53.89,53.94,34313.0,51.0544,51.2906,50.9315,50.9788,34313.0
2021-05-20 10:20:00,53.98,54.11,53.83,53.86,62178.0,51.0166,51.1394,50.8748,50.9032,62178.0
2021-05-20 10:30:00,53.86,54.12,53.82,53.9,36431.0,50.9032,51.1489,50.8654,50.941,36431.0
2021-05-20 10:40:00,53.91,54.08,53.89,54.08,11828.0,50.9504,51.1111,50.9315,51.1111,11828.0
2021-05-20 10:50:00,54.09,54.13,54.03,54.06,8979.0,51.1205,51.1583,51.0638,51.0922,8979.0
2021-05-20 11:00:00,54.08,54.13,54.0,54.12,4666.0,51.1111,51.1583,51.0355,51.1489,4666.0
2021-05-20 11:10:00,54.14,54.23,54.07,54.09,15741.0,51.1678,51.2528,51.1016,51.1205,15741.0
2021-05-20 11:20:00,54.09,54.11,53.97,54.02,29431.0,51.1205,51.1394,51.0071,51.0544,29431.0
2021-05-20 11:30:00,54.0,54.1,53.98,54.1,13336.0,51.0355,51.13,51.0166,51.13,13336.0
2021-05-20 11:40:00,54.11,54.19,54.1,54.19,17527.0,51.1394,51.215,51.13,51.215,17527.0
2021-05-20 11:50:00,54.2,54.27,54.15,54.26,26717.0,51.2245,51.2906,51.1772,51.2812,26717.0
2021-05-20 12:00:00,54.25,54.25,53.98,53.98,19364.0,51.2717,51.2717,51.0166,51.0166,19364.0
2021-05-20 12:10:00,53.97,54.0,53.88,53.99,18413.0,51.0071,51.0355,50.9221,51.026,18413.0
2021-05-20 12:20:00,53.99,54.04,53.99,54.01,3590.0,51.026,51.0733,51.026,51.0449,3590.0
2021-05-20 12:30:00,54.07,54.09,53.93,53.95,7515.0,51.1016,51.1205,50.9693,50.9882,7515.0
2021-05-20 12:40:00,53.94,54.07,53.93,54.07,7785.0,50.9788,51.1016,50.9693,51.1016,7785.0
2021-05-20 12:50:00,54.08,54.16,54.05,54.07,18045.0,51.1111,51.1867,51.0827,51.1016,18045.0
2021-05-20 13:00:00,54.03,54.09,54.0,54.08,3400.0,51.0638,51.1205,51.0355,51.1111,3400.0
2021-05-20 13:10:00,54.08,54.08,54.0,54.04,8789.0,51.1111,51.1111,51.0355,51.0733,8789.0
2021-05-20 13:20:00,54.04,54.09,54.03,54.03,8029.0,51.0733,51.1205,51.0638,51.0638,8029.0
2021-05-20 13:30:00,54.02,54.05,53.98,53.98,5017.0,51.0544,51.0827,51.0166,51.0166,5017.0
2021-05-20 13:40:00,53.98,53.98,53.9,53.95,6593.0,51.0166,51.0166,50.941,50.9882,6593.0
2021-05-20 13:50:00,53.95,53.95,53.74,53.76,14116.0,50.9882,50.9882,50.7897,50.8086,14116.0
2021-05-20 14:00:00,53.77,53.81,53.69,53.8,9759.0,50.8181,50.8559,50.7425,50.8465,9759.0
2021-05-20 14:10:00,53.8,53.84,53.78,53.81,4468.0,50.8465,50.8843,50.8275,50.8559,4468.0
2021-05-20 14:20:00,53.8,53.8,53.74,53.8,6895.0,50.8465,50.8465,50.7897,50.8465,6895.0
2021-05-20 14:30:00,53.8,53.8,53.68,53.73,20809.0,50.8465,50.8465,50.733,50.7803,20809.0
2021-05-20 14:40:00,53.73,53.79,53.66,53.76,8328.0,50.7803,50.837,50.7141,50.8086,8328.0
2021-05-20 14:50:00,53.74,53.8,53.74,53.79,2778.0,50.7897,50.8465,50.7897,50.837,2778.0
2021-05-20 15:00:00,53.79,53.84,53.78,53.84,6273.0,50.837,50.8843,50.8275,50.8843,6273.0
2021-05-20 15:10:00,53.85,54.01,53.85,54.01,14984.0,50.8937,51.0449,50.8937,51.0449,14984.0
2021-05-20 15:20:00,54.02,54.12,54.01,54.12,34888.0,51.0544,51.1489,51.0449,51.1489,34888.0
2021-05-20 15:30:00,54.12,54.12,53.97,54.0,58488.0,51.1489,51.1489,51.0071,51.0355,58488.0
2021-05-20 15:40:00,54.0,54.04,53.9,53.95,84337.0,51.0355,51.0733,50.941,50.9882,84337.0
2021-05-20 15:50:00,53.95,54.07,53.9,54.04,104847.0,50.9882,51.1016,50.941,51.0733,104847.0
2021-05-21 09:30:00,54.24,54.52,54.01,54.49,111827.0,51.2623,51.5269,51.0449,51.4986,111827.0
2021-05-21 09:40:00,54.49,54.49,53.84,53.84,50836.0,51.4986,51.4986,50.8843,50.8843,50836.0
2021-05-21 09:50:00,53.85,53.87,53.62,53.81,42876.0,50.8937,50.9126,50.6763,50.8559,42876.0
2021-05-21 10:00:00,53.87,53.98,53.66,53.78,22717.0,50.9126,51.0166,50.7141,50.8275,22717.0
2021-05-21 10:10:00,53.79,53.83,53.55,53.72,32187.0,50.837,50.8748,50.6102,50.7708,32187.0
2021-05-21 10:20:00,53.68,53.76,53.63,53.66,12759.0,50.733,50.8086,50.6858,50.7141,12759.0
2021-05-21 10:30:00,53.65,53.66,53.25,53.35,31176.0,50.7047,50.7141,50.3266,50.4212,31176.0
2021-05-21 10:40:00,53.32,53.4,53.28,53.35,21269.0,50.3928,50.4684,50.355,50.4212,21269.0
2021-05-21 10:50:00,53.41,53.52,53.39,53.43,9170.0,50.4779,50.5818,50.459,50.4968,9170.0
2021-05-21 11:00:00,53.44,53.48,53.38,53.4,8461.0,50.5062,50.544,50.4495,50.4684,8461.0
2021-05-21 11:10:00,53.41,53.49,53.37,53.48,10157.0,50.4779,50.5535,50.4401,50.544,10157.0
2021-05-21 11:20:00,53.49,53.53,53.41,53.41,5243.0,50.5535,50.5913,50.4779,50.4779,5243.0
2021-05-21 11:30:00,53.42,53.61,53.42,53.51,5476.0,50.4873,50.6669,50.4873,50.5724,5476.0
2021-05-21 11:40:00,53.51,53.57,53.51,53.52,7309.0,50.5724,50.6291,50.5724,50.5818,7309.0
2021-05-21 11:50:00,53.51,53.57,53.41,53.47,30545.0,50.5724,50.6291,50.4779,50.5346,30545.0
2021-05-21 12:00:00,53.48,53.59,53.45,53.49,14926.0,50.544,50.648,50.5157,50.5535,14926.0
2021-05-21 12:10:00,53.49,53.49,53.35,53.47,14123.0,50.5535,50.5535,50.4212,50.5346,14123.0
2021-05-21 12:20:00,53.46,53.51,53.43,53.5,3542.0,50.5251,50.5724,50.4968,50.5629,3542.0
2021-05-21 12:30:00,53.51,53.51,53.38,53.38,6020.0,50.5724,50.5724,50.4495,50.4495,6020.0
2021-05-21 12:40:00,53.38,53.41,53.31,53.38,8739.0,50.4495,50.4779,50.3834,50.4495,8739.0
2021-05-21 12:50:00,53.38,53.38,53.24,53.38,22512.0,50.4495,50.4495,50.3172,50.4495,22512.0
2021-05-21 13:00:00,53.38,53.51,53.36,53.51,7915.0,50.4495,50.5724,50.4306,50.5724,7915.0
2021-05-21 13:10:00,53.5,53.58,53.49,53.51,4834.0,50.5629,50.6385,50.5535,50.5724,4834.0
2021-05-21 13:20:00,53.52,53.67,53.52,53.66,8697.0,50.5818,50.7236,50.5818,50.7141,8697.0
2021-05-21 13:30:00,53.63,53.66,53.58,53.65,9356.0,50.6858,50.7141,50.6385,50.7047,9356.0
2021-05-21 13:40:00,53.63,53.64,53.61,53.64,4814.0,50.6858,50.6952,50.6669,50.6952,4814.0
2021-05-21 13:50:00,53.64,53.71,53.61,53.64,13269.0,50.6952,50.7614,50.6669,50.6952,13269.0
2021-05-21 14:00:00,53.65,53.66,53.61,53.65,6350.0,50.7047,50.7141,50.6669,50.7047,6350.0
2021-05-21 14:10:00,53.65,53.73,53.63,53.63,7629.0,50.7047,50.7803,50.6858,50.6858,7629.0
2021-05-21 14:20:00,53.61,53.68,53.58,53.66,9962.0,50.6669,50.733,50.6385,50.7141,9962.0
2021-05-21 14:30:00,53.67,53.78,53.67,53.73,5282.0,50.7236,50.8275,50.7236,50.7803,5282.0
2021-05-21 14:40:00,53.74,53.81,53.72,53.75,9122.0,50.7897,50.8559,50.7708,50.7992,9122.0
2021-05-21 14:50:00,53.76,53.87,53.76,53.86,7341.0,50.8086,50.9126,50.8086,50.9032,7341.0
2021-05-21 15:00:00,53.87,53.92,53.85,53.91,16173.0,50.9126,50.9599,50.8937,50.9504,16173.0
2021-05-21 15:10:00,53.92,53.96,53.89,53.9,12405.0,50.9599,50.9977,50.9315,50.941,12405.0
2021-05-21 15:20:00,53.9,53.94,53.88,53.92,16698.0,50.941,50.9788,50.9221,50.9599,16698.0
2021-05-21 15:30:00,53.92,53.97,53.88,53.88,26308.0,50.9599,51.0071,50.9221,50.9221,26308.0
2021-05-21 15:40:00,53.87,53.88,53.75,53.81,25274.0,50.9126,50.9221,50.7992,50.8559,25274.0
2021-05-21 15:50:00,53.81,53.91,53.8,53.85,99914.0,50.8559,50.9504,50.8465,50.8937,99914.0
2021-05-24 09:30:00,54.11,54.43,53.91,54.41,70977.0,51.1394,51.4419,50.9504,51.423,70977.0
2021-05-24 09:40:00,54.44,54.47,53.88,54.07,36762.0,51.4513,51.4797,50.9221,51.1016,36762.0
2021-05-24 09:50:00,54.07,54.23,53.99,54.16,24827.0,51.1016,51.2528,51.026,51.1867,24827.0
2021-05-24 10:00:00,54.15,54.15,53.96,54.11,23461.0,51.1772,51.1772,50.9977,51.1394,23461.0
2021-05-24 10:10:00,54.12,54.34,54.12,54.34,16112.0,51.1489,51.3568,51.1489,51.3568,16112.0
2021-05-24 10:20:00,54.32,54.39,54.2,54.25,16349.0,51.3379,51.4041,51.2245,51.2717,16349.0
2021-05-24 10:30:00,54.26,54.33,54.13,54.16,10795.0,51.2812,51.3474,51.1583,51.1867,10795.0
2021-05-24 10:40:00,54.19,54.41,54.17,54.34,20531.0,51.215,51.423,51.1961,51.3568,20531.0
2021-05-24 10:50:00,54.34,54.48,54.32,54.47,15989.0,51.3568,51.4891,51.3379,51.4797,15989.0
2021-05-24 11:00:00,54.46,54.51,54.43,54.48,17828.0,51.4702,51.5175,51.4419,51.4891,17828.0
2021-05-24 11:10:00,54.47,54.47,54.38,54.39,10047.0,51.4797,51.4797,51.3946,51.4041,10047.0
2021-05-24 11:20:00,54.39,54.43,54.37,54.37,8056.0,51.4041,51.4419,51.3852,51.3852,8056.0
2021-05-24 11:30:00,54.35,54.35,54.22,54.25,13244.0,51.3663,51.3663,51.2434,51.2717,13244.0
2021-05-24 11:40:00,54.25,54.26,54.22,54.22,7970.0,51.2717,51.2812,51.2434,51.2434,7970.0
2021-05-24 11:50:00,54.22,54.29,54.22,54.29,11728.0,51.2434,51.3096,51.2434,51.3096,11728.0
2021-05-24 12:00:00,54.28,54.31,54.18,54.18,17010.0,51.3001,51.3285,51.2056,51.2056,17010.0
2021-05-24 12:10:00,54.18,54.2,54.16,54.19,2943.0,51.2056,51.2245,51.1867,51.215,2943.0
2021-05-24 12:20:00,54.19,54.2,54.1,54.13,10531.0,51.215,51.2245,51.13,51.1583,10531.0
2021-05-24 12:30:00,54.12,54.13,54.06,54.1,6383.0,51.1489,51.1583,51.0922,51.13,6383.0
2021-05-24 12:40:00,54.09,54.23,54.08,54.23,10414.0,51.1205,51.2528,51.1111,51.2528,10414.0
2021-05-24 12:50:00,54.24,54.24,54.18,54.19,8735.0,51.2623,51.2623,51.2056,51.215,8735.0
2021-05-24 13:00:00,54.2,54.23,54.18,54.22,3852.0,51.2245,51.2528,51.2056,51.2434,3852.0
2021-05-24 13:10:00,54.23,54.28,54.2,54.28,7106.0,51.2528,51.3001,51.2245,51.3001,7106.0
2021-05-24 13:20:00,54.27,54.32,54.23,54.27,13412.0,51.2906,51.3379,51.2528,51.2906,13412.0
2021-05-24 13:30:00,54.26,54.29,54.22,54.24,8953.0,51.2812,51.3096,51.2434,51.2623,8953.0
2021-05-24 13:40:00,54.24,54.35,54.24,54.32,6041.0,51.2623,51.3663,51.2623,51.3379,6041.0
2021-05-24 13:50:00,54.32,54.34,54.3,54.32,6450.0,51.3379,51.3568,51.319,51.3379,6450.0
2021-05-24 14:00:00,54.32,54.36,54.29,54.35,8072.0,51.3379,51.3757,51.3096,51.3663,8072.0
2021-05-24 14:10:00,54.33,54.38,54.33,54.36,5563.0,51.3474,51.3946,51.3474,51.3757,5563.0
2021-05-24 14:20:00,54.37,54.38,54.33,54.33,7522.0,51.3852,51.3946,51.3474,51.3474,7522.0
2021-05-24 14:30:00,54.32,54.32,54.27,54.31,7603.0,51.3379,51.3379,51.2906,51.3285,7603.0
2021-05-24 14:40:00,54.3,54.34,54.29,54.31,4929.0,51.319,51.3568,51.3096,51.3285,4929.0
2021-05-24 14:50:00,54.32,54.32,54.27,54.32,11363.0,51.3379,51.3379,51.2906,51.3379,11363.0
2021-05-24 15:00:00,54.32,54.32,54.24,54.24,6651.0,51.3379,51.3379,51.2623,51.2623,6651.0
2021-05-24 15:10:00,54.24,54.3,54.24,54.26,12153.0,51.2623,51.319,51.2623,51.2812,12153.0
2021-05-24 15:20:00,54.26,54.29,54.2,54.21,15178.0,51.2812,51.3096,51.2245,51.2339,15178.0
2021-05-24 15:30:00,54.22,54.26,54.2,54.26,12694.0,51.2434,51.2812,51.2245,51.2812,12694.0
2021-05-24 15:40:00,54.25,54.32,54.25,54.3,41071.0,51.2717,51.3379,51.2717,51.319,41071.0
2021-05-24 15:50:00,54.29,54.37,54.26,54.33,87729.0,51.3096,51.3852,51.2812,51.3474,87729.0
2021-05-25 09:30:00,54.16,54.26,53.38,53.45,151395.0,51.1867,51.2812,50.4495,50.5157,151395.0
2021-05-25 09:40:00,53.44,53.82,53.44,53.72,70555.0,50.5062,50.8654,50.5062,50.7708,70555.0
2021-05-25 09:50:00,53.72,53.72,53.41,53.47,37497.0,50.7708,50.7708,50.4779,50.5346,37497.0
2021-05-25 10:00:00,53.46,54.33,53.43,54.05,90766.0,50.5251,51.3474,50.4968,51.0827,90766.0
2021-05-25 10:10:00,54.05,54.56,54.05,54.25,47091.0,51.0827,51.5647,51.0827,51.2717,47091.0
2021-05-25 10:20:00,54.33,54.4,54.25,54.33,15850.0,51.3474,51.4135,51.2717,51.3474,15850.0
2021-05-25 10:30:00,54.35,54.44,54.24,54.25,40120.0,51.3663,51.4513,51.2623,51.2717,40120.0
2021-05-25 10:40:00,54.27,54.4,54.25,54.4,8190.0,51.2906,51.4135,51.2717,51.4135,8190.0
2021-05-25 10:50:00,54.37,54.37,54.12,54.18,9688.0,51.3852,51.3852,51.1489,51.2056,9688.0
2021-05-25 11:00:00,54.18,54.41,54.18,54.24,25957.0,51.2056,51.423,51.2056,51.2623,25957.0
2021-05-25 11:10:00,54.25,54.26,54.11,54.11,5821.0,51.2717,51.2812,51.1394,51.1394,5821.0
2021-05-25 11:20:00,54.07,54.21,54.03,54.1,10566.0,51.1016,51.2339,51.0638,51.13,10566.0
2021-05-25 11:30:00,54.13,54.21,53.98,54.16,9880.0,51.1583,51.2339,51.0166,51.1867,9880.0
2021-05-25 11:40:00,54.15,54.19,54.13,54.16,7231.0,51.1772,51.215,51.1583,51.1867,7231.0
2021-05-25 11:50:00,54.16,54.2,54.1,54.2,3715.0,51.1867,51.2245,51.13,51.2245,3715.0
2021-05-25 12:00:00,54.21,54.25,54.14,54.21,6173.0,51.2339,51.2717,51.1678,51.2339,6173.0
2021-05-25 12:10:00,54.22,54.25,54.17,54.21,4349.0,51.2434,51.2717,51.1961,51.2339,4349.0
2021-05-25 12:20:00,54.19,54.22,54.13,54.21,6777.0,51.215,51.2434,51.1583,51.2339,6777.0
2021-05-25 12:30:00,54.25,54.39,54.25,54.32,10313.0,51.2717,51.4041,51.2717,51.3379,10313.0
2021-05-25 12:40:00,54.32,54.39,54.27,54.36,2145.0,51.3379,51.4041,51.2906,51.3757,2145.0
2021-05-25 12:50:00,54.35,54.74,54.35,54.72,44131.0,51.3663,51.7348,51.3663,51.7159,44131.0
2021-05-25 13:00:00,54.71,54.76,54.66,54.67,28993.0,51.7065,51.7537,51.6592,51.6687,28993.0
2021-05-25 13:10:00,54.67,54.7,54.54,54.57,19149.0,51.6687,51.697,51.5458,51.5742,19149.0
2021-05-25 13:20:00,54.59,54.59,54.54,54.59,10537.0,51.5931,51.5931,51.5458,51.5931,10537.0
2021-05-25 13:30:00,54.58,54.68,54.56,54.57,12118.0,51.5836,51.6781,51.5647,51.5742,12118.0
2021-05-25 13:40:00,54.57,54.72,54.56,54.72,4526.0,51.5742,51.7159,51.5647,51.7159,4526.0
2021-05-25 13:50:00,54.71,54.74,54.68,54.69,8068.0,51.7065,51.7348,51.6781,51.6876,8068.0
2021-05-25 14:00:00,54.73,54.84,54.69,54.84,15963.0,51.7254,51.8294,51.6876,51.8294,15963.0
2021-05-25 14:10:00,54.83,54.88,54.69,54.76,19532.0,51.8199,51.8672,51.6876,51.7537,19532.0
2021-05-25 14:20:00,54.79,54.79,54.6,54.61,13152.0,51.7821,51.7821,51.6025,51.612,13152.0
2021-05-25 14:30:00,54.66,54.68,54.56,54.6,17252.0,51.6592,51.6781,51.5647,51.6025,17252.0
2021-05-25 14:40:00,54.59,54.63,54.53,54.62,6042.0,51.5931,51.6309,51.5364,51.6214,6042.0
2021-05-25 14:50:00,54.61,54.64,54.55,54.61,6331.0,51.612,51.6403,51.5553,51.612,6331.0
2021-05-25 15:00:00,54.58,54.58,54.52,54.56,17348.0,51.5836,51.5836,51.5269,51.5647,17348.0
2021-05-25 15:10:00,54.57,54.57,54.53,54.55,12612.0,51.5742,51.5742,51.5364,51.5553,12612.0
2021-05-25 15:20:00,54.55,54.73,54.55,54.61,33395.0,51.5553,51.7254,51.5553,51.612,33395.0
2021-05-25 15:30:00,54.61,54.65,54.57,54.58,22640.0,51.612,51.6498,51.5742,51.5836,22640.0
2021-05-25 15:40:00,54.57,54.64,54.57,54.59,23556.0,51.5742,51.6403,51.5742,51.5931,23556.0
2021-05-25 15:50:00,54.59,54.63,54.42,54.47,144682.0,51.5931,51.6309,51.4324,51.4797,144682.0
2021-05-26 09:30:00,54.62,55.25,54.51,54.92,206824.0,51.6214,52.2168,51.5175,51.905,206824.0
2021-05-26 09:40:00,54.88,55.05,54.67,55.04,80399.0,51.8672,52.0278,51.6687,52.0184,80399.0
2021-05-26 09:50:00,55.03,55.03,54.41,54.42,55917.0,52.0089,52.0089,51.423,51.4324,55917.0
2021-05-26 10:00:00,54.42,54.68,54.38,54.66,48394.0,51.4324,51.6781,51.3946,51.6592,48394.0
2021-05-26 10:10:00,54.67,54.87,54.64,54.87,25842.0,51.6687,51.8577,51.6403,51.8577,25842.0
2021-05-26 10:20:00,54.88,55.06,54.79,55.03,22156.0,51.8672,52.0373,51.7821,52.0089,22156.0
2021-05-26 10:30:00,55.04,55.12,54.91,54.93,22591.0,52.0184,52.094,51.8955,51.9144,22591.0
2021-05-26 10:40:00,54.93,54.93,54.8,54.8,12982.0,51.9144,51.9144,51.7916,51.7916,12982.0
2021-05-26 10:50:00,54.76,54.83,54.52,54.53,23844.0,51.7537,51.8199,51.5269,51.5364,23844.0
2021-05-26 11:00:00,54.52,54.63,54.52,54.59,16612.0,51.5269,51.6309,51.5269,51.5931,16612.0
2021-05-26 11:10:00,54.59,54.72,54.57,54.69,10696.0,51.5931,51.7159,51.5742,51.6876,10696.0
2021-05-26 11:20:00,54.73,54.73,54.65,54.68,6530.0,51.7254,51.7254,51.6498,51.6781,6530.0
2021-05-26 11:30:00,54.67,54.77,54.61,54.77,11139.0,51.6687,51.7632,51.612,51.7632,11139.0
2021-05-26 11:40:00,54.79,54.83,54.68,54.68,7692.0,51.7821,51.8199,51.6781,51.6781,7692.0
2021-05-26 11:50:00,54.66,54.67,54.61,54.63,5588.0,51.6592,51.6687,51.612,51.6309,5588.0
2021-05-26 12:00:00,54.64,54.72,54.58,54.58,15653.0,51.6403,51.7159,51.5836,51.5836,15653.0
2021-05-26 12:10:00,54.56,54.67,54.55,54.66,6740.0,51.5647,51.6687,51.5553,51.6592,6740.0
2021-05-26 12:20:00,54.66,54.66,54.54,54.65,11090.0,51.6592,51.6592,51.5458,51.6498,11090.0
2021-05-26 12:30:00,54.64,54.67,54.59,54.66,5271.0,51.6403,51.6687,51.5931,51.6592,5271.0
2021-05-26 12:40:00,54.64,54.74,54.64,54.7,5518.0,51.6403,51.7348,51.6403,51.697,5518.0
2021-05-26 12:50:00,54.7,54.73,54.66,54.67,3044.0,51.697,51.7254,51.6592,51.6687,3044.0
2021-05-26 13:00:00,54.68,54.72,54.61,54.64,3904.0,51.6781,51.7159,51.612,51.6403,3904.0
2021-05-26 13:10:00,54.64,54.65,54.55,54.63,21661.0,51.6403,51.6498,51.5553,51.6309,21661.0
2021-05-26 13:20:00,54.56,54.6,54.53,54.59,5550.0,51.5647,51.6025,51.5364,51.5931,5550.0
2021-05-26 13:30:00,54.57,54.59,54.52,54.52,7255.0,51.5742,51.5931,51.5269,51.5269,7255.0
2021-05-26 13:40:00,54.55,54.55,54.02,54.06,50370.0,51.5553,51.5553,51.0544,51.0922,50370.0
2021-05-26 13:50:00,54.06,54.2,53.94,54.16,28512.0,51.0922,51.2245,50.9788,51.1867,28512.0
2021-05-26 14:00:00,54.15,54.22,54.09,54.16,16773.0,51.1772,51.2434,51.1205,51.1867,16773.0
2021-05-26 14:10:00,54.18,54.22,54.1,54.12,8796.0,51.2056,51.2434,51.13,51.1489,8796.0
2021-05-26 14:20:00,54.12,54.21,54.12,54.18,4957.0,51.1489,51.2339,51.1489,51.2056,4957.0
2021-05-26 14:30:00,54.2,54.23,54.12,54.12,12997.0,51.2245,51.2528,51.1489,51.1489,12997.0
2021-05-26 14:40:00,54.14,54.26,54.14,54.22,9218.0,51.1678,51.2812,51.1678,51.2434,9218.0
2021-05-26 14:50:00,54.21,54.31,54.18,54.29,16349.0,51.2339,51.3285,51.2056,51.3096,16349.0
2021-05-26 15:00:00,54.27,54.34,54.27,54.33,6481.0,51.2906,51.3568,51.2906,51.3474,6481.0
2021-05-26 15:10:00,54.32,54.32,54.23,54.28,40648.0,51.3379,51.3379,51.2528,51.3001,40648.0
2021-05-26 15:20:00,54.28,54.32,54.25,54.29,20327.0,51.3001,51.3379,51.2717,51.3096,20327.0
2021-05-26 15:30:00,54.29,54.3,54.22,54.23,8489.0,51.3096,51.319,51.2434,51.2528,8489.0
2021-05-26 15:40:00,54.23,54.34,54.23,54.24,29498.0,51.2528,51.3568,51.2528,51.2623,29498.0
2021-05-26 15:50:00,54.25,54.28,54.15,54.22,64589.0,51.2717,51.3001,51.1772,51.2434,64589.0
2021-05-27 09:30:00,54.08,54.08,53.63,53.78,67308.0,51.1111,51.1111,50.6858,50.8275,67308.0
2021-05-27 09:40:00,53.78,54.0,53.77,53.86,20883.0,50.8275,51.0355,50.8181,50.9032,20883.0
2021-05-27 09:50:00,53.86,54.06,53.83,53.89,19493.0,50.9032,51.0922,50.8748,50.9315,19493.0
2021-05-27 10:00:00,53.82,54.1,53.78,53.89,27168.0,50.8654,51.13,50.8275,50.9315,27168.0
2021-05-27 10:10:00,53.88,54.0,53.86,53.98,8541.0,50.9221,51.0355,50.9032,51.0166,8541.0
2021-05-27 10:20:00,53.98,54.14,53.89,54.14,19640.0,51.0166,51.1678,50.9315,51.1678,19640.0
2021-05-27 10:30:00,54.12,54.19,53.94,54.04,31553.0,51.1489,51.215,50.9788,51.0733,31553.0
2021-05-27 10:40:00,54.03,54.1,53.92,54.06,12603.0,51.0638,51.13,50.9599,51.0922,12603.0
2021-05-27 10:50:00,54.06,54.13,53.96,54.04,13053.0,51.0922,51.1583,50.9977,51.0733,13053.0
2021-05-27 11:00:00,54.03,54.17,54.02,54.13,33145.0,51.0638,51.1961,51.0544,51.1583,33145.0
2021-05-27 11:10:00,54.12,54.13,53.97,54.02,17895.0,51.1489,51.1583,51.0071,51.0544,17895.0
2021-05-27 11:20:00,53.98,53.99,53.85,53.85,16820.0,51.0166,51.026,50.8937,50.8937,16820.0
2021-05-27 11:30:00,53.84,53.96,53.83,53.94,13441.0,50.8843,50.9977,50.8748,50.9788,13441.0
2021-05-27 11:40:00,53.94,54.01,53.94,53.98,4724.0,50.9788,51.0449,50.9788,51.0166,4724.0
2021-05-27 11:50:00,53.98,54.05,53.94,54.03,3300.0,51.0166,51.0827,50.9788,51.0638,3300.0
2021-05-27 12:00:00,54.06,54.06,53.98,53.98,4000.0,51.0922,51.0922,51.0166,51.0166,4000.0
2021-05-27 12:10:00,53.97,54.02,53.95,53.96,3441.0,51.0071,51.0544,50.9882,50.9977,3441.0
2021-05-27 12:20:00,53.96,53.97,53.93,53.95,3718.0,50.9977,51.0071,50.9693,50.9882,3718.0
2021-05-27 12:30:00,53.97,54.0,53.93,53.96,5473.0,51.0071,51.0355,50.9693,50.9977,5473.0
2021-05-27 12:40:00,53.97,54.04,53.97,54.04,3366.0,51.0071,51.0733,51.0071,51.0733,3366.0
2021-05-27 12:50:00,54.03,54.04,53.98,53.99,5669.0,51.0638,51.0733,51.0166,51.026,5669.0
2021-05-27 13:00:00,53.98,54.15,53.98,54.11,11019.0,51.0166,51.1772,51.0166,51.1394,11019.0
2021-05-27 13:10:00,54.11,54.22,54.1,54.21,4802.0,51.1394,51.2434,51.13,51.2339,4802.0
2021-05-27 13:20:00,54.2,54.25,54.17,54.24,14574.0,51.2245,51.2717,51.1961,51.2623,14574.0
2021-05-27 13:30:00,54.23,54.27,54.21,54.24,10873.0,51.2528,51.2906,51.2339,51.2623,10873.0
2021-05-27 13:40:00,54.26,54.34,54.23,54.26,2969.0,51.2812,51.3568,51.2528,51.2812,2969.0
2021-05-27 13:50:00,54.27,54.3,54.24,54.26,2800.0,51.2906,51.319,51.2623,51.2812,2800.0
2021-05-27 14:00:00,54.28,54.29,54.14,54.15,4500.0,51.3001,51.3096,51.1678,51.1772,4500.0
2021-05-27 14:10:00,54.14,54.19,54.12,54.13,4446.0,51.1678,51.215,51.1489,51.1583,4446.0
2021-05-27 14:20:00,54.12,54.2,54.11,54.19,5234.0,51.1489,51.2245,51.1394,51.215,5234.0
2021-05-27 14:30:00,54.18,54.24,54.16,54.23,9255.0,51.2056,51.2623,51.1867,51.2528,9255.0
2021-05-27 14:40:00,54.23,54.24,54.18,54.2,10460.0,51.2528,51.2623,51.2056,51.2245,10460.0
2021-05-27 14:50:00,54.2,54.2,54.16,54.2,4030.0,51.2245,51.2245,51.1867,51.2245,4030.0
2021-05-27 15:00:00,54.19,54.21,54.18,54.2,6469.0,51.215,51.2339,51.2056,51.2245,6469.0
2021-05-27 15:10:00,54.2,54.26,54.19,54.21,9670.0,51.2245,51.2812,51.215,51.2339,9670.0
2021-05-27 15:20:00,54.21,54.21,54.15,54.18,15431.0,51.2339,51.2339,51.1772,51.2056,15431.0
2021-05-27 15:30:00,54.18,54.28,54.18,54.23,15008.0,51.2056,51.3001,51.2056,51.2528,15008.0
2021-05-27 15:40:00,54.23,54.23,54.09,54.12,36166.0,51.2528,51.2528,51.1205,51.1489,36166.0
2021-05-27 15:50:00,54.11,54.22,54.1,54.18,113677.0,51.1394,51.2434,51.13,51.2056,113677.0
2021-05-28 09:30:00,53.85,54.26,53.66,54.1,109216.0,50.8937,51.2812,50.7141,51.13,109216.0
2021-05-28 09:40:00,54.14,54.23,53.85,53.98,28719.0,51.1678,51.2528,50.8937,51.0166,28719.0
2021-05-28 09:50:00,54.04,54.19,54.01,54.12,10070.0,51.0733,51.215,51.0449,51.1489,10070.0
2021-05-28 10:00:00,54.14,54.38,54.12,54.26,20458.0,51.1678,51.3946,51.1489,51.2812,20458.0
2021-05-28 10:10:00,54.37,54.46,54.33,54.39,17410.0,51.3852,51.4702,51.3474,51.4041,17410.0
2021-05-28 10:20:00,54.37,54.48,54.29,54.29,16807.0,51.3852,51.4891,51.3096,51.3096,16807.0
2021-05-28 10:30:00,54.29,54.34,54.15,54.15,21104.0,51.3096,51.3568,51.1772,51.1772,21104.0
2021-05-28 10:40:00,54.12,54.18,53.99,53.99,15890.0,51.1489,51.2056,51.026,51.026,15890.0
2021-05-28 10:50:00,54.0,54.13,54.0,54.1,7098.0,51.0355,51.1583,51.0355,51.13,7098.0
2021-05-28 11:00:00,54.1,54.15,54.07,54.08,3504.0,51.13,51.1772,51.1016,51.1111,3504.0
2021-05-28 11:10:00,54.11,54.16,54.07,54.07,7959.0,51.1394,51.1867,51.1016,51.1016,7959.0
2021-05-28 11:20:00,54.06,54.06,54.01,54.04,20681.0,51.0922,51.0922,51.0449,51.0733,20681.0
2021-05-28 11:30:00,54.04,54.14,53.98,54.1,15879.0,51.0733,51.1678,51.0166,51.13,15879.0
2021-05-28 11:40:00,54.1,54.11,54.06,54.09,11730.0,51.13,51.1394,51.0922,51.1205,11730.0
2021-05-28 11:50:00,54.09,54.17,54.09,54.12,23227.0,51.1205,51.1961,51.1205,51.1489,23227.0
2021-05-28 12:00:00,54.14,54.24,54.13,54.18,3996.0,51.1678,51.2623,51.1583,51.2056,3996.0
2021-05-28 12:10:00,54.19,54.28,54.19,54.23,5089.0,51.215,51.3001,51.215,51.2528,5089.0
2021-05-28 12:20:00,54.25,54.27,54.21,54.27,4096.0,51.2717,51.2906,51.2339,51.2906,4096.0
2021-05-28 12:30:00,54.27,54.27,54.19,54.26,6644.0,51.2906,51.2906,51.215,51.2812,6644.0
2021-05-28 12:40:00,54.26,54.33,54.25,54.25,9175.0,51.2812,51.3474,51.2717,51.2717,9175.0
2021-05-28 12:50:00,54.26,54.38,54.26,54.38,26989.0,51.2812,51.3946,51.2812,51.3946,26989.0
2021-05-28 13:00:00,54.41,54.47,54.41,54.44,11257.0,51.423,51.4797,51.423,51.4513,11257.0
2021-05-28 13:10:00,54.43,54.43,54.39,54.41,7654.0,51.4419,51.4419,51.4041,51.423,7654.0
2021-05-28 13:20:00,54.41,54.48,54.41,54.47,7888.0,51.423,51.4891,51.423,51.4797,7888.0
2021-05-28 13:30:00,54.48,54.56,54.45,54.54,11363.0,51.4891,51.5647,51.4608,51.5458,11363.0
2021-05-28 13:40:00,54.53,54.62,54.53,54.57,11690.0,51.5364,51.6214,51.5364,51.5742,11690.0
2021-05-28 13:50:00,54.57,54.57,54.43,54.5,14653.0,51.5742,51.5742,51.4419,51.508,14653.0
2021-05-28 14:00:00,54.5,54.5,54.4,54.42,8918.0,51.508,51.508,51.4135,51.4324,8918.0
2021-05-28 14:10:00,54.41,54.43,54.37,54.42,4594.0,51.423,51.4419,51.3852,51.4324,4594.0
2021-05-28 14:20:00,54.42,54.51,54.41,54.51,4435.0,51.4324,51.5175,51.423,51.5175,4435.0
2021-05-28 14:30:00,54.5,54.5,54.43,54.47,7733.0,51.508,51.508,51.4419,51.4797,7733.0
2021-05-28 14:40:00,54.47,54.51,54.44,54.44,5432.0,51.4797,51.5175,51.4513,51.4513,5432.0
2021-05-28 14:50:00,54.45,54.47,54.42,54.45,10417.0,51.4608,51.4797,51.4324,51.4608,10417.0
2021-05-28 15:00:00,54.44,54.5,54.41,54.46,7972.0,51.4513,51.508,51.423,51.4702,7972.0
2021-05-28 15:10:00,54.45,54.47,54.4,54.46,7699.0,51.4608,51.4797,51.4135,51.4702,7699.0
2021-05-28 15:20:00,54.45,54.45,54.41,54.45,16448.0,51.4608,51.4608,51.423,51.4608,16448.0
2021-05-28 15:30:00,54.46,54.63,54.45,54.63,31958.0,51.4702,51.6309,51.4608,51.6309,31958.0
2021-05-28 15:40:00,54.64,54.64,54.59,54.63,20256.0,51.6403,51.6403,51.5931,51.6309,20256.0
2021-05-28 15:50:00,54.64,54.74,54.61,54.7,83224.0,51.6403,51.7348,51.612,51.697,83224.0
2021-06-01 09:30:00,55.26,55.69,55.22,55.64,117783.0,52.2263,52.6327,52.1885,52.5854,117783.0
2021-06-01 09:40:00,55.62,55.79,55.4,55.41,46384.0,52.5665,52.7272,52.3586,52.3681,46384.0
2021-06-01 09:50:00,55.41,55.53,55.31,55.52,36952.0,52.3681,52.4815,52.2736,52.472,36952.0
2021-06-01 10:00:00,55.5,55.74,55.07,55.29,58023.0,52.4531,52.6799,52.0467,52.2547,58023.0
2021-06-01 10:10:00,55.3,55.33,54.99,55.09,38920.0,52.2641,52.2925,51.9711,52.0656,38920.0
2021-06-01 10:20:00,55.04,55.27,55.02,55.26,16126.0,52.0184,52.2358,51.9995,52.2263,16126.0
2021-06-01 10:30:00,55.28,55.29,54.94,55.01,18615.0,52.2452,52.2547,51.9239,51.99,18615.0
2021-06-01 10:40:00,55.0,55.08,54.71,54.81,26167.0,51.9806,52.0562,51.7065,51.801,26167.0
2021-06-01 10:50:00,54.85,54.97,54.81,54.95,14771.0,51.8388,51.9522,51.801,51.9333,14771.0
2021-06-01 11:00:00,54.91,55.03,54.86,54.99,11187.0,51.8955,52.0089,51.8483,51.9711,11187.0
2021-06-01 11:10:00,55.01,55.1,54.99,55.0,9496.0,51.99,52.0751,51.9711,51.9806,9496.0
2021-06-01 11:20:00,55.0,55.07,54.99,55.06,6278.0,51.9806,52.0467,51.9711,52.0373,6278.0
2021-06-01 11:30:00,55.06,55.07,54.97,55.03,6239.0,52.0373,52.0467,51.9522,52.0089,6239.0
2021-06-01 11:40:00,55.01,55.01,54.8,54.82,6103.0,51.99,51.99,51.7916,51.8105,6103.0
2021-06-01 11:50:00,54.8,54.9,54.8,54.88,3196.0,51.7916,51.8861,51.7916,51.8672,3196.0
2021-06-01 12:00:00,54.87,55.09,54.81,55.08,14335.0,51.8577,52.0656,51.801,52.0562,14335.0
2021-06-01 12:10:00,55.09,55.12,55.03,55.12,4671.0,52.0656,52.094,52.0089,52.094,4671.0
2021-06-01 12:20:00,55.11,55.18,55.11,55.17,5679.0,52.0845,52.1507,52.0845,52.1412,5679.0
2021-06-01 12:30:00,55.18,55.22,55.12,55.14,4964.0,52.1507,52.1885,52.094,52.1129,4964.0
2021-06-01 12:40:00,55.12,55.19,55.12,55.14,15477.0,52.094,52.1601,52.094,52.1129,15477.0
2021-06-01 12:50:00,55.14,55.18,55.13,55.17,2678.0,52.1129,52.1507,52.1034,52.1412,2678.0
2021-06-01 13:00:00,55.17,55.18,55.07,55.11,7995.0,52.1412,52.1507,52.0467,52.0845,7995.0
2021-06-01 13:10:00,55.11,55.15,55.09,55.11,3507.0,52.0845,52.1223,52.0656,52.0845,3507.0
2021-06-01 13:20:00,55.1,55.1,55.04,55.04,13200.0,52.0751,52.0751,52.0184,52.0184,13200.0
2021-06-01 13:30:00,55.04,55.11,55.04,55.09,23656.0,52.0184,52.0845,52.0184,52.0656,23656.0
2021-06-01 13:40:00,55.09,55.17,55.05,55.16,4173.0,52.0656,52.1412,52.0278,52.1318,4173.0
2021-06-01 13:50:00,55.16,55.18,55.14,55.16,6399.0,52.1318,52.1507,52.1129,52.1318,6399.0
2021-06-01 14:00:00,55.15,55.19,55.1,55.14,4450.0,52.1223,52.1601,52.0751,52.1129,4450.0
2021-06-01 14:10:00,55.14,55.16,55.1,55.15,3333.0,52.1129,52.1318,52.0751,52.1223,3333.0
2021-06-01 14:20:00,55.15,55.16,55.08,55.08,4001.0,52.1223,52.1318,52.0562,52.0562,4001.0
2021-06-01 14:30:00,55.06,55.06,54.94,55.01,8414.0,52.0373,52.0373,51.9239,51.99,8414.0
2021-06-01 14:40:00,55.0,55.05,54.95,55.04,12870.0,51.9806,52.0278,51.9333,52.0184,12870.0
2021-06-01 14:50:00,55.04,55.05,54.97,55.03,19302.0,52.0184,52.0278,51.9522,52.0089,19302.0
2021-06-01 15:00:00,55.04,55.07,54.99,55.0,24537.0,52.0184,52.0467,51.9711,51.9806,24537.0
2021-06-01 15:10:00,55.0,55.03,54.98,55.03,17090.0,51.9806,52.0089,51.9617,52.0089,17090.0
2021-06-01 15:20:00,55.03,55.05,55.01,55.03,17732.0,52.0089,52.0278,51.99,52.0089,17732.0
2021-06-01 15:30:00,55.02,55.03,54.88,54.92,24218.0,51.9995,52.0089,51.8672,51.905,24218.0
2021-06-01 15:40:00,54.9,54.94,54.88,54.94,18965.0,51.8861,51.9239,51.8672,51.9239,18965.0
2021-06-01 15:50:00,54.94,54.94,54.83,54.94,78109.0,51.9239,51.9239,51.8199,51.9239,78109.0
2021-06-02 09:30:00,55.25,55.25,54.76,54.89,119426.0,52.2168,52.2168,51.7537,51.8766,119426.0
2021-06-02 09:40:00,54.92,55.22,54.92,55.17,15512.0,51.905,52.1885,51.905,52.1412,15512.0
2021-06-02 09:50:00,55.19,55.22,54.94,54.94,29191.0,52.1601,52.1885,51.9239,51.9239,29191.0
2021-06-02 10:00:00,54.93,55.21,54.88,55.19,22337.0,51.9144,52.179,51.8672,52.1601,22337.0
2021-06-02 10:10:00,55.17,55.2,54.97,54.98,13151.0,52.1412,52.1696,51.9522,51.9617,13151.0
2021-06-02 10:20:00,54.96,55.02,54.87,54.94,5505.0,51.9428,51.9995,51.8577,51.9239,5505.0
2021-06-02 10:30:00,54.96,55.08,54.96,55.07,22005.0,51.9428,52.0562,51.9428,52.0467,22005.0
2021-06-02 10:40:00,55.09,55.13,54.97,54.98,11616.0,52.0656,52.1034,51.9522,51.9617,11616.0
2021-06-02 10:50:00,54.96,54.99,54.79,54.84,11257.0,51.9428,51.9711,51.7821,51.8294,11257.0
2021-06-02 11:00:00,54.86,54.89,54.74,54.84,8285.0,51.8483,51.8766,51.7348,51.8294,8285.0
2021-06-02 11:10:00,54.86,55.05,54.86,55.02,4667.0,51.8483,52.0278,51.8483,51.9995,4667.0
2021-06-02 11:20:00,55.1,55.21,55.09,55.2,8601.0,52.0751,52.179,52.0656,52.1696,8601.0
2021-06-02 11:30:00,55.17,55.23,55.06,55.23,13664.0,52.1412,52.1979,52.0373,52.1979,13664.0
2021-06-02 11:40:00,55.22,55.31,55.22,55.3,7266.0,52.1885,52.2736,52.1885,52.2641,7266.0
2021-06-02 11:50:00,55.28,55.34,55.26,55.27,7513.0,52.2452,52.3019,52.2263,52.2358,7513.0
2021-06-02 12:00:00,55.28,55.37,55.27,55.37,9326.0,52.2452,52.3303,52.2358,52.3303,9326.0
2021-06-02 12:10:00,55.38,55.4,55.34,55.4,5111.0,52.3397,52.3586,52.3019,52.3586,5111.0
2021-06-02 12:20:00,55.38,55.42,55.38,55.41,5270.0,52.3397,52.3775,52.3397,52.3681,5270.0
2021-06-02 12:30:00,55.4,55.4,55.29,55.3,3817.0,52.3586,52.3586,52.2547,52.2641,3817.0
2021-06-02 12:40:00,55.31,55.38,55.31,55.36,2594.0,52.2736,52.3397,52.2736,52.3208,2594.0
2021-06-02 12:50:00,55.38,55.39,55.35,55.38,5407.0,52.3397,52.3492,52.3114,52.3397,5407.0
2021-06-02 13:00:00,55.38,55.52,55.37,55.44,14318.0,52.3397,52.472,52.3303,52.3964,14318.0
2021-06-02 13:10:00,55.44,55.5,55.35,55.36,30040.0,52.3964,52.4531,52.3114,52.3208,30040.0
2021-06-02 13:20:00,55.35,55.47,55.3,55.45,25473.0,52.3114,52.4248,52.2641,52.4059,25473.0
2021-06-02 13:30:00,55.45,55.45,55.4,55.4,3784.0,52.4059,52.4059,52.3586,52.3586,3784.0
2021-06-02 13:40:00,55.41,55.43,55.34,55.35,6284.0,52.3681,52.387,52.3019,52.3114,6284.0
2021-06-02 13:50:00,55.36,55.4,55.36,55.39,3244.0,52.3208,52.3586,52.3208,52.3492,3244.0
2021-06-02 14:00:00,55.41,55.43,55.34,55.34,6482.0,52.3681,52.387,52.3019,52.3019,6482.0
2021-06-02 14:10:00,55.34,55.4,55.32,55.37,3582.0,52.3019,52.3586,52.283,52.3303,3582.0
2021-06-02 14:20:00,55.36,55.38,55.33,55.33,1367.0,52.3208,52.3397,52.2925,52.2925,1367.0
2021-06-02 14:30:00,55.32,55.34,55.27,55.34,4882.0,52.283,52.3019,52.2358,52.3019,4882.0
2021-06-02 14:40:00,55.33,55.34,55.29,55.29,5325.0,52.2925,52.3019,52.2547,52.2547,5325.0
2021-06-02 14:50:00,55.28,55.31,55.22,55.22,4639.0,52.2452,52.2736,52.1885,52.1885,4639.0
2021-06-02 15:00:00,55.22,55.24,55.2,55.22,7354.0,52.1885,52.2074,52.1696,52.1885,7354.0
2021-06-02 15:10:00,55.21,55.23,55.14,55.19,12139.0,52.179,52.1979,52.1129,52.1601,12139.0
2021-06-02 15:20:00,55.18,55.18,55.11,55.15,10951.0,52.1507,52.1507,52.0845,52.1223,10951.0
2021-06-02 15:30:00,55.15,55.2,55.12,55.17,13973.0,52.1223,52.1696,52.094,52.1412,13973.0
2021-06-02 15:40:00,55.18,55.18,55.11,55.12,15196.0,52.1507,52.1507,52.0845,52.094,15196.0
2021-06-02 15:50:00,55.11,55.22,55.11,55.21,61211.0,52.0845,52.1885,52.0845,52.179,61211.0
2021-06-03 09:30:00,53.64,53.64,52.78,52.84,217132.0,50.6952,50.6952,49.8824,49.9392,217132.0
2021-06-03 09:40:00,52.84,53.09,52.69,52.77,132087.0,49.9392,50.1754,49.7974,49.873,132087.0
2021-06-03 09:50:00,52.76,53.22,52.73,53.11,71774.0,49.8635,50.2983,49.8352,50.1943,71774.0
2021-06-03 10:00:00,53.1,53.38,53.02,53.38,66710.0,50.1849,50.4495,50.1093,50.4495,66710.0
2021-06-03 10:10:00,53.37,53.45,53.26,53.41,40961.0,50.4401,50.5157,50.3361,50.4779,40961.0
2021-06-03 10:20:00,53.41,53.43,53.14,53.23,51427.0,50.4779,50.4968,50.2227,50.3077,51427.0
2021-06-03 10:30:00,53.22,53.4,53.2,53.37,26190.0,50.2983,50.4684,50.2794,50.4401,26190.0
2021-06-03 10:40:00,53.34,53.34,53.24,53.29,29919.0,50.4117,50.4117,50.3172,50.3644,29919.0
2021-06-03 10:50:00,53.28,53.28,53.09,53.18,33955.0,50.355,50.355,50.1754,50.2605,33955.0
2021-06-03 11:00:00,53.18,53.18,52.89,53.13,134497.0,50.2605,50.2605,49.9864,50.2132,134497.0
2021-06-03 11:10:00,53.13,53.13,52.89,52.92,20513.0,50.2132,50.2132,49.9864,50.0148,20513.0
2021-06-03 11:20:00,52.93,52.98,52.83,52.84,26306.0,50.0242,50.0715,49.9297,49.9392,26306.0
2021-06-03 11:30:00,52.86,52.86,52.79,52.79,21457.0,49.9581,49.9581,49.8919,49.8919,21457.0
2021-06-03 11:40:00,52.8,52.91,52.8,52.9,15107.0,49.9013,50.0053,49.9013,49.9959,15107.0
2021-06-03 11:50:00,52.87,52.9,52.85,52.88,8521.0,49.9675,49.9959,49.9486,49.977,8521.0
2021-06-03 12:00:00,52.88,53.08,52.88,53.05,12442.0,49.977,50.166,49.977,50.1376,12442.0
2021-06-03 12:10:00,53.02,53.09,52.98,52.98,12824.0,50.1093,50.1754,50.0715,50.0715,12824.0
2021-06-03 12:20:00,52.98,52.98,52.91,52.97,11027.0,50.0715,50.0715,50.0053,50.062,11027.0
2021-06-03 12:30:00,52.97,53.03,52.96,53.02,20038.0,50.062,50.1187,50.0526,50.1093,20038.0
2021-06-03 12:40:00,53.02,53.05,53.0,53.03,16237.0,50.1093,50.1376,50.0904,50.1187,16237.0
2021-06-03 12:50:00,53.03,53.15,53.01,53.14,20237.0,50.1187,50.2321,50.0998,50.2227,20237.0
2021-06-03 13:00:00,53.13,53.2,53.07,53.14,40927.0,50.2132,50.2794,50.1565,50.2227,40927.0
2021-06-03 13:10:00,53.13,53.17,53.09,53.12,20051.0,50.2132,50.251,50.1754,50.2038,20051.0
2021-06-03 13:20:00,53.11,53.16,53.1,53.14,16381.0,50.1943,50.2416,50.1849,50.2227,16381.0
2021-06-03 13:30:00,53.14,53.16,53.12,53.12,10201.0,50.2227,50.2416,50.2038,50.2038,10201.0
2021-06-03 13:40:00,53.1,53.13,53.05,53.07,14824.0,50.1849,50.2132,50.1376,50.1565,14824.0
2021-06-03 13:50:00,53.06,53.09,53.01,53.05,16514.0,50.1471,50.1754,50.0998,50.1376,16514.0
2021-06-03 14:00:00,53.04,53.04,52.98,52.98,11286.0,50.1282,50.1282,50.0715,50.0715,11286.0
2021-06-03 14:10:00,52.99,53.04,52.98,53.02,14457.0,50.0809,50.1282,50.0715,50.1093,14457.0
2021-06-03 14:20:00,53.03,53.09,53.02,53.07,11397.0,50.1187,50.1754,50.1093,50.1565,11397.0
2021-06-03 14:30:00,53.08,53.22,53.08,53.19,15865.0,50.166,50.2983,50.166,50.2699,15865.0
2021-06-03 14:40:00,53.18,53.18,53.09,53.12,15551.0,50.2605,50.2605,50.1754,50.2038,15551.0
2021-06-03 14:50:00,53.12,53.13,53.04,53.07,18859.0,50.2038,50.2132,50.1282,50.1565,18859.0
2021-06-03 15:00:00,53.06,53.06,52.99,53.0,26486.0,50.1471,50.1471,50.0809,50.0904,26486.0
2021-06-03 15:10:00,53.0,53.04,53.0,53.02,21175.0,50.0904,50.1282,50.0904,50.1093,21175.0
2021-06-03 15:20:00,53.0,53.05,52.96,52.96,31830.0,50.0904,50.1376,50.0526,50.0526,31830.0
2021-06-03 15:30:00,52.97,53.07,52.97,53.04,61347.0,50.062,50.1565,50.062,50.1282,61347.0
2021-06-03 15:40:00,53.03,53.03,52.85,52.87,77162.0,50.1187,50.1187,49.9486,49.9675,77162.0
2021-06-03 15:50:00,52.87,52.88,52.6,52.77,278097.0,49.9675,49.977,49.7123,49.873,278097.0
2021-06-04 09:30:00,53.36,53.66,53.27,53.56,155611.0,50.4306,50.7141,50.3455,50.6196,155611.0
2021-06-04 09:40:00,53.56,53.64,53.32,53.44,48600.0,50.6196,50.6952,50.3928,50.5062,48600.0
2021-06-04 09:50:00,53.48,53.74,53.46,53.66,23782.0,50.544,50.7897,50.5251,50.7141,23782.0
2021-06-04 10:00:00,53.71,53.77,53.58,53.73,18779.0,50.7614,50.8181,50.6385,50.7803,18779.0
2021-06-04 10:10:00,53.73,53.73,53.45,53.58,27925.0,50.7803,50.7803,50.5157,50.6385,27925.0
2021-06-04 10:20:00,53.59,53.83,53.58,53.82,22420.0,50.648,50.8748,50.6385,50.8654,22420.0
2021-06-04 10:30:00,53.83,53.98,53.83,53.83,48528.0,50.8748,51.0166,50.8748,50.8748,48528.0
2021-06-04 10:40:00,53.82,53.83,53.59,53.61,25365.0,50.8654,50.8748,50.648,50.6669,25365.0
2021-06-04 10:50:00,53.58,53.63,53.53,53.56,10663.0,50.6385,50.6858,50.5913,50.6196,10663.0
2021-06-04 11:00:00,53.57,53.61,53.49,53.59,13395.0,50.6291,50.6669,50.5535,50.648,13395.0
2021-06-04 11:10:00,53.6,53.65,53.59,53.62,8776.0,50.6574,50.7047,50.648,50.6763,8776.0
2021-06-04 11:20:00,53.62,53.64,53.58,53.62,4269.0,50.6763,50.6952,50.6385,50.6763,4269.0
2021-06-04 11:30:00,53.61,53.66,53.56,53.63,7818.0,50.6669,50.7141,50.6196,50.6858,7818.0
2021-06-04 11:40:00,53.62,53.73,53.62,53.73,3582.0,50.6763,50.7803,50.6763,50.7803,3582.0
2021-06-04 11:50:00,53.74,53.87,53.73,53.85,18580.0,50.7897,50.9126,50.7803,50.8937,18580.0
2021-06-04 12:00:00,53.84,53.84,53.6,53.6,13234.0,50.8843,50.8843,50.6574,50.6574,13234.0
2021-06-04 12:10:00,53.6,53.66,53.57,53.57,13977.0,50.6574,50.7141,50.6291,50.6291,13977.0
2021-06-04 12:20:00,53.58,53.71,53.58,53.71,4364.0,50.6385,50.7614,50.6385,50.7614,4364.0
2021-06-04 12:30:00,53.71,53.73,53.62,53.65,6491.0,50.7614,50.7803,50.6763,50.7047,6491.0
2021-06-04 12:40:00,53.67,53.67,53.59,53.61,11280.0,50.7236,50.7236,50.648,50.6669,11280.0
2021-06-04 12:50:00,53.6,53.63,53.54,53.57,9840.0,50.6574,50.6858,50.6007,50.6291,9840.0
2021-06-04 13:00:00,53.6,53.6,53.5,53.51,9645.0,50.6574,50.6574,50.5629,50.5724,9645.0
2021-06-04 13:10:00,53.5,53.55,53.47,53.55,11822.0,50.5629,50.6102,50.5346,50.6102,11822.0
2021-06-04 13:20:00,53.55,53.61,53.54,53.57,7097.0,50.6102,50.6669,50.6007,50.6291,7097.0
2021-06-04 13:30:00,53.58,53.58,53.5,53.53,11962.0,50.6385,50.6385,50.5629,50.5913,11962.0
2021-06-04 13:40:00,53.54,53.59,53.53,53.53,7772.0,50.6007,50.648,50.5913,50.5913,7772.0
2021-06-04 13:50:00,53.54,53.6,53.54,53.6,7150.0,50.6007,50.6574,50.6007,50.6574,7150.0
2021-06-04 14:00:00,53.6,53.65,53.6,53.6,7465.0,50.6574,50.7047,50.6574,50.6574,7465.0
2021-06-04 14:10:00,53.61,53.62,53.55,53.59,7835.0,50.6669,50.6763,50.6102,50.648,7835.0
2021-06-04 14:20:00,53.59,53.64,53.59,53.63,9947.0,50.648,50.6952,50.648,50.6858,9947.0
2021-06-04 14:30:00,53.64,53.7,53.63,53.68,10783.0,50.6952,50.7519,50.6858,50.733,10783.0
2021-06-04 14:40:00,53.67,53.7,53.65,53.69,4864.0,50.7236,50.7519,50.7047,50.7425,4864.0
2021-06-04 14:50:00,53.69,53.7,53.65,53.66,6905.0,50.7425,50.7519,50.7047,50.7141,6905.0
2021-06-04 15:00:00,53.68,53.74,53.68,53.72,13843.0,50.733,50.7897,50.733,50.7708,13843.0
2021-06-04 15:10:00,53.72,53.74,53.68,53.72,11915.0,50.7708,50.7897,50.733,50.7708,11915.0
2021-06-04 15:20:00,53.71,53.71,53.66,53.66,11497.0,50.7614,50.7614,50.7141,50.7141,11497.0
2021-06-04 15:30:00,53.65,53.67,53.61,53.63,33965.0,50.7047,50.7236,50.6669,50.6858,33965.0
2021-06-04 15:40:00,53.63,53.66,53.6,53.61,38524.0,50.6858,50.7141,50.6574,50.6669,38524.0
2021-06-04 15:50:00,53.62,53.72,53.59,53.65,88813.0,50.6763,50.7708,50.648,50.7047,88813.0
2021-06-07 09:30:00,53.38,53.43,52.95,53.22,78745.0,50.4495,50.4968,50.0431,50.2983,78745.0
2021-06-07 09:40:00,53.19,53.31,53.07,53.12,21270.0,50.2699,50.3834,50.1565,50.2038,21270.0
2021-06-07 09:50:00,53.14,53.34,53.14,53.18,26207.0,50.2227,50.4117,50.2227,50.2605,26207.0
2021-06-07 10:00:00,53.18,53.32,53.12,53.27,25668.0,50.2605,50.3928,50.2038,50.3455,25668.0
2021-06-07 10:10:00,53.3,53.44,53.28,53.28,18597.0,50.3739,50.5062,50.355,50.355,18597.0
2021-06-07 10:20:00,53.33,53.51,53.32,53.5,11144.0,50.4023,50.5724,50.3928,50.5629,11144.0
2021-06-07 10:30:00,53.5,53.5,53.36,53.36,10726.0,50.5629,50.5629,50.4306,50.4306,10726.0
2021-06-07 10:40:00,53.39,53.57,53.39,53.46,10543.0,50.459,50.6291,50.459,50.5251,10543.0
2021-06-07 10:50:00,53.47,53.56,53.4,53.48,21601.0,50.5346,50.6196,50.4684,50.544,21601.0
2021-06-07 11:00:00,53.48,53.61,53.42,53.6,8887.0,50.544,50.6669,50.4873,50.6574,8887.0
2021-06-07 11:10:00,53.59,53.72,53.56,53.72,12381.0,50.648,50.7708,50.6196,50.7708,12381.0
2021-06-07 11:20:00,53.73,53.76,53.65,53.66,24771.0,50.7803,50.8086,50.7047,50.7141,24771.0
2021-06-07 11:30:00,53.65,53.66,53.51,53.57,6995.0,50.7047,50.7141,50.5724,50.6291,6995.0
2021-06-07 11:40:00,53.58,53.58,53.51,53.51,3156.0,50.6385,50.6385,50.5724,50.5724,3156.0
2021-06-07 11:50:00,53.54,53.57,53.49,53.54,7565.0,50.6007,50.6291,50.5535,50.6007,7565.0
2021-06-07 12:00:00,53.58,53.63,53.57,53.62,2900.0,50.6385,50.6858,50.6291,50.6763,2900.0
2021-06-07 12:10:00,53.63,53.7,53.62,53.64,3200.0,50.6858,50.7519,50.6763,50.6952,3200.0
2021-06-07 12:20:00,53.64,53.7,53.64,53.67,5968.0,50.6952,50.7519,50.6952,50.7236,5968.0
2021-06-07 12:30:00,53.68,53.68,53.62,53.67,7252.0,50.733,50.733,50.6763,50.7236,7252.0
2021-06-07 12:40:00,53.68,53.71,53.63,53.7,2984.0,50.733,50.7614,50.6858,50.7519,2984.0
2021-06-07 12:50:00,53.68,53.68,53.61,53.61,2400.0,50.733,50.733,50.6669,50.6669,2400.0
2021-06-07 13:00:00,53.62,53.64,53.52,53.54,4893.0,50.6763,50.6952,50.5818,50.6007,4893.0
2021-06-07 13:10:00,53.56,53.56,53.48,53.52,4091.0,50.6196,50.6196,50.544,50.5818,4091.0
2021-06-07 13:20:00,53.5,53.52,53.43,53.5,7611.0,50.5629,50.5818,50.4968,50.5629,7611.0
2021-06-07 13:30:00,53.5,53.55,53.47,53.47,5654.0,50.5629,50.6102,50.5346,50.5346,5654.0
2021-06-07 13:40:00,53.47,53.48,53.43,53.44,5831.0,50.5346,50.544,50.4968,50.5062,5831.0
2021-06-07 13:50:00,53.45,53.5,53.45,53.47,12706.0,50.5157,50.5629,50.5157,50.5346,12706.0
2021-06-07 14:00:00,53.49,53.53,53.49,53.53,1583.0,50.5535,50.5913,50.5535,50.5913,1583.0
2021-06-07 14:10:00,53.56,53.65,53.56,53.65,3021.0,50.6196,50.7047,50.6196,50.7047,3021.0
2021-06-07 14:20:00,53.65,53.75,53.65,53.75,5908.0,50.7047,50.7992,50.7047,50.7992,5908.0
2021-06-07 14:30:00,53.75,53.77,53.7,53.71,8209.0,50.7992,50.8181,50.7519,50.7614,8209.0
2021-06-07 14:40:00,53.7,53.74,53.69,53.69,2800.0,50.7519,50.7897,50.7425,50.7425,2800.0
2021-06-07 14:50:00,53.7,53.73,53.7,53.72,1135.0,50.7519,50.7803,50.7519,50.7708,1135.0
2021-06-07 15:00:00,53.72,53.75,53.67,53.69,18408.0,50.7708,50.7992,50.7236,50.7425,18408.0
2021-06-07 15:10:00,53.68,53.74,53.68,53.73,7787.0,50.733,50.7897,50.733,50.7803,7787.0
2021-06-07 15:20:00,53.73,53.78,53.69,53.77,13071.0,50.7803,50.8275,50.7425,50.8181,13071.0
2021-06-07 15:30:00,53.77,53.81,53.71,53.74,19772.0,50.8181,50.8559,50.7614,50.7897,19772.0
2021-06-07 15:40:00,53.73,53.73,53.66,53.68,16843.0,50.7803,50.7803,50.7141,50.733,16843.0
2021-06-07 15:50:00,53.68,53.73,53.57,53.65,76669.0,50.733,50.7803,50.6291,50.7047,76669.0
2021-06-08 09:30:00,53.17,53.31,53.0,53.21,72157.0,50.251,50.3834,50.0904,50.2888,72157.0
2021-06-08 09:40:00,53.16,53.35,53.14,53.23,18950.0,50.2416,50.4212,50.2227,50.3077,18950.0
2021-06-08 09:50:00,53.25,53.26,52.87,53.06,35365.0,50.3266,50.3361,49.9675,50.1471,35365.0
2021-06-08 10:00:00,53.06,53.58,53.06,53.52,25930.0,50.1471,50.6385,50.1471,50.5818,25930.0
2021-06-08 10:10:00,53.55,53.55,53.33,53.35,15510.0,50.6102,50.6102,50.4023,50.4212,15510.0
2021-06-08 10:20:00,53.39,53.39,53.23,53.24,10654.0,50.459,50.459,50.3077,50.3172,10654.0
2021-06-08 10:30:00,53.25,53.32,53.25,53.3,7995.0,50.3266,50.3928,50.3266,50.3739,7995.0
2021-06-08 10:40:00,53.3,53.46,53.3,53.43,5228.0,50.3739,50.5251,50.3739,50.4968,5228.0
2021-06-08 10:50:00,53.44,53.51,53.36,53.36,5291.0,50.5062,50.5724,50.4306,50.4306,5291.0
2021-06-08 11:00:00,53.34,53.39,53.2,53.21,9067.0,50.4117,50.459,50.2794,50.2888,9067.0
2021-06-08 11:10:00,53.2,53.2,53.04,53.04,20724.0,50.2794,50.2794,50.1282,50.1282,20724.0
2021-06-08 11:20:00,53.06,53.08,52.98,53.02,20386.0,50.1471,50.166,50.0715,50.1093,20386.0
2021-06-08 11:30:00,53.03,53.1,52.99,52.99,9769.0,50.1187,50.1849,50.0809,50.0809,9769.0
2021-06-08 11:40:00,52.96,53.01,52.92,52.99,4662.0,50.0526,50.0998,50.0148,50.0809,4662.0
2021-06-08 11:50:00,52.98,52.98,52.92,52.92,6215.0,50.0715,50.0715,50.0148,50.0148,6215.0
2021-06-08 12:00:00,52.93,53.01,52.93,52.96,5960.0,50.0242,50.0998,50.0242,50.0526,5960.0
2021-06-08 12:10:00,52.96,52.97,52.92,52.95,10800.0,50.0526,50.062,50.0148,50.0431,10800.0
2021-06-08 12:20:00,52.96,53.12,52.91,53.11,16034.0,50.0526,50.2038,50.0053,50.1943,16034.0
2021-06-08 12:30:00,53.11,53.11,52.99,53.02,9063.0,50.1943,50.1943,50.0809,50.1093,9063.0
2021-06-08 12:40:00,53.01,53.04,52.97,52.98,5279.0,50.0998,50.1282,50.062,50.0715,5279.0
2021-06-08 12:50:00,52.96,52.99,52.94,52.98,8307.0,50.0526,50.0809,50.0337,50.0715,8307.0
2021-06-08 13:00:00,52.96,52.96,52.9,52.92,11970.0,50.0526,50.0526,49.9959,50.0148,11970.0
2021-06-08 13:10:00,52.93,52.93,52.86,52.86,10267.0,50.0242,50.0242,49.9581,49.9581,10267.0
2021-06-08 13:20:00,52.86,52.9,52.77,52.79,13180.0,49.9581,49.9959,49.873,49.8919,13180.0
2021-06-08 13:30:00,52.8,52.87,52.8,52.85,4600.0,49.9013,49.9675,49.9013,49.9486,4600.0
2021-06-08 13:40:00,52.83,52.97,52.82,52.97,4743.0,49.9297,50.062,49.9203,50.062,4743.0
2021-06-08 13:50:00,52.98,52.98,52.93,52.93,6932.0,50.0715,50.0715,50.0242,50.0242,6932.0
2021-06-08 14:00:00,52.93,53.0,52.9,53.0,3005.0,50.0242,50.0904,49.9959,50.0904,3005.0
2021-06-08 14:10:00,53.02,53.02,52.96,53.0,5030.0,50.1093,50.1093,50.0526,50.0904,5030.0
2021-06-08 14:20:00,52.97,52.97,52.93,52.96,4091.0,50.062,50.062,50.0242,50.0526,4091.0
2021-06-08 14:30:00,52.95,52.96,52.92,52.94,3154.0,50.0431,50.0526,50.0148,50.0337,3154.0
2021-06-08 14:40:00,52.95,52.98,52.93,52.98,2600.0,50.0431,50.0715,50.0242,50.0715,2600.0
2021-06-08 14:50:00,52.98,53.04,52.98,53.0,10332.0,50.0715,50.1282,50.0715,50.0904,10332.0
2021-06-08 15:00:00,52.97,53.02,52.97,52.98,6209.0,50.062,50.1093,50.062,50.0715,6209.0
2021-06-08 15:10:00,52.97,52.97,52.89,52.91,13012.0,50.062,50.062,49.9864,50.0053,13012.0
2021-06-08 15:20:00,52.92,52.92,52.88,52.91,17945.0,50.0148,50.0148,49.977,50.0053,17945.0
2021-06-08 15:30:00,52.91,52.93,52.88,52.89,21630.0,50.0053,50.0242,49.977,49.9864,21630.0
2021-06-08 15:40:00,52.88,52.91,52.85,52.89,34176.0,49.977,50.0053,49.9486,49.9864,34176.0
2021-06-08 15:50:00,52.89,52.9,52.81,52.89,76930.0,49.9864,49.9959,49.9108,49.9864,76930.0
2021-06-09 09:30:00,53.1,53.33,53.05,53.28,111308.0,50.1849,50.4023,50.1376,50.355,111308.0
2021-06-09 09:40:00,53.26,53.46,53.25,53.38,25801.0,50.3361,50.5251,50.3266,50.4495,25801.0
2021-06-09 09:50:00,53.37,53.52,53.31,53.37,9581.0,50.4401,50.5818,50.3834,50.4401,9581.0
2021-06-09 10:00:00,53.41,53.46,53.13,53.17,22381.0,50.4779,50.5251,50.2132,50.251,22381.0
2021-06-09 10:10:00,53.16,53.26,53.05,53.08,12925.0,50.2416,50.3361,50.1376,50.166,12925.0
2021-06-09 10:20:00,53.07,53.18,53.04,53.08,7564.0,50.1565,50.2605,50.1282,50.166,7564.0
2021-06-09 10:30:00,53.12,53.12,52.83,52.91,21759.0,50.2038,50.2038,49.9297,50.0053,21759.0
2021-06-09 10:40:00,52.93,52.97,52.88,52.94,5670.0,50.0242,50.062,49.977,50.0337,5670.0
2021-06-09 10:50:00,52.94,52.96,52.88,52.95,9240.0,50.0337,50.0526,49.977,50.0431,9240.0
2021-06-09 11:00:00,52.95,52.97,52.84,52.88,20880.0,50.0431,50.062,49.9392,49.977,20880.0
2021-06-09 11:10:00,52.89,52.91,52.87,52.87,7329.0,49.9864,50.0053,49.9675,49.9675,7329.0
2021-06-09 11:20:00,52.89,53.01,52.89,52.99,7084.0,49.9864,50.0998,49.9864,50.0809,7084.0
2021-06-09 11:30:00,52.99,53.1,52.97,53.07,4500.0,50.0809,50.1849,50.062,50.1565,4500.0
2021-06-09 11:40:00,53.08,53.15,53.06,53.11,9603.0,50.166,50.2321,50.1471,50.1943,9603.0
2021-06-09 11:50:00,53.1,53.1,52.99,53.0,5110.0,50.1849,50.1849,50.0809,50.0904,5110.0
2021-06-09 12:00:00,53.0,53.02,52.96,53.0,5734.0,50.0904,50.1093,50.0526,50.0904,5734.0
2021-06-09 12:10:00,52.97,53.02,52.9,52.9,9085.0,50.062,50.1093,49.9959,49.9959,9085.0
2021-06-09 12:20:00,52.91,52.99,52.91,52.99,3649.0,50.0053,50.0809,50.0053,50.0809,3649.0
2021-06-09 12:30:00,52.98,52.99,52.91,52.93,3185.0,50.0715,50.0809,50.0053,50.0242,3185.0
2021-06-09 12:40:00,52.92,52.96,52.92,52.94,3050.0,50.0148,50.0526,50.0148,50.0337,3050.0
2021-06-09 12:50:00,52.96,52.98,52.9,52.93,2824.0,50.0526,50.0715,49.9959,50.0242,2824.0
2021-06-09 13:00:00,52.93,53.0,52.93,52.97,9506.0,50.0242,50.0904,50.0242,50.062,9506.0
2021-06-09 13:10:00,52.96,53.0,52.96,52.98,3888.0,50.0526,50.0904,50.0526,50.0715,3888.0
2021-06-09 13:20:00,52.99,53.14,52.98,53.1,13930.0,50.0809,50.2227,50.0715,50.1849,13930.0
2021-06-09 13:30:00,53.12,53.12,53.05,53.08,3077.0,50.2038,50.2038,50.1376,50.166,3077.0
2021-06-09 13:40:00,53.08,53.1,53.02,53.04,6157.0,50.166,50.1849,50.1093,50.1282,6157.0
2021-06-09 13:50:00,53.03,53.08,53.02,53.05,5827.0,50.1187,50.166,50.1093,50.1376,5827.0
2021-06-09 14:00:00,53.05,53.07,53.02,53.02,8083.0,50.1376,50.1565,50.1093,50.1093,8083.0
2021-06-09 14:10:00,53.02,53.08,53.02,53.02,8936.0,50.1093,50.166,50.1093,50.1093,8936.0
2021-06-09 14:20:00,53.03,53.07,53.01,53.02,7362.0,50.1187,50.1565,50.0998,50.1093,7362.0
2021-06-09 14:30:00,53.02,53.05,53.0,53.02,4480.0,50.1093,50.1376,50.0904,50.1093,4480.0
2021-06-09 14:40:00,53.03,53.05,52.98,52.98,4678.0,50.1187,50.1376,50.0715,50.0715,4678.0
2021-06-09 14:50:00,52.99,52.99,52.94,52.95,9619.0,50.0809,50.0809,50.0337,50.0431,9619.0
2021-06-09 15:00:00,52.94,52.95,52.91,52.92,6194.0,50.0337,50.0431,50.0053,50.0148,6194.0
2021-06-09 15:10:00,52.92,52.92,52.86,52.86,9275.0,50.0148,50.0148,49.9581,49.9581,9275.0
2021-06-09 15:20:00,52.86,52.87,52.73,52.73,30244.0,49.9581,49.9675,49.8352,49.8352,30244.0
2021-06-09 15:30:00,52.73,52.81,52.71,52.81,9256.0,49.8352,49.9108,49.8163,49.9108,9256.0
2021-06-09 15:40:00,52.8,52.8,52.73,52.77,15282.0,49.9013,49.9013,49.8352,49.873,15282.0
2021-06-09 15:50:00,52.77,52.77,52.62,52.68,75267.0,49.873,49.873,49.7312,49.7879,75267.0
2021-06-10 09:30:00,52.82,52.86,52.45,52.83,69353.0,49.9203,49.9581,49.5706,49.9297,69353.0
2021-06-10 09:40:00,52.84,53.19,52.77,53.19,34779.0,49.9392,50.2699,49.873,50.2699,34779.0
2021-06-10 09:50:00,53.19,53.32,52.97,52.99,41909.0,50.2699,50.3928,50.062,50.0809,41909.0
2021-06-10 10:00:00,52.95,53.12,52.87,53.03,30401.0,50.0431,50.2038,49.9675,50.1187,30401.0
2021-06-10 10:10:00,53.06,53.34,53.03,53.32,26783.0,50.1471,50.4117,50.1187,50.3928,26783.0
2021-06-10 10:20:00,53.32,53.46,53.32,53.42,24085.0,50.3928,50.5251,50.3928,50.4873,24085.0
2021-06-10 10:30:00,53.45,53.51,53.2,53.22,11341.0,50.5157,50.5724,50.2794,50.2983,11341.0
2021-06-10 10:40:00,53.19,53.2,53.04,53.04,12784.0,50.2699,50.2794,50.1282,50.1282,12784.0
2021-06-10 10:50:00,53.01,53.08,52.87,53.03,6559.0,50.0998,50.166,49.9675,50.1187,6559.0
2021-06-10 11:00:00,53.06,53.34,53.02,53.34,5249.0,50.1471,50.4117,50.1093,50.4117,5249.0
2021-06-10 11:10:00,53.35,53.5,53.32,53.5,15602.0,50.4212,50.5629,50.3928,50.5629,15602.0
2021-06-10 11:20:00,53.5,53.65,53.49,53.55,19163.0,50.5629,50.7047,50.5535,50.6102,19163.0
2021-06-10 11:30:00,53.58,53.61,53.49,53.53,6845.0,50.6385,50.6669,50.5535,50.5913,6845.0
2021-06-10 11:40:00,53.54,53.66,53.47,53.58,9022.0,50.6007,50.7141,50.5346,50.6385,9022.0
2021-06-10 11:50:00,53.6,53.63,53.57,53.63,9037.0,50.6574,50.6858,50.6291,50.6858,9037.0
2021-06-10 12:00:00,53.63,53.65,53.47,53.5,11717.0,50.6858,50.7047,50.5346,50.5629,11717.0
2021-06-10 12:10:00,53.54,53.54,53.33,53.42,19668.0,50.6007,50.6007,50.4023,50.4873,19668.0
2021-06-10 12:20:00,53.42,53.45,53.39,53.42,7336.0,50.4873,50.5157,50.459,50.4873,7336.0
2021-06-10 12:30:00,53.45,53.58,53.44,53.58,5974.0,50.5157,50.6385,50.5062,50.6385,5974.0
2021-06-10 12:40:00,53.59,53.63,53.54,53.63,6291.0,50.648,50.6858,50.6007,50.6858,6291.0
2021-06-10 12:50:00,53.65,53.66,53.58,53.58,3657.0,50.7047,50.7141,50.6385,50.6385,3657.0
2021-06-10 13:00:00,53.59,53.65,53.54,53.63,5376.0,50.648,50.7047,50.6007,50.6858,5376.0
2021-06-10 13:10:00,53.63,53.69,53.63,53.63,4302.0,50.6858,50.7425,50.6858,50.6858,4302.0
2021-06-10 13:20:00,53.63,53.65,53.55,53.55,17139.0,50.6858,50.7047,50.6102,50.6102,17139.0
2021-06-10 13:30:00,53.57,53.58,53.51,53.58,3970.0,50.6291,50.6385,50.5724,50.6385,3970.0
2021-06-10 13:40:00,53.59,53.61,53.56,53.59,4403.0,50.648,50.6669,50.6196,50.648,4403.0
2021-06-10 13:50:00,53.6,53.69,53.59,53.68,4520.0,50.6574,50.7425,50.648,50.733,4520.0
2021-06-10 14:00:00,53.66,53.75,53.66,53.72,4172.0,50.7141,50.7992,50.7141,50.7708,4172.0
2021-06-10 14:10:00,53.71,53.78,53.7,53.72,13909.0,50.7614,50.8275,50.7519,50.7708,13909.0
2021-06-10 14:20:00,53.72,53.72,53.68,53.69,7479.0,50.7708,50.7708,50.733,50.7425,7479.0
2021-06-10 14:30:00,53.69,53.74,53.65,53.73,10785.0,50.7425,50.7897,50.7047,50.7803,10785.0
2021-06-10 14:40:00,53.74,53.81,53.74,53.8,22852.0,50.7897,50.8559,50.7897,50.8465,22852.0
2021-06-10 14:50:00,53.8,53.94,53.77,53.92,25903.0,50.8465,50.9788,50.8181,50.9599,25903.0
2021-06-10 15:00:00,53.92,53.97,53.9,53.96,32298.0,50.9599,51.0071,50.941,50.9977,32298.0
2021-06-10 15:10:00,53.98,54.17,53.97,54.12,64950.0,51.0166,51.1961,51.0071,51.1489,64950.0
2021-06-10 15:20:00,54.13,54.19,54.03,54.1,65717.0,51.1583,51.215,51.0638,51.13,65717.0
2021-06-10 15:30:00,54.12,54.15,54.08,54.11,45893.0,51.1489,51.1772,51.1111,51.1394,45893.0
2021-06-10 15:40:00,54.12,54.16,54.07,54.11,93444.0,51.1489,51.1867,51.1016,51.1394,93444.0
2021-06-10 15:50:00,54.12,54.36,54.12,54.3,290468.0,51.1489,51.3757,51.1489,51.319,290468.0
2021-06-11 09:30:00,53.9,54.2,53.74,53.88,94096.0,50.941,51.2245,50.7897,50.9221,94096.0
2021-06-11 09:40:00,53.83,53.94,53.72,53.79,41514.0,50.8748,50.9788,50.7708,50.837,41514.0
2021-06-11 09:50:00,53.78,53.88,53.51,53.61,38477.0,50.8275,50.9221,50.5724,50.6669,38477.0
2021-06-11 10:00:00,53.6,53.79,53.57,53.61,21308.0,50.6574,50.837,50.6291,50.6669,21308.0
2021-06-11 10:10:00,53.61,53.62,53.47,53.61,25473.0,50.6669,50.6763,50.5346,50.6669,25473.0
2021-06-11 10:20:00,53.6,53.67,53.52,53.67,9856.0,50.6574,50.7236,50.5818,50.7236,9856.0
2021-06-11 10:30:00,53.67,53.67,53.46,53.46,15341.0,50.7236,50.7236,50.5251,50.5251,15341.0
2021-06-11 10:40:00,53.46,53.68,53.44,53.68,20453.0,50.5251,50.733,50.5062,50.733,20453.0
2021-06-11 10:50:00,53.67,53.83,53.65,53.83,32364.0,50.7236,50.8748,50.7047,50.8748,32364.0
2021-06-11 11:00:00,53.81,53.89,53.79,53.85,22569.0,50.8559,50.9315,50.837,50.8937,22569.0
2021-06-11 11:10:00,53.84,53.84,53.57,53.58,9404.0,50.8843,50.8843,50.6291,50.6385,9404.0
2021-06-11 11:20:00,53.55,53.55,53.32,53.36,21754.0,50.6102,50.6102,50.3928,50.4306,21754.0
2021-06-11 11:30:00,53.39,53.45,53.35,53.43,13637.0,50.459,50.5157,50.4212,50.4968,13637.0
2021-06-11 11:40:00,53.42,53.55,53.39,53.54,11695.0,50.4873,50.6102,50.459,50.6007,11695.0
2021-06-11 11:50:00,53.53,53.53,53.47,53.53,7165.0,50.5913,50.5913,50.5346,50.5913,7165.0
2021-06-11 12:00:00,53.52,53.52,53.47,53.48,4100.0,50.5818,50.5818,50.5346,50.544,4100.0
2021-06-11 12:10:00,53.48,53.56,53.38,53.56,7540.0,50.544,50.6196,50.4495,50.6196,7540.0
2021-06-11 12:20:00,53.56,53.59,53.49,53.58,11506.0,50.6196,50.648,50.5535,50.6385,11506.0
2021-06-11 12:30:00,53.57,53.64,53.55,53.64,8964.0,50.6291,50.6952,50.6102,50.6952,8964.0
2021-06-11 12:40:00,53.65,53.67,53.64,53.67,4161.0,50.7047,50.7236,50.6952,50.7236,4161.0
2021-06-11 12:50:00,53.66,53.7,53.62,53.63,6035.0,50.7141,50.7519,50.6763,50.6858,6035.0
2021-06-11 13:00:00,53.6,53.6,53.48,53.48,4350.0,50.6574,50.6574,50.544,50.544,4350.0
2021-06-11 13:10:00,53.48,53.51,53.4,53.43,10333.0,50.544,50.5724,50.4684,50.4968,10333.0
2021-06-11 13:20:00,53.43,53.46,53.41,53.44,6999.0,50.4968,50.5251,50.4779,50.5062,6999.0
2021-06-11 13:30:00,53.42,53.42,53.37,53.37,8622.0,50.4873,50.4873,50.4401,50.4401,8622.0
2021-06-11 13:40:00,53.37,53.39,53.36,53.37,5360.0,50.4401,50.459,50.4306,50.4401,5360.0
2021-06-11 13:50:00,53.37,53.38,53.27,53.31,22557.0,50.4401,50.4495,50.3455,50.3834,22557.0
2021-06-11 14:00:00,53.3,53.33,53.27,53.27,6481.0,50.3739,50.4023,50.3455,50.3455,6481.0
2021-06-11 14:10:00,53.25,53.28,53.19,53.25,16622.0,50.3266,50.355,50.2699,50.3266,16622.0
2021-06-11 14:20:00,53.25,53.29,53.14,53.29,13900.0,50.3266,50.3644,50.2227,50.3644,13900.0
2021-06-11 14:30:00,53.28,53.35,53.27,53.35,11501.0,50.355,50.4212,50.3455,50.4212,11501.0
2021-06-11 14:40:00,53.34,53.36,53.32,53.35,8593.0,50.4117,50.4306,50.3928,50.4212,8593.0
2021-06-11 14:50:00,53.34,53.39,53.28,53.39,18941.0,50.4117,50.459,50.355,50.459,18941.0
2021-06-11 15:00:00,53.38,53.38,53.31,53.35,19859.0,50.4495,50.4495,50.3834,50.4212,19859.0
2021-06-11 15:10:00,53.35,53.35,53.3,53.34,23784.0,50.4212,50.4212,50.3739,50.4117,23784.0
2021-06-11 15:20:00,53.34,53.34,53.25,53.26,24427.0,50.4117,50.4117,50.3266,50.3361,24427.0
2021-06-11 15:30:00,53.24,53.3,53.23,53.26,34607.0,50.3172,50.3739,50.3077,50.3361,34607.0
2021-06-11 15:40:00,53.26,53.27,53.2,53.25,34158.0,50.3361,50.3455,50.2794,50.3266,34158.0
2021-06-11 15:50:00,53.25,53.26,53.16,53.25,113558.0,50.3266,50.3361,50.2416,50.3266,113558.0
2021-06-14 09:30:00,52.2,52.85,52.04,52.8,103511.0,49.3343,49.9486,49.1831,49.9013,103511.0
2021-06-14 09:40:00,52.8,53.12,52.8,52.91,82957.0,49.9013,50.2038,49.9013,50.0053,82957.0
2021-06-14 09:50:00,52.95,53.22,52.81,53.09,40832.0,50.0431,50.2983,49.9108,50.1754,40832.0
2021-06-14 10:00:00,53.13,53.27,53.06,53.15,30200.0,50.2132,50.3455,50.1471,50.2321,30200.0
2021-06-14 10:10:00,53.15,53.34,53.06,53.11,17587.0,50.2321,50.4117,50.1471,50.1943,17587.0
2021-06-14 10:20:00,53.12,53.43,53.11,53.42,16071.0,50.2038,50.4968,50.1943,50.4873,16071.0
2021-06-14 10:30:00,53.38,53.46,53.23,53.42,14512.0,50.4495,50.5251,50.3077,50.4873,14512.0
2021-06-14 10:40:00,53.4,53.42,53.33,53.4,9229.0,50.4684,50.4873,50.4023,50.4684,9229.0
2021-06-14 10:50:00,53.42,53.48,53.38,53.43,5612.0,50.4873,50.544,50.4495,50.4968,5612.0
2021-06-14 11:00:00,53.46,53.46,53.34,53.39,10359.0,50.5251,50.5251,50.4117,50.459,10359.0
2021-06-14 11:10:00,53.41,53.41,53.31,53.33,12631.0,50.4779,50.4779,50.3834,50.4023,12631.0
2021-06-14 11:20:00,53.32,53.39,53.3,53.36,9554.0,50.3928,50.459,50.3739,50.4306,9554.0
2021-06-14 11:30:00,53.38,53.48,53.38,53.46,8595.0,50.4495,50.544,50.4495,50.5251,8595.0
2021-06-14 11:40:00,53.45,53.47,53.43,53.44,4255.0,50.5157,50.5346,50.4968,50.5062,4255.0
2021-06-14 11:50:00,53.44,53.45,53.34,53.35,9874.0,50.5062,50.5157,50.4117,50.4212,9874.0
2021-06-14 12:00:00,53.35,53.35,53.24,53.24,8509.0,50.4212,50.4212,50.3172,50.3172,8509.0
2021-06-14 12:10:00,53.22,53.22,53.15,53.17,9066.0,50.2983,50.2983,50.2321,50.251,9066.0
2021-06-14 12:20:00,53.17,53.22,53.16,53.19,4147.0,50.251,50.2983,50.2416,50.2699,4147.0
2021-06-14 12:30:00,53.19,53.25,53.19,53.25,4889.0,50.2699,50.3266,50.2699,50.3266,4889.0
2021-06-14 12:40:00,53.26,53.26,53.16,53.16,6346.0,50.3361,50.3361,50.2416,50.2416,6346.0
2021-06-14 12:50:00,53.16,53.17,53.06,53.06,4650.0,50.2416,50.251,50.1471,50.1471,4650.0
2021-06-14 13:00:00,53.06,53.1,53.05,53.06,4709.0,50.1471,50.1849,50.1376,50.1471,4709.0
2021-06-14 13:10:00,53.05,53.09,53.03,53.04,11097.0,50.1376,50.1754,50.1187,50.1282,11097.0
2021-06-14 13:20:00,53.03,53.09,53.02,53.06,6188.0,50.1187,50.1754,50.1093,50.1471,6188.0
2021-06-14 13:30:00,53.06,53.12,53.05,53.12,5903.0,50.1471,50.2038,50.1376,50.2038,5903.0
2021-06-14 13:40:00,53.11,53.15,53.09,53.14,5750.0,50.1943,50.2321,50.1754,50.2227,5750.0
2021-06-14 13:50:00,53.13,53.15,53.05,53.05,8732.0,50.2132,50.2321,50.1376,50.1376,8732.0
2021-06-14 14:00:00,53.06,53.07,52.97,53.01,9301.0,50.1471,50.1565,50.062,50.0998,9301.0
2021-06-14 14:10:00,53.02,53.08,53.02,53.02,5636.0,50.1093,50.166,50.1093,50.1093,5636.0
2021-06-14 14:20:00,53.0,53.03,52.95,53.02,4540.0,50.0904,50.1187,50.0431,50.1093,4540.0
2021-06-14 14:30:00,53.02,53.14,53.01,53.14,9690.0,50.1093,50.2227,50.0998,50.2227,9690.0
2021-06-14 14:40:00,53.15,53.16,53.08,53.08,9799.0,50.2321,50.2416,50.166,50.166,9799.0
2021-06-14 14:50:00,53.08,53.1,53.06,53.06,6613.0,50.166,50.1849,50.1471,50.1471,6613.0
2021-06-14 15:00:00,53.06,53.15,53.06,53.15,5540.0,50.1471,50.2321,50.1471,50.2321,5540.0
2021-06-14 15:10:00,53.15,53.15,53.12,53.12,9079.0,50.2321,50.2321,50.2038,50.2038,9079.0
2021-06-14 15:20:00,53.12,53.18,53.12,53.14,7341.0,50.2038,50.2605,50.2038,50.2227,7341.0
2021-06-14 15:30:00,53.15,53.15,53.05,53.1,12938.0,50.2321,50.2321,50.1376,50.1849,12938.0
2021-06-14 15:40:00,53.1,53.12,53.01,53.01,20576.0,50.1849,50.2038,50.0998,50.0998,20576.0
2021-06-14 15:50:00,53.01,53.05,53.0,53.03,50580.0,50.0998,50.1376,50.0904,50.1187,50580.0
2021-06-15 09:30:00,53.03,53.06,52.73,52.77,63263.0,50.1187,50.1471,49.8352,49.873,63263.0
2021-06-15 09:40:00,52.79,52.79,52.52,52.64,36968.0,49.8919,49.8919,49.6367,49.7501,36968.0
2021-06-15 09:50:00,52.63,52.84,52.61,52.65,13615.0,49.7407,49.9392,49.7218,49.7596,13615.0
2021-06-15 10:00:00,52.65,52.65,52.47,52.47,15319.0,49.7596,49.7596,49.5895,49.5895,15319.0
2021-06-15 10:10:00,52.47,52.55,52.2,52.24,17993.0,49.5895,49.6651,49.3343,49.3721,17993.0
2021-06-15 10:20:00,52.26,52.39,52.25,52.27,15087.0,49.391,49.5139,49.3815,49.4004,15087.0
2021-06-15 10:30:00,52.24,52.44,52.2,52.36,38470.0,49.3721,49.5611,49.3343,49.4855,38470.0
2021-06-15 10:40:00,52.34,52.53,52.3,52.49,14006.0,49.4666,49.6462,49.4288,49.6084,14006.0
2021-06-15 10:50:00,52.45,52.55,52.45,52.53,4053.0,49.5706,49.6651,49.5706,49.6462,4053.0
2021-06-15 11:00:00,52.58,52.63,52.55,52.59,8685.0,49.6934,49.7407,49.6651,49.7029,8685.0
2021-06-15 11:10:00,52.55,52.59,52.52,52.57,6606.0,49.6651,49.7029,49.6367,49.684,6606.0
2021-06-15 11:20:00,52.58,52.63,52.53,52.56,2546.0,49.6934,49.7407,49.6462,49.6745,2546.0
2021-06-15 11:30:00,52.56,52.63,52.5,52.55,2927.0,49.6745,49.7407,49.6178,49.6651,2927.0
2021-06-15 11:40:00,52.55,52.55,52.45,52.45,4259.0,49.6651,49.6651,49.5706,49.5706,4259.0
2021-06-15 11:50:00,52.43,52.44,52.27,52.27,7741.0,49.5517,49.5611,49.4004,49.4004,7741.0
2021-06-15 12:00:00,52.23,52.25,52.16,52.18,13888.0,49.3626,49.3815,49.2965,49.3154,13888.0
2021-06-15 12:10:00,52.18,52.19,52.15,52.19,4677.0,49.3154,49.3248,49.287,49.3248,4677.0
2021-06-15 12:20:00,52.18,52.24,52.13,52.15,4780.0,49.3154,49.3721,49.2681,49.287,4780.0
2021-06-15 12:30:00,52.18,52.18,52.11,52.13,11013.0,49.3154,49.3154,49.2492,49.2681,11013.0
2021-06-15 12:40:00,52.11,52.15,52.06,52.15,12970.0,49.2492,49.287,49.202,49.287,12970.0
2021-06-15 12:50:00,52.14,52.15,52.1,52.13,9796.0,49.2776,49.287,49.2398,49.2681,9796.0
2021-06-15 13:00:00,52.13,52.21,52.02,52.03,17434.0,49.2681,49.3437,49.1642,49.1736,17434.0
2021-06-15 13:10:00,52.03,52.21,52.02,52.21,11208.0,49.1736,49.3437,49.1642,49.3437,11208.0
2021-06-15 13:20:00,52.2,52.23,52.13,52.13,8009.0,49.3343,49.3626,49.2681,49.2681,8009.0
2021-06-15 13:30:00,52.14,52.19,52.14,52.19,5173.0,49.2776,49.3248,49.2776,49.3248,5173.0
2021-06-15 13:40:00,52.2,52.28,52.19,52.28,5332.0,49.3343,49.4099,49.3248,49.4099,5332.0
2021-06-15 13:50:00,52.27,52.36,52.26,52.35,13238.0,49.4004,49.4855,49.391,49.4761,13238.0
2021-06-15 14:00:00,52.36,52.48,52.33,52.44,13483.0,49.4855,49.5989,49.4572,49.5611,13483.0
2021-06-15 14:10:00,52.42,52.47,52.4,52.45,4794.0,49.5422,49.5895,49.5233,49.5706,4794.0
2021-06-15 14:20:00,52.42,52.46,52.41,52.43,6842.0,49.5422,49.58,49.5328,49.5517,6842.0
2021-06-15 14:30:00,52.42,52.49,52.38,52.42,8430.0,49.5422,49.6084,49.5044,49.5422,8430.0
2021-06-15 14:40:00,52.41,52.46,52.41,52.42,6874.0,49.5328,49.58,49.5328,49.5422,6874.0
2021-06-15 14:50:00,52.43,52.49,52.42,52.44,10683.0,49.5517,49.6084,49.5422,49.5611,10683.0
2021-06-15 15:00:00,52.44,52.44,52.38,52.39,6797.0,49.5611,49.5611,49.5044,49.5139,6797.0
2021-06-15 15:10:00,52.39,52.4,52.33,52.33,11248.0,49.5139,49.5233,49.4572,49.4572,11248.0
2021-06-15 15:20:00,52.33,52.37,52.29,52.32,19195.0,49.4572,49.495,49.4193,49.4477,19195.0
2021-06-15 15:30:00,52.33,52.38,52.28,52.32,14955.0,49.4572,49.5044,49.4099,49.4477,14955.0
2021-06-15 15:40:00,52.31,52.32,52.25,52.28,42019.0,49.4383,49.4477,49.3815,49.4099,42019.0
2021-06-15 15:50:00,52.27,52.33,52.26,52.31,86583.0,49.4004,49.4572,49.391,49.4383,86583.0
2021-06-16 09:30:00,52.27,52.53,52.12,52.43,56770.0,49.4004,49.6462,49.2587,49.5517,56770.0
2021-06-16 09:40:00,52.43,52.52,52.36,52.43,22304.0,49.5517,49.6367,49.4855,49.5517,22304.0
2021-06-16 09:50:00,52.48,52.74,52.48,52.65,16358.0,49.5989,49.8446,49.5989,49.7596,16358.0
2021-06-16 10:00:00,52.66,52.92,52.63,52.63,14712.0,49.769,50.0148,49.7407,49.7407,14712.0
2021-06-16 10:10:00,52.61,52.62,52.49,52.55,12313.0,49.7218,49.7312,49.6084,49.6651,12313.0
2021-06-16 10:20:00,52.53,52.65,52.53,52.64,7628.0,49.6462,49.7596,49.6462,49.7501,7628.0
2021-06-16 10:30:00,52.69,52.76,52.67,52.69,12716.0,49.7974,49.8635,49.7785,49.7974,12716.0
2021-06-16 10:40:00,52.7,52.7,52.51,52.51,7033.0,49.8068,49.8068,49.6273,49.6273,7033.0
2021-06-16 10:50:00,52.47,52.52,52.38,52.46,16192.0,49.5895,49.6367,49.5044,49.58,16192.0
2021-06-16 11:00:00,52.45,52.45,52.33,52.36,9894.0,49.5706,49.5706,49.4572,49.4855,9894.0
2021-06-16 11:10:00,52.36,52.44,52.31,52.37,6179.0,49.4855,49.5611,49.4383,49.495,6179.0
2021-06-16 11:20:00,52.36,52.42,52.35,52.39,7102.0,49.4855,49.5422,49.4761,49.5139,7102.0
2021-06-16 11:30:00,52.41,52.53,52.41,52.52,4580.0,49.5328,49.6462,49.5328,49.6367,4580.0
2021-06-16 11:40:00,52.55,52.59,52.53,52.58,5440.0,49.6651,49.7029,49.6462,49.6934,5440.0
2021-06-16 11:50:00,52.56,52.65,52.56,52.65,7413.0,49.6745,49.7596,49.6745,49.7596,7413.0
2021-06-16 12:00:00,52.68,52.81,52.67,52.75,11292.0,49.7879,49.9108,49.7785,49.8541,11292.0
2021-06-16 12:10:00,52.72,52.77,52.57,52.63,7076.0,49.8257,49.873,49.684,49.7407,7076.0
2021-06-16 12:20:00,52.63,52.65,52.56,52.62,4084.0,49.7407,49.7596,49.6745,49.7312,4084.0
2021-06-16 12:30:00,52.65,52.66,52.52,52.53,7315.0,49.7596,49.769,49.6367,49.6462,7315.0
2021-06-16 12:40:00,52.47,52.54,52.47,52.48,9833.0,49.5895,49.6556,49.5895,49.5989,9833.0
2021-06-16 12:50:00,52.46,52.53,52.46,52.53,5662.0,49.58,49.6462,49.58,49.6462,5662.0
2021-06-16 13:00:00,52.54,52.55,52.43,52.44,2868.0,49.6556,49.6651,49.5517,49.5611,2868.0
2021-06-16 13:10:00,52.48,52.49,52.46,52.48,1500.0,49.5989,49.6084,49.58,49.5989,1500.0
2021-06-16 13:20:00,52.44,52.55,52.4,52.54,10919.0,49.5611,49.6651,49.5233,49.6556,10919.0
2021-06-16 13:30:00,52.53,52.66,52.53,52.65,4122.0,49.6462,49.769,49.6462,49.7596,4122.0
2021-06-16 13:40:00,52.64,52.7,52.63,52.66,3951.0,49.7501,49.8068,49.7407,49.769,3951.0
2021-06-16 13:50:00,52.64,52.79,52.64,52.77,7087.0,49.7501,49.8919,49.7501,49.873,7087.0
2021-06-16 14:00:00,52.62,52.62,51.83,52.05,78127.0,49.7312,49.7312,48.9846,49.1925,78127.0
2021-06-16 14:10:00,52.0,52.09,51.23,51.35,87026.0,49.1453,49.2303,48.4175,48.531,87026.0
2021-06-16 14:20:00,51.36,51.77,51.21,51.75,27326.0,48.5404,48.9279,48.3986,48.909,27326.0
2021-06-16 14:30:00,51.65,51.99,51.57,51.66,35404.0,48.8145,49.1358,48.7389,48.8239,35404.0
2021-06-16 14:40:00,51.67,51.76,51.35,51.38,58562.0,48.8334,48.9184,48.531,48.5593,58562.0
2021-06-16 14:50:00,51.35,51.68,51.34,51.53,42964.0,48.531,48.8428,48.5215,48.7011,42964.0
2021-06-16 15:00:00,51.52,51.7,51.51,51.66,55318.0,48.6916,48.8617,48.6822,48.8239,55318.0
2021-06-16 15:10:00,51.67,51.74,51.65,51.74,29093.0,48.8334,48.8995,48.8145,48.8995,29093.0
2021-06-16 15:20:00,51.75,51.78,51.63,51.63,37317.0,48.909,48.9373,48.7956,48.7956,37317.0
2021-06-16 15:30:00,51.61,51.63,51.49,51.49,50864.0,48.7767,48.7956,48.6633,48.6633,50864.0
2021-06-16 15:40:00,51.5,51.55,51.46,51.46,74754.0,48.6727,48.72,48.6349,48.6349,74754.0
2021-06-16 15:50:00,51.46,51.48,51.21,51.27,149856.0,48.6349,48.6538,48.3986,48.4553,149856.0
2021-06-17 09:30:00,49.55,50.3,49.46,50.1,200627.0,46.8298,47.5386,46.7447,47.3496,200627.0
2021-06-17 09:40:00,50.13,50.14,49.69,49.76,31660.0,47.3779,47.3874,46.9621,47.0282,31660.0
2021-06-17 09:50:00,49.77,49.78,49.59,49.61,69957.0,47.0377,47.0471,46.8676,46.8865,69957.0
2021-06-17 10:00:00,49.6,49.6,49.02,49.14,100179.0,46.877,46.877,46.3289,46.4423,100179.0
2021-06-17 10:10:00,49.16,49.35,49.01,49.34,64642.0,46.4612,46.6408,46.3194,46.6313,64642.0
2021-06-17 10:20:00,49.33,49.44,49.25,49.42,56242.0,46.6218,46.7258,46.5462,46.7069,56242.0
2021-06-17 10:30:00,49.42,49.55,49.39,49.43,24697.0,46.7069,46.8298,46.6786,46.7164,24697.0
2021-06-17 10:40:00,49.46,49.58,49.33,49.33,23636.0,46.7447,46.8581,46.6218,46.6218,23636.0
2021-06-17 10:50:00,49.32,49.54,49.32,49.34,33823.0,46.6124,46.8203,46.6124,46.6313,33823.0
2021-06-17 11:00:00,49.34,49.38,49.03,49.03,36119.0,46.6313,46.6691,46.3383,46.3383,36119.0
2021-06-17 11:10:00,49.03,49.03,48.68,48.75,104525.0,46.3383,46.3383,46.0075,46.0737,104525.0
2021-06-17 11:20:00,48.75,48.98,48.71,48.9,40454.0,46.0737,46.2911,46.0359,46.2155,40454.0
2021-06-17 11:30:00,48.92,48.96,48.74,48.83,36202.0,46.2344,46.2722,46.0642,46.1493,36202.0
2021-06-17 11:40:00,48.84,48.99,48.74,48.97,29265.0,46.1587,46.3005,46.0642,46.2816,29265.0
2021-06-17 11:50:00,48.95,49.09,48.91,48.97,21810.0,46.2627,46.395,46.2249,46.2816,21810.0
2021-06-17 12:00:00,48.92,48.97,48.76,48.83,23952.0,46.2344,46.2816,46.0831,46.1493,23952.0
2021-06-17 12:10:00,48.86,48.92,48.64,48.7,26491.0,46.1777,46.2344,45.9697,46.0264,26491.0
2021-06-17 12:20:00,48.71,48.73,48.59,48.68,31039.0,46.0359,46.0548,45.9225,46.0075,31039.0
2021-06-17 12:30:00,48.61,48.76,48.59,48.68,17892.0,45.9414,46.0831,45.9225,46.0075,17892.0
2021-06-17 12:40:00,48.67,48.75,48.64,48.74,14901.0,45.9981,46.0737,45.9697,46.0642,14901.0
2021-06-17 12:50:00,48.75,48.81,48.7,48.72,16342.0,46.0737,46.1304,46.0264,46.0453,16342.0
2021-06-17 13:00:00,48.71,49.04,48.71,49.03,20489.0,46.0359,46.3478,46.0359,46.3383,20489.0
2021-06-17 13:10:00,49.04,49.04,48.89,48.97,15179.0,46.3478,46.3478,46.206,46.2816,15179.0
2021-06-17 13:20:00,48.96,49.09,48.9,49.0,25027.0,46.2722,46.395,46.2155,46.31,25027.0
2021-06-17 13:30:00,49.02,49.06,48.96,48.97,17252.0,46.3289,46.3667,46.2722,46.2816,17252.0
2021-06-17 13:40:00,48.96,49.06,48.95,49.06,14211.0,46.2722,46.3667,46.2627,46.3667,14211.0
2021-06-17 13:50:00,49.05,49.24,49.05,49.15,24347.0,46.3572,46.5368,46.3572,46.4517,24347.0
2021-06-17 14:00:00,49.15,49.24,49.09,49.19,17764.0,46.4517,46.5368,46.395,46.4895,17764.0
2021-06-17 14:10:00,49.17,49.33,49.17,49.27,32557.0,46.4706,46.6218,46.4706,46.5651,32557.0
2021-06-17 14:20:00,49.28,49.35,49.26,49.29,43582.0,46.5746,46.6408,46.5557,46.584,43582.0
2021-06-17 14:30:00,49.32,49.34,49.11,49.13,21640.0,46.6124,46.6313,46.4139,46.4328,21640.0
2021-06-17 14:40:00,49.14,49.17,49.01,49.02,23456.0,46.4423,46.4706,46.3194,46.3289,23456.0
2021-06-17 14:50:00,49.02,49.02,48.93,48.94,19719.0,46.3289,46.3289,46.2438,46.2533,19719.0
2021-06-17 15:00:00,48.95,48.98,48.85,48.85,30313.0,46.2627,46.2911,46.1682,46.1682,30313.0
2021-06-17 15:10:00,48.84,48.92,48.77,48.81,25887.0,46.1587,46.2344,46.0926,46.1304,25887.0
2021-06-17 15:20:00,48.82,48.83,48.69,48.81,35527.0,46.1398,46.1493,46.017,46.1304,35527.0
2021-06-17 15:30:00,48.8,48.85,48.77,48.82,32386.0,46.1209,46.1682,46.0926,46.1398,32386.0
2021-06-17 15:40:00,48.81,48.95,48.77,48.89,68735.0,46.1304,46.2627,46.0926,46.206,68735.0
2021-06-17 15:50:00,48.89,48.91,48.75,48.8,154626.0,46.206,46.2249,46.0737,46.1209,154626.0
2021-06-18 09:30:00,48.93,49.41,48.55,48.63,161881.0,46.2438,46.6975,45.8847,45.9603,161881.0
2021-06-18 09:40:00,48.64,49.05,48.64,48.98,55439.0,45.9697,46.3572,45.9697,46.2911,55439.0
2021-06-18 09:50:00,48.94,49.13,48.77,48.8,23542.0,46.2533,46.4328,46.0926,46.1209,23542.0
2021-06-18 10:00:00,48.8,49.02,48.56,49.02,18135.0,46.1209,46.3289,45.8941,46.3289,18135.0
2021-06-18 10:10:00,49.01,49.06,48.76,48.76,5382.0,46.3194,46.3667,46.0831,46.0831,5382.0
2021-06-18 10:20:00,48.75,48.8,48.6,48.79,13993.0,46.0737,46.1209,45.9319,46.1115,13993.0
2021-06-18 10:30:00,48.75,48.99,48.72,48.95,15336.0,46.0737,46.3005,46.0453,46.2627,15336.0
2021-06-18 10:40:00,48.95,49.08,48.81,48.87,12816.0,46.2627,46.3856,46.1304,46.1871,12816.0
2021-06-18 10:50:00,48.88,48.89,48.65,48.74,10354.0,46.1966,46.206,45.9792,46.0642,10354.0
2021-06-18 11:00:00,48.76,48.76,48.57,48.6,14868.0,46.0831,46.0831,45.9036,45.9319,14868.0
2021-06-18 11:10:00,48.59,48.61,48.55,48.57,9172.0,45.9225,45.9414,45.8847,45.9036,9172.0
2021-06-18 11:20:00,48.54,48.62,48.49,48.54,8733.0,45.8752,45.9508,45.828,45.8752,8733.0
2021-06-18 11:30:00,48.57,48.8,48.53,48.74,16005.0,45.9036,46.1209,45.8658,46.0642,16005.0
2021-06-18 11:40:00,48.74,48.76,48.66,48.76,6209.0,46.0642,46.0831,45.9886,46.0831,6209.0
2021-06-18 11:50:00,48.76,48.78,48.61,48.65,7493.0,46.0831,46.102,45.9414,45.9792,7493.0
2021-06-18 12:00:00,48.66,48.71,48.62,48.64,12175.0,45.9886,46.0359,45.9508,45.9697,12175.0
2021-06-18 12:10:00,48.62,48.62,48.45,48.45,11064.0,45.9508,45.9508,45.7902,45.7902,11064.0
2021-06-18 12:20:00,48.46,48.49,48.42,48.45,8448.0,45.7996,45.828,45.7618,45.7902,8448.0
2021-06-18 12:30:00,48.45,48.45,48.36,48.38,6228.0,45.7902,45.7902,45.7051,45.724,6228.0
2021-06-18 12:40:00,48.39,48.42,48.31,48.34,6892.0,45.7335,45.7618,45.6578,45.6862,6892.0
2021-06-18 12:50:00,48.34,48.34,48.23,48.23,9200.0,45.6862,45.6862,45.5822,45.5822,9200.0
2021-06-18 13:00:00,48.2,48.3,48.2,48.26,6023.0,45.5539,45.6484,45.5539,45.6106,6023.0
2021-06-18 13:10:00,48.26,48.31,48.23,48.25,5333.0,45.6106,45.6578,45.5822,45.6011,5333.0
2021-06-18 13:20:00,48.23,48.24,48.12,48.12,6768.0,45.5822,45.5917,45.4783,45.4783,6768.0
2021-06-18 13:30:00,48.11,48.33,48.11,48.3,17270.0,45.4688,45.6767,45.4688,45.6484,17270.0
2021-06-18 13:40:00,48.32,48.35,48.2,48.2,5066.0,45.6673,45.6956,45.5539,45.5539,5066.0
2021-06-18 13:50:00,48.2,48.32,48.17,48.25,6278.0,45.5539,45.6673,45.5255,45.6011,6278.0
2021-06-18 14:00:00,48.22,48.37,48.22,48.33,5721.0,45.5728,45.7146,45.5728,45.6767,5721.0
2021-06-18 14:10:00,48.32,48.32,48.22,48.24,3008.0,45.6673,45.6673,45.5728,45.5917,3008.0
2021-06-18 14:20:00,48.23,48.32,48.19,48.2,5333.0,45.5822,45.6673,45.5444,45.5539,5333.0
2021-06-18 14:30:00,48.18,48.21,48.06,48.1,10046.0,45.535,45.5633,45.4216,45.4594,10046.0
2021-06-18 14:40:00,48.11,48.13,48.01,48.04,13824.0,45.4688,45.4877,45.3743,45.4027,13824.0
2021-06-18 14:50:00,48.03,48.09,48.02,48.02,23482.0,45.3932,45.4499,45.3838,45.3838,23482.0
2021-06-18 15:00:00,48.02,48.05,47.99,48.01,15746.0,45.3838,45.4121,45.3554,45.3743,15746.0
2021-06-18 15:10:00,48.01,48.21,48.01,48.21,17614.0,45.3743,45.5633,45.3743,45.5633,17614.0
2021-06-18 15:20:00,48.22,48.27,48.17,48.17,14391.0,45.5728,45.62,45.5255,45.5255,14391.0
2021-06-18 15:30:00,48.16,48.16,47.96,47.96,23177.0,45.5161,45.5161,45.3271,45.3271,23177.0
2021-06-18 15:40:00,47.95,47.95,47.89,47.9,45159.0,45.3176,45.3176,45.2609,45.2704,45159.0
2021-06-18 15:50:00,47.89,47.91,47.67,47.67,151512.0,45.2609,45.2798,45.053,45.053,151512.0
2021-06-21 09:30:00,48.35,48.42,47.94,48.14,68830.0,45.6956,45.7618,45.3082,45.4972,68830.0
2021-06-21 09:40:00,48.1,48.1,47.9,47.9,17395.0,45.4594,45.4594,45.2704,45.2704,17395.0
2021-06-21 09:50:00,47.85,47.91,47.66,47.66,14228.0,45.2231,45.2798,45.0435,45.0435,14228.0
2021-06-21 10:00:00,47.76,47.97,47.65,47.97,11794.0,45.138,45.3365,45.0341,45.3365,11794.0
2021-06-21 10:10:00,47.96,48.17,47.89,47.98,17378.0,45.3271,45.5255,45.2609,45.346,17378.0
2021-06-21 10:20:00,47.95,48.27,47.86,48.21,20385.0,45.3176,45.62,45.2325,45.5633,20385.0
2021-06-21 10:30:00,48.22,48.27,48.05,48.25,22377.0,45.5728,45.62,45.4121,45.6011,22377.0
2021-06-21 10:40:00,48.31,48.38,48.26,48.29,41130.0,45.6578,45.724,45.6106,45.6389,41130.0
2021-06-21 10:50:00,48.32,48.43,48.27,48.33,22249.0,45.6673,45.7713,45.62,45.6767,22249.0
2021-06-21 11:00:00,48.32,48.47,48.25,48.37,14124.0,45.6673,45.8091,45.6011,45.7146,14124.0
2021-06-21 11:10:00,48.39,48.51,48.34,48.5,8321.0,45.7335,45.8469,45.6862,45.8374,8321.0
2021-06-21 11:20:00,48.5,48.5,48.39,48.41,6962.0,45.8374,45.8374,45.7335,45.7524,6962.0
2021-06-21 11:30:00,48.41,48.47,48.23,48.31,23957.0,45.7524,45.8091,45.5822,45.6578,23957.0
2021-06-21 11:40:00,48.32,48.46,48.3,48.42,14113.0,45.6673,45.7996,45.6484,45.7618,14113.0
2021-06-21 11:50:00,48.37,48.38,48.25,48.25,19743.0,45.7146,45.724,45.6011,45.6011,19743.0
2021-06-21 12:00:00,48.26,48.37,48.26,48.37,12386.0,45.6106,45.7146,45.6106,45.7146,12386.0
2021-06-21 12:10:00,48.35,48.36,48.23,48.35,10050.0,45.6956,45.7051,45.5822,45.6956,10050.0
2021-06-21 12:20:00,48.36,48.4,48.3,48.33,5064.0,45.7051,45.7429,45.6484,45.6767,5064.0
2021-06-21 12:30:00,48.33,48.43,48.31,48.41,7312.0,45.6767,45.7713,45.6578,45.7524,7312.0
2021-06-21 12:40:00,48.42,48.45,48.37,48.38,9223.0,45.7618,45.7902,45.7146,45.724,9223.0
2021-06-21 12:50:00,48.37,48.4,48.36,48.37,6543.0,45.7146,45.7429,45.7051,45.7146,6543.0
2021-06-21 13:00:00,48.36,48.38,48.32,48.36,6345.0,45.7051,45.724,45.6673,45.7051,6345.0
2021-06-21 13:10:00,48.36,48.47,48.34,48.44,18232.0,45.7051,45.8091,45.6862,45.7807,18232.0
2021-06-21 13:20:00,48.43,48.47,48.39,48.44,9564.0,45.7713,45.8091,45.7335,45.7807,9564.0
2021-06-21 13:30:00,48.45,48.46,48.4,48.4,8442.0,45.7902,45.7996,45.7429,45.7429,8442.0
2021-06-21 13:40:00,48.4,48.42,48.34,48.39,7818.0,45.7429,45.7618,45.6862,45.7335,7818.0
2021-06-21 13:50:00,48.41,48.48,48.41,48.48,9898.0,45.7524,45.8185,45.7524,45.8185,9898.0
2021-06-21 14:00:00,48.47,48.54,48.44,48.54,12454.0,45.8091,45.8752,45.7807,45.8752,12454.0
2021-06-21 14:10:00,48.55,48.56,48.45,48.46,6407.0,45.8847,45.8941,45.7902,45.7996,6407.0
2021-06-21 14:20:00,48.47,48.48,48.43,48.46,5373.0,45.8091,45.8185,45.7713,45.7996,5373.0
2021-06-21 14:30:00,48.45,48.45,48.37,48.37,5412.0,45.7902,45.7902,45.7146,45.7146,5412.0
2021-06-21 14:40:00,48.39,48.43,48.37,48.37,7467.0,45.7335,45.7713,45.7146,45.7146,7467.0
2021-06-21 14:50:00,48.36,48.5,48.36,48.49,11732.0,45.7051,45.8374,45.7051,45.828,11732.0
2021-06-21 15:00:00,48.49,48.58,48.49,48.58,18352.0,45.828,45.913,45.828,45.913,18352.0
2021-06-21 15:10:00,48.58,48.59,48.46,48.48,18623.0,45.913,45.9225,45.7996,45.8185,18623.0
2021-06-21 15:20:00,48.48,48.48,48.33,48.37,23802.0,45.8185,45.8185,45.6767,45.7146,23802.0
2021-06-21 15:30:00,48.36,48.37,48.29,48.34,31482.0,45.7051,45.7146,45.6389,45.6862,31482.0
2021-06-21 15:40:00,48.33,48.35,48.25,48.34,50905.0,45.6767,45.6956,45.6011,45.6862,50905.0
2021-06-21 15:50:00,48.34,48.44,48.27,48.32,111053.0,45.6862,45.7807,45.62,45.6673,111053.0
2021-06-22 09:30:00,47.93,48.15,47.73,47.87,70553.0,45.2987,45.5066,45.1097,45.242,70553.0
2021-06-22 09:40:00,47.86,47.93,47.69,47.72,30585.0,45.2325,45.2987,45.0719,45.1002,30585.0
2021-06-22 09:50:00,47.76,47.86,47.68,47.81,20263.0,45.138,45.2325,45.0624,45.1853,20263.0
2021-06-22 10:00:00,47.76,48.04,47.73,47.98,23451.0,45.138,45.4027,45.1097,45.346,23451.0
2021-06-22 10:10:00,47.98,48.1,47.97,48.1,17257.0,45.346,45.4594,45.3365,45.4594,17257.0
2021-06-22 10:20:00,48.09,48.21,48.09,48.1,19522.0,45.4499,45.5633,45.4499,45.4594,19522.0
2021-06-22 10:30:00,48.11,48.16,47.95,47.99,25569.0,45.4688,45.5161,45.3176,45.3554,25569.0
2021-06-22 10:40:00,47.99,48.11,47.99,48.06,21992.0,45.3554,45.4688,45.3554,45.4216,21992.0
2021-06-22 10:50:00,48.07,48.1,48.01,48.05,5228.0,45.431,45.4594,45.3743,45.4121,5228.0
2021-06-22 11:00:00,48.09,48.19,48.09,48.12,10185.0,45.4499,45.5444,45.4499,45.4783,10185.0
2021-06-22 11:10:00,48.17,48.18,48.1,48.1,3450.0,45.5255,45.535,45.4594,45.4594,3450.0
2021-06-22 11:20:00,48.06,48.06,48.01,48.01,2600.0,45.4216,45.4216,45.3743,45.3743,2600.0
2021-06-22 11:30:00,47.99,47.99,47.76,47.76,47312.0,45.3554,45.3554,45.138,45.138,47312.0
2021-06-22 11:40:00,47.76,47.82,47.76,47.76,2904.0,45.138,45.1947,45.138,45.138,2904.0
2021-06-22 11:50:00,47.75,47.83,47.75,47.8,8136.0,45.1286,45.2042,45.1286,45.1758,8136.0
2021-06-22 12:00:00,47.83,47.92,47.82,47.89,11110.0,45.2042,45.2893,45.1947,45.2609,11110.0
2021-06-22 12:10:00,47.9,48.05,47.9,48.05,16761.0,45.2704,45.4121,45.2704,45.4121,16761.0
2021-06-22 12:20:00,48.04,48.14,47.99,48.14,10671.0,45.4027,45.4972,45.3554,45.4972,10671.0
2021-06-22 12:30:00,48.12,48.14,48.07,48.11,4609.0,45.4783,45.4972,45.431,45.4688,4609.0
2021-06-22 12:40:00,48.09,48.12,48.07,48.09,6382.0,45.4499,45.4783,45.431,45.4499,6382.0
2021-06-22 12:50:00,48.08,48.1,48.04,48.1,8890.0,45.4405,45.4594,45.4027,45.4594,8890.0
2021-06-22 13:00:00,48.1,48.14,48.08,48.13,3993.0,45.4594,45.4972,45.4405,45.4877,3993.0
2021-06-22 13:10:00,48.14,48.15,48.09,48.09,2829.0,45.4972,45.5066,45.4499,45.4499,2829.0
2021-06-22 13:20:00,48.09,48.1,48.06,48.07,1600.0,45.4499,45.4594,45.4216,45.431,1600.0
2021-06-22 13:30:00,48.06,48.12,48.05,48.11,2160.0,45.4216,45.4783,45.4121,45.4688,2160.0
2021-06-22 13:40:00,48.08,48.19,48.04,48.12,14209.0,45.4405,45.5444,45.4027,45.4783,14209.0
2021-06-22 13:50:00,48.12,48.13,47.99,47.99,9339.0,45.4783,45.4877,45.3554,45.3554,9339.0
2021-06-22 14:00:00,47.99,47.99,47.84,47.84,12062.0,45.3554,45.3554,45.2136,45.2136,12062.0
2021-06-22 14:10:00,47.84,47.95,47.84,47.87,4232.0,45.2136,45.3176,45.2136,45.242,4232.0
2021-06-22 14:20:00,47.91,47.98,47.91,47.97,4892.0,45.2798,45.346,45.2798,45.3365,4892.0
2021-06-22 14:30:00,47.99,48.14,47.97,48.12,8016.0,45.3554,45.4972,45.3365,45.4783,8016.0
2021-06-22 14:40:00,48.14,48.23,48.11,48.2,20280.0,45.4972,45.5822,45.4688,45.5539,20280.0
2021-06-22 14:50:00,48.18,48.18,48.1,48.14,8716.0,45.535,45.535,45.4594,45.4972,8716.0
2021-06-22 15:00:00,48.14,48.18,48.1,48.12,9858.0,45.4972,45.535,45.4594,45.4783,9858.0
2021-06-22 15:10:00,48.12,48.16,48.09,48.12,7250.0,45.4783,45.5161,45.4499,45.4783,7250.0
2021-06-22 15:20:00,48.12,48.16,48.06,48.06,9174.0,45.4783,45.5161,45.4216,45.4216,9174.0
2021-06-22 15:30:00,48.09,48.1,47.98,47.99,7881.0,45.4499,45.4594,45.346,45.3554,7881.0
2021-06-22 15:40:00,47.99,48.02,47.96,47.96,52202.0,45.3554,45.3838,45.3271,45.3271,52202.0
2021-06-22 15:50:00,47.96,47.99,47.88,47.89,72895.0,45.3271,45.3554,45.2515,45.2609,72895.0
2021-06-23 09:30:00,48.43,48.76,48.31,48.76,84412.0,45.7713,46.0831,45.6578,46.0831,84412.0
2021-06-23 09:40:00,48.76,48.97,48.61,48.89,31377.0,46.0831,46.2816,45.9414,46.206,31377.0
2021-06-23 09:50:00,48.88,48.99,48.88,48.92,25831.0,46.1966,46.3005,46.1966,46.2344,25831.0
2021-06-23 10:00:00,48.94,48.99,48.74,48.93,45724.0,46.2533,46.3005,46.0642,46.2438,45724.0
2021-06-23 10:10:00,48.92,48.96,48.74,48.86,26100.0,46.2344,46.2722,46.0642,46.1777,26100.0
2021-06-23 10:20:00,48.85,48.94,48.83,48.84,20183.0,46.1682,46.2533,46.1493,46.1587,20183.0
2021-06-23 10:30:00,48.86,48.93,48.85,48.87,12154.0,46.1777,46.2438,46.1682,46.1871,12154.0
2021-06-23 10:40:00,48.88,48.94,48.77,48.77,9505.0,46.1966,46.2533,46.0926,46.0926,9505.0
2021-06-23 10:50:00,48.74,48.76,48.63,48.65,13567.0,46.0642,46.0831,45.9603,45.9792,13567.0
2021-06-23 11:00:00,48.66,48.66,48.43,48.45,28625.0,45.9886,45.9886,45.7713,45.7902,28625.0
2021-06-23 11:10:00,48.45,48.61,48.44,48.61,17968.0,45.7902,45.9414,45.7807,45.9414,17968.0
2021-06-23 11:20:00,48.61,48.62,48.51,48.51,5347.0,45.9414,45.9508,45.8469,45.8469,5347.0
2021-06-23 11:30:00,48.52,48.53,48.48,48.5,6070.0,45.8563,45.8658,45.8185,45.8374,6070.0
2021-06-23 11:40:00,48.52,48.6,48.52,48.55,12177.0,45.8563,45.9319,45.8563,45.8847,12177.0
2021-06-23 11:50:00,48.55,48.55,48.49,48.51,8409.0,45.8847,45.8847,45.828,45.8469,8409.0
2021-06-23 12:00:00,48.53,48.55,48.41,48.44,7176.0,45.8658,45.8847,45.7524,45.7807,7176.0
2021-06-23 12:10:00,48.44,48.45,48.38,48.41,5120.0,45.7807,45.7902,45.724,45.7524,5120.0
2021-06-23 12:20:00,48.42,48.47,48.42,48.42,5818.0,45.7618,45.8091,45.7618,45.7618,5818.0
2021-06-23 12:30:00,48.4,48.41,48.24,48.25,6760.0,45.7429,45.7524,45.5917,45.6011,6760.0
2021-06-23 12:40:00,48.27,48.37,48.24,48.33,8117.0,45.62,45.7146,45.5917,45.6767,8117.0
2021-06-23 12:50:00,48.34,48.35,48.28,48.32,5530.0,45.6862,45.6956,45.6295,45.6673,5530.0
2021-06-23 13:00:00,48.31,48.32,48.28,48.3,6022.0,45.6578,45.6673,45.6295,45.6484,6022.0
2021-06-23 13:10:00,48.31,48.31,48.24,48.28,6318.0,45.6578,45.6578,45.5917,45.6295,6318.0
2021-06-23 13:20:00,48.29,48.35,48.29,48.34,4142.0,45.6389,45.6956,45.6389,45.6862,4142.0
2021-06-23 13:30:00,48.33,48.37,48.33,48.35,3941.0,45.6767,45.7146,45.6767,45.6956,3941.0
2021-06-23 13:40:00,48.35,48.37,48.29,48.29,4076.0,45.6956,45.7146,45.6389,45.6389,4076.0
2021-06-23 13:50:00,48.31,48.31,48.24,48.25,3813.0,45.6578,45.6578,45.5917,45.6011,3813.0
2021-06-23 14:00:00,48.24,48.28,48.09,48.28,45062.0,45.5917,45.6295,45.4499,45.6295,45062.0
2021-06-23 14:10:00,48.28,48.31,48.23,48.26,4447.0,45.6295,45.6578,45.5822,45.6106,4447.0
2021-06-23 14:20:00,48.25,48.25,48.16,48.16,12639.0,45.6011,45.6011,45.5161,45.5161,12639.0
2021-06-23 14:30:00,48.13,48.15,47.99,48.1,27120.0,45.4877,45.5066,45.3554,45.4594,27120.0
2021-06-23 14:40:00,48.12,48.12,48.02,48.03,10296.0,45.4783,45.4783,45.3838,45.3932,10296.0
2021-06-23 14:50:00,48.04,48.04,47.98,47.99,13300.0,45.4027,45.4027,45.346,45.3554,13300.0
2021-06-23 15:00:00,47.99,48.01,47.91,47.94,19943.0,45.3554,45.3743,45.2798,45.3082,19943.0
2021-06-23 15:10:00,47.93,47.93,47.88,47.88,17564.0,45.2987,45.2987,45.2515,45.2515,17564.0
2021-06-23 15:20:00,47.88,47.94,47.88,47.89,38555.0,45.2515,45.3082,45.2515,45.2609,38555.0
2021-06-23 15:30:00,47.89,47.92,47.7,47.73,38896.0,45.2609,45.2893,45.0813,45.1097,38896.0
2021-06-23 15:40:00,47.74,47.79,47.66,47.66,44111.0,45.1191,45.1664,45.0435,45.0435,44111.0
2021-06-23 15:50:00,47.66,47.67,47.56,47.62,170570.0,45.0435,45.053,44.949,45.0057,170570.0
2021-06-24 09:30:00,48.31,48.37,48.04,48.13,50293.0,45.6578,45.7146,45.4027,45.4877,50293.0
2021-06-24 09:40:00,48.15,48.19,47.89,47.96,22613.0,45.5066,45.5444,45.2609,45.3271,22613.0
2021-06-24 09:50:00,47.97,48.03,47.89,47.97,22821.0,45.3365,45.3932,45.2609,45.3365,22821.0
2021-06-24 10:00:00,48.02,48.07,47.99,48.0,13653.0,45.3838,45.431,45.3554,45.3649,13653.0
2021-06-24 10:10:00,48.02,48.15,48.02,48.04,8478.0,45.3838,45.5066,45.3838,45.4027,8478.0
2021-06-24 10:20:00,48.02,48.02,47.88,47.99,8289.0,45.3838,45.3838,45.2515,45.3554,8289.0
2021-06-24 10:30:00,47.98,48.04,47.86,47.88,4566.0,45.346,45.4027,45.2325,45.2515,4566.0
2021-06-24 10:40:00,47.88,47.89,47.64,47.66,8797.0,45.2515,45.2609,45.0246,45.0435,8797.0
2021-06-24 10:50:00,47.65,47.74,47.61,47.72,11012.0,45.0341,45.1191,44.9963,45.1002,11012.0
2021-06-24 11:00:00,47.74,47.8,47.72,47.77,5210.0,45.1191,45.1758,45.1002,45.1475,5210.0
2021-06-24 11:10:00,47.78,47.78,47.61,47.62,3170.0,45.1569,45.1569,44.9963,45.0057,3170.0
2021-06-24 11:20:00,47.63,47.64,47.58,47.62,11886.0,45.0152,45.0246,44.9679,45.0057,11886.0
2021-06-24 11:30:00,47.66,47.74,47.66,47.74,15853.0,45.0435,45.1191,45.0435,45.1191,15853.0
2021-06-24 11:40:00,47.75,47.75,47.69,47.71,9203.0,45.1286,45.1286,45.0719,45.0908,9203.0
2021-06-24 11:50:00,47.71,47.71,47.63,47.63,5690.0,45.0908,45.0908,45.0152,45.0152,5690.0
2021-06-24 12:00:00,47.63,47.65,47.59,47.6,2916.0,45.0152,45.0341,44.9774,44.9868,2916.0
2021-06-24 12:10:00,47.62,47.7,47.6,47.7,6599.0,45.0057,45.0813,44.9868,45.0813,6599.0
2021-06-24 12:20:00,47.7,47.84,47.69,47.84,8717.0,45.0813,45.2136,45.0719,45.2136,8717.0
2021-06-24 12:30:00,47.81,47.82,47.77,47.81,3348.0,45.1853,45.1947,45.1475,45.1853,3348.0
2021-06-24 12:40:00,47.83,47.91,47.75,47.77,8408.0,45.2042,45.2798,45.1286,45.1475,8408.0
2021-06-24 12:50:00,47.78,47.82,47.75,47.79,3263.0,45.1569,45.1947,45.1286,45.1664,3263.0
2021-06-24 13:00:00,47.79,47.88,47.79,47.88,3600.0,45.1664,45.2515,45.1664,45.2515,3600.0
2021-06-24 13:10:00,47.89,47.89,47.84,47.84,3407.0,45.2609,45.2609,45.2136,45.2136,3407.0
2021-06-24 13:20:00,47.83,47.87,47.76,47.77,4429.0,45.2042,45.242,45.138,45.1475,4429.0
2021-06-24 13:30:00,47.76,47.78,47.73,47.76,7181.0,45.138,45.1569,45.1097,45.138,7181.0
2021-06-24 13:40:00,47.76,47.78,47.71,47.71,4594.0,45.138,45.1569,45.0908,45.0908,4594.0
2021-06-24 13:50:00,47.71,47.79,47.7,47.76,3465.0,45.0908,45.1664,45.0813,45.138,3465.0
2021-06-24 14:00:00,47.76,47.93,47.76,47.87,11926.0,45.138,45.2987,45.138,45.242,11926.0
2021-06-24 14:10:00,47.87,47.87,47.75,47.75,5843.0,45.242,45.242,45.1286,45.1286,5843.0
2021-06-24 14:20:00,47.76,47.79,47.74,47.76,6705.0,45.138,45.1664,45.1191,45.138,6705.0
2021-06-24 14:30:00,47.75,47.8,47.74,47.74,16323.0,45.1286,45.1758,45.1191,45.1191,16323.0
2021-06-24 14:40:00,47.78,47.8,47.77,47.78,4264.0,45.1569,45.1758,45.1475,45.1569,4264.0
2021-06-24 14:50:00,47.77,47.82,47.77,47.82,2335.0,45.1475,45.1947,45.1475,45.1947,2335.0
2021-06-24 15:00:00,47.81,47.81,47.75,47.78,4648.0,45.1853,45.1853,45.1286,45.1569,4648.0
2021-06-24 15:10:00,47.77,47.85,47.77,47.84,10048.0,45.1475,45.2231,45.1475,45.2136,10048.0
2021-06-24 15:20:00,47.85,47.85,47.79,47.83,5702.0,45.2231,45.2231,45.1664,45.2042,5702.0
2021-06-24 15:30:00,47.84,47.86,47.82,47.84,5649.0,45.2136,45.2325,45.1947,45.2136,5649.0
2021-06-24 15:40:00,47.84,47.84,47.75,47.75,12681.0,45.2136,45.2136,45.1286,45.1286,12681.0
2021-06-24 15:50:00,47.77,47.89,47.73,47.88,49722.0,45.1475,45.2609,45.1097,45.2515,49722.0
2021-06-25 09:30:00,48.57,48.6,48.17,48.18,69379.0,45.9036,45.9319,45.5255,45.535,69379.0
2021-06-25 09:40:00,48.19,48.33,48.13,48.24,14887.0,45.5444,45.6767,45.4877,45.5917,14887.0
2021-06-25 09:50:00,48.17,48.27,48.12,48.27,14774.0,45.5255,45.62,45.4783,45.62,14774.0
2021-06-25 10:00:00,48.2,48.21,48.05,48.07,20977.0,45.5539,45.5633,45.4121,45.431,20977.0
2021-06-25 10:10:00,48.12,48.15,47.93,48.05,16591.0,45.4783,45.5066,45.2987,45.4121,16591.0
2021-06-25 10:20:00,47.99,48.1,47.95,48.1,4457.0,45.3554,45.4594,45.3176,45.4594,4457.0
2021-06-25 10:30:00,48.1,48.1,47.93,47.93,13927.0,45.4594,45.4594,45.2987,45.2987,13927.0
2021-06-25 10:40:00,47.9,47.92,47.77,47.77,13451.0,45.2704,45.2893,45.1475,45.1475,13451.0
2021-06-25 10:50:00,47.76,47.81,47.69,47.75,11380.0,45.138,45.1853,45.0719,45.1286,11380.0
2021-06-25 11:00:00,47.76,47.76,47.65,47.7,5152.0,45.138,45.138,45.0341,45.0813,5152.0
2021-06-25 11:10:00,47.68,47.74,47.65,47.67,7242.0,45.0624,45.1191,45.0341,45.053,7242.0
2021-06-25 11:20:00,47.67,47.8,47.67,47.78,13979.0,45.053,45.1758,45.053,45.1569,13979.0
2021-06-25 11:30:00,47.78,47.8,47.68,47.69,11736.0,45.1569,45.1758,45.0624,45.0719,11736.0
2021-06-25 11:40:00,47.68,47.68,47.59,47.61,4807.0,45.0624,45.0624,44.9774,44.9963,4807.0
2021-06-25 11:50:00,47.61,47.61,47.57,47.58,7771.0,44.9963,44.9963,44.9585,44.9679,7771.0
2021-06-25 12:00:00,47.57,47.61,47.55,47.61,9049.0,44.9585,44.9963,44.9396,44.9963,9049.0
2021-06-25 12:10:00,47.61,47.66,47.59,47.66,4997.0,44.9963,45.0435,44.9774,45.0435,4997.0
2021-06-25 12:20:00,47.65,47.65,47.52,47.52,4660.0,45.0341,45.0341,44.9112,44.9112,4660.0
2021-06-25 12:30:00,47.53,47.56,47.52,47.54,4552.0,44.9207,44.949,44.9112,44.9301,4552.0
2021-06-25 12:40:00,47.54,47.55,47.48,47.48,6350.0,44.9301,44.9396,44.8734,44.8734,6350.0
2021-06-25 12:50:00,47.48,47.48,47.42,47.42,5622.0,44.8734,44.8734,44.8167,44.8167,5622.0
2021-06-25 13:00:00,47.41,47.43,47.34,47.36,13671.0,44.8073,44.8262,44.7411,44.76,13671.0
2021-06-25 13:10:00,47.37,47.49,47.36,47.48,5820.0,44.7694,44.8829,44.76,44.8734,5820.0
2021-06-25 13:20:00,47.47,47.55,47.47,47.55,7975.0,44.864,44.9396,44.864,44.9396,7975.0
2021-06-25 13:30:00,47.55,47.55,47.5,47.52,1840.0,44.9396,44.9396,44.8923,44.9112,1840.0
2021-06-25 13:40:00,47.51,47.56,47.5,47.56,3925.0,44.9018,44.949,44.8923,44.949,3925.0
2021-06-25 13:50:00,47.55,47.59,47.54,47.57,3611.0,44.9396,44.9774,44.9301,44.9585,3611.0
2021-06-25 14:00:00,47.55,47.58,47.54,47.55,4651.0,44.9396,44.9679,44.9301,44.9396,4651.0
2021-06-25 14:10:00,47.54,47.55,47.47,47.51,6320.0,44.9301,44.9396,44.864,44.9018,6320.0
2021-06-25 14:20:00,47.52,47.55,47.51,47.55,2077.0,44.9112,44.9396,44.9018,44.9396,2077.0
2021-06-25 14:30:00,47.55,47.63,47.55,47.61,3664.0,44.9396,45.0152,44.9396,44.9963,3664.0
2021-06-25 14:40:00,47.56,47.62,47.56,47.59,2347.0,44.949,45.0057,44.949,44.9774,2347.0
2021-06-25 14:50:00,47.58,47.62,47.58,47.62,5531.0,44.9679,45.0057,44.9679,45.0057,5531.0
2021-06-25 15:00:00,47.6,47.6,47.54,47.54,2580.0,44.9868,44.9868,44.9301,44.9301,2580.0
2021-06-25 15:10:00,47.53,47.61,47.53,47.59,9525.0,44.9207,44.9963,44.9207,44.9774,9525.0
2021-06-25 15:20:00,47.58,47.58,47.54,47.54,2000.0,44.9679,44.9679,44.9301,44.9301,2000.0
2021-06-25 15:30:00,47.53,47.54,47.48,47.5,7621.0,44.9207,44.9301,44.8734,44.8923,7621.0
2021-06-25 15:40:00,47.5,47.5,47.43,47.48,14167.0,44.8923,44.8923,44.8262,44.8734,14167.0
2021-06-25 15:50:00,47.47,47.49,47.41,47.41,57842.0,44.864,44.8829,44.8073,44.8073,57842.0
2021-06-28 09:30:00,47.32,47.4,46.99,47.21,95306.0,44.7222,44.7978,44.4103,44.6182,95306.0
2021-06-28 09:40:00,47.21,47.23,47.03,47.03,37399.0,44.6182,44.6371,44.4481,44.4481,37399.0
2021-06-28 09:50:00,47.03,47.06,46.87,46.93,20388.0,44.4481,44.4765,44.2969,44.3536,20388.0
2021-06-28 10:00:00,46.96,47.19,46.96,47.07,13572.0,44.382,44.5993,44.382,44.4859,13572.0
2021-06-28 10:10:00,47.07,47.08,46.99,47.08,11178.0,44.4859,44.4954,44.4103,44.4954,11178.0
2021-06-28 10:20:00,47.07,47.12,46.97,46.98,8730.0,44.4859,44.5332,44.3914,44.4009,8730.0
2021-06-28 10:30:00,46.95,46.97,46.77,46.78,23385.0,44.3725,44.3914,44.2024,44.2118,23385.0
2021-06-28 10:40:00,46.79,46.79,46.65,46.7,49342.0,44.2213,44.2213,44.089,44.1362,49342.0
2021-06-28 10:50:00,46.7,46.74,46.54,46.62,26486.0,44.1362,44.174,43.985,44.0606,26486.0
2021-06-28 11:00:00,46.61,46.89,46.57,46.84,25057.0,44.0512,44.3158,44.0134,44.2685,25057.0
2021-06-28 11:10:00,46.85,46.87,46.72,46.74,24116.0,44.278,44.2969,44.1551,44.174,24116.0
2021-06-28 11:20:00,46.71,46.76,46.6,46.63,13358.0,44.1457,44.1929,44.0417,44.0701,13358.0
2021-06-28 11:30:00,46.6,46.62,46.53,46.55,11094.0,44.0417,44.0606,43.9756,43.9945,11094.0
2021-06-28 11:40:00,46.54,46.6,46.53,46.57,10380.0,43.985,44.0417,43.9756,44.0134,10380.0
2021-06-28 11:50:00,46.56,46.66,46.56,46.66,4773.0,44.0039,44.0984,44.0039,44.0984,4773.0
2021-06-28 12:00:00,46.66,46.69,46.59,46.59,6993.0,44.0984,44.1268,44.0323,44.0323,6993.0
2021-06-28 12:10:00,46.6,46.63,46.54,46.61,5973.0,44.0417,44.0701,43.985,44.0512,5973.0
2021-06-28 12:20:00,46.62,46.62,46.53,46.53,10173.0,44.0606,44.0606,43.9756,43.9756,10173.0
2021-06-28 12:30:00,46.53,46.57,46.52,46.56,5627.0,43.9756,44.0134,43.9661,44.0039,5627.0
2021-06-28 12:40:00,46.57,46.57,46.45,46.48,10418.0,44.0134,44.0134,43.9,43.9283,10418.0
2021-06-28 12:50:00,46.46,46.47,46.41,46.41,4351.0,43.9094,43.9189,43.8622,43.8622,4351.0
2021-06-28 13:00:00,46.41,46.41,46.26,46.26,7034.0,43.8622,43.8622,43.7204,43.7204,7034.0
2021-06-28 13:10:00,46.26,46.33,46.22,46.33,21056.0,43.7204,43.7865,43.6826,43.7865,21056.0
2021-06-28 13:20:00,46.33,46.35,46.2,46.21,8328.0,43.7865,43.8054,43.6637,43.6731,8328.0
2021-06-28 13:30:00,46.21,46.24,46.19,46.23,11893.0,43.6731,43.7015,43.6542,43.692,11893.0
2021-06-28 13:40:00,46.22,46.27,46.19,46.24,22501.0,43.6826,43.7298,43.6542,43.7015,22501.0
2021-06-28 13:50:00,46.25,46.28,46.22,46.28,10582.0,43.7109,43.7393,43.6826,43.7393,10582.0
2021-06-28 14:00:00,46.26,46.29,46.23,46.25,13577.0,43.7204,43.7487,43.692,43.7109,13577.0
2021-06-28 14:10:00,46.25,46.27,46.21,46.26,5607.0,43.7109,43.7298,43.6731,43.7204,5607.0
2021-06-28 14:20:00,46.27,46.32,46.27,46.28,10143.0,43.7298,43.7771,43.7298,43.7393,10143.0
2021-06-28 14:30:00,46.29,46.39,46.28,46.36,9398.0,43.7487,43.8433,43.7393,43.8149,9398.0
2021-06-28 14:40:00,46.35,46.35,46.32,46.32,12780.0,43.8054,43.8054,43.7771,43.7771,12780.0
2021-06-28 14:50:00,46.31,46.31,46.27,46.28,9362.0,43.7676,43.7676,43.7298,43.7393,9362.0
2021-06-28 15:00:00,46.28,46.34,46.28,46.32,11991.0,43.7393,43.796,43.7393,43.7771,11991.0
2021-06-28 15:10:00,46.3,46.34,46.28,46.32,10335.0,43.7582,43.796,43.7393,43.7771,10335.0
2021-06-28 15:20:00,46.32,46.32,46.29,46.32,16076.0,43.7771,43.7771,43.7487,43.7771,16076.0
2021-06-28 15:30:00,46.33,46.42,46.33,46.4,26956.0,43.7865,43.8716,43.7865,43.8527,26956.0
2021-06-28 15:40:00,46.4,46.44,46.4,46.42,34193.0,43.8527,43.8905,43.8527,43.8716,34193.0
2021-06-28 15:50:00,46.42,46.47,46.39,46.42,75312.0,43.8716,43.9189,43.8433,43.8716,75312.0
2021-06-29 09:30:00,45.65,46.12,45.51,46.05,91826.0,43.1439,43.5881,43.0116,43.5219,91826.0
2021-06-29 09:40:00,46.07,46.16,45.93,45.99,73439.0,43.5408,43.6259,43.4085,43.4652,73439.0
2021-06-29 09:50:00,46.0,46.06,45.91,45.98,21439.0,43.4747,43.5314,43.3896,43.4558,21439.0
2021-06-29 10:00:00,45.99,46.0,45.7,45.82,22392.0,43.4652,43.4747,43.1911,43.3045,22392.0
2021-06-29 10:10:00,45.84,45.92,45.81,45.84,16152.0,43.3234,43.3991,43.2951,43.3234,16152.0
2021-06-29 10:20:00,45.82,45.87,45.77,45.87,10143.0,43.3045,43.3518,43.2573,43.3518,10143.0
2021-06-29 10:30:00,45.84,45.85,45.79,45.84,20322.0,43.3234,43.3329,43.2762,43.3234,20322.0
2021-06-29 10:40:00,45.84,45.84,45.74,45.78,11095.0,43.3234,43.3234,43.2289,43.2667,11095.0
2021-06-29 10:50:00,45.75,45.75,45.64,45.69,19213.0,43.2384,43.2384,43.1344,43.1817,19213.0
2021-06-29 11:00:00,45.71,45.87,45.71,45.87,7120.0,43.2006,43.3518,43.2006,43.3518,7120.0
2021-06-29 11:10:00,45.88,46.12,45.88,46.08,16696.0,43.3612,43.5881,43.3612,43.5503,16696.0
2021-06-29 11:20:00,46.11,46.31,46.09,46.29,15813.0,43.5786,43.7676,43.5597,43.7487,15813.0
2021-06-29 11:30:00,46.29,46.29,46.21,46.22,30034.0,43.7487,43.7487,43.6731,43.6826,30034.0
2021-06-29 11:40:00,46.21,46.41,46.21,46.41,19055.0,43.6731,43.8622,43.6731,43.8622,19055.0
2021-06-29 11:50:00,46.45,46.47,46.34,46.34,14912.0,43.9,43.9189,43.796,43.796,14912.0
2021-06-29 12:00:00,46.33,46.34,46.21,46.21,6670.0,43.7865,43.796,43.6731,43.6731,6670.0
2021-06-29 12:10:00,46.21,46.3,46.21,46.3,8851.0,43.6731,43.7582,43.6731,43.7582,8851.0
2021-06-29 12:20:00,46.3,46.34,46.24,46.3,4458.0,43.7582,43.796,43.7015,43.7582,4458.0
2021-06-29 12:30:00,46.32,46.34,46.25,46.28,4371.0,43.7771,43.796,43.7109,43.7393,4371.0
2021-06-29 12:40:00,46.26,46.28,46.2,46.23,4356.0,43.7204,43.7393,43.6637,43.692,4356.0
2021-06-29 12:50:00,46.25,46.25,46.17,46.17,2290.0,43.7109,43.7109,43.6353,43.6353,2290.0
2021-06-29 13:00:00,46.17,46.17,46.03,46.04,24905.0,43.6353,43.6353,43.503,43.5125,24905.0
2021-06-29 13:10:00,46.03,46.04,46.02,46.03,5403.0,43.503,43.5125,43.4936,43.503,5403.0
2021-06-29 13:20:00,46.04,46.05,45.99,45.99,8095.0,43.5125,43.5219,43.4652,43.4652,8095.0
2021-06-29 13:30:00,46.0,46.03,45.9,45.9,6344.0,43.4747,43.503,43.3802,43.3802,6344.0
2021-06-29 13:40:00,45.89,45.95,45.89,45.92,3643.0,43.3707,43.4274,43.3707,43.3991,3643.0
2021-06-29 13:50:00,45.91,45.92,45.88,45.91,2420.0,43.3896,43.3991,43.3612,43.3896,2420.0
2021-06-29 14:00:00,45.89,46.0,45.87,45.99,2681.0,43.3707,43.4747,43.3518,43.4652,2681.0
2021-06-29 14:10:00,46.01,46.02,45.95,46.02,3035.0,43.4841,43.4936,43.4274,43.4936,3035.0
2021-06-29 14:20:00,45.96,45.98,45.94,45.97,5869.0,43.4369,43.4558,43.418,43.4463,5869.0
2021-06-29 14:30:00,45.97,45.97,45.92,45.92,4111.0,43.4463,43.4463,43.3991,43.3991,4111.0
2021-06-29 14:40:00,45.91,45.97,45.86,45.87,10572.0,43.3896,43.4463,43.3423,43.3518,10572.0
2021-06-29 14:50:00,45.87,45.92,45.87,45.9,8192.0,43.3518,43.3991,43.3518,43.3802,8192.0
2021-06-29 15:00:00,45.9,45.9,45.77,45.79,17082.0,43.3802,43.3802,43.2573,43.2762,17082.0
2021-06-29 15:10:00,45.77,45.87,45.77,45.83,13510.0,43.2573,43.3518,43.2573,43.314,13510.0
2021-06-29 15:20:00,45.82,45.82,45.77,45.79,12617.0,43.3045,43.3045,43.2573,43.2762,12617.0
2021-06-29 15:30:00,45.78,45.84,45.73,45.84,21235.0,43.2667,43.3234,43.2195,43.3234,21235.0
2021-06-29 15:40:00,45.83,45.85,45.73,45.75,52736.0,43.314,43.3329,43.2195,43.2384,52736.0
2021-06-29 15:50:00,45.76,45.91,45.72,45.83,97924.0,43.2478,43.3896,43.21,43.314,97924.0
2021-06-30 09:30:00,45.79,46.07,45.69,45.86,54463.0,43.2762,43.5408,43.1817,43.3423,54463.0
2021-06-30 09:40:00,45.85,46.16,45.8,46.16,20461.0,43.3329,43.6259,43.2856,43.6259,20461.0
2021-06-30 09:50:00,46.15,46.22,45.97,46.13,23993.0,43.6164,43.6826,43.4463,43.5975,23993.0
2021-06-30 10:00:00,46.15,46.2,46.07,46.13,42373.0,43.6164,43.6637,43.5408,43.5975,42373.0
2021-06-30 10:10:00,46.11,46.24,46.08,46.17,12478.0,43.5786,43.7015,43.5503,43.6353,12478.0
2021-06-30 10:20:00,46.15,46.36,46.14,46.36,12421.0,43.6164,43.8149,43.607,43.8149,12421.0
2021-06-30 10:30:00,46.35,46.41,46.3,46.35,11977.0,43.8054,43.8622,43.7582,43.8054,11977.0
2021-06-30 10:40:00,46.42,46.48,46.3,46.48,8300.0,43.8716,43.9283,43.7582,43.9283,8300.0
2021-06-30 10:50:00,46.46,46.51,46.37,46.44,6084.0,43.9094,43.9567,43.8243,43.8905,6084.0
2021-06-30 11:00:00,46.45,46.49,46.42,46.47,7500.0,43.9,43.9378,43.8716,43.9189,7500.0
2021-06-30 11:10:00,46.47,46.47,46.35,46.35,8339.0,43.9189,43.9189,43.8054,43.8054,8339.0
2021-06-30 11:20:00,46.35,46.38,46.29,46.34,4339.0,43.8054,43.8338,43.7487,43.796,4339.0
2021-06-30 11:30:00,46.34,46.42,46.32,46.37,8419.0,43.796,43.8716,43.7771,43.8243,8419.0
2021-06-30 11:40:00,46.36,46.41,46.34,46.37,3994.0,43.8149,43.8622,43.796,43.8243,3994.0
2021-06-30 11:50:00,46.39,46.47,46.38,46.45,3359.0,43.8433,43.9189,43.8338,43.9,3359.0
2021-06-30 12:00:00,46.49,46.58,46.49,46.57,7834.0,43.9378,44.0228,43.9378,44.0134,7834.0
2021-06-30 12:10:00,46.56,46.66,46.56,46.66,6497.0,44.0039,44.0984,44.0039,44.0984,6497.0
2021-06-30 12:20:00,46.66,46.73,46.66,46.69,10339.0,44.0984,44.1646,44.0984,44.1268,10339.0
2021-06-30 12:30:00,46.68,46.75,46.65,46.68,12129.0,44.1173,44.1835,44.089,44.1173,12129.0
2021-06-30 12:40:00,46.7,46.84,46.69,46.82,16135.0,44.1362,44.2685,44.1268,44.2496,16135.0
2021-06-30 12:50:00,46.81,46.92,46.81,46.84,20674.0,44.2402,44.3442,44.2402,44.2685,20674.0
2021-06-30 13:00:00,46.84,46.93,46.84,46.93,13468.0,44.2685,44.3536,44.2685,44.3536,13468.0
2021-06-30 13:10:00,46.94,46.94,46.87,46.91,12034.0,44.3631,44.3631,44.2969,44.3347,12034.0
2021-06-30 13:20:00,46.9,46.96,46.87,46.94,8129.0,44.3253,44.382,44.2969,44.3631,8129.0
2021-06-30 13:30:00,46.93,46.94,46.81,46.81,7153.0,44.3536,44.3631,44.2402,44.2402,7153.0
2021-06-30 13:40:00,46.81,46.81,46.78,46.78,2591.0,44.2402,44.2402,44.2118,44.2118,2591.0
2021-06-30 13:50:00,46.77,46.82,46.76,46.76,7788.0,44.2024,44.2496,44.1929,44.1929,7788.0
2021-06-30 14:00:00,46.76,46.79,46.71,46.71,4828.0,44.1929,44.2213,44.1457,44.1457,4828.0
2021-06-30 14:10:00,46.7,46.71,46.65,46.69,6787.0,44.1362,44.1457,44.089,44.1268,6787.0
2021-06-30 14:20:00,46.69,46.72,46.67,46.72,5254.0,44.1268,44.1551,44.1079,44.1551,5254.0
2021-06-30 14:30:00,46.72,46.74,46.69,46.69,10023.0,44.1551,44.174,44.1268,44.1268,10023.0
2021-06-30 14:40:00,46.68,46.71,46.66,46.67,8445.0,44.1173,44.1457,44.0984,44.1079,8445.0
2021-06-30 14:50:00,46.67,46.76,46.67,46.7,5965.0,44.1079,44.1929,44.1079,44.1362,5965.0
2021-06-30 15:00:00,46.69,46.69,46.64,46.67,4835.0,44.1268,44.1268,44.0795,44.1079,4835.0
2021-06-30 15:10:00,46.69,46.7,46.65,46.66,6418.0,44.1268,44.1362,44.089,44.0984,6418.0
2021-06-30 15:20:00,46.67,46.75,46.67,46.75,8309.0,44.1079,44.1835,44.1079,44.1835,8309.0
2021-06-30 15:30:00,46.75,46.75,46.7,46.75,12773.0,44.1835,44.1835,44.1362,44.1835,12773.0
2021-06-30 15:40:00,46.75,46.84,46.75,46.81,22632.0,44.1835,44.2685,44.1835,44.2402,22632.0
2021-06-30 15:50:00,46.8,46.83,46.73,46.81,86201.0,44.2307,44.2591,44.1646,44.2402,86201.0
2021-07-01 09:30:00,47.32,47.34,46.95,46.95,72730.0,44.7222,44.7411,44.3725,44.3725,72730.0
2021-07-01 09:40:00,46.97,47.04,46.88,46.9,22634.0,44.3914,44.4576,44.3063,44.3253,22634.0
2021-07-01 09:50:00,46.91,47.0,46.85,46.85,11871.0,44.3347,44.4198,44.278,44.278,11871.0
2021-07-01 10:00:00,46.86,47.06,46.79,46.86,16359.0,44.2874,44.4765,44.2213,44.2874,16359.0
2021-07-01 10:10:00,46.87,46.89,46.62,46.7,18939.0,44.2969,44.3158,44.0606,44.1362,18939.0
2021-07-01 10:20:00,46.69,46.76,46.68,46.73,7201.0,44.1268,44.1929,44.1173,44.1646,7201.0
2021-07-01 10:30:00,46.73,46.73,46.57,46.6,10974.0,44.1646,44.1646,44.0134,44.0417,10974.0
2021-07-01 10:40:00,46.6,46.62,46.54,46.57,7970.0,44.0417,44.0606,43.985,44.0134,7970.0
2021-07-01 10:50:00,46.58,46.6,46.5,46.54,10369.0,44.0228,44.0417,43.9472,43.985,10369.0
2021-07-01 11:00:00,46.54,46.55,46.45,46.51,4286.0,43.985,43.9945,43.9,43.9567,4286.0
2021-07-01 11:10:00,46.44,46.44,46.19,46.2,10382.0,43.8905,43.8905,43.6542,43.6637,10382.0
2021-07-01 11:20:00,46.21,46.32,46.21,46.3,6054.0,43.6731,43.7771,43.6731,43.7582,6054.0
2021-07-01 11:30:00,46.37,46.45,46.36,46.43,8530.0,43.8243,43.9,43.8149,43.8811,8530.0
2021-07-01 11:40:00,46.43,46.47,46.41,46.46,3188.0,43.8811,43.9189,43.8622,43.9094,3188.0
2021-07-01 11:50:00,46.46,46.52,46.46,46.51,2889.0,43.9094,43.9661,43.9094,43.9567,2889.0
2021-07-01 12:00:00,46.5,46.55,46.46,46.54,4914.0,43.9472,43.9945,43.9094,43.985,4914.0
2021-07-01 12:10:00,46.52,46.58,46.51,46.57,3000.0,43.9661,44.0228,43.9567,44.0134,3000.0
2021-07-01 12:20:00,46.56,46.63,46.56,46.63,5745.0,44.0039,44.0701,44.0039,44.0701,5745.0
2021-07-01 12:30:00,46.63,46.63,46.58,46.58,6346.0,44.0701,44.0701,44.0228,44.0228,6346.0
2021-07-01 12:40:00,46.58,46.62,46.54,46.59,3365.0,44.0228,44.0606,43.985,44.0323,3365.0
2021-07-01 12:50:00,46.59,46.65,46.59,46.64,10996.0,44.0323,44.089,44.0323,44.0795,10996.0
2021-07-01 13:00:00,46.62,46.74,46.62,46.74,5159.0,44.0606,44.174,44.0606,44.174,5159.0
2021-07-01 13:10:00,46.74,46.77,46.69,46.76,9211.0,44.174,44.2024,44.1268,44.1929,9211.0
2021-07-01 13:20:00,46.76,46.81,46.75,46.81,6376.0,44.1929,44.2402,44.1835,44.2402,6376.0
2021-07-01 13:30:00,46.8,46.81,46.73,46.75,2895.0,44.2307,44.2402,44.1646,44.1835,2895.0
2021-07-01 13:40:00,46.75,46.75,46.72,46.75,4370.0,44.1835,44.1835,44.1551,44.1835,4370.0
2021-07-01 13:50:00,46.75,46.75,46.7,46.73,3805.0,44.1835,44.1835,44.1362,44.1646,3805.0
2021-07-01 14:00:00,46.72,46.8,46.71,46.79,4748.0,44.1551,44.2307,44.1457,44.2213,4748.0
2021-07-01 14:10:00,46.78,46.78,46.69,46.69,3429.0,44.2118,44.2118,44.1268,44.1268,3429.0
2021-07-01 14:20:00,46.7,46.74,46.7,46.74,914.0,44.1362,44.174,44.1362,44.174,914.0
2021-07-01 14:30:00,46.75,46.77,46.74,46.75,4260.0,44.1835,44.2024,44.174,44.1835,4260.0
2021-07-01 14:40:00,46.75,46.83,46.74,46.83,3100.0,44.1835,44.2591,44.174,44.2591,3100.0
2021-07-01 14:50:00,46.82,46.82,46.79,46.81,1285.0,44.2496,44.2496,44.2213,44.2402,1285.0
2021-07-01 15:00:00,46.82,46.83,46.81,46.83,6343.0,44.2496,44.2591,44.2402,44.2591,6343.0
2021-07-01 15:10:00,46.83,46.84,46.81,46.84,3793.0,44.2591,44.2685,44.2402,44.2685,3793.0
2021-07-01 15:20:00,46.85,46.87,46.81,46.81,7056.0,44.278,44.2969,44.2402,44.2402,7056.0
2021-07-01 15:30:00,46.81,46.81,46.68,46.68,7987.0,44.2402,44.2402,44.1173,44.1173,7987.0
2021-07-01 15:40:00,46.68,46.75,46.68,46.71,5338.0,44.1173,44.1835,44.1173,44.1457,5338.0
2021-07-01 15:50:00,46.71,46.73,46.63,46.71,41462.0,44.1457,44.1646,44.0701,44.1457,41462.0
2021-07-02 09:30:00,47.42,47.6,47.12,47.26,83448.0,44.8167,44.9868,44.5332,44.6655,83448.0
2021-07-02 09:40:00,47.22,47.28,47.03,47.06,37392.0,44.6277,44.6844,44.4481,44.4765,37392.0
2021-07-02 09:50:00,47.07,47.15,46.91,47.13,13839.0,44.4859,44.5615,44.3347,44.5426,13839.0
2021-07-02 10:00:00,47.12,47.17,46.82,46.82,18575.0,44.5332,44.5804,44.2496,44.2496,18575.0
2021-07-02 10:10:00,46.81,46.91,46.73,46.91,17692.0,44.2402,44.3347,44.1646,44.3347,17692.0
2021-07-02 10:20:00,46.92,47.05,46.88,47.04,8383.0,44.3442,44.467,44.3063,44.4576,8383.0
2021-07-02 10:30:00,47.03,47.11,46.98,47.11,5443.0,44.4481,44.5237,44.4009,44.5237,5443.0
2021-07-02 10:40:00,47.09,47.12,47.04,47.05,3979.0,44.5048,44.5332,44.4576,44.467,3979.0
2021-07-02 10:50:00,47.07,47.07,47.01,47.02,6690.0,44.4859,44.4859,44.4292,44.4387,6690.0
2021-07-02 11:00:00,47.01,47.02,46.95,46.98,4114.0,44.4292,44.4387,44.3725,44.4009,4114.0
2021-07-02 11:10:00,47.06,47.17,47.05,47.15,5807.0,44.4765,44.5804,44.467,44.5615,5807.0
2021-07-02 11:20:00,47.19,47.24,47.17,47.23,3217.0,44.5993,44.6466,44.5804,44.6371,3217.0
2021-07-02 11:30:00,47.21,47.23,47.12,47.14,5949.0,44.6182,44.6371,44.5332,44.5521,5949.0
2021-07-02 11:40:00,47.14,47.14,47.08,47.09,4400.0,44.5521,44.5521,44.4954,44.5048,4400.0
2021-07-02 11:50:00,47.1,47.1,47.03,47.04,5878.0,44.5143,44.5143,44.4481,44.4576,5878.0
2021-07-02 12:00:00,47.04,47.07,47.02,47.02,7858.0,44.4576,44.4859,44.4387,44.4387,7858.0
2021-07-02 12:10:00,47.02,47.05,46.99,47.04,4762.0,44.4387,44.467,44.4103,44.4576,4762.0
2021-07-02 12:20:00,47.04,47.07,47.02,47.07,3378.0,44.4576,44.4859,44.4387,44.4859,3378.0
2021-07-02 12:30:00,47.07,47.11,47.04,47.1,3124.0,44.4859,44.5237,44.4576,44.5143,3124.0
2021-07-02 12:40:00,47.09,47.09,46.95,46.99,5379.0,44.5048,44.5048,44.3725,44.4103,5379.0
2021-07-02 12:50:00,46.98,47.0,46.95,46.99,6441.0,44.4009,44.4198,44.3725,44.4103,6441.0
2021-07-02 13:00:00,46.98,47.09,46.95,47.09,7504.0,44.4009,44.5048,44.3725,44.5048,7504.0
2021-07-02 13:10:00,47.1,47.13,47.1,47.1,3500.0,44.5143,44.5426,44.5143,44.5143,3500.0
2021-07-02 13:20:00,47.1,47.13,47.06,47.06,6359.0,44.5143,44.5426,44.4765,44.4765,6359.0
2021-07-02 13:30:00,47.06,47.11,47.06,47.11,3200.0,44.4765,44.5237,44.4765,44.5237,3200.0
2021-07-02 13:40:00,47.12,47.21,47.1,47.18,6832.0,44.5332,44.6182,44.5143,44.5899,6832.0
2021-07-02 13:50:00,47.19,47.24,47.18,47.23,23451.0,44.5993,44.6466,44.5899,44.6371,23451.0
2021-07-02 14:00:00,47.25,47.36,47.25,47.36,5008.0,44.656,44.76,44.656,44.76,5008.0
2021-07-02 14:10:00,47.37,47.38,47.32,47.32,4325.0,44.7694,44.7789,44.7222,44.7222,4325.0
2021-07-02 14:20:00,47.36,47.4,47.35,47.4,4201.0,44.76,44.7978,44.7505,44.7978,4201.0
2021-07-02 14:30:00,47.41,47.45,47.4,47.45,9647.0,44.8073,44.8451,44.7978,44.8451,9647.0
2021-07-02 14:40:00,47.46,47.52,47.45,47.51,15078.0,44.8545,44.9112,44.8451,44.9018,15078.0
2021-07-02 14:50:00,47.52,47.54,47.49,47.54,12129.0,44.9112,44.9301,44.8829,44.9301,12129.0
2021-07-02 15:00:00,47.55,47.68,47.53,47.68,15356.0,44.9396,45.0624,44.9207,45.0624,15356.0
2021-07-02 15:10:00,47.67,47.71,47.63,47.63,20297.0,45.053,45.0908,45.0152,45.0152,20297.0
2021-07-02 15:20:00,47.63,47.65,47.56,47.56,22751.0,45.0152,45.0341,44.949,44.949,22751.0
2021-07-02 15:30:00,47.56,47.59,47.51,47.51,23851.0,44.949,44.9774,44.9018,44.9018,23851.0
2021-07-02 15:40:00,47.51,47.53,47.46,47.48,19203.0,44.9018,44.9207,44.8545,44.8734,19203.0
2021-07-02 15:50:00,47.48,47.5,47.4,47.48,164839.0,44.8734,44.8923,44.7978,44.8734,164839.0
2021-07-06 09:30:00,48.2,48.37,47.98,48.04,121880.0,45.5539,45.7146,45.346,45.4027,121880.0
2021-07-06 09:40:00,48.03,48.03,47.75,47.98,38552.0,45.3932,45.3932,45.1286,45.346,38552.0
2021-07-06 09:50:00,47.96,48.15,47.91,48.13,16444.0,45.3271,45.5066,45.2798,45.4877,16444.0
2021-07-06 10:00:00,48.16,48.21,48.04,48.08,21936.0,45.5161,45.5633,45.4027,45.4405,21936.0
2021-07-06 10:10:00,48.11,48.23,48.06,48.18,14262.0,45.4688,45.5822,45.4216,45.535,14262.0
2021-07-06 10:20:00,48.15,48.21,47.79,47.79,37612.0,45.5066,45.5633,45.1664,45.1664,37612.0
2021-07-06 10:30:00,47.79,47.87,47.56,47.74,26090.0,45.1664,45.242,44.949,45.1191,26090.0
2021-07-06 10:40:00,47.7,47.77,47.63,47.63,12171.0,45.0813,45.1475,45.0152,45.0152,12171.0
2021-07-06 10:50:00,47.67,47.68,47.52,47.52,17622.0,45.053,45.0624,44.9112,44.9112,17622.0
2021-07-06 11:00:00,47.51,47.56,47.41,47.44,18499.0,44.9018,44.949,44.8073,44.8356,18499.0
2021-07-06 11:10:00,47.47,47.48,47.34,47.41,28927.0,44.864,44.8734,44.7411,44.8073,28927.0
2021-07-06 11:20:00,47.39,47.42,47.33,47.41,20452.0,44.7884,44.8167,44.7316,44.8073,20452.0
2021-07-06 11:30:00,47.41,47.42,47.34,47.4,5868.0,44.8073,44.8167,44.7411,44.7978,5868.0
2021-07-06 11:40:00,47.43,47.43,47.24,47.35,13363.0,44.8262,44.8262,44.6466,44.7505,13363.0
2021-07-06 11:50:00,47.34,47.34,47.04,47.09,33553.0,44.7411,44.7411,44.4576,44.5048,33553.0
2021-07-06 12:00:00,47.05,47.07,46.9,46.9,25303.0,44.467,44.4859,44.3253,44.3253,25303.0
2021-07-06 12:10:00,46.87,46.92,46.69,46.69,25145.0,44.2969,44.3442,44.1268,44.1268,25145.0
2021-07-06 12:20:00,46.69,46.88,46.66,46.86,9862.0,44.1268,44.3063,44.0984,44.2874,9862.0
2021-07-06 12:30:00,46.87,46.87,46.74,46.8,5865.0,44.2969,44.2969,44.174,44.2307,5865.0
2021-07-06 12:40:00,46.78,46.78,46.69,46.72,3500.0,44.2118,44.2118,44.1268,44.1551,3500.0
2021-07-06 12:50:00,46.72,46.79,46.72,46.79,5083.0,44.1551,44.2213,44.1551,44.2213,5083.0
2021-07-06 13:00:00,46.8,46.93,46.78,46.92,3073.0,44.2307,44.3536,44.2118,44.3442,3073.0
2021-07-06 13:10:00,46.9,46.9,46.8,46.8,3393.0,44.3253,44.3253,44.2307,44.2307,3393.0
2021-07-06 13:20:00,46.81,46.84,46.72,46.79,3758.0,44.2402,44.2685,44.1551,44.2213,3758.0
2021-07-06 13:30:00,46.8,46.82,46.74,46.82,2825.0,44.2307,44.2496,44.174,44.2496,2825.0
2021-07-06 13:40:00,46.78,46.9,46.78,46.9,2741.0,44.2118,44.3253,44.2118,44.3253,2741.0
2021-07-06 13:50:00,46.92,46.94,46.89,46.93,3735.0,44.3442,44.3631,44.3158,44.3536,3735.0
2021-07-06 14:00:00,46.92,46.99,46.91,46.91,4371.0,44.3442,44.4103,44.3347,44.3347,4371.0
2021-07-06 14:10:00,46.91,46.96,46.9,46.93,2982.0,44.3347,44.382,44.3253,44.3536,2982.0
2021-07-06 14:20:00,46.92,47.02,46.91,47.02,5939.0,44.3442,44.4387,44.3347,44.4387,5939.0
2021-07-06 14:30:00,47.02,47.09,47.02,47.05,3499.0,44.4387,44.5048,44.4387,44.467,3499.0
2021-07-06 14:40:00,47.06,47.1,47.03,47.09,3187.0,44.4765,44.5143,44.4481,44.5048,3187.0
2021-07-06 14:50:00,47.09,47.11,47.04,47.04,3113.0,44.5048,44.5237,44.4576,44.4576,3113.0
2021-07-06 15:00:00,47.05,47.09,47.02,47.09,11324.0,44.467,44.5048,44.4387,44.5048,11324.0
2021-07-06 15:10:00,47.09,47.14,47.07,47.13,9735.0,44.5048,44.5521,44.4859,44.5426,9735.0
2021-07-06 15:20:00,47.13,47.14,47.11,47.14,6765.0,44.5426,44.5521,44.5237,44.5521,6765.0
2021-07-06 15:30:00,47.14,47.16,47.1,47.11,16939.0,44.5521,44.571,44.5143,44.5237,16939.0
2021-07-06 15:40:00,47.12,47.12,47.08,47.1,16015.0,44.5332,44.5332,44.4954,44.5143,16015.0
2021-07-06 15:50:00,47.1,47.11,47.01,47.09,64499.0,44.5143,44.5237,44.4292,44.5048,64499.0
2021-07-07 09:30:00,47.33,47.45,47.19,47.3,68467.0,44.7316,44.8451,44.5993,44.7033,68467.0
2021-07-07 09:40:00,47.27,47.43,47.25,47.3,98834.0,44.6749,44.8262,44.656,44.7033,98834.0
2021-07-07 09:50:00,47.25,47.36,47.17,47.3,27185.0,44.656,44.76,44.5804,44.7033,27185.0
2021-07-07 10:00:00,47.37,47.37,47.01,47.01,17910.0,44.7694,44.7694,44.4292,44.4292,17910.0
2021-07-07 10:10:00,46.99,47.0,46.83,46.85,8905.0,44.4103,44.4198,44.2591,44.278,8905.0
2021-07-07 10:20:00,46.83,46.86,46.63,46.63,9356.0,44.2591,44.2874,44.0701,44.0701,9356.0
2021-07-07 10:30:00,46.62,46.77,46.49,46.66,32625.0,44.0606,44.2024,43.9378,44.0984,32625.0
2021-07-07 10:40:00,46.65,46.8,46.62,46.8,9294.0,44.089,44.2307,44.0606,44.2307,9294.0
2021-07-07 10:50:00,46.77,46.84,46.75,46.8,10457.0,44.2024,44.2685,44.1835,44.2307,10457.0
2021-07-07 11:00:00,46.84,46.89,46.78,46.78,6150.0,44.2685,44.3158,44.2118,44.2118,6150.0
2021-07-07 11:10:00,46.8,46.81,46.63,46.69,8110.0,44.2307,44.2402,44.0701,44.1268,8110.0
2021-07-07 11:20:00,46.69,46.72,46.61,46.68,9912.0,44.1268,44.1551,44.0512,44.1173,9912.0
2021-07-07 11:30:00,46.66,46.81,46.61,46.81,6226.0,44.0984,44.2402,44.0512,44.2402,6226.0
2021-07-07 11:40:00,46.82,46.89,46.82,46.87,6789.0,44.2496,44.3158,44.2496,44.2969,6789.0
2021-07-07 11:50:00,46.88,46.89,46.77,46.77,15129.0,44.3063,44.3158,44.2024,44.2024,15129.0
2021-07-07 12:00:00,46.78,46.94,46.78,46.94,5371.0,44.2118,44.3631,44.2118,44.3631,5371.0
2021-07-07 12:10:00,46.94,46.99,46.91,46.99,8444.0,44.3631,44.4103,44.3347,44.4103,8444.0
2021-07-07 12:20:00,47.0,47.02,46.94,46.94,4451.0,44.4198,44.4387,44.3631,44.3631,4451.0
2021-07-07 12:30:00,46.94,46.94,46.82,46.85,4741.0,44.3631,44.3631,44.2496,44.278,4741.0
2021-07-07 12:40:00,46.88,46.97,46.86,46.97,4137.0,44.3063,44.3914,44.2874,44.3914,4137.0
2021-07-07 12:50:00,46.98,46.98,46.91,46.91,1893.0,44.4009,44.4009,44.3347,44.3347,1893.0
2021-07-07 13:00:00,46.91,46.92,46.84,46.86,3676.0,44.3347,44.3442,44.2685,44.2874,3676.0
2021-07-07 13:10:00,46.83,46.84,46.75,46.79,3897.0,44.2591,44.2685,44.1835,44.2213,3897.0
2021-07-07 13:20:00,46.75,46.81,46.75,46.79,3635.0,44.1835,44.2402,44.1835,44.2213,3635.0
2021-07-07 13:30:00,46.8,46.84,46.76,46.8,6940.0,44.2307,44.2685,44.1929,44.2307,6940.0
2021-07-07 13:40:00,46.79,46.92,46.79,46.92,9610.0,44.2213,44.3442,44.2213,44.3442,9610.0
2021-07-07 13:50:00,46.87,46.87,46.84,46.84,1341.0,44.2969,44.2969,44.2685,44.2685,1341.0
2021-07-07 14:00:00,46.85,47.21,46.85,47.17,25580.0,44.278,44.6182,44.278,44.5804,25580.0
2021-07-07 14:10:00,47.2,47.21,47.0,47.09,9282.0,44.6088,44.6182,44.4198,44.5048,9282.0
2021-07-07 14:20:00,47.08,47.13,47.05,47.05,9216.0,44.4954,44.5426,44.467,44.467,9216.0
2021-07-07 14:30:00,47.02,47.03,46.95,46.96,6699.0,44.4387,44.4481,44.3725,44.382,6699.0
2021-07-07 14:40:00,46.98,46.99,46.88,46.92,7470.0,44.4009,44.4103,44.3063,44.3442,7470.0
2021-07-07 14:50:00,46.9,46.9,46.81,46.83,7132.0,44.3253,44.3253,44.2402,44.2591,7132.0
2021-07-07 15:00:00,46.84,46.88,46.79,46.82,6651.0,44.2685,44.3063,44.2213,44.2496,6651.0
2021-07-07 15:10:00,46.81,46.87,46.81,46.86,4893.0,44.2402,44.2969,44.2402,44.2874,4893.0
2021-07-07 15:20:00,46.85,46.9,46.84,46.89,6900.0,44.278,44.3253,44.2685,44.3158,6900.0
2021-07-07 15:30:00,46.9,46.98,46.9,46.95,13694.0,44.3253,44.4009,44.3253,44.3725,13694.0
2021-07-07 15:40:00,46.96,47.01,46.95,46.96,10788.0,44.382,44.4292,44.3725,44.382,10788.0
2021-07-07 15:50:00,46.97,46.97,46.86,46.9,63470.0,44.3914,44.3914,44.2874,44.3253,63470.0
2021-07-08 09:30:00,46.87,47.03,46.44,46.57,73649.0,44.2969,44.4481,43.8905,44.0134,73649.0
2021-07-08 09:40:00,46.61,46.62,46.29,46.33,20067.0,44.0512,44.0606,43.7487,43.7865,20067.0
2021-07-08 09:50:00,46.29,46.54,46.26,46.47,13747.0,43.7487,43.985,43.7204,43.9189,13747.0
2021-07-08 10:00:00,46.5,46.61,46.4,46.48,22813.0,43.9472,44.0512,43.8527,43.9283,22813.0
2021-07-08 10:10:00,46.48,46.57,46.23,46.3,18361.0,43.9283,44.0134,43.692,43.7582,18361.0
2021-07-08 10:20:00,46.28,46.37,46.17,46.31,20832.0,43.7393,43.8243,43.6353,43.7676,20832.0
2021-07-08 10:30:00,46.3,46.34,46.0,46.01,25119.0,43.7582,43.796,43.4747,43.4841,25119.0
2021-07-08 10:40:00,46.04,46.15,46.02,46.02,6479.0,43.5125,43.6164,43.4936,43.4936,6479.0
2021-07-08 10:50:00,46.02,46.06,45.8,45.8,13725.0,43.4936,43.5314,43.2856,43.2856,13725.0
2021-07-08 11:00:00,45.81,45.81,45.51,45.52,36867.0,43.2951,43.2951,43.0116,43.021,36867.0
2021-07-08 11:10:00,45.52,45.53,45.32,45.43,60002.0,43.021,43.0305,42.832,42.936,60002.0
2021-07-08 11:20:00,45.43,45.47,45.34,45.36,24955.0,42.936,42.9738,42.8509,42.8698,24955.0
2021-07-08 11:30:00,45.36,45.56,45.31,45.55,28484.0,42.8698,43.0588,42.8225,43.0494,28484.0
2021-07-08 11:40:00,45.55,45.56,45.43,45.52,18988.0,43.0494,43.0588,42.936,43.021,18988.0
2021-07-08 11:50:00,45.49,45.61,45.46,45.6,13507.0,42.9927,43.1061,42.9643,43.0966,13507.0
2021-07-08 12:00:00,45.59,45.74,45.56,45.69,10113.0,43.0872,43.2289,43.0588,43.1817,10113.0
2021-07-08 12:10:00,45.68,45.7,45.56,45.61,8099.0,43.1722,43.1911,43.0588,43.1061,8099.0
2021-07-08 12:20:00,45.6,45.61,45.53,45.61,6612.0,43.0966,43.1061,43.0305,43.1061,6612.0
2021-07-08 12:30:00,45.61,45.61,45.54,45.58,5520.0,43.1061,43.1061,43.0399,43.0777,5520.0
2021-07-08 12:40:00,45.59,45.66,45.59,45.61,8294.0,43.0872,43.1533,43.0872,43.1061,8294.0
2021-07-08 12:50:00,45.61,45.76,45.61,45.74,6852.0,43.1061,43.2478,43.1061,43.2289,6852.0
2021-07-08 13:00:00,45.7,45.84,45.7,45.82,6250.0,43.1911,43.3234,43.1911,43.3045,6250.0
2021-07-08 13:10:00,45.8,45.81,45.71,45.71,11365.0,43.2856,43.2951,43.2006,43.2006,11365.0
2021-07-08 13:20:00,45.67,45.72,45.63,45.72,5712.0,43.1628,43.21,43.125,43.21,5712.0
2021-07-08 13:30:00,45.68,45.71,45.6,45.65,6849.0,43.1722,43.2006,43.0966,43.1439,6849.0
2021-07-08 13:40:00,45.67,45.7,45.59,45.6,6153.0,43.1628,43.1911,43.0872,43.0966,6153.0
2021-07-08 13:50:00,45.63,45.63,45.54,45.61,6517.0,43.125,43.125,43.0399,43.1061,6517.0
2021-07-08 14:00:00,45.6,45.6,45.51,45.53,6508.0,43.0966,43.0966,43.0116,43.0305,6508.0
2021-07-08 14:10:00,45.54,45.55,45.46,45.47,6909.0,43.0399,43.0494,42.9643,42.9738,6909.0
2021-07-08 14:20:00,45.46,45.46,45.4,45.4,14989.0,42.9643,42.9643,42.9076,42.9076,14989.0
2021-07-08 14:30:00,45.39,45.45,45.33,45.45,22085.0,42.8981,42.9549,42.8414,42.9549,22085.0
2021-07-08 14:40:00,45.45,45.5,45.4,45.4,5843.0,42.9549,43.0021,42.9076,42.9076,5843.0
2021-07-08 14:50:00,45.38,45.5,45.37,45.5,10649.0,42.8887,43.0021,42.8792,43.0021,10649.0
2021-07-08 15:00:00,45.5,45.52,45.39,45.41,13185.0,43.0021,43.021,42.8981,42.9171,13185.0
2021-07-08 15:10:00,45.41,45.42,45.25,45.3,31700.0,42.9171,42.9265,42.7658,42.8131,31700.0
2021-07-08 15:20:00,45.3,45.5,45.27,45.49,27583.0,42.8131,43.0021,42.7847,42.9927,27583.0
2021-07-08 15:30:00,45.5,45.5,45.41,45.45,30953.0,43.0021,43.0021,42.9171,42.9549,30953.0
2021-07-08 15:40:00,45.46,45.52,45.38,45.41,42636.0,42.9643,43.021,42.8887,42.9171,42636.0
2021-07-08 15:50:00,45.41,45.59,45.41,45.59,112594.0,42.9171,43.0872,42.9171,43.0872,112594.0
2021-07-09 09:30:00,45.81,46.02,45.77,45.96,66308.0,43.2951,43.4936,43.2573,43.4369,66308.0
2021-07-09 09:40:00,45.97,46.23,45.97,46.18,35211.0,43.4463,43.692,43.4463,43.6448,35211.0
2021-07-09 09:50:00,46.2,46.27,46.13,46.19,14005.0,43.6637,43.7298,43.5975,43.6542,14005.0
2021-07-09 10:00:00,46.21,46.55,46.21,46.47,80795.0,43.6731,43.9945,43.6731,43.9189,80795.0
2021-07-09 10:10:00,46.48,46.53,46.26,46.32,27804.0,43.9283,43.9756,43.7204,43.7771,27804.0
2021-07-09 10:20:00,46.33,46.49,46.29,46.48,17717.0,43.7865,43.9378,43.7487,43.9283,17717.0
2021-07-09 10:30:00,46.48,46.57,46.43,46.53,12091.0,43.9283,44.0134,43.8811,43.9756,12091.0
2021-07-09 10:40:00,46.49,46.51,46.35,46.45,7658.0,43.9378,43.9567,43.8054,43.9,7658.0
2021-07-09 10:50:00,46.45,46.59,46.43,46.57,17293.0,43.9,44.0323,43.8811,44.0134,17293.0
2021-07-09 11:00:00,46.57,46.57,46.47,46.51,18651.0,44.0134,44.0134,43.9189,43.9567,18651.0
2021-07-09 11:10:00,46.52,46.57,46.43,46.57,9668.0,43.9661,44.0134,43.8811,44.0134,9668.0
2021-07-09 11:20:00,46.57,46.62,46.5,46.52,7204.0,44.0134,44.0606,43.9472,43.9661,7204.0
2021-07-09 11:30:00,46.53,46.56,46.47,46.49,7894.0,43.9756,44.0039,43.9189,43.9378,7894.0
2021-07-09 11:40:00,46.47,46.48,46.4,46.42,4690.0,43.9189,43.9283,43.8527,43.8716,4690.0
2021-07-09 11:50:00,46.42,46.47,46.4,46.42,7937.0,43.8716,43.9189,43.8527,43.8716,7937.0
2021-07-09 12:00:00,46.44,46.59,46.44,46.56,5642.0,43.8905,44.0323,43.8905,44.0039,5642.0
2021-07-09 12:10:00,46.57,46.62,46.56,46.6,3815.0,44.0134,44.0606,44.0039,44.0417,3815.0
2021-07-09 12:20:00,46.59,46.64,46.57,46.58,8868.0,44.0323,44.0795,44.0134,44.0228,8868.0
2021-07-09 12:30:00,46.58,46.6,46.57,46.6,5515.0,44.0228,44.0417,44.0134,44.0417,5515.0
2021-07-09 12:40:00,46.61,46.66,46.61,46.64,7107.0,44.0512,44.0984,44.0512,44.0795,7107.0
2021-07-09 12:50:00,46.65,46.72,46.65,46.72,6047.0,44.089,44.1551,44.089,44.1551,6047.0
2021-07-09 13:00:00,46.73,46.8,46.73,46.76,6590.0,44.1646,44.2307,44.1646,44.1929,6590.0
2021-07-09 13:10:00,46.76,46.79,46.73,46.73,11977.0,44.1929,44.2213,44.1646,44.1646,11977.0
2021-07-09 13:20:00,46.72,46.74,46.7,46.7,6670.0,44.1551,44.174,44.1362,44.1362,6670.0
2021-07-09 13:30:00,46.7,46.7,46.63,46.68,5800.0,44.1362,44.1362,44.0701,44.1173,5800.0
2021-07-09 13:40:00,46.67,46.68,46.65,46.66,9379.0,44.1079,44.1173,44.089,44.0984,9379.0
2021-07-09 13:50:00,46.62,46.65,46.62,46.64,2973.0,44.0606,44.089,44.0606,44.0795,2973.0
2021-07-09 14:00:00,46.65,46.77,46.65,46.75,4691.0,44.089,44.2024,44.089,44.1835,4691.0
2021-07-09 14:10:00,46.78,46.78,46.73,46.77,6933.0,44.2118,44.2118,44.1646,44.2024,6933.0
2021-07-09 14:20:00,46.76,46.77,46.74,46.76,8900.0,44.1929,44.2024,44.174,44.1929,8900.0
2021-07-09 14:30:00,46.75,46.75,46.7,46.75,11625.0,44.1835,44.1835,44.1362,44.1835,11625.0
2021-07-09 14:40:00,46.74,46.76,46.69,46.71,8606.0,44.174,44.1929,44.1268,44.1457,8606.0
2021-07-09 14:50:00,46.71,46.78,46.7,46.78,8639.0,44.1457,44.2118,44.1362,44.2118,8639.0
2021-07-09 15:00:00,46.78,46.8,46.72,46.78,10800.0,44.2118,44.2307,44.1551,44.2118,10800.0
2021-07-09 15:10:00,46.78,46.78,46.72,46.73,6931.0,44.2118,44.2118,44.1551,44.1646,6931.0
2021-07-09 15:20:00,46.73,46.78,46.69,46.77,9853.0,44.1646,44.2118,44.1268,44.2024,9853.0
2021-07-09 15:30:00,46.77,46.78,46.76,46.78,26585.0,44.2024,44.2118,44.1929,44.2118,26585.0
2021-07-09 15:40:00,46.78,46.78,46.56,46.57,38701.0,44.2118,44.2118,44.0039,44.0134,38701.0
2021-07-09 15:50:00,46.57,46.75,46.55,46.67,97894.0,44.0134,44.1835,43.9945,44.1079,97894.0
2021-07-12 09:30:00,46.32,46.38,45.98,46.06,58418.0,43.7771,43.8338,43.4558,43.5314,58418.0
2021-07-12 09:40:00,46.03,46.12,45.89,46.08,25928.0,43.503,43.5881,43.3707,43.5503,25928.0
2021-07-12 09:50:00,46.07,46.07,45.88,46.02,31296.0,43.5408,43.5408,43.3612,43.4936,31296.0
2021-07-12 10:00:00,46.01,46.16,45.94,46.13,22708.0,43.4841,43.6259,43.418,43.5975,22708.0
2021-07-12 10:10:00,46.15,46.31,46.14,46.29,23872.0,43.6164,43.7676,43.607,43.7487,23872.0
2021-07-12 10:20:00,46.29,46.44,46.26,46.43,39236.0,43.7487,43.8905,43.7204,43.8811,39236.0
2021-07-12 10:30:00,46.44,46.7,46.44,46.69,35278.0,43.8905,44.1362,43.8905,44.1268,35278.0
2021-07-12 10:40:00,46.7,46.72,46.57,46.6,9938.0,44.1362,44.1551,44.0134,44.0417,9938.0
2021-07-12 10:50:00,46.56,46.74,46.55,46.64,5804.0,44.0039,44.174,43.9945,44.0795,5804.0
2021-07-12 11:00:00,46.65,46.7,46.58,46.6,7807.0,44.089,44.1362,44.0228,44.0417,7807.0
2021-07-12 11:10:00,46.6,46.63,46.55,46.57,21192.0,44.0417,44.0701,43.9945,44.0134,21192.0
2021-07-12 11:20:00,46.55,46.69,46.53,46.68,16487.0,43.9945,44.1268,43.9756,44.1173,16487.0
2021-07-12 11:30:00,46.69,46.7,46.51,46.51,9207.0,44.1268,44.1362,43.9567,43.9567,9207.0
2021-07-12 11:40:00,46.49,46.49,46.4,46.42,8388.0,43.9378,43.9378,43.8527,43.8716,8388.0
2021-07-12 11:50:00,46.42,46.58,46.42,46.54,6289.0,43.8716,44.0228,43.8716,43.985,6289.0
2021-07-12 12:00:00,46.55,46.57,46.5,46.5,2892.0,43.9945,44.0134,43.9472,43.9472,2892.0
2021-07-12 12:10:00,46.49,46.51,46.44,46.45,3615.0,43.9378,43.9567,43.8905,43.9,3615.0
2021-07-12 12:20:00,46.46,46.48,46.27,46.28,7862.0,43.9094,43.9283,43.7298,43.7393,7862.0
2021-07-12 12:30:00,46.29,46.38,46.29,46.38,9187.0,43.7487,43.8338,43.7487,43.8338,9187.0
2021-07-12 12:40:00,46.34,46.41,46.34,46.41,3251.0,43.796,43.8622,43.796,43.8622,3251.0
2021-07-12 12:50:00,46.41,46.41,46.32,46.34,1900.0,43.8622,43.8622,43.7771,43.796,1900.0
2021-07-12 13:00:00,46.38,46.41,46.36,46.36,6068.0,43.8338,43.8622,43.8149,43.8149,6068.0
2021-07-12 13:10:00,46.35,46.35,46.26,46.26,3096.0,43.8054,43.8054,43.7204,43.7204,3096.0
2021-07-12 13:20:00,46.3,46.34,46.28,46.33,1800.0,43.7582,43.796,43.7393,43.7865,1800.0
2021-07-12 13:30:00,46.35,46.37,46.32,46.32,3070.0,43.8054,43.8243,43.7771,43.7771,3070.0
2021-07-12 13:40:00,46.34,46.34,46.26,46.28,11020.0,43.796,43.796,43.7204,43.7393,11020.0
2021-07-12 13:50:00,46.29,46.32,46.27,46.32,6076.0,43.7487,43.7771,43.7298,43.7771,6076.0
2021-07-12 14:00:00,46.32,46.32,46.26,46.28,7613.0,43.7771,43.7771,43.7204,43.7393,7613.0
2021-07-12 14:10:00,46.27,46.27,46.15,46.15,10690.0,43.7298,43.7298,43.6164,43.6164,10690.0
2021-07-12 14:20:00,46.15,46.15,45.97,46.0,33172.0,43.6164,43.6164,43.4463,43.4747,33172.0
2021-07-12 14:30:00,45.99,45.99,45.92,45.96,38688.0,43.4652,43.4652,43.3991,43.4369,38688.0
2021-07-12 14:40:00,45.96,46.02,45.93,45.94,27000.0,43.4369,43.4936,43.4085,43.418,27000.0
2021-07-12 14:50:00,45.94,46.04,45.91,45.91,49262.0,43.418,43.5125,43.3896,43.3896,49262.0
2021-07-12 15:00:00,45.9,45.91,45.75,45.77,40777.0,43.3802,43.3896,43.2384,43.2573,40777.0
2021-07-12 15:10:00,45.76,45.78,45.54,45.55,47814.0,43.2478,43.2667,43.0399,43.0494,47814.0
2021-07-12 15:20:00,45.55,45.57,45.5,45.52,32385.0,43.0494,43.0683,43.0021,43.021,32385.0
2021-07-12 15:30:00,45.53,45.63,45.51,45.61,36534.0,43.0305,43.125,43.0116,43.1061,36534.0
2021-07-12 15:40:00,45.6,45.66,45.57,45.64,126272.0,43.0966,43.1533,43.0683,43.1344,126272.0
2021-07-12 15:50:00,45.64,45.66,45.52,45.65,180594.0,43.1344,43.1533,43.021,43.1439,180594.0
2021-07-13 09:30:00,45.59,46.12,45.52,46.08,73163.0,43.0872,43.5881,43.021,43.5503,73163.0
2021-07-13 09:40:00,46.09,46.21,45.86,46.21,56487.0,43.5597,43.6731,43.3423,43.6731,56487.0
2021-07-13 09:50:00,46.26,46.35,46.22,46.27,18843.0,43.7204,43.8054,43.6826,43.7298,18843.0
2021-07-13 10:00:00,46.25,46.3,46.11,46.2,20437.0,43.7109,43.7582,43.5786,43.6637,20437.0
2021-07-13 10:10:00,46.24,46.42,46.13,46.42,11184.0,43.7015,43.8716,43.5975,43.8716,11184.0
2021-07-13 10:20:00,46.42,46.52,46.41,46.5,10732.0,43.8716,43.9661,43.8622,43.9472,10732.0
2021-07-13 10:30:00,46.52,46.58,46.47,46.55,13093.0,43.9661,44.0228,43.9189,43.9945,13093.0
2021-07-13 10:40:00,46.53,46.53,46.36,46.49,10011.0,43.9756,43.9756,43.8149,43.9378,10011.0
2021-07-13 10:50:00,46.47,46.51,46.39,46.39,11860.0,43.9189,43.9567,43.8433,43.8433,11860.0
2021-07-13 11:00:00,46.42,46.55,46.38,46.55,6153.0,43.8716,43.9945,43.8338,43.9945,6153.0
2021-07-13 11:10:00,46.57,46.57,46.44,46.44,10928.0,44.0134,44.0134,43.8905,43.8905,10928.0
2021-07-13 11:20:00,46.42,46.51,46.39,46.5,11612.0,43.8716,43.9567,43.8433,43.9472,11612.0
2021-07-13 11:30:00,46.5,46.72,46.48,46.71,17540.0,43.9472,44.1551,43.9283,44.1457,17540.0
2021-07-13 11:40:00,46.71,46.78,46.71,46.73,11419.0,44.1457,44.2118,44.1457,44.1646,11419.0
2021-07-13 11:50:00,46.74,46.81,46.69,46.78,33403.0,44.174,44.2402,44.1268,44.2118,33403.0
2021-07-13 12:00:00,46.81,46.86,46.79,46.84,4130.0,44.2402,44.2874,44.2213,44.2685,4130.0
2021-07-13 12:10:00,46.81,46.91,46.81,46.9,10066.0,44.2402,44.3347,44.2402,44.3253,10066.0
2021-07-13 12:20:00,46.89,46.91,46.84,46.84,6870.0,44.3158,44.3347,44.2685,44.2685,6870.0
2021-07-13 12:30:00,46.84,46.87,46.71,46.79,19603.0,44.2685,44.2969,44.1457,44.2213,19603.0
2021-07-13 12:40:00,46.79,46.79,46.58,46.58,44193.0,44.2213,44.2213,44.0228,44.0228,44193.0
2021-07-13 12:50:00,46.57,46.57,46.47,46.5,16557.0,44.0134,44.0134,43.9189,43.9472,16557.0
2021-07-13 13:00:00,46.5,46.5,46.33,46.42,24354.0,43.9472,43.9472,43.7865,43.8716,24354.0
2021-07-13 13:10:00,46.41,46.47,46.27,46.27,18016.0,43.8622,43.9189,43.7298,43.7298,18016.0
2021-07-13 13:20:00,46.33,46.38,46.3,46.36,5393.0,43.7865,43.8338,43.7582,43.8149,5393.0
2021-07-13 13:30:00,46.34,46.34,46.26,46.28,5807.0,43.796,43.796,43.7204,43.7393,5807.0
2021-07-13 13:40:00,46.31,46.34,46.23,46.28,10416.0,43.7676,43.796,43.692,43.7393,10416.0
2021-07-13 13:50:00,46.27,46.3,46.13,46.17,10294.0,43.7298,43.7582,43.5975,43.6353,10294.0
2021-07-13 14:00:00,46.17,46.17,45.9,45.97,10301.0,43.6353,43.6353,43.3802,43.4463,10301.0
2021-07-13 14:10:00,45.98,46.09,45.95,46.09,19818.0,43.4558,43.5597,43.4274,43.5597,19818.0
2021-07-13 14:20:00,46.09,46.23,46.08,46.22,19811.0,43.5597,43.692,43.5503,43.6826,19811.0
2021-07-13 14:30:00,46.18,46.19,46.13,46.18,12235.0,43.6448,43.6542,43.5975,43.6448,12235.0
2021-07-13 14:40:00,46.18,46.18,46.09,46.13,10145.0,43.6448,43.6448,43.5597,43.5975,10145.0
2021-07-13 14:50:00,46.13,46.14,46.04,46.08,3580.0,43.5975,43.607,43.5125,43.5503,3580.0
2021-07-13 15:00:00,46.08,46.13,46.04,46.05,16748.0,43.5503,43.5975,43.5125,43.5219,16748.0
2021-07-13 15:10:00,46.06,46.08,46.03,46.05,10787.0,43.5314,43.5503,43.503,43.5219,10787.0
2021-07-13 15:20:00,46.05,46.05,45.98,46.0,6901.0,43.5219,43.5219,43.4558,43.4747,6901.0
2021-07-13 15:30:00,46.02,46.03,45.88,45.97,28724.0,43.4936,43.503,43.3612,43.4463,28724.0
2021-07-13 15:40:00,45.98,46.03,45.97,45.97,22710.0,43.4558,43.503,43.4463,43.4463,22710.0
2021-07-13 15:50:00,45.97,46.03,45.88,45.89,101174.0,43.4463,43.503,43.3612,43.3707,101174.0
2021-07-14 09:30:00,47.01,47.23,46.83,46.92,111135.0,44.4292,44.6371,44.2591,44.3442,111135.0
2021-07-14 09:40:00,46.9,46.98,46.71,46.74,29393.0,44.3253,44.4009,44.1457,44.174,29393.0
2021-07-14 09:50:00,46.72,46.77,46.49,46.63,38103.0,44.1551,44.2024,43.9378,44.0701,38103.0
2021-07-14 10:00:00,46.66,46.72,46.49,46.52,23963.0,44.0984,44.1551,43.9378,43.9661,23963.0
2021-07-14 10:10:00,46.56,46.67,46.42,46.66,25805.0,44.0039,44.1079,43.8716,44.0984,25805.0
2021-07-14 10:20:00,46.65,46.65,46.43,46.44,13139.0,44.089,44.089,43.8811,43.8905,13139.0
2021-07-14 10:30:00,46.45,46.49,46.35,46.44,10736.0,43.9,43.9378,43.8054,43.8905,10736.0
2021-07-14 10:40:00,46.46,46.67,46.45,46.67,16770.0,43.9094,44.1079,43.9,44.1079,16770.0
2021-07-14 10:50:00,46.7,46.73,46.49,46.54,10161.0,44.1362,44.1646,43.9378,43.985,10161.0
2021-07-14 11:00:00,46.52,46.52,46.4,46.45,8935.0,43.9661,43.9661,43.8527,43.9,8935.0
2021-07-14 11:10:00,46.45,46.67,46.44,46.67,8358.0,43.9,44.1079,43.8905,44.1079,8358.0
2021-07-14 11:20:00,46.68,46.8,46.68,46.71,9119.0,44.1173,44.2307,44.1173,44.1457,9119.0
2021-07-14 11:30:00,46.7,46.81,46.57,46.57,21184.0,44.1362,44.2402,44.0134,44.0134,21184.0
2021-07-14 11:40:00,46.52,46.61,46.44,46.44,14035.0,43.9661,44.0512,43.8905,43.8905,14035.0
2021-07-14 11:50:00,46.41,46.5,46.37,46.5,12522.0,43.8622,43.9472,43.8243,43.9472,12522.0
2021-07-14 12:00:00,46.49,46.6,46.45,46.45,5553.0,43.9378,44.0417,43.9,43.9,5553.0
2021-07-14 12:10:00,46.44,46.45,46.33,46.45,6682.0,43.8905,43.9,43.7865,43.9,6682.0
2021-07-14 12:20:00,46.41,46.57,46.41,46.57,11972.0,43.8622,44.0134,43.8622,44.0134,11972.0
2021-07-14 12:30:00,46.58,46.66,46.58,46.61,14351.0,44.0228,44.0984,44.0228,44.0512,14351.0
2021-07-14 12:40:00,46.61,46.61,46.49,46.56,5818.0,44.0512,44.0512,43.9378,44.0039,5818.0
2021-07-14 12:50:00,46.54,46.65,46.54,46.62,6911.0,43.985,44.089,43.985,44.0606,6911.0
2021-07-14 13:00:00,46.61,46.74,46.6,46.7,7188.0,44.0512,44.174,44.0417,44.1362,7188.0
2021-07-14 13:10:00,46.66,46.73,46.65,46.67,6207.0,44.0984,44.1646,44.089,44.1079,6207.0
2021-07-14 13:20:00,46.67,46.74,46.65,46.74,7209.0,44.1079,44.174,44.089,44.174,7209.0
2021-07-14 13:30:00,46.74,46.97,46.73,46.93,105443.0,44.174,44.3914,44.1646,44.3536,105443.0
2021-07-14 13:40:00,46.92,46.98,46.9,46.95,10060.0,44.3442,44.4009,44.3253,44.3725,10060.0
2021-07-14 13:50:00,46.96,46.96,46.87,46.87,4719.0,44.382,44.382,44.2969,44.2969,4719.0
2021-07-14 14:00:00,46.88,46.98,46.88,46.94,9015.0,44.3063,44.4009,44.3063,44.3631,9015.0
2021-07-14 14:10:00,46.94,47.0,46.93,46.97,6300.0,44.3631,44.4198,44.3536,44.3914,6300.0
2021-07-14 14:20:00,46.99,47.1,46.99,47.04,17076.0,44.4103,44.5143,44.4103,44.4576,17076.0
2021-07-14 14:30:00,47.03,47.05,46.98,47.05,18180.0,44.4481,44.467,44.4009,44.467,18180.0
2021-07-14 14:40:00,47.05,47.05,46.95,47.01,13437.0,44.467,44.467,44.3725,44.4292,13437.0
2021-07-14 14:50:00,47.02,47.02,46.89,46.92,11724.0,44.4387,44.4387,44.3158,44.3442,11724.0
2021-07-14 15:00:00,46.92,46.98,46.92,46.92,14202.0,44.3442,44.4009,44.3442,44.3442,14202.0
2021-07-14 15:10:00,46.92,46.97,46.91,46.96,15287.0,44.3442,44.3914,44.3347,44.382,15287.0
2021-07-14 15:20:00,46.96,46.98,46.91,46.93,15814.0,44.382,44.4009,44.3347,44.3536,15814.0
2021-07-14 15:30:00,46.93,46.93,46.85,46.85,16245.0,44.3536,44.3536,44.278,44.278,16245.0
2021-07-14 15:40:00,46.84,46.84,46.68,46.71,68894.0,44.2685,44.2685,44.1173,44.1457,68894.0
2021-07-14 15:50:00,46.71,46.78,46.69,46.77,101802.0,44.1457,44.2118,44.1268,44.2024,101802.0
2021-07-15 09:30:00,46.8,46.97,46.67,46.74,152330.0,44.2307,44.3914,44.1079,44.174,152330.0
2021-07-15 09:40:00,46.75,46.8,46.49,46.8,33305.0,44.1835,44.2307,43.9378,44.2307,33305.0
2021-07-15 09:50:00,46.8,46.8,46.63,46.74,17680.0,44.2307,44.2307,44.0701,44.174,17680.0
2021-07-15 10:00:00,46.74,46.89,46.63,46.89,21181.0,44.174,44.3158,44.0701,44.3158,21181.0
2021-07-15 10:10:00,46.9,46.93,46.69,46.73,17400.0,44.3253,44.3536,44.1268,44.1646,17400.0
2021-07-15 10:20:00,46.71,46.81,46.63,46.65,16878.0,44.1457,44.2402,44.0701,44.089,16878.0
2021-07-15 10:30:00,46.67,46.73,46.53,46.59,10117.0,44.1079,44.1646,43.9756,44.0323,10117.0
2021-07-15 10:40:00,46.58,46.58,46.39,46.45,15197.0,44.0228,44.0228,43.8433,43.9,15197.0
2021-07-15 10:50:00,46.44,46.61,46.41,46.6,64061.0,43.8905,44.0512,43.8622,44.0417,64061.0
2021-07-15 11:00:00,46.57,46.63,46.55,46.62,23907.0,44.0134,44.0701,43.9945,44.0606,23907.0
2021-07-15 11:10:00,46.62,46.65,46.53,46.65,2700.0,44.0606,44.089,43.9756,44.089,2700.0
2021-07-15 11:20:00,46.68,46.79,46.68,46.75,3610.0,44.1173,44.2213,44.1173,44.1835,3610.0
2021-07-15 11:30:00,46.75,46.81,46.72,46.8,4743.0,44.1835,44.2402,44.1551,44.2307,4743.0
2021-07-15 11:40:00,46.79,46.81,46.76,46.8,13428.0,44.2213,44.2402,44.1929,44.2307,13428.0
2021-07-15 11:50:00,46.8,46.88,46.77,46.77,16741.0,44.2307,44.3063,44.2024,44.2024,16741.0
2021-07-15 12:00:00,46.78,46.84,46.73,46.73,4907.0,44.2118,44.2685,44.1646,44.1646,4907.0
2021-07-15 12:10:00,46.72,46.81,46.72,46.76,3100.0,44.1551,44.2402,44.1551,44.1929,3100.0
2021-07-15 12:20:00,46.74,46.83,46.74,46.79,7139.0,44.174,44.2591,44.174,44.2213,7139.0
2021-07-15 12:30:00,46.79,46.79,46.54,46.6,50492.0,44.2213,44.2213,43.985,44.0417,50492.0
2021-07-15 12:40:00,46.6,46.62,46.58,46.6,10444.0,44.0417,44.0606,44.0228,44.0417,10444.0
2021-07-15 12:50:00,46.6,46.62,46.53,46.58,8976.0,44.0417,44.0606,43.9756,44.0228,8976.0
2021-07-15 13:00:00,46.57,46.57,46.48,46.48,9491.0,44.0134,44.0134,43.9283,43.9283,9491.0
2021-07-15 13:10:00,46.5,46.51,46.41,46.42,5471.0,43.9472,43.9567,43.8622,43.8716,5471.0
2021-07-15 13:20:00,46.42,46.5,46.42,46.48,2900.0,43.8716,43.9472,43.8716,43.9283,2900.0
2021-07-15 13:30:00,46.47,46.6,46.44,46.6,14111.0,43.9189,44.0417,43.8905,44.0417,14111.0
2021-07-15 13:40:00,46.59,46.71,46.59,46.7,37767.0,44.0323,44.1457,44.0323,44.1362,37767.0
2021-07-15 13:50:00,46.7,46.73,46.55,46.58,21974.0,44.1362,44.1646,43.9945,44.0228,21974.0
2021-07-15 14:00:00,46.58,46.59,46.53,46.53,10596.0,44.0228,44.0323,43.9756,43.9756,10596.0
2021-07-15 14:10:00,46.52,46.52,46.42,46.43,8831.0,43.9661,43.9661,43.8716,43.8811,8831.0
2021-07-15 14:20:00,46.43,46.59,46.42,46.58,6928.0,43.8811,44.0323,43.8716,44.0228,6928.0
2021-07-15 14:30:00,46.58,46.63,46.58,46.58,9053.0,44.0228,44.0701,44.0228,44.0228,9053.0
2021-07-15 14:40:00,46.58,46.61,46.53,46.61,6542.0,44.0228,44.0512,43.9756,44.0512,6542.0
2021-07-15 14:50:00,46.6,46.62,46.57,46.6,2027.0,44.0417,44.0606,44.0134,44.0417,2027.0
2021-07-15 15:00:00,46.6,46.66,46.58,46.66,6137.0,44.0417,44.0984,44.0228,44.0984,6137.0
2021-07-15 15:10:00,46.67,46.7,46.63,46.68,5658.0,44.1079,44.1362,44.0701,44.1173,5658.0
2021-07-15 15:20:00,46.69,46.79,46.69,46.79,5478.0,44.1268,44.2213,44.1268,44.2213,5478.0
2021-07-15 15:30:00,46.8,46.83,46.77,46.78,8029.0,44.2307,44.2591,44.2024,44.2118,8029.0
2021-07-15 15:40:00,46.83,46.83,46.74,46.74,15611.0,44.2591,44.2591,44.174,44.174,15611.0
2021-07-15 15:50:00,46.75,46.77,46.72,46.76,31008.0,44.1835,44.2024,44.1551,44.1929,31008.0
2021-07-16 09:30:00,46.5,46.5,46.24,46.41,69622.0,43.9472,43.9472,43.7015,43.8622,69622.0
2021-07-16 09:40:00,46.39,46.42,46.06,46.15,18171.0,43.8433,43.8716,43.5314,43.6164,18171.0
2021-07-16 09:50:00,46.11,46.22,46.07,46.21,23233.0,43.5786,43.6826,43.5408,43.6731,23233.0
2021-07-16 10:00:00,46.22,46.25,45.97,45.97,24894.0,43.6826,43.7109,43.4463,43.4463,24894.0
2021-07-16 10:10:00,45.97,45.99,45.57,45.61,40241.0,43.4463,43.4652,43.0683,43.1061,40241.0
2021-07-16 10:20:00,45.62,45.64,45.41,45.44,42655.0,43.1155,43.1344,42.9171,42.9454,42655.0
2021-07-16 10:30:00,45.44,45.62,45.38,45.6,33630.0,42.9454,43.1155,42.8887,43.0966,33630.0
2021-07-16 10:40:00,45.59,45.62,45.45,45.45,31215.0,43.0872,43.1155,42.9549,42.9549,31215.0
2021-07-16 10:50:00,45.45,45.61,45.45,45.6,36902.0,42.9549,43.1061,42.9549,43.0966,36902.0
2021-07-16 11:00:00,45.56,45.59,45.39,45.44,25253.0,43.0588,43.0872,42.8981,42.9454,25253.0
2021-07-16 11:10:00,45.44,45.51,45.34,45.4,15931.0,42.9454,43.0116,42.8509,42.9076,15931.0
2021-07-16 11:20:00,45.39,45.42,45.37,45.37,9574.0,42.8981,42.9265,42.8792,42.8792,9574.0
2021-07-16 11:30:00,45.37,45.47,45.28,45.47,15813.0,42.8792,42.9738,42.7942,42.9738,15813.0
2021-07-16 11:40:00,45.43,45.5,45.35,45.37,14029.0,42.936,43.0021,42.8603,42.8792,14029.0
2021-07-16 11:50:00,45.38,45.47,45.35,45.45,10215.0,42.8887,42.9738,42.8603,42.9549,10215.0
2021-07-16 12:00:00,45.41,45.45,45.38,45.41,10458.0,42.9171,42.9549,42.8887,42.9171,10458.0
2021-07-16 12:10:00,45.41,45.58,45.41,45.58,12031.0,42.9171,43.0777,42.9171,43.0777,12031.0
2021-07-16 12:20:00,45.58,45.65,45.55,45.56,10753.0,43.0777,43.1439,43.0494,43.0588,10753.0
2021-07-16 12:30:00,45.55,45.56,45.36,45.36,5988.0,43.0494,43.0588,42.8698,42.8698,5988.0
2021-07-16 12:40:00,45.36,45.37,45.29,45.32,12988.0,42.8698,42.8792,42.8036,42.832,12988.0
2021-07-16 12:50:00,45.33,45.38,45.32,45.37,11140.0,42.8414,42.8887,42.832,42.8792,11140.0
2021-07-16 13:00:00,45.35,45.39,45.33,45.34,7032.0,42.8603,42.8981,42.8414,42.8509,7032.0
2021-07-16 13:10:00,45.35,45.35,45.32,45.32,7212.0,42.8603,42.8603,42.832,42.832,7212.0
2021-07-16 13:20:00,45.31,45.33,45.23,45.25,12531.0,42.8225,42.8414,42.7469,42.7658,12531.0
2021-07-16 13:30:00,45.26,45.27,45.21,45.21,18429.0,42.7753,42.7847,42.728,42.728,18429.0
2021-07-16 13:40:00,45.19,45.2,44.99,45.0,14132.0,42.7091,42.7186,42.5201,42.5296,14132.0
2021-07-16 13:50:00,45.02,45.07,45.0,45.05,49029.0,42.5485,42.5957,42.5296,42.5768,49029.0
2021-07-16 14:00:00,45.01,45.04,44.92,45.01,19754.0,42.539,42.5674,42.454,42.539,19754.0
2021-07-16 14:10:00,45.0,45.03,44.98,45.03,11977.0,42.5296,42.5579,42.5107,42.5579,11977.0
2021-07-16 14:20:00,45.03,45.05,45.01,45.02,9164.0,42.5579,42.5768,42.539,42.5485,9164.0
2021-07-16 14:30:00,45.02,45.09,45.0,45.06,12144.0,42.5485,42.6146,42.5296,42.5863,12144.0
2021-07-16 14:40:00,45.05,45.07,45.04,45.04,8693.0,42.5768,42.5957,42.5674,42.5674,8693.0
2021-07-16 14:50:00,45.04,45.07,45.02,45.06,10011.0,42.5674,42.5957,42.5485,42.5863,10011.0
2021-07-16 15:00:00,45.05,45.05,44.92,44.92,16835.0,42.5768,42.5768,42.454,42.454,16835.0
2021-07-16 15:10:00,44.92,44.92,44.83,44.85,20646.0,42.454,42.454,42.3689,42.3878,20646.0
2021-07-16 15:20:00,44.84,44.86,44.8,44.85,18999.0,42.3783,42.3972,42.3405,42.3878,18999.0
2021-07-16 15:30:00,44.85,44.88,44.78,44.83,45246.0,42.3878,42.4161,42.3216,42.3689,45246.0
2021-07-16 15:40:00,44.83,44.98,44.83,44.92,53384.0,42.3689,42.5107,42.3689,42.454,53384.0
2021-07-16 15:50:00,44.93,44.97,44.87,44.94,127658.0,42.4634,42.5012,42.4067,42.4729,127658.0
2021-07-19 09:30:00,44.13,44.44,43.87,44.15,195731.0,41.7073,42.0003,41.4616,41.7262,195731.0
2021-07-19 09:40:00,44.13,44.18,43.9,44.08,50192.0,41.7073,41.7546,41.4899,41.6601,50192.0
2021-07-19 09:50:00,44.08,44.25,43.88,44.23,30997.0,41.6601,41.8207,41.471,41.8018,30997.0
2021-07-19 10:00:00,44.16,44.16,43.72,43.75,26347.0,41.7357,41.7357,41.3198,41.3482,26347.0
2021-07-19 10:10:00,43.75,43.8,43.52,43.55,22806.0,41.3482,41.3954,41.1308,41.1592,22806.0
2021-07-19 10:20:00,43.54,43.86,43.51,43.83,26390.0,41.1497,41.4521,41.1214,41.4238,26390.0
2021-07-19 10:30:00,43.8,43.9,43.71,43.87,22857.0,41.3954,41.4899,41.3104,41.4616,22857.0
2021-07-19 10:40:00,43.87,44.0,43.81,43.81,28146.0,41.4616,41.5845,41.4049,41.4049,28146.0
2021-07-19 10:50:00,43.84,43.85,43.63,43.68,29014.0,41.4332,41.4427,41.2348,41.282,29014.0
2021-07-19 11:00:00,43.69,43.69,43.5,43.59,27108.0,41.2915,41.2915,41.1119,41.197,27108.0
2021-07-19 11:10:00,43.59,43.63,43.51,43.55,25850.0,41.197,41.2348,41.1214,41.1592,25850.0
2021-07-19 11:20:00,43.56,43.56,43.3,43.36,44479.0,41.1686,41.1686,40.9229,40.9796,44479.0
2021-07-19 11:30:00,43.35,43.44,43.28,43.35,17081.0,40.9701,41.0552,40.904,40.9701,17081.0
2021-07-19 11:40:00,43.34,43.43,43.33,43.39,14421.0,40.9607,41.0458,40.9512,41.0079,14421.0
2021-07-19 11:50:00,43.39,43.57,43.37,43.54,15820.0,41.0079,41.1781,40.989,41.1497,15820.0
2021-07-19 12:00:00,43.55,43.55,43.27,43.28,20712.0,41.1592,41.1592,40.8945,40.904,20712.0
2021-07-19 12:10:00,43.28,43.34,43.19,43.19,17274.0,40.904,40.9607,40.8189,40.8189,17274.0
2021-07-19 12:20:00,43.18,43.28,43.18,43.27,15199.0,40.8095,40.904,40.8095,40.8945,15199.0
2021-07-19 12:30:00,43.28,43.29,43.21,43.21,11569.0,40.904,40.9134,40.8378,40.8378,11569.0
2021-07-19 12:40:00,43.2,43.2,43.06,43.13,18657.0,40.8284,40.8284,40.6961,40.7622,18657.0
2021-07-19 12:50:00,43.12,43.19,43.08,43.19,8920.0,40.7528,40.8189,40.715,40.8189,8920.0
2021-07-19 13:00:00,43.2,43.27,43.19,43.21,7734.0,40.8284,40.8945,40.8189,40.8378,7734.0
2021-07-19 13:10:00,43.23,43.28,43.19,43.19,6836.0,40.8567,40.904,40.8189,40.8189,6836.0
2021-07-19 13:20:00,43.18,43.24,43.14,43.19,7449.0,40.8095,40.8662,40.7717,40.8189,7449.0
2021-07-19 13:30:00,43.18,43.3,43.16,43.27,12566.0,40.8095,40.9229,40.7906,40.8945,12566.0
2021-07-19 13:40:00,43.25,43.3,43.15,43.17,8861.0,40.8756,40.9229,40.7811,40.8,8861.0
2021-07-19 13:50:00,43.15,43.23,43.08,43.15,10424.0,40.7811,40.8567,40.715,40.7811,10424.0
2021-07-19 14:00:00,43.16,43.28,43.15,43.24,16304.0,40.7906,40.904,40.7811,40.8662,16304.0
2021-07-19 14:10:00,43.23,43.28,43.18,43.28,9472.0,40.8567,40.904,40.8095,40.904,9472.0
2021-07-19 14:20:00,43.3,43.35,43.28,43.33,14436.0,40.9229,40.9701,40.904,40.9512,14436.0
2021-07-19 14:30:00,43.33,43.33,43.19,43.22,8586.0,40.9512,40.9512,40.8189,40.8473,8586.0
2021-07-19 14:40:00,43.21,43.29,43.2,43.27,33121.0,40.8378,40.9134,40.8284,40.8945,33121.0
2021-07-19 14:50:00,43.28,43.32,43.23,43.23,16804.0,40.904,40.9418,40.8567,40.8567,16804.0
2021-07-19 15:00:00,43.22,43.29,43.17,43.28,22910.0,40.8473,40.9134,40.8,40.904,22910.0
2021-07-19 15:10:00,43.24,43.3,43.15,43.18,26586.0,40.8662,40.9229,40.7811,40.8095,26586.0
2021-07-19 15:20:00,43.17,43.2,43.11,43.12,29274.0,40.8,40.8284,40.7433,40.7528,29274.0
2021-07-19 15:30:00,43.12,43.26,43.12,43.25,73009.0,40.7528,40.8851,40.7528,40.8756,73009.0
2021-07-19 15:40:00,43.26,43.43,43.24,43.41,73433.0,40.8851,41.0458,40.8662,41.0268,73433.0
2021-07-19 15:50:00,43.4,43.47,43.36,43.38,118006.0,41.0174,41.0836,40.9796,40.9985,118006.0
2021-07-20 09:30:00,43.6,43.76,43.47,43.76,59484.0,41.2064,41.3576,41.0836,41.3576,59484.0
2021-07-20 09:40:00,43.74,43.87,43.68,43.83,28634.0,41.3387,41.4616,41.282,41.4238,28634.0
2021-07-20 09:50:00,43.79,44.1,43.79,44.02,26720.0,41.386,41.679,41.386,41.6034,26720.0
2021-07-20 10:00:00,43.98,44.08,43.86,43.94,40476.0,41.5656,41.6601,41.4521,41.5278,40476.0
2021-07-20 10:10:00,43.95,44.12,43.91,44.06,24413.0,41.5372,41.6979,41.4994,41.6412,24413.0
2021-07-20 10:20:00,44.08,44.14,44.0,44.02,24572.0,41.6601,41.7168,41.5845,41.6034,24572.0
2021-07-20 10:30:00,43.99,44.01,43.85,43.86,29667.0,41.575,41.5939,41.4427,41.4521,29667.0
2021-07-20 10:40:00,43.83,43.83,43.39,43.42,37489.0,41.4238,41.4238,41.0079,41.0363,37489.0
2021-07-20 10:50:00,43.44,43.46,43.26,43.46,22478.0,41.0552,41.0741,40.8851,41.0741,22478.0
2021-07-20 11:00:00,43.47,43.47,43.26,43.3,13670.0,41.0836,41.0836,40.8851,40.9229,13670.0
2021-07-20 11:10:00,43.31,43.5,43.31,43.4,16700.0,40.9323,41.1119,40.9323,41.0174,16700.0
2021-07-20 11:20:00,43.41,43.49,43.36,43.39,14302.0,41.0268,41.1025,40.9796,41.0079,14302.0
2021-07-20 11:30:00,43.36,43.46,43.35,43.39,13102.0,40.9796,41.0741,40.9701,41.0079,13102.0
2021-07-20 11:40:00,43.38,43.45,43.34,43.41,18393.0,40.9985,41.0647,40.9607,41.0268,18393.0
2021-07-20 11:50:00,43.42,43.49,43.4,43.48,5317.0,41.0363,41.1025,41.0174,41.093,5317.0
2021-07-20 12:00:00,43.49,43.56,43.45,43.54,8260.0,41.1025,41.1686,41.0647,41.1497,8260.0
2021-07-20 12:10:00,43.54,43.67,43.54,43.66,7381.0,41.1497,41.2726,41.1497,41.2631,7381.0
2021-07-20 12:20:00,43.67,43.69,43.57,43.67,4820.0,41.2726,41.2915,41.1781,41.2726,4820.0
2021-07-20 12:30:00,43.65,43.74,43.65,43.7,2200.0,41.2537,41.3387,41.2537,41.3009,2200.0
2021-07-20 12:40:00,43.74,43.74,43.69,43.73,3590.0,41.3387,41.3387,41.2915,41.3293,3590.0
2021-07-20 12:50:00,43.73,43.8,43.7,43.72,5238.0,41.3293,41.3954,41.3009,41.3198,5238.0
2021-07-20 13:00:00,43.72,43.73,43.51,43.51,8121.0,41.3198,41.3293,41.1214,41.1214,8121.0
2021-07-20 13:10:00,43.5,43.51,43.45,43.5,3245.0,41.1119,41.1214,41.0647,41.1119,3245.0
2021-07-20 13:20:00,43.5,43.5,43.39,43.4,3804.0,41.1119,41.1119,41.0079,41.0174,3804.0
2021-07-20 13:30:00,43.41,43.48,43.39,43.42,10915.0,41.0268,41.093,41.0079,41.0363,10915.0
2021-07-20 13:40:00,43.44,43.49,43.23,43.23,42390.0,41.0552,41.1025,40.8567,40.8567,42390.0
2021-07-20 13:50:00,43.25,43.34,43.2,43.33,23896.0,40.8756,40.9607,40.8284,40.9512,23896.0
2021-07-20 14:00:00,43.34,43.43,43.31,43.42,3043.0,40.9607,41.0458,40.9323,41.0363,3043.0
2021-07-20 14:10:00,43.43,43.45,43.34,43.34,3801.0,41.0458,41.0647,40.9607,40.9607,3801.0
2021-07-20 14:20:00,43.32,43.32,43.23,43.23,4100.0,40.9418,40.9418,40.8567,40.8567,4100.0
2021-07-20 14:30:00,43.23,43.23,43.17,43.17,6723.0,40.8567,40.8567,40.8,40.8,6723.0
2021-07-20 14:40:00,43.17,43.29,43.16,43.26,9540.0,40.8,40.9134,40.7906,40.8851,9540.0
2021-07-20 14:50:00,43.29,43.34,43.29,43.29,3600.0,40.9134,40.9607,40.9134,40.9134,3600.0
2021-07-20 15:00:00,43.3,43.38,43.28,43.37,5600.0,40.9229,40.9985,40.904,40.989,5600.0
2021-07-20 15:10:00,43.39,43.45,43.37,43.39,5359.0,41.0079,41.0647,40.989,41.0079,5359.0
2021-07-20 15:20:00,43.4,43.47,43.4,43.43,4751.0,41.0174,41.0836,41.0174,41.0458,4751.0
2021-07-20 15:30:00,43.44,43.5,43.41,43.41,10823.0,41.0552,41.1119,41.0268,41.0268,10823.0
2021-07-20 15:40:00,43.4,43.48,43.4,43.47,6495.0,41.0174,41.093,41.0174,41.0836,6495.0
2021-07-20 15:50:00,43.47,43.54,43.44,43.52,79263.0,41.0836,41.1497,41.0552,41.1308,79263.0
2021-07-21 09:30:00,43.22,43.59,43.08,43.34,103307.0,40.8473,41.197,40.715,40.9607,103307.0
2021-07-21 09:40:00,43.34,43.62,43.28,43.6,21324.0,40.9607,41.2253,40.904,41.2064,21324.0
2021-07-21 09:50:00,43.62,43.83,43.62,43.77,25800.0,41.2253,41.4238,41.2253,41.3671,25800.0
2021-07-21 10:00:00,43.78,43.78,43.58,43.67,18331.0,41.3765,41.3765,41.1875,41.2726,18331.0
2021-07-21 10:10:00,43.7,43.8,43.63,43.72,20041.0,41.3009,41.3954,41.2348,41.3198,20041.0
2021-07-21 10:20:00,43.71,43.81,43.64,43.69,12604.0,41.3104,41.4049,41.2442,41.2915,12604.0
2021-07-21 10:30:00,43.68,43.72,43.59,43.68,5818.0,41.282,41.3198,41.197,41.282,5818.0
2021-07-21 10:40:00,43.67,43.74,43.61,43.69,16261.0,41.2726,41.3387,41.2159,41.2915,16261.0
2021-07-21 10:50:00,43.68,43.79,43.67,43.79,17022.0,41.282,41.386,41.2726,41.386,17022.0
2021-07-21 11:00:00,43.77,43.9,43.77,43.89,10922.0,41.3671,41.4899,41.3671,41.4805,10922.0
2021-07-21 11:10:00,43.88,43.97,43.86,43.97,12021.0,41.471,41.5561,41.4521,41.5561,12021.0
2021-07-21 11:20:00,43.98,44.08,43.93,44.08,7371.0,41.5656,41.6601,41.5183,41.6601,7371.0
2021-07-21 11:30:00,44.08,44.14,44.06,44.09,20515.0,41.6601,41.7168,41.6412,41.6695,20515.0
2021-07-21 11:40:00,44.1,44.45,44.1,44.41,86885.0,41.679,42.0098,41.679,41.9719,86885.0
2021-07-21 11:50:00,44.42,44.42,44.31,44.35,6314.0,41.9814,41.9814,41.8774,41.9152,6314.0
2021-07-21 12:00:00,44.33,44.42,44.27,44.41,5543.0,41.8963,41.9814,41.8396,41.9719,5543.0
2021-07-21 12:10:00,44.38,44.39,44.34,44.35,4540.0,41.9436,41.953,41.9058,41.9152,4540.0
2021-07-21 12:20:00,44.35,44.4,44.3,44.3,7467.0,41.9152,41.9625,41.868,41.868,7467.0
2021-07-21 12:30:00,44.31,44.31,44.24,44.27,5884.0,41.8774,41.8774,41.8113,41.8396,5884.0
2021-07-21 12:40:00,44.27,44.39,44.27,44.39,15548.0,41.8396,41.953,41.8396,41.953,15548.0
2021-07-21 12:50:00,44.39,44.46,44.38,44.38,5145.0,41.953,42.0192,41.9436,41.9436,5145.0
2021-07-21 13:00:00,44.42,44.49,44.42,44.45,6112.0,41.9814,42.0476,41.9814,42.0098,6112.0
2021-07-21 13:10:00,44.44,44.47,44.41,44.47,3132.0,42.0003,42.0287,41.9719,42.0287,3132.0
2021-07-21 13:20:00,44.49,44.58,44.49,44.5,15716.0,42.0476,42.1326,42.0476,42.057,15716.0
2021-07-21 13:30:00,44.49,44.54,44.47,44.49,7246.0,42.0476,42.0948,42.0287,42.0476,7246.0
2021-07-21 13:40:00,44.5,44.51,44.45,44.51,8615.0,42.057,42.0665,42.0098,42.0665,8615.0
2021-07-21 13:50:00,44.52,44.58,44.46,44.46,18135.0,42.0759,42.1326,42.0192,42.0192,18135.0
2021-07-21 14:00:00,44.46,44.59,44.45,44.53,8799.0,42.0192,42.1421,42.0098,42.0854,8799.0
2021-07-21 14:10:00,44.54,44.54,44.46,44.47,12669.0,42.0948,42.0948,42.0192,42.0287,12669.0
2021-07-21 14:20:00,44.46,44.46,44.41,44.45,8593.0,42.0192,42.0192,41.9719,42.0098,8593.0
2021-07-21 14:30:00,44.45,44.52,44.42,44.52,9686.0,42.0098,42.0759,41.9814,42.0759,9686.0
2021-07-21 14:40:00,44.52,44.56,44.48,44.56,5863.0,42.0759,42.1137,42.0381,42.1137,5863.0
2021-07-21 14:50:00,44.57,44.6,44.55,44.59,11939.0,42.1232,42.1515,42.1043,42.1421,11939.0
2021-07-21 15:00:00,44.59,44.68,44.59,44.68,10077.0,42.1421,42.2271,42.1421,42.2271,10077.0
2021-07-21 15:10:00,44.68,44.7,44.64,44.66,10860.0,42.2271,42.246,42.1893,42.2082,10860.0
2021-07-21 15:20:00,44.67,44.69,44.59,44.61,13298.0,42.2177,42.2366,42.1421,42.161,13298.0
2021-07-21 15:30:00,44.63,44.64,44.57,44.62,12893.0,42.1799,42.1893,42.1232,42.1704,12893.0
2021-07-21 15:40:00,44.63,44.65,44.54,44.54,26419.0,42.1799,42.1988,42.0948,42.0948,26419.0
2021-07-21 15:50:00,44.52,44.56,44.47,44.52,81699.0,42.0759,42.1137,42.0287,42.0759,81699.0
2021-07-22 09:30:00,44.45,44.48,43.69,43.74,59148.0,42.0098,42.0381,41.2915,41.3387,59148.0
2021-07-22 09:40:00,43.69,43.91,43.59,43.67,57835.0,41.2915,41.4994,41.197,41.2726,57835.0
2021-07-22 09:50:00,43.65,43.72,43.56,43.66,32775.0,41.2537,41.3198,41.1686,41.2631,32775.0
2021-07-22 10:00:00,43.67,43.79,43.65,43.74,23984.0,41.2726,41.386,41.2537,41.3387,23984.0
2021-07-22 10:10:00,43.77,44.03,43.77,44.03,6302.0,41.3671,41.6128,41.3671,41.6128,6302.0
2021-07-22 10:20:00,44.02,44.06,43.96,44.02,20730.0,41.6034,41.6412,41.5467,41.6034,20730.0
2021-07-22 10:30:00,43.99,44.05,43.9,44.03,6505.0,41.575,41.6317,41.4899,41.6128,6505.0
2021-07-22 10:40:00,44.01,44.09,43.91,44.07,17929.0,41.5939,41.6695,41.4994,41.6506,17929.0
2021-07-22 10:50:00,44.03,44.04,43.85,43.87,16057.0,41.6128,41.6223,41.4427,41.4616,16057.0
2021-07-22 11:00:00,43.9,43.9,43.8,43.82,10390.0,41.4899,41.4899,41.3954,41.4143,10390.0
2021-07-22 11:10:00,43.84,44.02,43.83,44.02,7137.0,41.4332,41.6034,41.4238,41.6034,7137.0
2021-07-22 11:20:00,44.03,44.09,43.98,44.09,4334.0,41.6128,41.6695,41.5656,41.6695,4334.0
2021-07-22 11:30:00,44.09,44.23,44.08,44.13,15354.0,41.6695,41.8018,41.6601,41.7073,15354.0
2021-07-22 11:40:00,44.15,44.28,44.06,44.28,6421.0,41.7262,41.8491,41.6412,41.8491,6421.0
2021-07-22 11:50:00,44.28,44.35,44.24,44.26,14397.0,41.8491,41.9152,41.8113,41.8302,14397.0
2021-07-22 12:00:00,44.27,44.38,44.27,44.38,4807.0,41.8396,41.9436,41.8396,41.9436,4807.0
2021-07-22 12:10:00,44.38,44.4,44.33,44.35,7732.0,41.9436,41.9625,41.8963,41.9152,7732.0
2021-07-22 12:20:00,44.35,44.35,44.26,44.35,13621.0,41.9152,41.9152,41.8302,41.9152,13621.0
2021-07-22 12:30:00,44.35,44.38,44.31,44.35,15741.0,41.9152,41.9436,41.8774,41.9152,15741.0
2021-07-22 12:40:00,44.34,44.42,44.32,44.32,10849.0,41.9058,41.9814,41.8869,41.8869,10849.0
2021-07-22 12:50:00,44.34,44.39,44.34,44.36,6856.0,41.9058,41.953,41.9058,41.9247,6856.0
2021-07-22 13:00:00,44.36,44.42,44.36,44.37,4549.0,41.9247,41.9814,41.9247,41.9341,4549.0
2021-07-22 13:10:00,44.36,44.41,44.29,44.29,10466.0,41.9247,41.9719,41.8585,41.8585,10466.0
2021-07-22 13:20:00,44.28,44.32,44.21,44.21,11856.0,41.8491,41.8869,41.7829,41.7829,11856.0
2021-07-22 13:30:00,44.21,44.21,44.11,44.14,16017.0,41.7829,41.7829,41.6884,41.7168,16017.0
2021-07-22 13:40:00,44.13,44.21,44.13,44.21,3800.0,41.7073,41.7829,41.7073,41.7829,3800.0
2021-07-22 13:50:00,44.22,44.28,44.22,44.23,6082.0,41.7924,41.8491,41.7924,41.8018,6082.0
2021-07-22 14:00:00,44.29,44.32,44.25,44.25,5912.0,41.8585,41.8869,41.8207,41.8207,5912.0
2021-07-22 14:10:00,44.24,44.32,44.22,44.27,8300.0,41.8113,41.8869,41.7924,41.8396,8300.0
2021-07-22 14:20:00,44.27,44.27,44.19,44.19,1951.0,41.8396,41.8396,41.764,41.764,1951.0
2021-07-22 14:30:00,44.2,44.21,44.12,44.12,15747.0,41.7735,41.7829,41.6979,41.6979,15747.0
2021-07-22 14:40:00,44.15,44.23,44.15,44.22,4778.0,41.7262,41.8018,41.7262,41.7924,4778.0
2021-07-22 14:50:00,44.22,44.23,44.19,44.2,8045.0,41.7924,41.8018,41.764,41.7735,8045.0
2021-07-22 15:00:00,44.2,44.23,44.16,44.19,8445.0,41.7735,41.8018,41.7357,41.764,8445.0
2021-07-22 15:10:00,44.18,44.21,44.15,44.17,6845.0,41.7546,41.7829,41.7262,41.7451,6845.0
2021-07-22 15:20:00,44.17,44.18,44.11,44.16,8428.0,41.7451,41.7546,41.6884,41.7357,8428.0
2021-07-22 15:30:00,44.16,44.19,44.12,44.16,14777.0,41.7357,41.764,41.6979,41.7357,14777.0
2021-07-22 15:40:00,44.16,44.16,44.11,44.14,11199.0,41.7357,41.7357,41.6884,41.7168,11199.0
2021-07-22 15:50:00,44.13,44.13,44.04,44.06,57126.0,41.7073,41.7073,41.6223,41.6412,57126.0
2021-07-23 09:30:00,43.95,44.09,43.7,43.72,49257.0,41.5372,41.6695,41.3009,41.3198,49257.0
2021-07-23 09:40:00,43.71,43.87,43.66,43.77,12246.0,41.3104,41.4616,41.2631,41.3671,12246.0
2021-07-23 09:50:00,43.79,43.8,43.71,43.77,9371.0,41.386,41.3954,41.3104,41.3671,9371.0
2021-07-23 10:00:00,43.75,43.75,43.58,43.6,8065.0,41.3482,41.3482,41.1875,41.2064,8065.0
2021-07-23 10:10:00,43.62,43.63,43.5,43.53,5163.0,41.2253,41.2348,41.1119,41.1403,5163.0
2021-07-23 10:20:00,43.52,43.6,43.4,43.6,36695.0,41.1308,41.2064,41.0174,41.2064,36695.0
2021-07-23 10:30:00,43.59,43.63,43.49,43.49,6439.0,41.197,41.2348,41.1025,41.1025,6439.0
2021-07-23 10:40:00,43.48,43.54,43.43,43.52,13952.0,41.093,41.1497,41.0458,41.1308,13952.0
2021-07-23 10:50:00,43.53,43.6,43.51,43.6,1950.0,41.1403,41.2064,41.1214,41.2064,1950.0
2021-07-23 11:00:00,43.62,43.66,43.6,43.64,9760.0,41.2253,41.2631,41.2064,41.2442,9760.0
2021-07-23 11:10:00,43.64,43.75,43.62,43.75,8287.0,41.2442,41.3482,41.2253,41.3482,8287.0
2021-07-23 11:20:00,43.79,43.82,43.74,43.78,8020.0,41.386,41.4143,41.3387,41.3765,8020.0
2021-07-23 11:30:00,43.8,43.9,43.8,43.9,3645.0,41.3954,41.4899,41.3954,41.4899,3645.0
2021-07-23 11:40:00,43.92,43.95,43.88,43.91,4958.0,41.5089,41.5372,41.471,41.4994,4958.0
2021-07-23 11:50:00,43.89,43.91,43.83,43.9,8137.0,41.4805,41.4994,41.4238,41.4899,8137.0
2021-07-23 12:00:00,43.92,43.92,43.81,43.87,36000.0,41.5089,41.5089,41.4049,41.4616,36000.0
2021-07-23 12:10:00,43.88,43.91,43.82,43.82,5711.0,41.471,41.4994,41.4143,41.4143,5711.0
2021-07-23 12:20:00,43.83,43.88,43.82,43.83,4059.0,41.4238,41.471,41.4143,41.4238,4059.0
2021-07-23 12:30:00,43.84,43.84,43.74,43.77,6955.0,41.4332,41.4332,41.3387,41.3671,6955.0
2021-07-23 12:40:00,43.77,43.8,43.75,43.76,7049.0,41.3671,41.3954,41.3482,41.3576,7049.0
2021-07-23 12:50:00,43.8,43.8,43.74,43.74,5874.0,41.3954,41.3954,41.3387,41.3387,5874.0
2021-07-23 13:00:00,43.76,43.82,43.75,43.75,9588.0,41.3576,41.4143,41.3482,41.3482,9588.0
2021-07-23 13:10:00,43.76,43.76,43.68,43.7,5651.0,41.3576,41.3576,41.282,41.3009,5651.0
2021-07-23 13:20:00,43.71,43.72,43.68,43.72,4304.0,41.3104,41.3198,41.282,41.3198,4304.0
2021-07-23 13:30:00,43.73,43.77,43.69,43.74,5302.0,41.3293,41.3671,41.2915,41.3387,5302.0
2021-07-23 13:40:00,43.74,43.81,43.73,43.81,3483.0,41.3387,41.4049,41.3293,41.4049,3483.0
2021-07-23 13:50:00,43.8,43.82,43.75,43.77,6654.0,41.3954,41.4143,41.3482,41.3671,6654.0
2021-07-23 14:00:00,43.77,43.79,43.76,43.78,2320.0,41.3671,41.386,41.3576,41.3765,2320.0
2021-07-23 14:10:00,43.79,43.82,43.75,43.76,4800.0,41.386,41.4143,41.3482,41.3576,4800.0
2021-07-23 14:20:00,43.77,43.78,43.64,43.68,7130.0,41.3671,41.3765,41.2442,41.282,7130.0
2021-07-23 14:30:00,43.67,43.7,43.62,43.62,4033.0,41.2726,41.3009,41.2253,41.2253,4033.0
2021-07-23 14:40:00,43.62,43.64,43.6,43.6,3462.0,41.2253,41.2442,41.2064,41.2064,3462.0
2021-07-23 14:50:00,43.61,43.63,43.58,43.62,5409.0,41.2159,41.2348,41.1875,41.2253,5409.0
2021-07-23 15:00:00,43.63,43.63,43.56,43.56,7965.0,41.2348,41.2348,41.1686,41.1686,7965.0
2021-07-23 15:10:00,43.56,43.59,43.55,43.59,6368.0,41.1686,41.197,41.1592,41.197,6368.0
2021-07-23 15:20:00,43.6,43.61,43.55,43.59,15063.0,41.2064,41.2159,41.1592,41.197,15063.0
2021-07-23 15:30:00,43.59,43.64,43.58,43.64,10571.0,41.197,41.2442,41.1875,41.2442,10571.0
2021-07-23 15:40:00,43.65,43.71,43.65,43.68,18411.0,41.2537,41.3104,41.2537,41.282,18411.0
2021-07-23 15:50:00,43.68,43.7,43.62,43.62,29718.0,41.282,41.3009,41.2253,41.2253,29718.0
2021-07-26 09:30:00,43.59,44.06,43.47,44.03,77623.0,41.197,41.6412,41.0836,41.6128,77623.0
2021-07-26 09:40:00,44.0,44.41,44.0,44.33,37131.0,41.5845,41.9719,41.5845,41.8963,37131.0
2021-07-26 09:50:00,44.38,44.56,44.38,44.46,20849.0,41.9436,42.1137,41.9436,42.0192,20849.0
2021-07-26 10:00:00,44.45,44.49,44.22,44.4,39817.0,42.0098,42.0476,41.7924,41.9625,39817.0
2021-07-26 10:10:00,44.45,44.45,44.3,44.41,13014.0,42.0098,42.0098,41.868,41.9719,13014.0
2021-07-26 10:20:00,44.39,44.42,44.25,44.4,11457.0,41.953,41.9814,41.8207,41.9625,11457.0
2021-07-26 10:30:00,44.42,44.46,44.22,44.29,9114.0,41.9814,42.0192,41.7924,41.8585,9114.0
2021-07-26 10:40:00,44.3,44.51,44.25,44.51,7352.0,41.868,42.0665,41.8207,42.0665,7352.0
2021-07-26 10:50:00,44.56,44.61,44.53,44.56,6736.0,42.1137,42.161,42.0854,42.1137,6736.0
2021-07-26 11:00:00,44.57,44.58,44.27,44.28,7605.0,42.1232,42.1326,41.8396,41.8491,7605.0
2021-07-26 11:10:00,44.28,44.28,44.18,44.2,12248.0,41.8491,41.8491,41.7546,41.7735,12248.0
2021-07-26 11:20:00,44.21,44.21,44.08,44.16,8470.0,41.7829,41.7829,41.6601,41.7357,8470.0
2021-07-26 11:30:00,44.19,44.38,44.19,44.36,9083.0,41.764,41.9436,41.764,41.9247,9083.0
2021-07-26 11:40:00,44.36,44.45,44.32,44.45,6181.0,41.9247,42.0098,41.8869,42.0098,6181.0
2021-07-26 11:50:00,44.45,44.45,44.33,44.37,5736.0,42.0098,42.0098,41.8963,41.9341,5736.0
2021-07-26 12:00:00,44.37,44.37,44.3,44.33,5423.0,41.9341,41.9341,41.868,41.8963,5423.0
2021-07-26 12:10:00,44.29,44.38,44.27,44.27,4889.0,41.8585,41.9436,41.8396,41.8396,4889.0
2021-07-26 12:20:00,44.3,44.34,44.27,44.29,3765.0,41.868,41.9058,41.8396,41.8585,3765.0
2021-07-26 12:30:00,44.28,44.39,44.28,44.38,5451.0,41.8491,41.953,41.8491,41.9436,5451.0
2021-07-26 12:40:00,44.37,44.41,44.35,44.38,2910.0,41.9341,41.9719,41.9152,41.9436,2910.0
2021-07-26 12:50:00,44.39,44.42,44.35,44.36,2320.0,41.953,41.9814,41.9152,41.9247,2320.0
2021-07-26 13:00:00,44.37,44.37,44.25,44.25,5348.0,41.9341,41.9341,41.8207,41.8207,5348.0
2021-07-26 13:10:00,44.26,44.27,44.24,44.25,1407.0,41.8302,41.8396,41.8113,41.8207,1407.0
2021-07-26 13:20:00,44.26,44.36,44.26,44.34,5399.0,41.8302,41.9247,41.8302,41.9058,5399.0
2021-07-26 13:30:00,44.33,44.33,44.27,44.29,6009.0,41.8963,41.8963,41.8396,41.8585,6009.0
2021-07-26 13:40:00,44.3,44.32,44.27,44.31,6068.0,41.868,41.8869,41.8396,41.8774,6068.0
2021-07-26 13:50:00,44.31,44.36,44.29,44.3,2329.0,41.8774,41.9247,41.8585,41.868,2329.0
2021-07-26 14:00:00,44.3,44.3,44.21,44.26,5271.0,41.868,41.868,41.7829,41.8302,5271.0
2021-07-26 14:10:00,44.25,44.3,44.22,44.25,12321.0,41.8207,41.868,41.7924,41.8207,12321.0
2021-07-26 14:20:00,44.24,44.3,44.2,44.3,6367.0,41.8113,41.868,41.7735,41.868,6367.0
2021-07-26 14:30:00,44.29,44.35,44.29,44.35,12326.0,41.8585,41.9152,41.8585,41.9152,12326.0
2021-07-26 14:40:00,44.35,44.35,44.29,44.33,12413.0,41.9152,41.9152,41.8585,41.8963,12413.0
2021-07-26 14:50:00,44.33,44.36,44.33,44.35,7270.0,41.8963,41.9247,41.8963,41.9152,7270.0
2021-07-26 15:00:00,44.34,44.42,44.3,44.41,13825.0,41.9058,41.9814,41.868,41.9719,13825.0
2021-07-26 15:10:00,44.4,44.42,44.35,44.35,14722.0,41.9625,41.9814,41.9152,41.9152,14722.0
2021-07-26 15:20:00,44.36,44.36,44.29,44.31,14577.0,41.9247,41.9247,41.8585,41.8774,14577.0
2021-07-26 15:30:00,44.31,44.32,44.26,44.3,15715.0,41.8774,41.8869,41.8302,41.868,15715.0
2021-07-26 15:40:00,44.3,44.37,44.3,44.32,31863.0,41.868,41.9341,41.868,41.8869,31863.0
2021-07-26 15:50:00,44.34,44.38,44.28,44.34,83643.0,41.9058,41.9436,41.8491,41.9058,83643.0
2021-07-27 09:30:00,44.18,44.3,43.85,43.91,57642.0,41.7546,41.868,41.4427,41.4994,57642.0
2021-07-27 09:40:00,43.88,43.96,43.73,43.81,24859.0,41.471,41.5467,41.3293,41.4049,24859.0
2021-07-27 09:50:00,43.82,43.89,43.75,43.75,9841.0,41.4143,41.4805,41.3482,41.3482,9841.0
2021-07-27 10:00:00,43.75,43.89,43.74,43.82,12850.0,41.3482,41.4805,41.3387,41.4143,12850.0
2021-07-27 10:10:00,43.83,43.92,43.72,43.91,5864.0,41.4238,41.5089,41.3198,41.4994,5864.0
2021-07-27 10:20:00,43.81,43.9,43.62,43.62,7971.0,41.4049,41.4899,41.2253,41.2253,7971.0
2021-07-27 10:30:00,43.6,43.71,43.54,43.62,16967.0,41.2064,41.3104,41.1497,41.2253,16967.0
2021-07-27 10:40:00,43.61,43.68,43.57,43.61,3535.0,41.2159,41.282,41.1781,41.2159,3535.0
2021-07-27 10:50:00,43.59,43.79,43.55,43.74,10146.0,41.197,41.386,41.1592,41.3387,10146.0
2021-07-27 11:00:00,43.75,43.75,43.61,43.61,5431.0,41.3482,41.3482,41.2159,41.2159,5431.0
2021-07-27 11:10:00,43.6,43.72,43.6,43.67,7087.0,41.2064,41.3198,41.2064,41.2726,7087.0
2021-07-27 11:20:00,43.66,43.82,43.66,43.82,10699.0,41.2631,41.4143,41.2631,41.4143,10699.0
2021-07-27 11:30:00,43.81,43.81,43.59,43.59,8387.0,41.4049,41.4049,41.197,41.197,8387.0
2021-07-27 11:40:00,43.58,43.67,43.58,43.61,5368.0,41.1875,41.2726,41.1875,41.2159,5368.0
2021-07-27 11:50:00,43.6,43.61,43.52,43.52,15814.0,41.2064,41.2159,41.1308,41.1308,15814.0
2021-07-27 12:00:00,43.51,43.57,43.43,43.57,14695.0,41.1214,41.1781,41.0458,41.1781,14695.0
2021-07-27 12:10:00,43.55,43.55,43.48,43.49,9071.0,41.1592,41.1592,41.093,41.1025,9071.0
2021-07-27 12:20:00,43.54,43.57,43.52,43.54,6054.0,41.1497,41.1781,41.1308,41.1497,6054.0
2021-07-27 12:30:00,43.55,43.63,43.53,43.63,7079.0,41.1592,41.2348,41.1403,41.2348,7079.0
2021-07-27 12:40:00,43.64,43.76,43.63,43.74,5105.0,41.2442,41.3576,41.2348,41.3387,5105.0
2021-07-27 12:50:00,43.75,43.77,43.67,43.73,6688.0,41.3482,41.3671,41.2726,41.3293,6688.0
2021-07-27 13:00:00,43.72,43.8,43.72,43.8,5461.0,41.3198,41.3954,41.3198,41.3954,5461.0
2021-07-27 13:10:00,43.8,43.8,43.73,43.77,5417.0,41.3954,41.3954,41.3293,41.3671,5417.0
2021-07-27 13:20:00,43.77,43.84,43.76,43.83,16776.0,41.3671,41.4332,41.3576,41.4238,16776.0
2021-07-27 13:30:00,43.83,43.91,43.83,43.89,9080.0,41.4238,41.4994,41.4238,41.4805,9080.0
2021-07-27 13:40:00,43.88,43.92,43.87,43.92,8424.0,41.471,41.5089,41.4616,41.5089,8424.0
2021-07-27 13:50:00,43.92,43.96,43.89,43.91,5442.0,41.5089,41.5467,41.4805,41.4994,5442.0
2021-07-27 14:00:00,43.91,43.96,43.88,43.92,5876.0,41.4994,41.5467,41.471,41.5089,5876.0
2021-07-27 14:10:00,43.91,43.98,43.89,43.98,10446.0,41.4994,41.5656,41.4805,41.5656,10446.0
2021-07-27 14:20:00,43.98,43.98,43.9,43.94,6657.0,41.5656,41.5656,41.4899,41.5278,6657.0
2021-07-27 14:30:00,43.94,43.97,43.91,43.93,8989.0,41.5278,41.5561,41.4994,41.5183,8989.0
2021-07-27 14:40:00,43.91,43.96,43.89,43.92,6125.0,41.4994,41.5467,41.4805,41.5089,6125.0
2021-07-27 14:50:00,43.92,43.92,43.89,43.9,9183.0,41.5089,41.5089,41.4805,41.4899,9183.0
2021-07-27 15:00:00,43.91,43.91,43.85,43.87,9301.0,41.4994,41.4994,41.4427,41.4616,9301.0
2021-07-27 15:10:00,43.87,43.9,43.84,43.88,19189.0,41.4616,41.4899,41.4332,41.471,19189.0
2021-07-27 15:20:00,43.88,43.89,43.84,43.85,14988.0,41.471,41.4805,41.4332,41.4427,14988.0
2021-07-27 15:30:00,43.85,43.86,43.81,43.84,16360.0,41.4427,41.4521,41.4049,41.4332,16360.0
2021-07-27 15:40:00,43.83,43.91,43.83,43.89,27873.0,41.4238,41.4994,41.4238,41.4805,27873.0
2021-07-27 15:50:00,43.9,44.05,43.9,44.01,118662.0,41.4899,41.6317,41.4899,41.5939,118662.0
2021-07-28 09:30:00,43.77,44.1,43.71,43.95,51628.0,41.3671,41.679,41.3104,41.5372,51628.0
2021-07-28 09:40:00,43.91,44.09,43.84,44.09,22129.0,41.4994,41.6695,41.4332,41.6695,22129.0
2021-07-28 09:50:00,44.06,44.07,43.92,43.98,5700.0,41.6412,41.6506,41.5089,41.5656,5700.0
2021-07-28 10:00:00,43.95,44.27,43.95,44.17,28029.0,41.5372,41.8396,41.5372,41.7451,28029.0
2021-07-28 10:10:00,44.19,44.23,44.05,44.05,11367.0,41.764,41.8018,41.6317,41.6317,11367.0
2021-07-28 10:20:00,44.09,44.13,43.98,44.04,17470.0,41.6695,41.7073,41.5656,41.6223,17470.0
2021-07-28 10:30:00,44.07,44.18,44.06,44.1,12184.0,41.6506,41.7546,41.6412,41.679,12184.0
2021-07-28 10:40:00,44.11,44.2,44.08,44.19,8314.0,41.6884,41.7735,41.6601,41.764,8314.0
2021-07-28 10:50:00,44.21,44.21,44.16,44.2,2021.0,41.7829,41.7829,41.7357,41.7735,2021.0
2021-07-28 11:00:00,44.22,44.26,44.2,44.24,6870.0,41.7924,41.8302,41.7735,41.8113,6870.0
2021-07-28 11:10:00,44.24,44.28,44.22,44.22,3294.0,41.8113,41.8491,41.7924,41.7924,3294.0
2021-07-28 11:20:00,44.21,44.36,44.21,44.33,10311.0,41.7829,41.9247,41.7829,41.8963,10311.0
2021-07-28 11:30:00,44.32,44.39,44.32,44.39,6408.0,41.8869,41.953,41.8869,41.953,6408.0
2021-07-28 11:40:00,44.37,44.43,44.35,44.38,7743.0,41.9341,41.9909,41.9152,41.9436,7743.0
2021-07-28 11:50:00,44.39,44.44,44.39,44.4,4948.0,41.953,42.0003,41.953,41.9625,4948.0
2021-07-28 12:00:00,44.4,44.4,44.37,44.39,4398.0,41.9625,41.9625,41.9341,41.953,4398.0
2021-07-28 12:10:00,44.38,44.39,44.34,44.35,4255.0,41.9436,41.953,41.9058,41.9152,4255.0
2021-07-28 12:20:00,44.33,44.36,44.28,44.33,4621.0,41.8963,41.9247,41.8491,41.8963,4621.0
2021-07-28 12:30:00,44.33,44.35,44.3,44.33,2427.0,41.8963,41.9152,41.868,41.8963,2427.0
2021-07-28 12:40:00,44.32,44.32,44.28,44.28,3599.0,41.8869,41.8869,41.8491,41.8491,3599.0
2021-07-28 12:50:00,44.29,44.37,44.29,44.36,3342.0,41.8585,41.9341,41.8585,41.9247,3342.0
2021-07-28 13:00:00,44.37,44.42,44.36,44.36,4404.0,41.9341,41.9814,41.9247,41.9247,4404.0
2021-07-28 13:10:00,44.36,44.37,44.26,44.26,4112.0,41.9247,41.9341,41.8302,41.8302,4112.0
2021-07-28 13:20:00,44.28,44.29,44.22,44.25,4040.0,41.8491,41.8585,41.7924,41.8207,4040.0
2021-07-28 13:30:00,44.22,44.25,44.18,44.18,3686.0,41.7924,41.8207,41.7546,41.7546,3686.0
2021-07-28 13:40:00,44.17,44.18,44.14,44.14,3839.0,41.7451,41.7546,41.7168,41.7168,3839.0
2021-07-28 13:50:00,44.13,44.15,44.06,44.07,11237.0,41.7073,41.7262,41.6412,41.6506,11237.0
2021-07-28 14:00:00,44.07,44.07,43.73,43.89,34603.0,41.6506,41.6506,41.3293,41.4805,34603.0
2021-07-28 14:10:00,43.88,44.24,43.88,44.14,18542.0,41.471,41.8113,41.471,41.7168,18542.0
2021-07-28 14:20:00,44.19,44.25,44.16,44.17,12274.0,41.764,41.8207,41.7357,41.7451,12274.0
2021-07-28 14:30:00,44.19,44.28,44.0,44.26,12083.0,41.764,41.8491,41.5845,41.8302,12083.0
2021-07-28 14:40:00,44.26,44.58,44.26,44.5,16690.0,41.8302,42.1326,41.8302,42.057,16690.0
2021-07-28 14:50:00,44.54,44.56,44.4,44.49,18426.0,42.0948,42.1137,41.9625,42.0476,18426.0
2021-07-28 15:00:00,44.5,44.6,44.49,44.56,10008.0,42.057,42.1515,42.0476,42.1137,10008.0
2021-07-28 15:10:00,44.55,44.65,44.55,44.65,22907.0,42.1043,42.1988,42.1043,42.1988,22907.0
2021-07-28 15:20:00,44.67,44.82,44.65,44.82,26968.0,42.2177,42.3594,42.1988,42.3594,26968.0
2021-07-28 15:30:00,44.82,44.91,44.79,44.82,26572.0,42.3594,42.4445,42.3311,42.3594,26572.0
2021-07-28 15:40:00,44.82,44.87,44.76,44.78,33453.0,42.3594,42.4067,42.3027,42.3216,33453.0
2021-07-28 15:50:00,44.78,44.99,44.76,44.94,74495.0,42.3216,42.5201,42.3027,42.4729,74495.0
2021-07-29 09:30:00,45.81,46.11,45.74,46.05,83032.0,43.2951,43.5786,43.2289,43.5219,83032.0
2021-07-29 09:40:00,46.05,46.38,46.0,46.31,74012.0,43.5219,43.8338,43.4747,43.7676,74012.0
2021-07-29 09:50:00,46.29,46.34,46.1,46.2,17851.0,43.7487,43.796,43.5692,43.6637,17851.0
2021-07-29 10:00:00,46.19,46.25,46.01,46.09,51651.0,43.6542,43.7109,43.4841,43.5597,51651.0
2021-07-29 10:10:00,46.1,46.45,46.1,46.38,23322.0,43.5692,43.9,43.5692,43.8338,23322.0
2021-07-29 10:20:00,46.36,46.46,46.25,46.28,13324.0,43.8149,43.9094,43.7109,43.7393,13324.0
2021-07-29 10:30:00,46.23,46.3,46.12,46.26,14102.0,43.692,43.7582,43.5881,43.7204,14102.0
2021-07-29 10:40:00,46.22,46.37,46.19,46.25,13145.0,43.6826,43.8243,43.6542,43.7109,13145.0
2021-07-29 10:50:00,46.26,46.26,46.17,46.25,12840.0,43.7204,43.7204,43.6353,43.7109,12840.0
2021-07-29 11:00:00,46.25,46.35,46.1,46.3,39502.0,43.7109,43.8054,43.5692,43.7582,39502.0
2021-07-29 11:10:00,46.27,46.38,46.27,46.38,17428.0,43.7298,43.8338,43.7298,43.8338,17428.0
2021-07-29 11:20:00,46.38,46.38,46.28,46.33,15995.0,43.8338,43.8338,43.7393,43.7865,15995.0
2021-07-29 11:30:00,46.31,46.45,46.23,46.43,34107.0,43.7676,43.9,43.692,43.8811,34107.0
2021-07-29 11:40:00,46.42,46.57,46.4,46.49,14815.0,43.8716,44.0134,43.8527,43.9378,14815.0
2021-07-29 11:50:00,46.49,46.51,46.43,46.47,16154.0,43.9378,43.9567,43.8811,43.9189,16154.0
2021-07-29 12:00:00,46.48,46.5,46.37,46.41,10773.0,43.9283,43.9472,43.8243,43.8622,10773.0
2021-07-29 12:10:00,46.41,46.44,46.39,46.43,7608.0,43.8622,43.8905,43.8433,43.8811,7608.0
2021-07-29 12:20:00,46.44,46.49,46.42,46.49,7047.0,43.8905,43.9378,43.8716,43.9378,7047.0
2021-07-29 12:30:00,46.5,46.5,46.37,46.39,10932.0,43.9472,43.9472,43.8243,43.8433,10932.0
2021-07-29 12:40:00,46.43,46.46,46.39,46.41,50227.0,43.8811,43.9094,43.8433,43.8622,50227.0
2021-07-29 12:50:00,46.41,46.52,46.41,46.52,24346.0,43.8622,43.9661,43.8622,43.9661,24346.0
2021-07-29 13:00:00,46.49,46.56,46.48,46.55,11753.0,43.9378,44.0039,43.9283,43.9945,11753.0
2021-07-29 13:10:00,46.54,46.54,46.42,46.47,4915.0,43.985,43.985,43.8716,43.9189,4915.0
2021-07-29 13:20:00,46.46,46.47,46.41,46.41,9457.0,43.9094,43.9189,43.8622,43.8622,9457.0
2021-07-29 13:30:00,46.42,46.45,46.27,46.31,11905.0,43.8716,43.9,43.7298,43.7676,11905.0
2021-07-29 13:40:00,46.31,46.35,46.3,46.32,10689.0,43.7676,43.8054,43.7582,43.7771,10689.0
2021-07-29 13:50:00,46.32,46.35,46.27,46.31,7791.0,43.7771,43.8054,43.7298,43.7676,7791.0
2021-07-29 14:00:00,46.31,46.36,46.28,46.33,9206.0,43.7676,43.8149,43.7393,43.7865,9206.0
2021-07-29 14:10:00,46.33,46.33,46.22,46.23,10293.0,43.7865,43.7865,43.6826,43.692,10293.0
2021-07-29 14:20:00,46.24,46.28,46.2,46.2,5455.0,43.7015,43.7393,43.6637,43.6637,5455.0
2021-07-29 14:30:00,46.19,46.24,46.19,46.22,10983.0,43.6542,43.7015,43.6542,43.6826,10983.0
2021-07-29 14:40:00,46.22,46.23,46.18,46.21,11204.0,43.6826,43.692,43.6448,43.6731,11204.0
2021-07-29 14:50:00,46.22,46.25,46.16,46.21,12565.0,43.6826,43.7109,43.6259,43.6731,12565.0
2021-07-29 15:00:00,46.22,46.25,46.2,46.23,22855.0,43.6826,43.7109,43.6637,43.692,22855.0
2021-07-29 15:10:00,46.23,46.23,46.16,46.19,33626.0,43.692,43.692,43.6259,43.6542,33626.0
2021-07-29 15:20:00,46.19,46.19,46.12,46.12,28468.0,43.6542,43.6542,43.5881,43.5881,28468.0
2021-07-29 15:30:00,46.13,46.17,46.12,46.12,33591.0,43.5975,43.6353,43.5881,43.5881,33591.0
2021-07-29 15:40:00,46.13,46.15,46.07,46.08,38577.0,43.5975,43.6164,43.5408,43.5503,38577.0
2021-07-29 15:50:00,46.07,46.15,46.0,46.07,112627.0,43.5408,43.6164,43.4747,43.5408,112627.0
2021-07-30 09:30:00,45.72,46.01,45.7,46.01,89224.0,43.21,43.4841,43.1911,43.4841,89224.0
2021-07-30 09:40:00,46.03,46.37,45.99,46.29,25303.0,43.503,43.8243,43.4652,43.7487,25303.0
2021-07-30 09:50:00,46.26,46.34,46.02,46.02,12120.0,43.7204,43.796,43.4936,43.4936,12120.0
2021-07-30 10:00:00,46.01,46.05,45.87,46.0,7918.0,43.4841,43.5219,43.3518,43.4747,7918.0
2021-07-30 10:10:00,45.97,45.98,45.83,45.84,18909.0,43.4463,43.4558,43.314,43.3234,18909.0
2021-07-30 10:20:00,45.82,45.83,45.67,45.67,7486.0,43.3045,43.314,43.1628,43.1628,7486.0
2021-07-30 10:30:00,45.66,45.71,45.53,45.65,13858.0,43.1533,43.2006,43.0305,43.1439,13858.0
2021-07-30 10:40:00,45.68,45.71,45.51,45.6,26468.0,43.1722,43.2006,43.0116,43.0966,26468.0
2021-07-30 10:50:00,45.61,45.65,45.49,45.56,7202.0,43.1061,43.1439,42.9927,43.0588,7202.0
2021-07-30 11:00:00,45.55,45.64,45.47,45.62,13159.0,43.0494,43.1344,42.9738,43.1155,13159.0
2021-07-30 11:10:00,45.6,45.7,45.59,45.7,7944.0,43.0966,43.1911,43.0872,43.1911,7944.0
2021-07-30 11:20:00,45.7,45.83,45.69,45.77,13231.0,43.1911,43.314,43.1817,43.2573,13231.0
2021-07-30 11:30:00,45.76,45.85,45.74,45.8,18337.0,43.2478,43.3329,43.2289,43.2856,18337.0
2021-07-30 11:40:00,45.8,45.85,45.78,45.83,8683.0,43.2856,43.3329,43.2667,43.314,8683.0
2021-07-30 11:50:00,45.84,45.93,45.81,45.9,4962.0,43.3234,43.4085,43.2951,43.3802,4962.0
2021-07-30 12:00:00,45.89,45.89,45.77,45.84,4480.0,43.3707,43.3707,43.2573,43.3234,4480.0
2021-07-30 12:10:00,45.85,45.85,45.76,45.76,8557.0,43.3329,43.3329,43.2478,43.2478,8557.0
2021-07-30 12:20:00,45.76,45.77,45.68,45.68,14094.0,43.2478,43.2573,43.1722,43.1722,14094.0
2021-07-30 12:30:00,45.68,45.71,45.62,45.71,6836.0,43.1722,43.2006,43.1155,43.2006,6836.0
2021-07-30 12:40:00,45.7,45.76,45.68,45.76,4614.0,43.1911,43.2478,43.1722,43.2478,4614.0
2021-07-30 12:50:00,45.76,45.78,45.62,45.63,9199.0,43.2478,43.2667,43.1155,43.125,9199.0
2021-07-30 13:00:00,45.63,45.7,45.54,45.7,14079.0,43.125,43.1911,43.0399,43.1911,14079.0
2021-07-30 13:10:00,45.71,45.71,45.65,45.65,6937.0,43.2006,43.2006,43.1439,43.1439,6937.0
2021-07-30 13:20:00,45.65,45.68,45.59,45.59,8832.0,43.1439,43.1722,43.0872,43.0872,8832.0
2021-07-30 13:30:00,45.56,45.59,45.53,45.57,3812.0,43.0588,43.0872,43.0305,43.0683,3812.0
2021-07-30 13:40:00,45.57,45.6,45.55,45.57,3208.0,43.0683,43.0966,43.0494,43.0683,3208.0
2021-07-30 13:50:00,45.58,45.61,45.58,45.61,1776.0,43.0777,43.1061,43.0777,43.1061,1776.0
2021-07-30 14:00:00,45.59,45.6,45.51,45.55,5935.0,43.0872,43.0966,43.0116,43.0494,5935.0
2021-07-30 14:10:00,45.56,45.56,45.5,45.51,8147.0,43.0588,43.0588,43.0021,43.0116,8147.0
2021-07-30 14:20:00,45.52,45.52,45.38,45.38,6832.0,43.021,43.021,42.8887,42.8887,6832.0
2021-07-30 14:30:00,45.38,45.41,45.32,45.34,12084.0,42.8887,42.9171,42.832,42.8509,12084.0
2021-07-30 14:40:00,45.35,45.4,45.35,45.38,8407.0,42.8603,42.9076,42.8603,42.8887,8407.0
2021-07-30 14:50:00,45.39,45.46,45.39,45.43,7082.0,42.8981,42.9643,42.8981,42.936,7082.0
2021-07-30 15:00:00,45.43,45.52,45.41,45.51,7326.0,42.936,43.021,42.9171,43.0116,7326.0
2021-07-30 15:10:00,45.54,45.61,45.54,45.61,12278.0,43.0399,43.1061,43.0399,43.1061,12278.0
2021-07-30 15:20:00,45.62,45.7,45.62,45.7,17039.0,43.1155,43.1911,43.1155,43.1911,17039.0
2021-07-30 15:30:00,45.71,45.71,45.63,45.71,29008.0,43.2006,43.2006,43.125,43.2006,29008.0
2021-07-30 15:40:00,45.72,45.8,45.68,45.79,44063.0,43.21,43.2856,43.1722,43.2762,44063.0
2021-07-30 15:50:00,45.78,45.86,45.77,45.86,55404.0,43.2667,43.3423,43.2573,43.3423,55404.0
2021-08-02 09:30:00,45.85,45.92,45.69,45.73,41258.0,43.3329,43.3991,43.1817,43.2195,41258.0
2021-08-02 09:40:00,45.74,45.77,45.52,45.62,22925.0,43.2289,43.2573,43.021,43.1155,22925.0
2021-08-02 09:50:00,45.6,45.72,45.46,45.7,21721.0,43.0966,43.21,42.9643,43.1911,21721.0
2021-08-02 10:00:00,45.73,45.95,45.73,45.85,14356.0,43.2195,43.4274,43.2195,43.3329,14356.0
2021-08-02 10:10:00,45.82,45.87,45.8,45.84,9419.0,43.3045,43.3518,43.2856,43.3234,9419.0
2021-08-02 10:20:00,45.81,45.88,45.8,45.84,13486.0,43.2951,43.3612,43.2856,43.3234,13486.0
2021-08-02 10:30:00,45.86,45.98,45.85,45.89,10249.0,43.3423,43.4558,43.3329,43.3707,10249.0
2021-08-02 10:40:00,45.9,45.91,45.77,45.83,5478.0,43.3802,43.3896,43.2573,43.314,5478.0
2021-08-02 10:50:00,45.82,45.87,45.7,45.71,8720.0,43.3045,43.3518,43.1911,43.2006,8720.0
2021-08-02 11:00:00,45.72,45.72,45.59,45.63,5661.0,43.21,43.21,43.0872,43.125,5661.0
2021-08-02 11:10:00,45.63,45.63,45.52,45.57,13254.0,43.125,43.125,43.021,43.0683,13254.0
2021-08-02 11:20:00,45.57,45.57,45.48,45.5,11159.0,43.0683,43.0683,42.9832,43.0021,11159.0
2021-08-02 11:30:00,45.5,45.64,45.5,45.63,6921.0,43.0021,43.1344,43.0021,43.125,6921.0
2021-08-02 11:40:00,45.63,45.63,45.53,45.55,5750.0,43.125,43.125,43.0305,43.0494,5750.0
2021-08-02 11:50:00,45.59,45.68,45.59,45.65,8508.0,43.0872,43.1722,43.0872,43.1439,8508.0
2021-08-02 12:00:00,45.61,45.65,45.59,45.63,6725.0,43.1061,43.1439,43.0872,43.125,6725.0
2021-08-02 12:10:00,45.63,45.71,45.63,45.71,4265.0,43.125,43.2006,43.125,43.2006,4265.0
2021-08-02 12:20:00,45.68,45.74,45.65,45.65,8152.0,43.1722,43.2289,43.1439,43.1439,8152.0
2021-08-02 12:30:00,45.67,45.78,45.67,45.78,6129.0,43.1628,43.2667,43.1628,43.2667,6129.0
2021-08-02 12:40:00,45.79,45.83,45.79,45.83,4544.0,43.2762,43.314,43.2762,43.314,4544.0
2021-08-02 12:50:00,45.83,45.83,45.79,45.79,900.0,43.314,43.314,43.2762,43.2762,900.0
2021-08-02 13:00:00,45.78,45.82,45.78,45.82,5003.0,43.2667,43.3045,43.2667,43.3045,5003.0
2021-08-02 13:10:00,45.82,45.92,45.82,45.88,3791.0,43.3045,43.3991,43.3045,43.3612,3791.0
2021-08-02 13:20:00,45.9,45.95,45.9,45.91,4154.0,43.3802,43.4274,43.3802,43.3896,4154.0
2021-08-02 13:30:00,45.91,45.91,45.84,45.85,3904.0,43.3896,43.3896,43.3234,43.3329,3904.0
2021-08-02 13:40:00,45.84,45.84,45.76,45.77,3850.0,43.3234,43.3234,43.2478,43.2573,3850.0
2021-08-02 13:50:00,45.75,45.8,45.74,45.78,7350.0,43.2384,43.2856,43.2289,43.2667,7350.0
2021-08-02 14:00:00,45.79,45.86,45.79,45.86,5198.0,43.2762,43.3423,43.2762,43.3423,5198.0
2021-08-02 14:10:00,45.87,45.87,45.84,45.85,1700.0,43.3518,43.3518,43.3234,43.3329,1700.0
2021-08-02 14:20:00,45.84,45.9,45.83,45.9,3670.0,43.3234,43.3802,43.314,43.3802,3670.0
2021-08-02 14:30:00,45.89,45.89,45.84,45.87,3800.0,43.3707,43.3707,43.3234,43.3518,3800.0
2021-08-02 14:40:00,45.86,45.86,45.84,45.85,3960.0,43.3423,43.3423,43.3234,43.3329,3960.0
2021-08-02 14:50:00,45.84,45.94,45.84,45.91,9646.0,43.3234,43.418,43.3234,43.3896,9646.0
2021-08-02 15:00:00,45.94,45.94,45.9,45.9,9666.0,43.418,43.418,43.3802,43.3802,9666.0
2021-08-02 15:10:00,45.89,45.9,45.81,45.83,16926.0,43.3707,43.3802,43.2951,43.314,16926.0
2021-08-02 15:20:00,45.83,45.83,45.74,45.76,13934.0,43.314,43.314,43.2289,43.2478,13934.0
2021-08-02 15:30:00,45.74,45.76,45.73,45.74,8971.0,43.2289,43.2478,43.2195,43.2289,8971.0
2021-08-02 15:40:00,45.75,45.76,45.66,45.66,17699.0,43.2384,43.2478,43.1533,43.1533,17699.0
2021-08-02 15:50:00,45.66,45.69,45.57,45.58,60074.0,43.1533,43.1817,43.0683,43.0777,60074.0
2021-08-03 09:30:00,45.7,45.7,45.37,45.52,69604.0,43.1911,43.1911,42.8792,43.021,69604.0
2021-08-03 09:40:00,45.5,45.67,45.41,45.63,25359.0,43.0021,43.1628,42.9171,43.125,25359.0
2021-08-03 09:50:00,45.64,45.66,45.4,45.43,20729.0,43.1344,43.1533,42.9076,42.936,20729.0
2021-08-03 10:00:00,45.45,45.58,45.41,45.58,8686.0,42.9549,43.0777,42.9171,43.0777,8686.0
2021-08-03 10:10:00,45.6,45.86,45.6,45.86,14895.0,43.0966,43.3423,43.0966,43.3423,14895.0
2021-08-03 10:20:00,45.85,45.85,45.61,45.74,50635.0,43.3329,43.3329,43.1061,43.2289,50635.0
2021-08-03 10:30:00,45.67,45.7,45.61,45.63,13622.0,43.1628,43.1911,43.1061,43.125,13622.0
2021-08-03 10:40:00,45.61,45.69,45.59,45.69,3804.0,43.1061,43.1817,43.0872,43.1817,3804.0
2021-08-03 10:50:00,45.66,45.67,45.61,45.62,6125.0,43.1533,43.1628,43.1061,43.1155,6125.0
2021-08-03 11:00:00,45.63,45.78,45.63,45.72,5690.0,43.125,43.2667,43.125,43.21,5690.0
2021-08-03 11:10:00,45.72,45.72,45.56,45.66,5669.0,43.21,43.21,43.0588,43.1533,5669.0
2021-08-03 11:20:00,45.64,45.84,45.64,45.83,6192.0,43.1344,43.3234,43.1344,43.314,6192.0
2021-08-03 11:30:00,45.83,45.83,45.73,45.78,6639.0,43.314,43.314,43.2195,43.2667,6639.0
2021-08-03 11:40:00,45.83,45.84,45.72,45.72,3800.0,43.314,43.3234,43.21,43.21,3800.0
2021-08-03 11:50:00,45.71,45.72,45.6,45.62,7613.0,43.2006,43.21,43.0966,43.1155,7613.0
2021-08-03 12:00:00,45.62,45.69,45.59,45.67,5320.0,43.1155,43.1817,43.0872,43.1628,5320.0
2021-08-03 12:10:00,45.71,45.72,45.66,45.67,3192.0,43.2006,43.21,43.1533,43.1628,3192.0
2021-08-03 12:20:00,45.7,45.72,45.65,45.69,5081.0,43.1911,43.21,43.1439,43.1817,5081.0
2021-08-03 12:30:00,45.68,45.68,45.59,45.64,1909.0,43.1722,43.1722,43.0872,43.1344,1909.0
2021-08-03 12:40:00,45.64,45.67,45.59,45.59,1800.0,43.1344,43.1628,43.0872,43.0872,1800.0
2021-08-03 12:50:00,45.58,45.65,45.55,45.65,3234.0,43.0777,43.1439,43.0494,43.1439,3234.0
2021-08-03 13:00:00,45.64,45.72,45.64,45.7,2698.0,43.1344,43.21,43.1344,43.1911,2698.0
2021-08-03 13:10:00,45.7,45.78,45.7,45.77,2350.0,43.1911,43.2667,43.1911,43.2573,2350.0
2021-08-03 13:20:00,45.77,45.81,45.75,45.81,5191.0,43.2573,43.2951,43.2384,43.2951,5191.0
2021-08-03 13:30:00,45.82,45.84,45.81,45.83,4644.0,43.3045,43.3234,43.2951,43.314,4644.0
2021-08-03 13:40:00,45.83,45.83,45.78,45.79,2855.0,43.314,43.314,43.2667,43.2762,2855.0
2021-08-03 13:50:00,45.8,45.8,45.77,45.8,4542.0,43.2856,43.2856,43.2573,43.2856,4542.0
2021-08-03 14:00:00,45.79,45.82,45.75,45.82,4034.0,43.2762,43.3045,43.2384,43.3045,4034.0
2021-08-03 14:10:00,45.8,45.86,45.79,45.84,10716.0,43.2856,43.3423,43.2762,43.3234,10716.0
2021-08-03 14:20:00,45.84,45.9,45.84,45.88,10164.0,43.3234,43.3802,43.3234,43.3612,10164.0
2021-08-03 14:30:00,45.88,45.9,45.87,45.9,2400.0,43.3612,43.3802,43.3518,43.3802,2400.0
2021-08-03 14:40:00,45.89,45.94,45.87,45.88,4273.0,43.3707,43.418,43.3518,43.3612,4273.0
2021-08-03 14:50:00,45.86,45.86,45.78,45.78,5425.0,43.3423,43.3423,43.2667,43.2667,5425.0
2021-08-03 15:00:00,45.8,45.88,45.8,45.87,5260.0,43.2856,43.3612,43.2856,43.3518,5260.0
2021-08-03 15:10:00,45.87,45.89,45.84,45.85,4868.0,43.3518,43.3707,43.3234,43.3329,4868.0
2021-08-03 15:20:00,45.83,45.88,45.8,45.87,4943.0,43.314,43.3612,43.2856,43.3518,4943.0
2021-08-03 15:30:00,45.88,45.93,45.87,45.92,10678.0,43.3612,43.4085,43.3518,43.3991,10678.0
2021-08-03 15:40:00,45.92,45.93,45.84,45.88,15414.0,43.3991,43.4085,43.3234,43.3612,15414.0
2021-08-03 15:50:00,45.87,45.99,45.87,45.99,40380.0,43.3518,43.4652,43.3518,43.4652,40380.0
2021-08-04 09:30:00,46.51,47.09,46.5,46.79,109876.0,43.9567,44.5048,43.9472,44.2213,109876.0
2021-08-04 09:40:00,46.79,46.91,46.73,46.78,23067.0,44.2213,44.3347,44.1646,44.2118,23067.0
2021-08-04 09:50:00,46.76,46.86,46.62,46.63,35497.0,44.1929,44.2874,44.0606,44.0701,35497.0
2021-08-04 10:00:00,46.63,46.63,46.15,46.17,48852.0,44.0701,44.0701,43.6164,43.6353,48852.0
2021-08-04 10:10:00,46.17,46.23,45.98,46.04,50976.0,43.6353,43.692,43.4558,43.5125,50976.0
2021-08-04 10:20:00,46.03,46.03,45.87,45.94,30191.0,43.503,43.503,43.3518,43.418,30191.0
2021-08-04 10:30:00,45.94,46.04,45.73,46.02,26550.0,43.418,43.5125,43.2195,43.4936,26550.0
2021-08-04 10:40:00,46.01,46.1,45.95,45.95,9187.0,43.4841,43.5692,43.4274,43.4274,9187.0
2021-08-04 10:50:00,46.0,46.05,45.92,46.03,13882.0,43.4747,43.5219,43.3991,43.503,13882.0
2021-08-04 11:00:00,46.05,46.05,45.83,45.84,11551.0,43.5219,43.5219,43.314,43.3234,11551.0
2021-08-04 11:10:00,45.83,45.88,45.56,45.58,24817.0,43.314,43.3612,43.0588,43.0777,24817.0
2021-08-04 11:20:00,45.58,45.62,45.51,45.56,21086.0,43.0777,43.1155,43.0116,43.0588,21086.0
2021-08-04 11:30:00,45.55,45.64,45.54,45.61,6825.0,43.0494,43.1344,43.0399,43.1061,6825.0
2021-08-04 11:40:00,45.6,45.63,45.54,45.58,12990.0,43.0966,43.125,43.0399,43.0777,12990.0
2021-08-04 11:50:00,45.56,45.67,45.54,45.67,4796.0,43.0588,43.1628,43.0399,43.1628,4796.0
2021-08-04 12:00:00,45.64,45.68,45.57,45.59,7801.0,43.1344,43.1722,43.0683,43.0872,7801.0
2021-08-04 12:10:00,45.61,45.68,45.58,45.63,12009.0,43.1061,43.1722,43.0777,43.125,12009.0
2021-08-04 12:20:00,45.63,45.68,45.57,45.67,10736.0,43.125,43.1722,43.0683,43.1628,10736.0
2021-08-04 12:30:00,45.66,45.8,45.63,45.8,12388.0,43.1533,43.2856,43.125,43.2856,12388.0
2021-08-04 12:40:00,45.78,45.78,45.72,45.74,3396.0,43.2667,43.2667,43.21,43.2289,3396.0
2021-08-04 12:50:00,45.74,45.74,45.65,45.68,3302.0,43.2289,43.2289,43.1439,43.1722,3302.0
2021-08-04 13:00:00,45.67,45.67,45.56,45.56,2457.0,43.1628,43.1628,43.0588,43.0588,2457.0
2021-08-04 13:10:00,45.58,45.61,45.58,45.59,3333.0,43.0777,43.1061,43.0777,43.0872,3333.0
2021-08-04 13:20:00,45.6,45.66,45.59,45.66,4248.0,43.0966,43.1533,43.0872,43.1533,4248.0
2021-08-04 13:30:00,45.65,45.74,45.64,45.7,7045.0,43.1439,43.2289,43.1344,43.1911,7045.0
2021-08-04 13:40:00,45.72,45.84,45.72,45.84,6975.0,43.21,43.3234,43.21,43.3234,6975.0
2021-08-04 13:50:00,45.87,45.9,45.77,45.77,4701.0,43.3518,43.3802,43.2573,43.2573,4701.0
2021-08-04 14:00:00,45.81,45.81,45.69,45.73,3789.0,43.2951,43.2951,43.1817,43.2195,3789.0
2021-08-04 14:10:00,45.7,45.75,45.67,45.68,1646.0,43.1911,43.2384,43.1628,43.1722,1646.0
2021-08-04 14:20:00,45.67,45.68,45.6,45.6,4000.0,43.1628,43.1722,43.0966,43.0966,4000.0
2021-08-04 14:30:00,45.59,45.59,45.45,45.46,7862.0,43.0872,43.0872,42.9549,42.9643,7862.0
2021-08-04 14:40:00,45.46,45.47,45.4,45.42,3875.0,42.9643,42.9738,42.9076,42.9265,3875.0
2021-08-04 14:50:00,45.42,45.47,45.34,45.47,11004.0,42.9265,42.9738,42.8509,42.9738,11004.0
2021-08-04 15:00:00,45.51,45.51,45.44,45.44,4364.0,43.0116,43.0116,42.9454,42.9454,4364.0
2021-08-04 15:10:00,45.4,45.41,45.35,45.38,6814.0,42.9076,42.9171,42.8603,42.8887,6814.0
2021-08-04 15:20:00,45.38,45.44,45.35,45.44,11874.0,42.8887,42.9454,42.8603,42.9454,11874.0
2021-08-04 15:30:00,45.42,45.44,45.38,45.41,6741.0,42.9265,42.9454,42.8887,42.9171,6741.0
2021-08-04 15:40:00,45.4,45.48,45.4,45.46,10998.0,42.9076,42.9832,42.9076,42.9643,10998.0
2021-08-04 15:50:00,45.46,45.47,45.33,45.35,63669.0,42.9643,42.9738,42.8414,42.8603,63669.0
2021-08-05 09:30:00,45.49,45.62,45.17,45.47,68360.0,42.9927,43.1155,42.6902,42.9738,68360.0
2021-08-05 09:40:00,45.5,45.51,44.69,44.74,52940.0,43.0021,43.0116,42.2366,42.2838,52940.0
2021-08-05 09:50:00,44.72,44.92,44.63,44.92,41272.0,42.2649,42.454,42.1799,42.454,41272.0
2021-08-05 10:00:00,44.82,44.92,44.75,44.87,9901.0,42.3594,42.454,42.2933,42.4067,9901.0
2021-08-05 10:10:00,44.88,45.15,44.88,45.14,19873.0,42.4161,42.6713,42.4161,42.6619,19873.0
2021-08-05 10:20:00,45.15,45.32,45.15,45.18,9003.0,42.6713,42.832,42.6713,42.6997,9003.0
2021-08-05 10:30:00,45.19,45.2,45.03,45.13,9194.0,42.7091,42.7186,42.5579,42.6524,9194.0
2021-08-05 10:40:00,45.09,45.2,45.06,45.16,7149.0,42.6146,42.7186,42.5863,42.6808,7149.0
2021-08-05 10:50:00,45.15,45.29,45.14,45.29,15265.0,42.6713,42.8036,42.6619,42.8036,15265.0
2021-08-05 11:00:00,45.29,45.32,45.23,45.25,5365.0,42.8036,42.832,42.7469,42.7658,5365.0
2021-08-05 11:10:00,45.25,45.33,45.21,45.32,5734.0,42.7658,42.8414,42.728,42.832,5734.0
2021-08-05 11:20:00,45.32,45.41,45.3,45.34,5146.0,42.832,42.9171,42.8131,42.8509,5146.0
2021-08-05 11:30:00,45.37,45.37,45.17,45.17,12596.0,42.8792,42.8792,42.6902,42.6902,12596.0
2021-08-05 11:40:00,45.17,45.18,45.08,45.08,6925.0,42.6902,42.6997,42.6052,42.6052,6925.0
2021-08-05 11:50:00,45.09,45.11,45.05,45.09,4131.0,42.6146,42.6335,42.5768,42.6146,4131.0
2021-08-05 12:00:00,45.09,45.14,45.05,45.06,2988.0,42.6146,42.6619,42.5768,42.5863,2988.0
2021-08-05 12:10:00,45.07,45.09,45.04,45.08,3100.0,42.5957,42.6146,42.5674,42.6052,3100.0
2021-08-05 12:20:00,45.09,45.12,45.07,45.09,3756.0,42.6146,42.643,42.5957,42.6146,3756.0
2021-08-05 12:30:00,45.14,45.16,45.11,45.11,4700.0,42.6619,42.6808,42.6335,42.6335,4700.0
2021-08-05 12:40:00,45.12,45.22,45.12,45.2,7600.0,42.643,42.7375,42.643,42.7186,7600.0
2021-08-05 12:50:00,45.22,45.24,45.2,45.2,3900.0,42.7375,42.7564,42.7186,42.7186,3900.0
2021-08-05 13:00:00,45.21,45.22,45.17,45.18,7567.0,42.728,42.7375,42.6902,42.6997,7567.0
2021-08-05 13:10:00,45.17,45.21,45.13,45.14,2532.0,42.6902,42.728,42.6524,42.6619,2532.0
2021-08-05 13:20:00,45.14,45.16,45.13,45.14,3508.0,42.6619,42.6808,42.6524,42.6619,3508.0
2021-08-05 13:30:00,45.11,45.11,45.0,45.0,2212.0,42.6335,42.6335,42.5296,42.5296,2212.0
2021-08-05 13:40:00,45.02,45.06,45.01,45.03,3740.0,42.5485,42.5863,42.539,42.5579,3740.0
2021-08-05 13:50:00,45.02,45.07,45.02,45.07,3520.0,42.5485,42.5957,42.5485,42.5957,3520.0
2021-08-05 14:00:00,45.06,45.07,44.98,44.99,2175.0,42.5863,42.5957,42.5107,42.5201,2175.0
2021-08-05 14:10:00,45.01,45.05,45.01,45.05,3625.0,42.539,42.5768,42.539,42.5768,3625.0
2021-08-05 14:20:00,45.04,45.04,44.96,44.96,4382.0,42.5674,42.5674,42.4918,42.4918,4382.0
2021-08-05 14:30:00,44.95,44.95,44.91,44.93,6691.0,42.4823,42.4823,42.4445,42.4634,6691.0
2021-08-05 14:40:00,44.93,44.95,44.9,44.95,6159.0,42.4634,42.4823,42.435,42.4823,6159.0
2021-08-05 14:50:00,44.95,44.95,44.9,44.93,4236.0,42.4823,42.4823,42.435,42.4634,4236.0
2021-08-05 15:00:00,44.92,44.93,44.9,44.9,5520.0,42.454,42.4634,42.435,42.435,5520.0
2021-08-05 15:10:00,44.9,44.91,44.84,44.88,16328.0,42.435,42.4445,42.3783,42.4161,16328.0
2021-08-05 15:20:00,44.89,44.91,44.85,44.86,17927.0,42.4256,42.4445,42.3878,42.3972,17927.0
2021-08-05 15:30:00,44.85,44.87,44.83,44.83,13273.0,42.3878,42.4067,42.3689,42.3689,13273.0
2021-08-05 15:40:00,44.82,44.86,44.82,44.84,23000.0,42.3594,42.3972,42.3594,42.3783,23000.0
2021-08-05 15:50:00,44.84,44.86,44.78,44.82,111084.0,42.3783,42.3972,42.3216,42.3594,111084.0
2021-08-06 09:30:00,43.54,43.71,43.28,43.37,114272.0,41.1497,41.3104,40.904,40.989,114272.0
2021-08-06 09:40:00,43.42,43.48,43.05,43.06,157718.0,41.0363,41.093,40.6866,40.6961,157718.0
2021-08-06 09:50:00,43.07,43.24,42.99,43.18,54837.0,40.7055,40.8662,40.6299,40.8095,54837.0
2021-08-06 10:00:00,43.18,43.39,43.08,43.32,42701.0,40.8095,41.0079,40.715,40.9418,42701.0
2021-08-06 10:10:00,43.31,43.46,43.29,43.35,23612.0,40.9323,41.0741,40.9134,40.9701,23612.0
2021-08-06 10:20:00,43.36,43.48,43.35,43.46,20830.0,40.9796,41.093,40.9701,41.0741,20830.0
2021-08-06 10:30:00,43.43,43.53,43.35,43.45,16977.0,41.0458,41.1403,40.9701,41.0647,16977.0
2021-08-06 10:40:00,43.44,43.59,43.44,43.45,42893.0,41.0552,41.197,41.0552,41.0647,42893.0
2021-08-06 10:50:00,43.47,43.61,43.41,43.47,46372.0,41.0836,41.2159,41.0268,41.0836,46372.0
2021-08-06 11:00:00,43.46,43.5,43.33,43.45,34538.0,41.0741,41.1119,40.9512,41.0647,34538.0
2021-08-06 11:10:00,43.46,43.49,43.36,43.4,19257.0,41.0741,41.1025,40.9796,41.0174,19257.0
2021-08-06 11:20:00,43.41,43.45,43.25,43.29,21342.0,41.0268,41.0647,40.8756,40.9134,21342.0
2021-08-06 11:30:00,43.28,43.46,43.28,43.45,6519.0,40.904,41.0741,40.904,41.0647,6519.0
2021-08-06 11:40:00,43.48,43.64,43.48,43.62,16319.0,41.093,41.2442,41.093,41.2253,16319.0
2021-08-06 11:50:00,43.6,43.64,43.58,43.62,17278.0,41.2064,41.2442,41.1875,41.2253,17278.0
2021-08-06 12:00:00,43.62,43.68,43.52,43.53,12608.0,41.2253,41.282,41.1308,41.1403,12608.0
2021-08-06 12:10:00,43.55,43.58,43.47,43.48,8850.0,41.1592,41.1875,41.0836,41.093,8850.0
2021-08-06 12:20:00,43.48,43.49,43.44,43.45,9311.0,41.093,41.1025,41.0552,41.0647,9311.0
2021-08-06 12:30:00,43.46,43.48,43.4,43.44,20871.0,41.0741,41.093,41.0174,41.0552,20871.0
2021-08-06 12:40:00,43.43,43.44,43.34,43.34,11722.0,41.0458,41.0552,40.9607,40.9607,11722.0
2021-08-06 12:50:00,43.35,43.38,43.31,43.31,9334.0,40.9701,40.9985,40.9323,40.9323,9334.0
2021-08-06 13:00:00,43.32,43.44,43.32,43.44,8841.0,40.9418,41.0552,40.9418,41.0552,8841.0
2021-08-06 13:10:00,43.45,43.56,43.45,43.54,16138.0,41.0647,41.1686,41.0647,41.1497,16138.0
2021-08-06 13:20:00,43.54,43.63,43.53,43.62,9505.0,41.1497,41.2348,41.1403,41.2253,9505.0
2021-08-06 13:30:00,43.64,43.7,43.6,43.69,13481.0,41.2442,41.3009,41.2064,41.2915,13481.0
2021-08-06 13:40:00,43.69,43.77,43.69,43.72,10316.0,41.2915,41.3671,41.2915,41.3198,10316.0
2021-08-06 13:50:00,43.71,43.72,43.63,43.69,7029.0,41.3104,41.3198,41.2348,41.2915,7029.0
2021-08-06 14:00:00,43.69,43.93,43.69,43.93,8938.0,41.2915,41.5183,41.2915,41.5183,8938.0
2021-08-06 14:10:00,43.92,43.92,43.81,43.81,7018.0,41.5089,41.5089,41.4049,41.4049,7018.0
2021-08-06 14:20:00,43.8,43.81,43.75,43.79,4993.0,41.3954,41.4049,41.3482,41.386,4993.0
2021-08-06 14:30:00,43.79,43.86,43.79,43.82,10750.0,41.386,41.4521,41.386,41.4143,10750.0
2021-08-06 14:40:00,43.81,43.85,43.75,43.76,8638.0,41.4049,41.4427,41.3482,41.3576,8638.0
2021-08-06 14:50:00,43.76,43.79,43.75,43.77,7704.0,41.3576,41.386,41.3482,41.3671,7704.0
2021-08-06 15:00:00,43.77,43.77,43.67,43.72,9822.0,41.3671,41.3671,41.2726,41.3198,9822.0
2021-08-06 15:10:00,43.72,43.79,43.72,43.73,10127.0,41.3198,41.386,41.3198,41.3293,10127.0
2021-08-06 15:20:00,43.73,43.76,43.71,43.74,15382.0,41.3293,41.3576,41.3104,41.3387,15382.0
2021-08-06 15:30:00,43.73,43.74,43.61,43.66,16552.0,41.3293,41.3387,41.2159,41.2631,16552.0
2021-08-06 15:40:00,43.66,43.68,43.59,43.67,24806.0,41.2631,41.282,41.197,41.2726,24806.0
2021-08-06 15:50:00,43.67,43.72,43.56,43.6,112007.0,41.2726,41.3198,41.1686,41.2064,112007.0
2021-08-09 09:30:00,42.89,43.06,42.67,43.0,140007.0,40.5354,40.6961,40.3275,40.6394,140007.0
2021-08-09 09:40:00,43.0,43.16,42.86,42.94,29226.0,40.6394,40.7906,40.507,40.5827,29226.0
2021-08-09 09:50:00,42.94,43.05,42.86,42.88,15771.0,40.5827,40.6866,40.507,40.5259,15771.0
2021-08-09 10:00:00,42.89,43.0,42.63,42.64,49376.0,40.5354,40.6394,40.2897,40.2991,49376.0
2021-08-09 10:10:00,42.64,42.75,42.52,42.55,17002.0,40.2991,40.4031,40.1857,40.2141,17002.0
2021-08-09 10:20:00,42.53,42.69,42.51,42.66,13060.0,40.1952,40.3464,40.1763,40.318,13060.0
2021-08-09 10:30:00,42.65,42.69,42.44,42.46,22582.0,40.3086,40.3464,40.1101,40.129,22582.0
2021-08-09 10:40:00,42.45,42.52,42.43,42.49,14660.0,40.1196,40.1857,40.1006,40.1574,14660.0
2021-08-09 10:50:00,42.45,42.45,42.19,42.19,37619.0,40.1196,40.1196,39.8738,39.8738,37619.0
2021-08-09 11:00:00,42.2,42.26,42.13,42.18,48497.0,39.8833,39.94,39.8171,39.8644,48497.0
2021-08-09 11:10:00,42.18,42.38,42.18,42.35,22689.0,39.8644,40.0534,39.8644,40.025,22689.0
2021-08-09 11:20:00,42.35,42.38,42.27,42.34,24955.0,40.025,40.0534,39.9494,40.0156,24955.0
2021-08-09 11:30:00,42.35,42.39,42.16,42.18,23564.0,40.025,40.0628,39.8455,39.8644,23564.0
2021-08-09 11:40:00,42.18,42.25,42.17,42.17,20295.0,39.8644,39.9305,39.8549,39.8549,20295.0
2021-08-09 11:50:00,42.19,42.25,42.16,42.16,9204.0,39.8738,39.9305,39.8455,39.8455,9204.0
2021-08-09 12:00:00,42.16,42.16,42.02,42.02,39928.0,39.8455,39.8455,39.7132,39.7132,39928.0
2021-08-09 12:10:00,42.02,42.06,41.99,42.0,32502.0,39.7132,39.751,39.6848,39.6943,32502.0
2021-08-09 12:20:00,41.99,42.01,41.98,41.98,16822.0,39.6848,39.7037,39.6754,39.6754,16822.0
2021-08-09 12:30:00,41.98,42.11,41.95,42.11,20408.0,39.6754,39.7982,39.647,39.7982,20408.0
2021-08-09 12:40:00,42.09,42.1,41.98,42.0,7664.0,39.7793,39.7888,39.6754,39.6943,7664.0
2021-08-09 12:50:00,42.01,42.03,41.96,42.02,13315.0,39.7037,39.7226,39.6565,39.7132,13315.0
2021-08-09 13:00:00,42.02,42.08,42.02,42.08,14383.0,39.7132,39.7699,39.7132,39.7699,14383.0
2021-08-09 13:10:00,42.08,42.15,42.06,42.09,11955.0,39.7699,39.836,39.751,39.7793,11955.0
2021-08-09 13:20:00,42.09,42.13,42.06,42.11,20332.0,39.7793,39.8171,39.751,39.7982,20332.0
2021-08-09 13:30:00,42.11,42.12,42.03,42.05,17054.0,39.7982,39.8077,39.7226,39.7415,17054.0
2021-08-09 13:40:00,42.07,42.16,42.06,42.13,10406.0,39.7604,39.8455,39.751,39.8171,10406.0
2021-08-09 13:50:00,42.13,42.22,42.13,42.21,14738.0,39.8171,39.9022,39.8171,39.8927,14738.0
2021-08-09 14:00:00,42.2,42.25,42.2,42.21,9905.0,39.8833,39.9305,39.8833,39.8927,9905.0
2021-08-09 14:10:00,42.21,42.24,42.17,42.24,13054.0,39.8927,39.9211,39.8549,39.9211,13054.0
2021-08-09 14:20:00,42.23,42.25,42.2,42.2,23533.0,39.9116,39.9305,39.8833,39.8833,23533.0
2021-08-09 14:30:00,42.2,42.23,42.16,42.16,12638.0,39.8833,39.9116,39.8455,39.8455,12638.0
2021-08-09 14:40:00,42.15,42.15,42.07,42.08,12122.0,39.836,39.836,39.7604,39.7699,12122.0
2021-08-09 14:50:00,42.09,42.1,42.06,42.06,9794.0,39.7793,39.7888,39.751,39.751,9794.0
2021-08-09 15:00:00,42.06,42.12,42.05,42.12,19207.0,39.751,39.8077,39.7415,39.8077,19207.0
2021-08-09 15:10:00,42.11,42.12,42.02,42.02,19020.0,39.7982,39.8077,39.7132,39.7132,19020.0
2021-08-09 15:20:00,42.02,42.15,42.02,42.13,37480.0,39.7132,39.836,39.7132,39.8171,37480.0
2021-08-09 15:30:00,42.13,42.16,42.08,42.12,41997.0,39.8171,39.8455,39.7699,39.8077,41997.0
2021-08-09 15:40:00,42.11,42.12,42.01,42.05,80320.0,39.7982,39.8077,39.7037,39.7415,80320.0
2021-08-09 15:50:00,42.06,42.06,41.97,41.99,205428.0,39.751,39.751,39.6659,39.6848,205428.0
2021-08-10 09:30:00,41.93,42.15,41.76,41.83,93201.0,39.6281,39.836,39.4674,39.5336,93201.0
2021-08-10 09:40:00,41.83,42.01,41.72,41.72,50851.0,39.5336,39.7037,39.4296,39.4296,50851.0
2021-08-10 09:50:00,41.75,41.86,41.75,41.77,7085.0,39.458,39.5619,39.458,39.4769,7085.0
2021-08-10 10:00:00,41.78,41.78,41.6,41.64,23496.0,39.4863,39.4863,39.3162,39.354,23496.0
2021-08-10 10:10:00,41.64,41.64,41.44,41.55,29991.0,39.354,39.354,39.165,39.269,29991.0
2021-08-10 10:20:00,41.6,41.88,41.59,41.78,19906.0,39.3162,39.5808,39.3068,39.4863,19906.0
2021-08-10 10:30:00,41.79,41.84,41.68,41.69,20979.0,39.4958,39.543,39.3918,39.4013,20979.0
2021-08-10 10:40:00,41.76,41.81,41.7,41.7,9440.0,39.4674,39.5147,39.4107,39.4107,9440.0
2021-08-10 10:50:00,41.71,41.84,41.71,41.75,14285.0,39.4202,39.543,39.4202,39.458,14285.0
2021-08-10 11:00:00,41.77,41.82,41.74,41.79,13303.0,39.4769,39.5241,39.4485,39.4958,13303.0
2021-08-10 11:10:00,41.79,41.86,41.79,41.85,18431.0,39.4958,39.5619,39.4958,39.5525,18431.0
2021-08-10 11:20:00,41.84,41.89,41.83,41.86,12807.0,39.543,39.5903,39.5336,39.5619,12807.0
2021-08-10 11:30:00,41.86,41.95,41.79,41.95,43662.0,39.5619,39.647,39.4958,39.647,43662.0
2021-08-10 11:40:00,41.92,42.11,41.92,42.1,28159.0,39.6186,39.7982,39.6186,39.7888,28159.0
2021-08-10 11:50:00,42.12,42.14,42.08,42.08,24288.0,39.8077,39.8266,39.7699,39.7699,24288.0
2021-08-10 12:00:00,42.07,42.07,41.91,41.92,10930.0,39.7604,39.7604,39.6092,39.6186,10930.0
2021-08-10 12:10:00,41.91,41.97,41.89,41.95,15733.0,39.6092,39.6659,39.5903,39.647,15733.0
2021-08-10 12:20:00,41.95,42.03,41.94,42.02,10626.0,39.647,39.7226,39.6375,39.7132,10626.0
2021-08-10 12:30:00,42.02,42.07,41.98,41.98,10918.0,39.7132,39.7604,39.6754,39.6754,10918.0
2021-08-10 12:40:00,41.98,42.0,41.88,41.89,8940.0,39.6754,39.6943,39.5808,39.5903,8940.0
2021-08-10 12:50:00,41.89,41.93,41.88,41.92,1961.0,39.5903,39.6281,39.5808,39.6186,1961.0
2021-08-10 13:00:00,41.9,42.05,41.9,42.05,8948.0,39.5997,39.7415,39.5997,39.7415,8948.0
2021-08-10 13:10:00,42.04,42.09,42.02,42.09,4426.0,39.7321,39.7793,39.7132,39.7793,4426.0
2021-08-10 13:20:00,42.08,42.14,42.08,42.09,7592.0,39.7699,39.8266,39.7699,39.7793,7592.0
2021-08-10 13:30:00,42.1,42.15,42.08,42.08,11440.0,39.7888,39.836,39.7699,39.7699,11440.0
2021-08-10 13:40:00,42.09,42.15,42.09,42.13,13584.0,39.7793,39.836,39.7793,39.8171,13584.0
2021-08-10 13:50:00,42.12,42.13,42.07,42.12,8598.0,39.8077,39.8171,39.7604,39.8077,8598.0
2021-08-10 14:00:00,42.13,42.18,42.04,42.04,7654.0,39.8171,39.8644,39.7321,39.7321,7654.0
2021-08-10 14:10:00,42.04,42.04,41.94,41.94,3882.0,39.7321,39.7321,39.6375,39.6375,3882.0
2021-08-10 14:20:00,41.95,41.97,41.92,41.96,4822.0,39.647,39.6659,39.6186,39.6565,4822.0
2021-08-10 14:30:00,41.96,42.03,41.95,41.98,3459.0,39.6565,39.7226,39.647,39.6754,3459.0
2021-08-10 14:40:00,42.0,42.0,41.95,41.97,4875.0,39.6943,39.6943,39.647,39.6659,4875.0
2021-08-10 14:50:00,41.98,41.98,41.94,41.96,4488.0,39.6754,39.6754,39.6375,39.6565,4488.0
2021-08-10 15:00:00,41.95,41.95,41.89,41.89,9881.0,39.647,39.647,39.5903,39.5903,9881.0
2021-08-10 15:10:00,41.87,41.91,41.85,41.91,15990.0,39.5714,39.6092,39.5525,39.6092,15990.0
2021-08-10 15:20:00,41.91,41.94,41.83,41.83,9592.0,39.6092,39.6375,39.5336,39.5336,9592.0
2021-08-10 15:30:00,41.82,41.84,41.78,41.78,6906.0,39.5241,39.543,39.4863,39.4863,6906.0
2021-08-10 15:40:00,41.78,41.78,41.7,41.72,28433.0,39.4863,39.4863,39.4107,39.4296,28433.0
2021-08-10 15:50:00,41.72,41.74,41.65,41.67,103568.0,39.4296,39.4485,39.3635,39.3824,103568.0
2021-08-11 09:30:00,42.23,42.81,42.18,42.75,126203.0,39.9116,40.4598,39.8644,40.4031,126203.0
2021-08-11 09:40:00,42.75,42.82,42.28,42.28,40663.0,40.4031,40.4692,39.9589,39.9589,40663.0
2021-08-11 09:50:00,42.32,42.45,42.22,42.4,35977.0,39.9967,40.1196,39.9022,40.0723,35977.0
2021-08-11 10:00:00,42.39,42.6,42.39,42.58,36476.0,40.0628,40.2613,40.0628,40.2424,36476.0
2021-08-11 10:10:00,42.56,42.58,42.41,42.51,29888.0,40.2235,40.2424,40.0817,40.1763,29888.0
2021-08-11 10:20:00,42.51,42.61,42.47,42.61,27584.0,40.1763,40.2708,40.1385,40.2708,27584.0
2021-08-11 10:30:00,42.6,42.62,42.46,42.5,22153.0,40.2613,40.2802,40.129,40.1668,22153.0
2021-08-11 10:40:00,42.5,42.73,42.5,42.71,30311.0,40.1668,40.3842,40.1668,40.3653,30311.0
2021-08-11 10:50:00,42.71,42.76,42.65,42.69,32575.0,40.3653,40.4125,40.3086,40.3464,32575.0
2021-08-11 11:00:00,42.69,42.78,42.64,42.72,30910.0,40.3464,40.4314,40.2991,40.3747,30910.0
2021-08-11 11:10:00,42.71,42.79,42.59,42.64,50961.0,40.3653,40.4409,40.2519,40.2991,50961.0
2021-08-11 11:20:00,42.64,42.74,42.62,42.74,23545.0,40.2991,40.3936,40.2802,40.3936,23545.0
2021-08-11 11:30:00,42.73,42.75,42.66,42.74,25885.0,40.3842,40.4031,40.318,40.3936,25885.0
2021-08-11 11:40:00,42.74,42.79,42.72,42.79,22833.0,40.3936,40.4409,40.3747,40.4409,22833.0
2021-08-11 11:50:00,42.79,42.83,42.75,42.83,19641.0,40.4409,40.4787,40.4031,40.4787,19641.0
2021-08-11 12:00:00,42.83,42.86,42.74,42.74,19413.0,40.4787,40.507,40.3936,40.3936,19413.0
2021-08-11 12:10:00,42.75,42.8,42.74,42.74,21310.0,40.4031,40.4503,40.3936,40.3936,21310.0
2021-08-11 12:20:00,42.74,42.74,42.67,42.7,12530.0,40.3936,40.3936,40.3275,40.3558,12530.0
2021-08-11 12:30:00,42.69,42.72,42.66,42.67,7046.0,40.3464,40.3747,40.318,40.3275,7046.0
2021-08-11 12:40:00,42.67,42.77,42.67,42.77,8173.0,40.3275,40.422,40.3275,40.422,8173.0
2021-08-11 12:50:00,42.77,42.77,42.7,42.7,8929.0,40.422,40.422,40.3558,40.3558,8929.0
2021-08-11 13:00:00,42.72,42.89,42.67,42.88,43835.0,40.3747,40.5354,40.3275,40.5259,43835.0
2021-08-11 13:10:00,42.88,42.93,42.81,42.83,20160.0,40.5259,40.5732,40.4598,40.4787,20160.0
2021-08-11 13:20:00,42.82,42.87,42.82,42.82,13470.0,40.4692,40.5165,40.4692,40.4692,13470.0
2021-08-11 13:30:00,42.81,42.89,42.81,42.86,12406.0,40.4598,40.5354,40.4598,40.507,12406.0
2021-08-11 13:40:00,42.86,42.94,42.86,42.93,22237.0,40.507,40.5827,40.507,40.5732,22237.0
2021-08-11 13:50:00,42.92,42.92,42.86,42.87,12788.0,40.5637,40.5637,40.507,40.5165,12788.0
2021-08-11 14:00:00,42.87,42.87,42.77,42.85,12604.0,40.5165,40.5165,40.422,40.4976,12604.0
2021-08-11 14:10:00,42.84,42.84,42.79,42.79,6695.0,40.4881,40.4881,40.4409,40.4409,6695.0
2021-08-11 14:20:00,42.78,42.82,42.77,42.81,13667.0,40.4314,40.4692,40.422,40.4598,13667.0
2021-08-11 14:30:00,42.82,42.88,42.81,42.81,11160.0,40.4692,40.5259,40.4598,40.4598,11160.0
2021-08-11 14:40:00,42.81,42.87,42.81,42.83,10197.0,40.4598,40.5165,40.4598,40.4787,10197.0
2021-08-11 14:50:00,42.83,42.83,42.72,42.73,13529.0,40.4787,40.4787,40.3747,40.3842,13529.0
2021-08-11 15:00:00,42.75,42.78,42.74,42.78,9716.0,40.4031,40.4314,40.3936,40.4314,9716.0
2021-08-11 15:10:00,42.79,42.8,42.72,42.72,24872.0,40.4409,40.4503,40.3747,40.3747,24872.0
2021-08-11 15:20:00,42.72,42.72,42.65,42.66,26461.0,40.3747,40.3747,40.3086,40.318,26461.0
2021-08-11 15:30:00,42.66,42.68,42.62,42.66,22663.0,40.318,40.3369,40.2802,40.318,22663.0
2021-08-11 15:40:00,42.65,42.71,42.64,42.67,25299.0,40.3086,40.3653,40.2991,40.3275,25299.0
2021-08-11 15:50:00,42.68,42.72,42.6,42.7,87421.0,40.3369,40.3747,40.2613,40.3558,87421.0
2021-08-12 09:30:00,42.41,42.44,41.74,41.95,176579.0,40.0817,40.1101,39.4485,39.647,176579.0
2021-08-12 09:40:00,41.95,42.12,41.9,42.02,75868.0,39.647,39.8077,39.5997,39.7132,75868.0
2021-08-12 09:50:00,42.02,42.04,41.86,41.91,33752.0,39.7132,39.7321,39.5619,39.6092,33752.0
2021-08-12 10:00:00,41.9,41.99,41.85,41.88,28299.0,39.5997,39.6848,39.5525,39.5808,28299.0
2021-08-12 10:10:00,41.86,41.89,41.65,41.66,29181.0,39.5619,39.5903,39.3635,39.3729,29181.0
2021-08-12 10:20:00,41.67,41.76,41.62,41.64,29876.0,39.3824,39.4674,39.3351,39.354,29876.0
2021-08-12 10:30:00,41.64,41.77,41.61,41.67,44383.0,39.354,39.4769,39.3257,39.3824,44383.0
2021-08-12 10:40:00,41.66,41.78,41.63,41.76,51874.0,39.3729,39.4863,39.3446,39.4674,51874.0
2021-08-12 10:50:00,41.76,41.77,41.62,41.64,32449.0,39.4674,39.4769,39.3351,39.354,32449.0
2021-08-12 11:00:00,41.65,41.68,41.52,41.55,44335.0,39.3635,39.3918,39.2406,39.269,44335.0
2021-08-12 11:10:00,41.54,41.67,41.52,41.67,23829.0,39.2595,39.3824,39.2406,39.3824,23829.0
2021-08-12 11:20:00,41.67,41.83,41.64,41.79,39753.0,39.3824,39.5336,39.354,39.4958,39753.0
2021-08-12 11:30:00,41.79,41.79,41.67,41.68,32538.0,39.4958,39.4958,39.3824,39.3918,32538.0
2021-08-12 11:40:00,41.68,41.82,41.68,41.81,25654.0,39.3918,39.5241,39.3918,39.5147,25654.0
2021-08-12 11:50:00,41.82,41.88,41.78,41.85,16042.0,39.5241,39.5808,39.4863,39.5525,16042.0
2021-08-12 12:00:00,41.85,41.9,41.83,41.89,14843.0,39.5525,39.5997,39.5336,39.5903,14843.0
2021-08-12 12:10:00,41.88,41.98,41.87,41.95,11699.0,39.5808,39.6754,39.5714,39.647,11699.0
2021-08-12 12:20:00,41.95,41.98,41.91,41.92,11682.0,39.647,39.6754,39.6092,39.6186,11682.0
2021-08-12 12:30:00,41.92,41.92,41.86,41.88,12691.0,39.6186,39.6186,39.5619,39.5808,12691.0
2021-08-12 12:40:00,41.88,41.88,41.8,41.85,17759.0,39.5808,39.5808,39.5052,39.5525,17759.0
2021-08-12 12:50:00,41.83,41.87,41.78,41.78,12733.0,39.5336,39.5714,39.4863,39.4863,12733.0
2021-08-12 13:00:00,41.77,41.79,41.71,41.71,12055.0,39.4769,39.4958,39.4202,39.4202,12055.0
2021-08-12 13:10:00,41.7,41.72,41.63,41.65,10513.0,39.4107,39.4296,39.3446,39.3635,10513.0
2021-08-12 13:20:00,41.63,41.67,41.62,41.64,15242.0,39.3446,39.3824,39.3351,39.354,15242.0
2021-08-12 13:30:00,41.64,41.67,41.61,41.65,8891.0,39.354,39.3824,39.3257,39.3635,8891.0
2021-08-12 13:40:00,41.66,41.67,41.61,41.63,7163.0,39.3729,39.3824,39.3257,39.3446,7163.0
2021-08-12 13:50:00,41.63,41.75,41.63,41.74,6690.0,39.3446,39.458,39.3446,39.4485,6690.0
2021-08-12 14:00:00,41.77,41.78,41.72,41.77,7788.0,39.4769,39.4863,39.4296,39.4769,7788.0
2021-08-12 14:10:00,41.79,41.79,41.73,41.74,6367.0,39.4958,39.4958,39.4391,39.4485,6367.0
2021-08-12 14:20:00,41.73,41.8,41.73,41.79,9761.0,39.4391,39.5052,39.4391,39.4958,9761.0
2021-08-12 14:30:00,41.79,41.79,41.74,41.74,4305.0,39.4958,39.4958,39.4485,39.4485,4305.0
2021-08-12 14:40:00,41.73,41.79,41.7,41.76,7416.0,39.4391,39.4958,39.4107,39.4674,7416.0
2021-08-12 14:50:00,41.76,41.79,41.69,41.7,6377.0,39.4674,39.4958,39.4013,39.4107,6377.0
2021-08-12 15:00:00,41.7,41.74,41.7,41.74,7743.0,39.4107,39.4485,39.4107,39.4485,7743.0
2021-08-12 15:10:00,41.74,41.86,41.71,41.83,15336.0,39.4485,39.5619,39.4202,39.5336,15336.0
2021-08-12 15:20:00,41.83,41.85,41.78,41.78,31646.0,39.5336,39.5525,39.4863,39.4863,31646.0
2021-08-12 15:30:00,41.79,41.85,41.79,41.82,30126.0,39.4958,39.5525,39.4958,39.5241,30126.0
2021-08-12 15:40:00,41.82,41.84,41.78,41.81,29653.0,39.5241,39.543,39.4863,39.5147,29653.0
2021-08-12 15:50:00,41.82,41.91,41.82,41.9,109196.0,39.5241,39.6092,39.5241,39.5997,109196.0
2021-08-13 09:30:00,42.43,42.74,42.39,42.6,115179.0,40.1006,40.3936,40.0628,40.2613,115179.0
2021-08-13 09:40:00,42.61,42.66,42.3,42.33,93948.0,40.2708,40.318,39.9778,40.0061,93948.0
2021-08-13 09:50:00,42.34,42.5,42.29,42.41,51412.0,40.0156,40.1668,39.9683,40.0817,51412.0
2021-08-13 10:00:00,42.41,42.95,42.4,42.93,77645.0,40.0817,40.5921,40.0723,40.5732,77645.0
2021-08-13 10:10:00,42.95,43.05,42.83,42.87,67508.0,40.5921,40.6866,40.4787,40.5165,67508.0
2021-08-13 10:20:00,42.87,42.96,42.69,42.69,28968.0,40.5165,40.6016,40.3464,40.3464,28968.0
2021-08-13 10:30:00,42.69,42.8,42.65,42.72,38454.0,40.3464,40.4503,40.3086,40.3747,38454.0
2021-08-13 10:40:00,42.73,42.84,42.71,42.78,22764.0,40.3842,40.4881,40.3653,40.4314,22764.0
2021-08-13 10:50:00,42.78,42.85,42.74,42.83,18948.0,40.4314,40.4976,40.3936,40.4787,18948.0
2021-08-13 11:00:00,42.83,42.87,42.8,42.87,16849.0,40.4787,40.5165,40.4503,40.5165,16849.0
2021-08-13 11:10:00,42.88,42.99,42.86,42.96,31829.0,40.5259,40.6299,40.507,40.6016,31829.0
2021-08-13 11:20:00,42.96,43.02,42.9,42.94,16986.0,40.6016,40.6583,40.5448,40.5827,16986.0
2021-08-13 11:30:00,42.95,43.0,42.91,42.99,19017.0,40.5921,40.6394,40.5543,40.6299,19017.0
2021-08-13 11:40:00,42.98,43.02,42.81,42.81,23385.0,40.6205,40.6583,40.4598,40.4598,23385.0
2021-08-13 11:50:00,42.81,42.89,42.79,42.89,16299.0,40.4598,40.5354,40.4409,40.5354,16299.0
2021-08-13 12:00:00,42.9,43.02,42.9,43.02,17363.0,40.5448,40.6583,40.5448,40.6583,17363.0
2021-08-13 12:10:00,43.01,43.01,42.91,42.91,21096.0,40.6488,40.6488,40.5543,40.5543,21096.0
2021-08-13 12:20:00,42.92,42.98,42.92,42.93,10736.0,40.5637,40.6205,40.5637,40.5732,10736.0
2021-08-13 12:30:00,42.93,42.93,42.78,42.78,12434.0,40.5732,40.5732,40.4314,40.4314,12434.0
2021-08-13 12:40:00,42.79,42.83,42.76,42.77,8705.0,40.4409,40.4787,40.4125,40.422,8705.0
2021-08-13 12:50:00,42.79,42.8,42.71,42.76,11829.0,40.4409,40.4503,40.3653,40.4125,11829.0
2021-08-13 13:00:00,42.75,42.8,42.73,42.79,15111.0,40.4031,40.4503,40.3842,40.4409,15111.0
2021-08-13 13:10:00,42.79,42.82,42.75,42.77,6722.0,40.4409,40.4692,40.4031,40.422,6722.0
2021-08-13 13:20:00,42.77,42.77,42.73,42.73,7345.0,40.422,40.422,40.3842,40.3842,7345.0
2021-08-13 13:30:00,42.73,42.73,42.69,42.71,8788.0,40.3842,40.3842,40.3464,40.3653,8788.0
2021-08-13 13:40:00,42.71,42.77,42.71,42.77,4357.0,40.3653,40.422,40.3653,40.422,4357.0
2021-08-13 13:50:00,42.78,42.83,42.77,42.78,4007.0,40.4314,40.4787,40.422,40.4314,4007.0
2021-08-13 14:00:00,42.79,42.92,42.79,42.92,5495.0,40.4409,40.5637,40.4409,40.5637,5495.0
2021-08-13 14:10:00,42.92,42.95,42.91,42.95,4918.0,40.5637,40.5921,40.5543,40.5921,4918.0
2021-08-13 14:20:00,42.95,42.96,42.91,42.94,6853.0,40.5921,40.6016,40.5543,40.5827,6853.0
2021-08-13 14:30:00,42.93,42.93,42.87,42.93,6260.0,40.5732,40.5732,40.5165,40.5732,6260.0
2021-08-13 14:40:00,42.94,42.96,42.92,42.95,5651.0,40.5827,40.6016,40.5637,40.5921,5651.0
2021-08-13 14:50:00,42.95,42.95,42.88,42.91,9334.0,40.5921,40.5921,40.5259,40.5543,9334.0
2021-08-13 15:00:00,42.9,42.91,42.84,42.91,4212.0,40.5448,40.5543,40.4881,40.5543,4212.0
2021-08-13 15:10:00,42.9,42.9,42.8,42.87,21727.0,40.5448,40.5448,40.4503,40.5165,21727.0
2021-08-13 15:20:00,42.86,42.87,42.8,42.8,10292.0,40.507,40.5165,40.4503,40.4503,10292.0
2021-08-13 15:30:00,42.8,42.82,42.78,42.81,9236.0,40.4503,40.4692,40.4314,40.4598,9236.0
2021-08-13 15:40:00,42.8,42.87,42.8,42.86,42606.0,40.4503,40.5165,40.4503,40.507,42606.0
2021-08-13 15:50:00,42.86,42.89,42.81,42.85,168421.0,40.507,40.5354,40.4598,40.4976,168421.0
2021-08-16 09:30:00,42.68,42.94,42.51,42.8,120089.0,40.3369,40.5827,40.1763,40.4503,120089.0
2021-08-16 09:40:00,42.8,42.84,42.49,42.53,50240.0,40.4503,40.4881,40.1574,40.1952,50240.0
2021-08-16 09:50:00,42.51,42.75,42.51,42.72,43122.0,40.1763,40.4031,40.1763,40.3747,43122.0
2021-08-16 10:00:00,42.73,42.78,42.52,42.53,22738.0,40.3842,40.4314,40.1857,40.1952,22738.0
2021-08-16 10:10:00,42.52,42.57,42.35,42.36,33548.0,40.1857,40.233,40.025,40.0345,33548.0
2021-08-16 10:20:00,42.37,42.4,42.31,42.38,21519.0,40.0439,40.0723,39.9872,40.0534,21519.0
2021-08-16 10:30:00,42.35,42.59,42.34,42.58,34261.0,40.025,40.2519,40.0156,40.2424,34261.0
2021-08-16 10:40:00,42.57,42.62,42.55,42.6,17689.0,40.233,40.2802,40.2141,40.2613,17689.0
2021-08-16 10:50:00,42.6,42.68,42.58,42.61,23317.0,40.2613,40.3369,40.2424,40.2708,23317.0
2021-08-16 11:00:00,42.61,42.68,42.47,42.47,13421.0,40.2708,40.3369,40.1385,40.1385,13421.0
2021-08-16 11:10:00,42.48,42.63,42.44,42.61,10007.0,40.1479,40.2897,40.1101,40.2708,10007.0
2021-08-16 11:20:00,42.59,42.63,42.59,42.63,7100.0,40.2519,40.2897,40.2519,40.2897,7100.0
2021-08-16 11:30:00,42.63,42.64,42.43,42.44,13365.0,40.2897,40.2991,40.1006,40.1101,13365.0
2021-08-16 11:40:00,42.44,42.5,42.41,42.47,8034.0,40.1101,40.1668,40.0817,40.1385,8034.0
2021-08-16 11:50:00,42.46,42.53,42.46,42.5,7478.0,40.129,40.1952,40.129,40.1668,7478.0
2021-08-16 12:00:00,42.5,42.51,42.47,42.49,6512.0,40.1668,40.1763,40.1385,40.1574,6512.0
2021-08-16 12:10:00,42.49,42.49,42.39,42.39,4771.0,40.1574,40.1574,40.0628,40.0628,4771.0
2021-08-16 12:20:00,42.38,42.41,42.34,42.35,7621.0,40.0534,40.0817,40.0156,40.025,7621.0
2021-08-16 12:30:00,42.36,42.36,42.31,42.32,8531.0,40.0345,40.0345,39.9872,39.9967,8531.0
2021-08-16 12:40:00,42.31,42.37,42.31,42.35,8016.0,39.9872,40.0439,39.9872,40.025,8016.0
2021-08-16 12:50:00,42.35,42.36,42.32,42.35,7858.0,40.025,40.0345,39.9967,40.025,7858.0
2021-08-16 13:00:00,42.35,42.37,42.3,42.3,2540.0,40.025,40.0439,39.9778,39.9778,2540.0
2021-08-16 13:10:00,42.29,42.3,42.26,42.26,10072.0,39.9683,39.9778,39.94,39.94,10072.0
2021-08-16 13:20:00,42.26,42.31,42.23,42.31,8964.0,39.94,39.9872,39.9116,39.9872,8964.0
2021-08-16 13:30:00,42.33,42.38,42.33,42.35,7251.0,40.0061,40.0534,40.0061,40.025,7251.0
2021-08-16 13:40:00,42.35,42.39,42.34,42.39,7128.0,40.025,40.0628,40.0156,40.0628,7128.0
2021-08-16 13:50:00,42.39,42.4,42.34,42.38,6214.0,40.0628,40.0723,40.0156,40.0534,6214.0
2021-08-16 14:00:00,42.4,42.4,42.33,42.36,10794.0,40.0723,40.0723,40.0061,40.0345,10794.0
2021-08-16 14:10:00,42.36,42.4,42.35,42.39,4848.0,40.0345,40.0723,40.025,40.0628,4848.0
2021-08-16 14:20:00,42.4,42.49,42.4,42.49,6351.0,40.0723,40.1574,40.0723,40.1574,6351.0
2021-08-16 14:30:00,42.5,42.52,42.5,42.5,5196.0,40.1668,40.1857,40.1668,40.1668,5196.0
2021-08-16 14:40:00,42.5,42.57,42.5,42.57,5141.0,40.1668,40.233,40.1668,40.233,5141.0
2021-08-16 14:50:00,42.58,42.62,42.58,42.61,5335.0,40.2424,40.2802,40.2424,40.2708,5335.0
2021-08-16 15:00:00,42.61,42.62,42.59,42.6,3792.0,40.2708,40.2802,40.2519,40.2613,3792.0
2021-08-16 15:10:00,42.6,42.63,42.58,42.63,2726.0,40.2613,40.2897,40.2424,40.2897,2726.0
2021-08-16 15:20:00,42.63,42.63,42.58,42.62,6220.0,40.2897,40.2897,40.2424,40.2802,6220.0
2021-08-16 15:30:00,42.62,42.63,42.55,42.57,9631.0,40.2802,40.2897,40.2141,40.233,9631.0
2021-08-16 15:40:00,42.57,42.57,42.43,42.44,20164.0,40.233,40.233,40.1006,40.1101,20164.0
2021-08-16 15:50:00,42.44,42.47,42.38,42.38,62376.0,40.1101,40.1385,40.0534,40.0534,62376.0
2021-08-17 09:30:00,42.18,42.36,42.0,42.2,51052.0,39.8644,40.0345,39.6943,39.8833,51052.0
2021-08-17 09:40:00,42.19,42.49,42.19,42.42,42345.0,39.8738,40.1574,39.8738,40.0912,42345.0
2021-08-17 09:50:00,42.41,42.46,42.32,42.35,17636.0,40.0817,40.129,39.9967,40.025,17636.0
2021-08-17 10:00:00,42.35,42.44,42.18,42.29,19075.0,40.025,40.1101,39.8644,39.9683,19075.0
2021-08-17 10:10:00,42.29,42.31,41.91,41.96,32994.0,39.9683,39.9872,39.6092,39.6565,32994.0
2021-08-17 10:20:00,41.9,42.09,41.9,42.05,20081.0,39.5997,39.7793,39.5997,39.7415,20081.0
2021-08-17 10:30:00,42.05,42.09,41.96,42.09,14321.0,39.7415,39.7793,39.6565,39.7793,14321.0
2021-08-17 10:40:00,42.07,42.26,42.03,42.24,27779.0,39.7604,39.94,39.7226,39.9211,27779.0
2021-08-17 10:50:00,42.22,42.22,42.09,42.13,11321.0,39.9022,39.9022,39.7793,39.8171,11321.0
2021-08-17 11:00:00,42.08,42.1,42.01,42.1,9716.0,39.7699,39.7888,39.7037,39.7888,9716.0
2021-08-17 11:10:00,42.08,42.08,41.89,41.89,14523.0,39.7699,39.7699,39.5903,39.5903,14523.0
2021-08-17 11:20:00,41.88,41.93,41.84,41.85,10215.0,39.5808,39.6281,39.543,39.5525,10215.0
2021-08-17 11:30:00,41.86,41.86,41.73,41.76,25776.0,39.5619,39.5619,39.4391,39.4674,25776.0
2021-08-17 11:40:00,41.76,41.83,41.72,41.78,11438.0,39.4674,39.5336,39.4296,39.4863,11438.0
2021-08-17 11:50:00,41.78,41.88,41.77,41.87,8035.0,39.4863,39.5808,39.4769,39.5714,8035.0
2021-08-17 12:00:00,41.85,41.94,41.84,41.89,10700.0,39.5525,39.6375,39.543,39.5903,10700.0
2021-08-17 12:10:00,41.87,41.88,41.78,41.78,6996.0,39.5714,39.5808,39.4863,39.4863,6996.0
2021-08-17 12:20:00,41.75,41.83,41.75,41.82,3800.0,39.458,39.5336,39.458,39.5241,3800.0
2021-08-17 12:30:00,41.81,41.81,41.61,41.62,12285.0,39.5147,39.5147,39.3257,39.3351,12285.0
2021-08-17 12:40:00,41.63,41.66,41.58,41.6,11683.0,39.3446,39.3729,39.2973,39.3162,11683.0
2021-08-17 12:50:00,41.59,41.64,41.56,41.58,8288.0,39.3068,39.354,39.2784,39.2973,8288.0
2021-08-17 13:00:00,41.59,41.64,41.52,41.63,16324.0,39.3068,39.354,39.2406,39.3446,16324.0
2021-08-17 13:10:00,41.63,41.7,41.61,41.64,8745.0,39.3446,39.4107,39.3257,39.354,8745.0
2021-08-17 13:20:00,41.64,41.79,41.64,41.76,9845.0,39.354,39.4958,39.354,39.4674,9845.0
2021-08-17 13:30:00,41.75,41.75,41.55,41.58,12426.0,39.458,39.458,39.269,39.2973,12426.0
2021-08-17 13:40:00,41.56,41.58,41.49,41.49,9438.0,39.2784,39.2973,39.2123,39.2123,9438.0
2021-08-17 13:50:00,41.49,41.52,41.47,41.48,18584.0,39.2123,39.2406,39.1934,39.2028,18584.0
2021-08-17 14:00:00,41.49,41.59,41.49,41.56,19076.0,39.2123,39.3068,39.2123,39.2784,19076.0
2021-08-17 14:10:00,41.57,41.58,41.49,41.49,7722.0,39.2879,39.2973,39.2123,39.2123,7722.0
2021-08-17 14:20:00,41.5,41.51,41.43,41.43,14554.0,39.2217,39.2312,39.1555,39.1555,14554.0
2021-08-17 14:30:00,41.41,41.41,41.28,41.28,30116.0,39.1366,39.1366,39.0138,39.0138,30116.0
2021-08-17 14:40:00,41.27,41.3,41.17,41.3,21654.0,39.0043,39.0327,38.9098,39.0327,21654.0
2021-08-17 14:50:00,41.31,41.35,41.27,41.31,15304.0,39.0421,39.0799,39.0043,39.0421,15304.0
2021-08-17 15:00:00,41.31,41.35,41.29,41.32,10939.0,39.0421,39.0799,39.0232,39.0516,10939.0
2021-08-17 15:10:00,41.33,41.36,41.32,41.34,7538.0,39.061,39.0894,39.0516,39.0705,7538.0
2021-08-17 15:20:00,41.35,41.42,41.34,41.4,18110.0,39.0799,39.1461,39.0705,39.1272,18110.0
2021-08-17 15:30:00,41.4,41.44,41.39,41.41,14186.0,39.1272,39.165,39.1177,39.1366,14186.0
2021-08-17 15:40:00,41.4,41.5,41.38,41.47,27634.0,39.1272,39.2217,39.1083,39.1934,27634.0
2021-08-17 15:50:00,41.47,41.54,41.47,41.51,91451.0,39.1934,39.2595,39.1934,39.2312,91451.0
2021-08-18 09:30:00,41.66,41.66,41.36,41.39,56293.0,39.3729,39.3729,39.0894,39.1177,56293.0
2021-08-18 09:40:00,41.39,41.41,41.19,41.22,26479.0,39.1177,39.1366,38.9287,38.9571,26479.0
2021-08-18 09:50:00,41.22,41.25,40.96,40.97,28660.0,38.9571,38.9854,38.7114,38.7208,28660.0
2021-08-18 10:00:00,40.95,41.0,40.8,40.82,28877.0,38.7019,38.7492,38.5601,38.579,28877.0
2021-08-18 10:10:00,40.81,40.89,40.71,40.74,24046.0,38.5696,38.6452,38.4751,38.5034,24046.0
2021-08-18 10:20:00,40.72,40.73,40.6,40.7,19243.0,38.4845,38.494,38.3711,38.4656,19243.0
2021-08-18 10:30:00,40.71,40.71,40.53,40.59,23001.0,38.4751,38.4751,38.305,38.3617,23001.0
2021-08-18 10:40:00,40.58,40.62,40.54,40.54,26676.0,38.3522,38.39,38.3144,38.3144,26676.0
2021-08-18 10:50:00,40.54,40.66,40.42,40.61,33819.0,38.3144,38.4278,38.201,38.3806,33819.0
2021-08-18 11:00:00,40.6,40.6,40.52,40.56,21910.0,38.3711,38.3711,38.2955,38.3333,21910.0
2021-08-18 11:10:00,40.57,40.58,40.31,40.37,25979.0,38.3428,38.3522,38.097,38.1537,25979.0
2021-08-18 11:20:00,40.37,40.72,40.37,40.69,20733.0,38.1537,38.4845,38.1537,38.4562,20733.0
2021-08-18 11:30:00,40.71,40.71,40.65,40.67,15367.0,38.4751,38.4751,38.4184,38.4373,15367.0
2021-08-18 11:40:00,40.67,40.73,40.61,40.73,20061.0,38.4373,38.494,38.3806,38.494,20061.0
2021-08-18 11:50:00,40.73,40.8,40.65,40.8,18549.0,38.494,38.5601,38.4184,38.5601,18549.0
2021-08-18 12:00:00,40.81,40.93,40.81,40.83,11924.0,38.5696,38.683,38.5696,38.5885,11924.0
2021-08-18 12:10:00,40.83,40.86,40.78,40.82,8358.0,38.5885,38.6168,38.5412,38.579,8358.0
2021-08-18 12:20:00,40.8,40.8,40.74,40.78,8361.0,38.5601,38.5601,38.5034,38.5412,8361.0
2021-08-18 12:30:00,40.78,40.87,40.78,40.85,9435.0,38.5412,38.6263,38.5412,38.6074,9435.0
2021-08-18 12:40:00,40.84,40.87,40.79,40.84,11164.0,38.5979,38.6263,38.5507,38.5979,11164.0
2021-08-18 12:50:00,40.84,40.85,40.78,40.84,5080.0,38.5979,38.6074,38.5412,38.5979,5080.0
2021-08-18 13:00:00,40.84,40.91,40.81,40.89,14296.0,38.5979,38.6641,38.5696,38.6452,14296.0
2021-08-18 13:10:00,40.89,40.89,40.83,40.83,4837.0,38.6452,38.6452,38.5885,38.5885,4837.0
2021-08-18 13:20:00,40.84,40.95,40.84,40.91,10126.0,38.5979,38.7019,38.5979,38.6641,10126.0
2021-08-18 13:30:00,40.9,40.9,40.81,40.81,8032.0,38.6546,38.6546,38.5696,38.5696,8032.0
2021-08-18 13:40:00,40.81,40.81,40.76,40.77,6793.0,38.5696,38.5696,38.5223,38.5318,6793.0
2021-08-18 13:50:00,40.78,40.78,40.75,40.76,5084.0,38.5412,38.5412,38.5129,38.5223,5084.0
2021-08-18 14:00:00,40.77,41.47,40.77,41.3,78579.0,38.5318,39.1934,38.5318,39.0327,78579.0
2021-08-18 14:10:00,41.33,41.36,40.89,40.97,38890.0,39.061,39.0894,38.6452,38.7208,38890.0
2021-08-18 14:20:00,40.99,41.27,40.94,41.24,26053.0,38.7397,39.0043,38.6924,38.976,26053.0
2021-08-18 14:30:00,41.24,41.36,41.23,41.24,29473.0,38.976,39.0894,38.9665,38.976,29473.0
2021-08-18 14:40:00,41.23,41.27,41.16,41.21,16771.0,38.9665,39.0043,38.9004,38.9476,16771.0
2021-08-18 14:50:00,41.21,41.21,41.08,41.08,11608.0,38.9476,38.9476,38.8248,38.8248,11608.0
2021-08-18 15:00:00,41.09,41.16,41.09,41.12,11789.0,38.8342,38.9004,38.8342,38.8626,11789.0
2021-08-18 15:10:00,41.13,41.18,41.13,41.14,8416.0,38.872,38.9193,38.872,38.8815,8416.0
2021-08-18 15:20:00,41.15,41.15,40.98,40.99,12542.0,38.8909,38.8909,38.7303,38.7397,12542.0
2021-08-18 15:30:00,40.95,40.95,40.8,40.84,22253.0,38.7019,38.7019,38.5601,38.5979,22253.0
2021-08-18 15:40:00,40.85,40.9,40.79,40.8,23755.0,38.6074,38.6546,38.5507,38.5601,23755.0
2021-08-18 15:50:00,40.81,40.81,40.71,40.77,61949.0,38.5696,38.5696,38.4751,38.5318,61949.0
2021-08-19 09:30:00,40.67,40.68,40.29,40.54,115706.0,38.4373,38.4467,38.0781,38.3144,115706.0
2021-08-19 09:40:00,40.51,40.53,40.22,40.33,43896.0,38.2861,38.305,38.012,38.1159,43896.0
2021-08-19 09:50:00,40.3,40.59,40.25,40.58,35327.0,38.0876,38.3617,38.0403,38.3522,35327.0
2021-08-19 10:00:00,40.58,40.61,40.24,40.27,50357.0,38.3522,38.3806,38.0309,38.0592,50357.0
2021-08-19 10:10:00,40.28,40.43,40.21,40.37,40970.0,38.0687,38.2104,38.0025,38.1537,40970.0
2021-08-19 10:20:00,40.35,40.39,40.29,40.36,18510.0,38.1348,38.1726,38.0781,38.1443,18510.0
2021-08-19 10:30:00,40.38,40.44,40.29,40.35,22873.0,38.1632,38.2199,38.0781,38.1348,22873.0
2021-08-19 10:40:00,40.3,40.41,40.22,40.22,12886.0,38.0876,38.1915,38.012,38.012,12886.0
2021-08-19 10:50:00,40.22,40.26,40.12,40.18,16499.0,38.012,38.0498,37.9175,37.9742,16499.0
2021-08-19 11:00:00,40.18,40.25,40.13,40.22,11711.0,37.9742,38.0403,37.9269,38.012,11711.0
2021-08-19 11:10:00,40.2,40.22,40.16,40.2,14217.0,37.9931,38.012,37.9553,37.9931,14217.0
2021-08-19 11:20:00,40.19,40.22,40.09,40.1,13865.0,37.9836,38.012,37.8891,37.8986,13865.0
2021-08-19 11:30:00,40.12,40.16,40.05,40.13,15408.0,37.9175,37.9553,37.8513,37.9269,15408.0
2021-08-19 11:40:00,40.13,40.27,40.1,40.25,13431.0,37.9269,38.0592,37.8986,38.0403,13431.0
2021-08-19 11:50:00,40.26,40.39,40.26,40.34,19335.0,38.0498,38.1726,38.0498,38.1254,19335.0
2021-08-19 12:00:00,40.33,40.33,40.22,40.22,14652.0,38.1159,38.1159,38.012,38.012,14652.0
2021-08-19 12:10:00,40.22,40.28,40.2,40.24,12394.0,38.012,38.0687,37.9931,38.0309,12394.0
2021-08-19 12:20:00,40.25,40.38,40.25,40.32,11977.0,38.0403,38.1632,38.0403,38.1065,11977.0
2021-08-19 12:30:00,40.31,40.31,40.21,40.24,5743.0,38.097,38.097,38.0025,38.0309,5743.0
2021-08-19 12:40:00,40.23,40.28,40.2,40.26,8764.0,38.0214,38.0687,37.9931,38.0498,8764.0
2021-08-19 12:50:00,40.26,40.28,40.23,40.27,5459.0,38.0498,38.0687,38.0214,38.0592,5459.0
2021-08-19 13:00:00,40.27,40.27,40.2,40.21,14603.0,38.0592,38.0592,37.9931,38.0025,14603.0
2021-08-19 13:10:00,40.22,40.33,40.21,40.25,32065.0,38.012,38.1159,38.0025,38.0403,32065.0
2021-08-19 13:20:00,40.25,40.26,40.11,40.11,7429.0,38.0403,38.0498,37.908,37.908,7429.0
2021-08-19 13:30:00,40.12,40.14,40.09,40.13,10268.0,37.9175,37.9364,37.8891,37.9269,10268.0
2021-08-19 13:40:00,40.13,40.17,40.02,40.06,7668.0,37.9269,37.9647,37.823,37.8608,7668.0
2021-08-19 13:50:00,40.06,40.08,40.01,40.01,7566.0,37.8608,37.8797,37.8135,37.8135,7566.0
2021-08-19 14:00:00,40.0,40.03,39.91,39.93,29080.0,37.8041,37.8324,37.719,37.7379,29080.0
2021-08-19 14:10:00,39.92,39.92,39.81,39.82,22681.0,37.7284,37.7284,37.6245,37.6339,22681.0
2021-08-19 14:20:00,39.84,39.87,39.76,39.76,14043.0,37.6528,37.6812,37.5772,37.5772,14043.0
2021-08-19 14:30:00,39.74,39.85,39.65,39.77,50198.0,37.5583,37.6623,37.4733,37.5867,50198.0
2021-08-19 14:40:00,39.78,39.8,39.73,39.76,22088.0,37.5961,37.615,37.5489,37.5772,22088.0
2021-08-19 14:50:00,39.73,39.79,39.67,39.75,17739.0,37.5489,37.6056,37.4922,37.5678,17739.0
2021-08-19 15:00:00,39.76,39.83,39.71,39.82,17999.0,37.5772,37.6434,37.53,37.6339,17999.0
2021-08-19 15:10:00,39.82,39.84,39.74,39.77,28524.0,37.6339,37.6528,37.5583,37.5867,28524.0
2021-08-19 15:20:00,39.78,39.92,39.77,39.89,27369.0,37.5961,37.7284,37.5867,37.7001,27369.0
2021-08-19 15:30:00,39.89,39.93,39.85,39.91,30618.0,37.7001,37.7379,37.6623,37.719,30618.0
2021-08-19 15:40:00,39.91,39.91,39.73,39.73,52402.0,37.719,37.719,37.5489,37.5489,52402.0
2021-08-19 15:50:00,39.74,39.87,39.74,39.86,194933.0,37.5583,37.6812,37.5583,37.6717,194933.0
2021-08-20 09:30:00,39.66,39.85,39.54,39.82,72959.0,37.4827,37.6623,37.3693,37.6339,72959.0
2021-08-20 09:40:00,39.8,39.89,39.54,39.54,35087.0,37.615,37.7001,37.3693,37.3693,35087.0
2021-08-20 09:50:00,39.53,39.78,39.53,39.77,24556.0,37.3599,37.5961,37.3599,37.5867,24556.0
2021-08-20 10:00:00,39.77,39.81,39.7,39.74,16396.0,37.5867,37.6245,37.5205,37.5583,16396.0
2021-08-20 10:10:00,39.68,39.71,39.62,39.63,12229.0,37.5016,37.53,37.4449,37.4544,12229.0
2021-08-20 10:20:00,39.64,39.69,39.57,39.59,14607.0,37.4638,37.5111,37.3977,37.4166,14607.0
2021-08-20 10:30:00,39.6,39.75,39.52,39.73,35763.0,37.426,37.5678,37.3504,37.5489,35763.0
2021-08-20 10:40:00,39.73,39.82,39.7,39.81,28862.0,37.5489,37.6339,37.5205,37.6245,28862.0
2021-08-20 10:50:00,39.82,39.9,39.76,39.88,12766.0,37.6339,37.7095,37.5772,37.6906,12766.0
2021-08-20 11:00:00,39.87,39.9,39.81,39.9,16987.0,37.6812,37.7095,37.6245,37.7095,16987.0
2021-08-20 11:10:00,39.96,40.03,39.94,40.03,7933.0,37.7662,37.8324,37.7473,37.8324,7933.0
2021-08-20 11:20:00,40.04,40.11,40.03,40.03,8272.0,37.8419,37.908,37.8324,37.8324,8272.0
2021-08-20 11:30:00,40.04,40.06,39.92,39.96,67617.0,37.8419,37.8608,37.7284,37.7662,67617.0
2021-08-20 11:40:00,39.97,39.97,39.87,39.87,3493.0,37.7757,37.7757,37.6812,37.6812,3493.0
2021-08-20 11:50:00,39.87,40.06,39.86,40.06,9578.0,37.6812,37.8608,37.6717,37.8608,9578.0
2021-08-20 12:00:00,40.06,40.16,40.05,40.12,7690.0,37.8608,37.9553,37.8513,37.9175,7690.0
2021-08-20 12:10:00,40.1,40.11,40.01,40.06,6479.0,37.8986,37.908,37.8135,37.8608,6479.0
2021-08-20 12:20:00,40.06,40.07,40.01,40.05,4831.0,37.8608,37.8702,37.8135,37.8513,4831.0
2021-08-20 12:30:00,40.05,40.05,39.98,40.03,3076.0,37.8513,37.8513,37.7852,37.8324,3076.0
2021-08-20 12:40:00,40.07,40.15,40.04,40.12,8604.0,37.8702,37.9458,37.8419,37.9175,8604.0
2021-08-20 12:50:00,40.12,40.12,40.04,40.05,4323.0,37.9175,37.9175,37.8419,37.8513,4323.0
2021-08-20 13:00:00,40.03,40.08,40.02,40.06,3809.0,37.8324,37.8797,37.823,37.8608,3809.0
2021-08-20 13:10:00,40.05,40.07,39.97,39.97,4386.0,37.8513,37.8702,37.7757,37.7757,4386.0
2021-08-20 13:20:00,39.97,39.97,39.91,39.92,4614.0,37.7757,37.7757,37.719,37.7284,4614.0
2021-08-20 13:30:00,39.95,39.97,39.93,39.97,3120.0,37.7568,37.7757,37.7379,37.7757,3120.0
2021-08-20 13:40:00,39.96,39.97,39.93,39.97,4620.0,37.7662,37.7757,37.7379,37.7757,4620.0
2021-08-20 13:50:00,39.95,39.95,39.79,39.81,8251.0,37.7568,37.7568,37.6056,37.6245,8251.0
2021-08-20 14:00:00,39.78,39.8,39.73,39.73,20953.0,37.5961,37.615,37.5489,37.5489,20953.0
2021-08-20 14:10:00,39.73,39.78,39.72,39.76,7386.0,37.5489,37.5961,37.5394,37.5772,7386.0
2021-08-20 14:20:00,39.75,39.75,39.68,39.7,9979.0,37.5678,37.5678,37.5016,37.5205,9979.0
2021-08-20 14:30:00,39.71,39.72,39.64,39.65,6718.0,37.53,37.5394,37.4638,37.4733,6718.0
2021-08-20 14:40:00,39.66,39.69,39.59,39.62,18596.0,37.4827,37.5111,37.4166,37.4449,18596.0
2021-08-20 14:50:00,39.61,39.71,39.61,39.71,15806.0,37.4355,37.53,37.4355,37.53,15806.0
2021-08-20 15:00:00,39.71,39.71,39.67,39.71,7774.0,37.53,37.53,37.4922,37.53,7774.0
2021-08-20 15:10:00,39.7,39.74,39.7,39.7,8650.0,37.5205,37.5583,37.5205,37.5205,8650.0
2021-08-20 15:20:00,39.71,39.77,39.71,39.75,15440.0,37.53,37.5867,37.53,37.5678,15440.0
2021-08-20 15:30:00,39.74,39.8,39.71,39.71,16599.0,37.5583,37.615,37.53,37.53,16599.0
2021-08-20 15:40:00,39.71,39.75,39.71,39.73,14484.0,37.53,37.5678,37.53,37.5489,14484.0
2021-08-20 15:50:00,39.73,39.73,39.68,39.68,41205.0,37.5489,37.5489,37.5016,37.5016,41205.0
2021-08-23 09:30:00,40.85,41.26,40.85,41.03,196211.0,38.6074,38.9949,38.6074,38.7775,196211.0
2021-08-23 09:40:00,41.06,41.16,40.81,41.16,53581.0,38.8059,38.9004,38.5696,38.9004,53581.0
2021-08-23 09:50:00,41.17,41.26,41.04,41.04,66346.0,38.9098,38.9949,38.787,38.787,66346.0
2021-08-23 10:00:00,41.06,41.11,40.97,41.03,32222.0,38.8059,38.8531,38.7208,38.7775,32222.0
2021-08-23 10:10:00,41.04,41.06,40.76,40.78,32165.0,38.787,38.8059,38.5223,38.5412,32165.0
2021-08-23 10:20:00,40.76,40.93,40.76,40.86,58866.0,38.5223,38.683,38.5223,38.6168,58866.0
2021-08-23 10:30:00,40.86,41.11,40.86,41.07,29098.0,38.6168,38.8531,38.6168,38.8153,29098.0
2021-08-23 10:40:00,41.07,41.41,41.06,41.35,50357.0,38.8153,39.1366,38.8059,39.0799,50357.0
2021-08-23 10:50:00,41.34,41.54,41.34,41.49,61307.0,39.0705,39.2595,39.0705,39.2123,61307.0
2021-08-23 11:00:00,41.5,41.59,41.33,41.5,126095.0,39.2217,39.3068,39.061,39.2217,126095.0
2021-08-23 11:10:00,41.49,41.52,41.41,41.46,27334.0,39.2123,39.2406,39.1366,39.1839,27334.0
2021-08-23 11:20:00,41.47,41.77,41.47,41.76,33433.0,39.1934,39.4769,39.1934,39.4674,33433.0
2021-08-23 11:30:00,41.77,41.78,41.66,41.71,27137.0,39.4769,39.4863,39.3729,39.4202,27137.0
2021-08-23 11:40:00,41.73,41.83,41.72,41.81,14435.0,39.4391,39.5336,39.4296,39.5147,14435.0
2021-08-23 11:50:00,41.81,41.93,41.79,41.93,13409.0,39.5147,39.6281,39.4958,39.6281,13409.0
2021-08-23 12:00:00,41.94,41.98,41.9,41.93,25990.0,39.6375,39.6754,39.5997,39.6281,25990.0
2021-08-23 12:10:00,41.92,42.0,41.92,41.97,13482.0,39.6186,39.6943,39.6186,39.6659,13482.0
2021-08-23 12:20:00,41.96,41.96,41.87,41.88,12651.0,39.6565,39.6565,39.5714,39.5808,12651.0
2021-08-23 12:30:00,41.89,41.9,41.83,41.84,22931.0,39.5903,39.5997,39.5336,39.543,22931.0
2021-08-23 12:40:00,41.83,41.91,41.79,41.84,26276.0,39.5336,39.6092,39.4958,39.543,26276.0
2021-08-23 12:50:00,41.82,41.84,41.79,41.83,16475.0,39.5241,39.543,39.4958,39.5336,16475.0
2021-08-23 13:00:00,41.81,41.84,41.79,41.84,10830.0,39.5147,39.543,39.4958,39.543,10830.0
2021-08-23 13:10:00,41.85,41.85,41.78,41.8,7175.0,39.5525,39.5525,39.4863,39.5052,7175.0
2021-08-23 13:20:00,41.81,41.92,41.79,41.92,14153.0,39.5147,39.6186,39.4958,39.6186,14153.0
2021-08-23 13:30:00,41.92,41.92,41.84,41.85,9900.0,39.6186,39.6186,39.543,39.5525,9900.0
2021-08-23 13:40:00,41.85,41.92,41.82,41.9,9487.0,39.5525,39.6186,39.5241,39.5997,9487.0
2021-08-23 13:50:00,41.9,41.95,41.88,41.89,5375.0,39.5997,39.647,39.5808,39.5903,5375.0
2021-08-23 14:00:00,41.91,41.91,41.86,41.91,7395.0,39.6092,39.6092,39.5619,39.6092,7395.0
2021-08-23 14:10:00,41.91,41.96,41.91,41.95,12878.0,39.6092,39.6565,39.6092,39.647,12878.0
2021-08-23 14:20:00,41.96,42.0,41.95,41.98,12119.0,39.6565,39.6943,39.647,39.6754,12119.0
2021-08-23 14:30:00,41.98,42.05,41.96,42.03,11408.0,39.6754,39.7415,39.6565,39.7226,11408.0
2021-08-23 14:40:00,42.03,42.05,42.01,42.05,12988.0,39.7226,39.7415,39.7037,39.7415,12988.0
2021-08-23 14:50:00,42.06,42.11,42.05,42.1,10738.0,39.751,39.7982,39.7415,39.7888,10738.0
2021-08-23 15:00:00,42.09,42.16,42.08,42.13,32459.0,39.7793,39.8455,39.7699,39.8171,32459.0
2021-08-23 15:10:00,42.12,42.12,42.06,42.09,38686.0,39.8077,39.8077,39.751,39.7793,38686.0
2021-08-23 15:20:00,42.08,42.08,41.98,42.01,44280.0,39.7699,39.7699,39.6754,39.7037,44280.0
2021-08-23 15:30:00,42.01,42.02,41.91,41.94,36935.0,39.7037,39.7132,39.6092,39.6375,36935.0
2021-08-23 15:40:00,41.94,41.97,41.88,41.92,61051.0,39.6375,39.6659,39.5808,39.6186,61051.0
2021-08-23 15:50:00,41.91,41.98,41.86,41.86,145510.0,39.6092,39.6754,39.5619,39.5619,145510.0
2021-08-24 09:30:00,42.15,42.3,41.73,41.97,126004.0,39.836,39.9778,39.4391,39.6659,126004.0
2021-08-24 09:40:00,41.9,41.92,41.74,41.89,26166.0,39.5997,39.6186,39.4485,39.5903,26166.0
2021-08-24 09:50:00,41.89,42.09,41.88,41.92,23018.0,39.5903,39.7793,39.5808,39.6186,23018.0
2021-08-24 10:00:00,41.94,42.08,41.87,42.02,23323.0,39.6375,39.7699,39.5714,39.7132,23323.0
2021-08-24 10:10:00,42.0,42.0,41.87,41.96,26105.0,39.6943,39.6943,39.5714,39.6565,26105.0
2021-08-24 10:20:00,41.98,42.0,41.77,41.94,25923.0,39.6754,39.6943,39.4769,39.6375,25923.0
2021-08-24 10:30:00,41.97,42.02,41.89,41.96,18331.0,39.6659,39.7132,39.5903,39.6565,18331.0
2021-08-24 10:40:00,41.94,42.07,41.87,41.9,14686.0,39.6375,39.7604,39.5714,39.5997,14686.0
2021-08-24 10:50:00,41.91,41.94,41.8,41.84,15679.0,39.6092,39.6375,39.5052,39.543,15679.0
2021-08-24 11:00:00,41.85,41.92,41.79,41.92,6889.0,39.5525,39.6186,39.4958,39.6186,6889.0
2021-08-24 11:10:00,41.92,42.0,41.9,41.92,4579.0,39.6186,39.6943,39.5997,39.6186,4579.0
2021-08-24 11:20:00,41.91,41.94,41.88,41.89,4686.0,39.6092,39.6375,39.5808,39.5903,4686.0
2021-08-24 11:30:00,41.88,41.91,41.78,41.79,7047.0,39.5808,39.6092,39.4863,39.4958,7047.0
2021-08-24 11:40:00,41.8,41.85,41.8,41.82,3650.0,39.5052,39.5525,39.5052,39.5241,3650.0
2021-08-24 11:50:00,41.81,41.81,41.73,41.77,10608.0,39.5147,39.5147,39.4391,39.4769,10608.0
2021-08-24 12:00:00,41.77,41.84,41.76,41.84,7561.0,39.4769,39.543,39.4674,39.543,7561.0
2021-08-24 12:10:00,41.86,41.98,41.86,41.95,7536.0,39.5619,39.6754,39.5619,39.647,7536.0
2021-08-24 12:20:00,41.95,42.01,41.95,41.95,8272.0,39.647,39.7037,39.647,39.647,8272.0
2021-08-24 12:30:00,41.95,41.99,41.94,41.97,3390.0,39.647,39.6848,39.6375,39.6659,3390.0
2021-08-24 12:40:00,41.96,41.99,41.94,41.98,2951.0,39.6565,39.6848,39.6375,39.6754,2951.0
2021-08-24 12:50:00,41.99,42.02,41.99,42.01,1901.0,39.6848,39.7132,39.6848,39.7037,1901.0
2021-08-24 13:00:00,42.01,42.05,42.01,42.04,5583.0,39.7037,39.7415,39.7037,39.7321,5583.0
2021-08-24 13:10:00,42.05,42.05,42.02,42.03,4055.0,39.7415,39.7415,39.7132,39.7226,4055.0
2021-08-24 13:20:00,42.04,42.04,41.94,41.96,3309.0,39.7321,39.7321,39.6375,39.6565,3309.0
2021-08-24 13:30:00,41.96,41.96,41.91,41.95,3848.0,39.6565,39.6565,39.6092,39.647,3848.0
2021-08-24 13:40:00,41.94,41.99,41.94,41.97,4636.0,39.6375,39.6848,39.6375,39.6659,4636.0
2021-08-24 13:50:00,41.97,41.99,41.93,41.95,3877.0,39.6659,39.6848,39.6281,39.647,3877.0
2021-08-24 14:00:00,41.95,41.97,41.94,41.95,5753.0,39.647,39.6659,39.6375,39.647,5753.0
2021-08-24 14:10:00,41.96,42.0,41.96,41.99,2520.0,39.6565,39.6943,39.6565,39.6848,2520.0
2021-08-24 14:20:00,42.0,42.07,42.0,42.07,3156.0,39.6943,39.7604,39.6943,39.7604,3156.0
2021-08-24 14:30:00,42.05,42.07,42.04,42.05,4400.0,39.7415,39.7604,39.7321,39.7415,4400.0
2021-08-24 14:40:00,42.06,42.06,42.03,42.04,3404.0,39.751,39.751,39.7226,39.7321,3404.0
2021-08-24 14:50:00,42.05,42.12,42.05,42.12,14433.0,39.7415,39.8077,39.7415,39.8077,14433.0
2021-08-24 15:00:00,42.13,42.22,42.13,42.19,13268.0,39.8171,39.9022,39.8171,39.8738,13268.0
2021-08-24 15:10:00,42.18,42.18,42.13,42.15,13936.0,39.8644,39.8644,39.8171,39.836,13936.0
2021-08-24 15:20:00,42.15,42.15,42.13,42.13,36400.0,39.836,39.836,39.8171,39.8171,36400.0
2021-08-24 15:30:00,42.13,42.16,42.11,42.11,9847.0,39.8171,39.8455,39.7982,39.7982,9847.0
2021-08-24 15:40:00,42.12,42.14,42.07,42.07,26398.0,39.8077,39.8266,39.7604,39.7604,26398.0
2021-08-24 15:50:00,42.08,42.16,42.07,42.12,64181.0,39.7699,39.8455,39.7604,39.8077,64181.0
2021-08-25 09:30:00,41.87,41.87,41.24,41.27,77293.0,39.5714,39.5714,38.976,39.0043,77293.0
2021-08-25 09:40:00,41.28,41.43,41.1,41.3,66421.0,39.0138,39.1555,38.8437,39.0327,66421.0
2021-08-25 09:50:00,41.29,41.55,41.16,41.47,55819.0,39.0232,39.269,38.9004,39.1934,55819.0
2021-08-25 10:00:00,41.48,41.49,41.29,41.32,31636.0,39.2028,39.2123,39.0232,39.0516,31636.0
2021-08-25 10:10:00,41.31,41.55,41.31,41.54,15927.0,39.0421,39.269,39.0421,39.2595,15927.0
2021-08-25 10:20:00,41.56,41.56,41.31,41.34,43111.0,39.2784,39.2784,39.0421,39.0705,43111.0
2021-08-25 10:30:00,41.33,41.34,41.13,41.3,48738.0,39.061,39.0705,38.872,39.0327,48738.0
2021-08-25 10:40:00,41.3,41.3,41.21,41.21,35342.0,39.0327,39.0327,38.9476,38.9476,35342.0
2021-08-25 10:50:00,41.18,41.24,41.12,41.15,12037.0,38.9193,38.976,38.8626,38.8909,12037.0
2021-08-25 11:00:00,41.15,41.17,41.09,41.14,13309.0,38.8909,38.9098,38.8342,38.8815,13309.0
2021-08-25 11:10:00,41.15,41.24,41.14,41.16,17378.0,38.8909,38.976,38.8815,38.9004,17378.0
2021-08-25 11:20:00,41.15,41.26,41.15,41.24,11425.0,38.8909,38.9949,38.8909,38.976,11425.0
2021-08-25 11:30:00,41.24,41.35,41.24,41.27,26840.0,38.976,39.0799,38.976,39.0043,26840.0
2021-08-25 11:40:00,41.27,41.32,41.27,41.32,21583.0,39.0043,39.0516,39.0043,39.0516,21583.0
2021-08-25 11:50:00,41.32,41.38,41.31,41.37,18767.0,39.0516,39.1083,39.0421,39.0988,18767.0
2021-08-25 12:00:00,41.37,41.43,41.35,41.41,19264.0,39.0988,39.1555,39.0799,39.1366,19264.0
2021-08-25 12:10:00,41.4,41.4,41.3,41.32,17580.0,39.1272,39.1272,39.0327,39.0516,17580.0
2021-08-25 12:20:00,41.32,41.34,41.3,41.31,5873.0,39.0516,39.0705,39.0327,39.0421,5873.0
2021-08-25 12:30:00,41.32,41.38,41.32,41.35,10616.0,39.0516,39.1083,39.0516,39.0799,10616.0
2021-08-25 12:40:00,41.33,41.45,41.33,41.39,9859.0,39.061,39.1744,39.061,39.1177,9859.0
2021-08-25 12:50:00,41.38,41.41,41.38,41.41,6417.0,39.1083,39.1366,39.1083,39.1366,6417.0
2021-08-25 13:00:00,41.39,41.41,41.32,41.32,9492.0,39.1177,39.1366,39.0516,39.0516,9492.0
2021-08-25 13:10:00,41.33,41.36,41.31,41.34,7304.0,39.061,39.0894,39.0421,39.0705,7304.0
2021-08-25 13:20:00,41.31,41.41,41.31,41.4,11564.0,39.0421,39.1366,39.0421,39.1272,11564.0
2021-08-25 13:30:00,41.4,41.42,41.38,41.39,5417.0,39.1272,39.1461,39.1083,39.1177,5417.0
2021-08-25 13:40:00,41.39,41.42,41.32,41.32,6167.0,39.1177,39.1461,39.0516,39.0516,6167.0
2021-08-25 13:50:00,41.31,41.36,41.31,41.34,6572.0,39.0421,39.0894,39.0421,39.0705,6572.0
2021-08-25 14:00:00,41.34,41.45,41.34,41.45,9309.0,39.0705,39.1744,39.0705,39.1744,9309.0
2021-08-25 14:10:00,41.45,41.6,41.45,41.59,11242.0,39.1744,39.3162,39.1744,39.3068,11242.0
2021-08-25 14:20:00,41.61,41.61,41.57,41.6,4997.0,39.3257,39.3257,39.2879,39.3162,4997.0
2021-08-25 14:30:00,41.6,41.6,41.52,41.52,7197.0,39.3162,39.3162,39.2406,39.2406,7197.0
2021-08-25 14:40:00,41.52,41.52,41.47,41.48,3249.0,39.2406,39.2406,39.1934,39.2028,3249.0
2021-08-25 14:50:00,41.49,41.56,41.49,41.56,9661.0,39.2123,39.2784,39.2123,39.2784,9661.0
2021-08-25 15:00:00,41.54,41.54,41.5,41.53,9407.0,39.2595,39.2595,39.2217,39.2501,9407.0
2021-08-25 15:10:00,41.52,41.54,41.47,41.47,15908.0,39.2406,39.2595,39.1934,39.1934,15908.0
2021-08-25 15:20:00,41.46,41.47,41.45,41.47,11802.0,39.1839,39.1934,39.1744,39.1934,11802.0
2021-08-25 15:30:00,41.45,41.47,41.44,41.44,6632.0,39.1744,39.1934,39.165,39.165,6632.0
2021-08-25 15:40:00,41.42,41.45,41.41,41.43,15531.0,39.1461,39.1744,39.1366,39.1555,15531.0
2021-08-25 15:50:00,41.43,41.48,41.39,41.46,80627.0,39.1555,39.2028,39.1177,39.1839,80627.0
2021-08-26 09:30:00,41.09,41.26,40.96,41.16,64534.0,38.8342,38.9949,38.7114,38.9004,64534.0
2021-08-26 09:40:00,41.18,41.49,41.13,41.41,54480.0,38.9193,39.2123,38.872,39.1366,54480.0
2021-08-26 09:50:00,41.37,41.55,41.35,41.53,23967.0,39.0988,39.269,39.0799,39.2501,23967.0
2021-08-26 10:00:00,41.53,41.64,41.49,41.56,15502.0,39.2501,39.354,39.2123,39.2784,15502.0
2021-08-26 10:10:00,41.54,41.75,41.52,41.75,22996.0,39.2595,39.458,39.2406,39.458,22996.0
2021-08-26 10:20:00,41.75,41.75,41.53,41.69,28732.0,39.458,39.458,39.2501,39.4013,28732.0
2021-08-26 10:30:00,41.7,41.85,41.65,41.69,38275.0,39.4107,39.5525,39.3635,39.4013,38275.0
2021-08-26 10:40:00,41.67,41.8,41.5,41.55,15313.0,39.3824,39.5052,39.2217,39.269,15313.0
2021-08-26 10:50:00,41.56,41.62,41.5,41.52,19289.0,39.2784,39.3351,39.2217,39.2406,19289.0
2021-08-26 11:00:00,41.53,41.76,41.53,41.76,22092.0,39.2501,39.4674,39.2501,39.4674,22092.0
2021-08-26 11:10:00,41.76,41.77,41.63,41.64,12186.0,39.4674,39.4769,39.3446,39.354,12186.0
2021-08-26 11:20:00,41.65,41.65,41.5,41.51,22657.0,39.3635,39.3635,39.2217,39.2312,22657.0
2021-08-26 11:30:00,41.53,41.53,41.43,41.52,14306.0,39.2501,39.2501,39.1555,39.2406,14306.0
2021-08-26 11:40:00,41.52,41.53,41.44,41.5,5921.0,39.2406,39.2501,39.165,39.2217,5921.0
2021-08-26 11:50:00,41.51,41.56,41.47,41.47,4975.0,39.2312,39.2784,39.1934,39.1934,4975.0
2021-08-26 12:00:00,41.47,41.54,41.46,41.5,7441.0,39.1934,39.2595,39.1839,39.2217,7441.0
2021-08-26 12:10:00,41.48,41.48,41.38,41.39,4316.0,39.2028,39.2028,39.1083,39.1177,4316.0
2021-08-26 12:20:00,41.39,41.42,41.36,41.42,3092.0,39.1177,39.1461,39.0894,39.1461,3092.0
2021-08-26 12:30:00,41.41,41.43,41.37,41.41,4040.0,39.1366,39.1555,39.0988,39.1366,4040.0
2021-08-26 12:40:00,41.4,41.41,41.34,41.37,5561.0,39.1272,39.1366,39.0705,39.0988,5561.0
2021-08-26 12:50:00,41.36,41.37,41.34,41.35,3787.0,39.0894,39.0988,39.0705,39.0799,3787.0
2021-08-26 13:00:00,41.33,41.38,41.29,41.36,7865.0,39.061,39.1083,39.0232,39.0894,7865.0
2021-08-26 13:10:00,41.37,41.37,41.28,41.28,2913.0,39.0988,39.0988,39.0138,39.0138,2913.0
2021-08-26 13:20:00,41.28,41.28,41.19,41.25,10449.0,39.0138,39.0138,38.9287,38.9854,10449.0
2021-08-26 13:30:00,41.25,41.26,41.2,41.2,10838.0,38.9854,38.9949,38.9382,38.9382,10838.0
2021-08-26 13:40:00,41.21,41.26,41.21,41.23,4036.0,38.9476,38.9949,38.9476,38.9665,4036.0
2021-08-26 13:50:00,41.24,41.26,41.2,41.2,5706.0,38.976,38.9949,38.9382,38.9382,5706.0
2021-08-26 14:00:00,41.2,41.22,41.16,41.16,2805.0,38.9382,38.9571,38.9004,38.9004,2805.0
2021-08-26 14:10:00,41.15,41.17,41.13,41.13,4935.0,38.8909,38.9098,38.872,38.872,4935.0
2021-08-26 14:20:00,41.15,41.16,41.13,41.14,4592.0,38.8909,38.9004,38.872,38.8815,4592.0
2021-08-26 14:30:00,41.15,41.15,41.08,41.1,3730.0,38.8909,38.8909,38.8248,38.8437,3730.0
2021-08-26 14:40:00,41.12,41.16,41.09,41.09,5798.0,38.8626,38.9004,38.8342,38.8342,5798.0
2021-08-26 14:50:00,41.09,41.1,41.05,41.05,6725.0,38.8342,38.8437,38.7964,38.7964,6725.0
2021-08-26 15:00:00,41.06,41.07,40.98,41.02,8467.0,38.8059,38.8153,38.7303,38.7681,8467.0
2021-08-26 15:10:00,41.02,41.18,41.0,41.17,15041.0,38.7681,38.9193,38.7492,38.9098,15041.0
2021-08-26 15:20:00,41.16,41.17,41.14,41.15,7002.0,38.9004,38.9098,38.8815,38.8909,7002.0
2021-08-26 15:30:00,41.14,41.23,41.14,41.17,11612.0,38.8815,38.9665,38.8815,38.9098,11612.0
2021-08-26 15:40:00,41.18,41.25,41.17,41.23,17270.0,38.9193,38.9854,38.9098,38.9665,17270.0
2021-08-26 15:50:00,41.24,41.24,41.16,41.18,46283.0,38.976,38.976,38.9004,38.9193,46283.0
2021-08-27 09:30:00,41.08,41.37,41.01,41.35,90459.0,38.8248,39.0988,38.7586,39.0799,90459.0
2021-08-27 09:40:00,41.33,41.56,41.21,41.53,89323.0,39.061,39.2784,38.9476,39.2501,89323.0
2021-08-27 09:50:00,41.54,41.7,41.52,41.57,53233.0,39.2595,39.4107,39.2406,39.2879,53233.0
2021-08-27 10:00:00,41.52,41.97,41.18,41.71,74469.0,39.2406,39.6659,38.9193,39.4202,74469.0
2021-08-27 10:10:00,41.73,42.24,41.73,42.21,125890.0,39.4391,39.9211,39.4391,39.8927,125890.0
2021-08-27 10:20:00,42.21,42.25,41.91,42.05,85475.0,39.8927,39.9305,39.6092,39.7415,85475.0
2021-08-27 10:30:00,42.09,42.17,41.94,42.17,62315.0,39.7793,39.8549,39.6375,39.8549,62315.0
2021-08-27 10:40:00,42.2,42.41,42.19,42.3,47740.0,39.8833,40.0817,39.8738,39.9778,47740.0
2021-08-27 10:50:00,42.29,42.43,42.28,42.4,56902.0,39.9683,40.1006,39.9589,40.0723,56902.0
2021-08-27 11:00:00,42.42,42.43,42.31,42.38,15454.0,40.0912,40.1006,39.9872,40.0534,15454.0
2021-08-27 11:10:00,42.42,42.46,42.34,42.45,18212.0,40.0912,40.129,40.0156,40.1196,18212.0
2021-08-27 11:20:00,42.44,42.44,42.33,42.33,8057.0,40.1101,40.1101,40.0061,40.0061,8057.0
2021-08-27 11:30:00,42.33,42.48,42.33,42.44,17265.0,40.0061,40.1479,40.0061,40.1101,17265.0
2021-08-27 11:40:00,42.44,42.63,42.44,42.63,16379.0,40.1101,40.2897,40.1101,40.2897,16379.0
2021-08-27 11:50:00,42.62,42.68,42.57,42.66,18603.0,40.2802,40.3369,40.233,40.318,18603.0
2021-08-27 12:00:00,42.67,42.73,42.66,42.67,13883.0,40.3275,40.3842,40.318,40.3275,13883.0
2021-08-27 12:10:00,42.68,42.7,42.63,42.65,16331.0,40.3369,40.3558,40.2897,40.3086,16331.0
2021-08-27 12:20:00,42.66,42.76,42.66,42.68,17870.0,40.318,40.4125,40.318,40.3369,17870.0
2021-08-27 12:30:00,42.69,42.83,42.69,42.74,15360.0,40.3464,40.4787,40.3464,40.3936,15360.0
2021-08-27 12:40:00,42.76,42.95,42.76,42.95,38665.0,40.4125,40.5921,40.4125,40.5921,38665.0
2021-08-27 12:50:00,42.95,43.05,42.95,43.02,85515.0,40.5921,40.6866,40.5921,40.6583,85515.0
2021-08-27 13:00:00,43.01,43.02,42.88,42.91,18668.0,40.6488,40.6583,40.5259,40.5543,18668.0
2021-08-27 13:10:00,42.92,42.95,42.9,42.92,11532.0,40.5637,40.5921,40.5448,40.5637,11532.0
2021-08-27 13:20:00,42.93,42.96,42.9,42.96,21046.0,40.5732,40.6016,40.5448,40.6016,21046.0
2021-08-27 13:30:00,42.97,43.18,42.97,43.18,24062.0,40.611,40.8095,40.611,40.8095,24062.0
2021-08-27 13:40:00,43.18,43.21,43.1,43.1,56342.0,40.8095,40.8378,40.7339,40.7339,56342.0
2021-08-27 13:50:00,43.1,43.1,43.05,43.1,16722.0,40.7339,40.7339,40.6866,40.7339,16722.0
2021-08-27 14:00:00,43.1,43.1,43.04,43.09,18249.0,40.7339,40.7339,40.6772,40.7244,18249.0
2021-08-27 14:10:00,43.08,43.14,43.06,43.14,19029.0,40.715,40.7717,40.6961,40.7717,19029.0
2021-08-27 14:20:00,43.15,43.23,43.15,43.23,13911.0,40.7811,40.8567,40.7811,40.8567,13911.0
2021-08-27 14:30:00,43.23,43.25,43.21,43.23,9945.0,40.8567,40.8756,40.8378,40.8567,9945.0
2021-08-27 14:40:00,43.22,43.22,43.17,43.2,14802.0,40.8473,40.8473,40.8,40.8284,14802.0
2021-08-27 14:50:00,43.19,43.21,43.15,43.21,9085.0,40.8189,40.8378,40.7811,40.8378,9085.0
2021-08-27 15:00:00,43.2,43.28,43.19,43.28,27566.0,40.8284,40.904,40.8189,40.904,27566.0
2021-08-27 15:10:00,43.28,43.28,43.2,43.2,45695.0,40.904,40.904,40.8284,40.8284,45695.0
2021-08-27 15:20:00,43.19,43.26,43.19,43.2,25380.0,40.8189,40.8851,40.8189,40.8284,25380.0
2021-08-27 15:30:00,43.2,43.2,43.09,43.1,62459.0,40.8284,40.8284,40.7244,40.7339,62459.0
2021-08-27 15:40:00,43.1,43.12,43.04,43.04,68131.0,40.7339,40.7528,40.6772,40.6772,68131.0
2021-08-27 15:50:00,43.03,43.16,43.02,43.08,147882.0,40.6677,40.7906,40.6583,40.715,147882.0
2021-08-30 09:30:00,43.12,43.29,42.86,42.98,91250.0,40.7528,40.9134,40.507,40.6205,91250.0
2021-08-30 09:40:00,42.98,43.05,42.82,42.86,33358.0,40.6205,40.6866,40.4692,40.507,33358.0
2021-08-30 09:50:00,42.85,42.86,42.59,42.59,56361.0,40.4976,40.507,40.2519,40.2519,56361.0
2021-08-30 10:00:00,42.61,42.8,42.6,42.64,29983.0,40.2708,40.4503,40.2613,40.2991,29983.0
2021-08-30 10:10:00,42.64,42.64,42.51,42.63,13093.0,40.2991,40.2991,40.1763,40.2897,13093.0
2021-08-30 10:20:00,42.64,42.65,42.47,42.48,26949.0,40.2991,40.3086,40.1385,40.1479,26949.0
2021-08-30 10:30:00,42.47,42.47,42.34,42.43,17494.0,40.1385,40.1385,40.0156,40.1006,17494.0
2021-08-30 10:40:00,42.44,42.56,42.43,42.5,22588.0,40.1101,40.2235,40.1006,40.1668,22588.0
2021-08-30 10:50:00,42.51,42.62,42.47,42.53,30117.0,40.1763,40.2802,40.1385,40.1952,30117.0
2021-08-30 11:00:00,42.52,42.55,42.36,42.42,36193.0,40.1857,40.2141,40.0345,40.0912,36193.0
2021-08-30 11:10:00,42.4,42.45,42.34,42.37,14647.0,40.0723,40.1196,40.0156,40.0439,14647.0
2021-08-30 11:20:00,42.37,42.49,42.31,42.45,15763.0,40.0439,40.1574,39.9872,40.1196,15763.0
2021-08-30 11:30:00,42.45,42.45,42.34,42.39,13931.0,40.1196,40.1196,40.0156,40.0628,13931.0
2021-08-30 11:40:00,42.37,42.4,42.27,42.35,10943.0,40.0439,40.0723,39.9494,40.025,10943.0
2021-08-30 11:50:00,42.37,42.38,42.31,42.36,6514.0,40.0439,40.0534,39.9872,40.0345,6514.0
2021-08-30 12:00:00,42.34,42.45,42.34,42.4,7600.0,40.0156,40.1196,40.0156,40.0723,7600.0
2021-08-30 12:10:00,42.41,42.42,42.37,42.39,4671.0,40.0817,40.0912,40.0439,40.0628,4671.0
2021-08-30 12:20:00,42.38,42.39,42.33,42.38,10090.0,40.0534,40.0628,40.0061,40.0534,10090.0
2021-08-30 12:30:00,42.4,42.45,42.39,42.42,8459.0,40.0723,40.1196,40.0628,40.0912,8459.0
2021-08-30 12:40:00,42.43,42.5,42.42,42.47,6858.0,40.1006,40.1668,40.0912,40.1385,6858.0
2021-08-30 12:50:00,42.48,42.51,42.47,42.51,7288.0,40.1479,40.1763,40.1385,40.1763,7288.0
2021-08-30 13:00:00,42.52,42.56,42.51,42.53,9500.0,40.1857,40.2235,40.1763,40.1952,9500.0
2021-08-30 13:10:00,42.53,42.53,42.44,42.44,10636.0,40.1952,40.1952,40.1101,40.1101,10636.0
2021-08-30 13:20:00,42.45,42.46,42.41,42.44,7790.0,40.1196,40.129,40.0817,40.1101,7790.0
2021-08-30 13:30:00,42.44,42.5,42.4,42.5,8305.0,40.1101,40.1668,40.0723,40.1668,8305.0
2021-08-30 13:40:00,42.5,42.52,42.49,42.49,7692.0,40.1668,40.1857,40.1574,40.1574,7692.0
2021-08-30 13:50:00,42.48,42.48,42.44,42.46,1575.0,40.1479,40.1479,40.1101,40.129,1575.0
2021-08-30 14:00:00,42.46,42.46,42.41,42.41,5882.0,40.129,40.129,40.0817,40.0817,5882.0
2021-08-30 14:10:00,42.39,42.44,42.38,42.38,8424.0,40.0628,40.1101,40.0534,40.0534,8424.0
2021-08-30 14:20:00,42.4,42.41,42.38,42.39,6645.0,40.0723,40.0817,40.0534,40.0628,6645.0
2021-08-30 14:30:00,42.38,42.4,42.33,42.37,9356.0,40.0534,40.0723,40.0061,40.0439,9356.0
2021-08-30 14:40:00,42.37,42.44,42.37,42.43,8161.0,40.0439,40.1101,40.0439,40.1006,8161.0
2021-08-30 14:50:00,42.44,42.55,42.44,42.55,5552.0,40.1101,40.2141,40.1101,40.2141,5552.0
2021-08-30 15:00:00,42.52,42.53,42.5,42.52,3748.0,40.1857,40.1952,40.1668,40.1857,3748.0
2021-08-30 15:10:00,42.52,42.54,42.48,42.51,8539.0,40.1857,40.2046,40.1479,40.1763,8539.0
2021-08-30 15:20:00,42.52,42.52,42.46,42.47,6143.0,40.1857,40.1857,40.129,40.1385,6143.0
2021-08-30 15:30:00,42.46,42.47,42.42,42.43,16954.0,40.129,40.1385,40.0912,40.1006,16954.0
2021-08-30 15:40:00,42.44,42.44,42.38,42.42,66878.0,40.1101,40.1101,40.0534,40.0912,66878.0
2021-08-30 15:50:00,42.41,42.5,42.41,42.45,99913.0,40.0817,40.1668,40.0817,40.1196,99913.0
2021-08-31 09:30:00,42.59,42.92,42.44,42.85,93080.0,40.2519,40.5637,40.1101,40.4976,93080.0
2021-08-31 09:40:00,42.84,42.92,42.64,42.69,49620.0,40.4881,40.5637,40.2991,40.3464,49620.0
2021-08-31 09:50:00,42.73,42.74,42.42,42.47,32644.0,40.3842,40.3936,40.0912,40.1385,32644.0
2021-08-31 10:00:00,42.46,42.73,42.46,42.55,35803.0,40.129,40.3842,40.129,40.2141,35803.0
2021-08-31 10:10:00,42.57,42.68,42.48,42.67,22132.0,40.233,40.3369,40.1479,40.3275,22132.0
2021-08-31 10:20:00,42.67,42.77,42.62,42.76,13873.0,40.3275,40.422,40.2802,40.4125,13873.0
2021-08-31 10:30:00,42.74,43.01,42.71,42.97,23919.0,40.3936,40.6488,40.3653,40.611,23919.0
2021-08-31 10:40:00,42.99,43.02,42.75,42.76,17734.0,40.6299,40.6583,40.4031,40.4125,17734.0
2021-08-31 10:50:00,42.74,42.76,42.62,42.7,27956.0,40.3936,40.4125,40.2802,40.3558,27956.0
2021-08-31 11:00:00,42.72,42.76,42.64,42.64,26785.0,40.3747,40.4125,40.2991,40.2991,26785.0
2021-08-31 11:10:00,42.61,42.72,42.61,42.68,7187.0,40.2708,40.3747,40.2708,40.3369,7187.0
2021-08-31 11:20:00,42.7,42.72,42.65,42.72,20777.0,40.3558,40.3747,40.3086,40.3747,20777.0
2021-08-31 11:30:00,42.73,42.82,42.73,42.81,18993.0,40.3842,40.4692,40.3842,40.4598,18993.0
2021-08-31 11:40:00,42.8,42.85,42.78,42.8,8831.0,40.4503,40.4976,40.4314,40.4503,8831.0
2021-08-31 11:50:00,42.79,42.79,42.74,42.77,4440.0,40.4409,40.4409,40.3936,40.422,4440.0
2021-08-31 12:00:00,42.76,42.87,42.75,42.83,9672.0,40.4125,40.5165,40.4031,40.4787,9672.0
2021-08-31 12:10:00,42.82,42.85,42.81,42.84,6751.0,40.4692,40.4976,40.4598,40.4881,6751.0
2021-08-31 12:20:00,42.84,42.87,42.8,42.82,15733.0,40.4881,40.5165,40.4503,40.4692,15733.0
2021-08-31 12:30:00,42.83,42.9,42.77,42.88,7814.0,40.4787,40.5448,40.422,40.5259,7814.0
2021-08-31 12:40:00,42.9,42.93,42.9,42.92,5906.0,40.5448,40.5732,40.5448,40.5637,5906.0
2021-08-31 12:50:00,42.91,42.92,42.89,42.9,6675.0,40.5543,40.5637,40.5354,40.5448,6675.0
2021-08-31 13:00:00,42.87,43.03,42.87,43.03,23809.0,40.5165,40.6677,40.5165,40.6677,23809.0
2021-08-31 13:10:00,43.03,43.07,42.98,43.01,30605.0,40.6677,40.7055,40.6205,40.6488,30605.0
2021-08-31 13:20:00,42.96,43.1,42.96,43.1,36821.0,40.6016,40.7339,40.6016,40.7339,36821.0
2021-08-31 13:30:00,43.09,43.13,43.03,43.05,9203.0,40.7244,40.7622,40.6677,40.6866,9203.0
2021-08-31 13:40:00,43.02,43.07,43.02,43.02,11510.0,40.6583,40.7055,40.6583,40.6583,11510.0
2021-08-31 13:50:00,43.02,43.02,42.92,42.92,18226.0,40.6583,40.6583,40.5637,40.5637,18226.0
2021-08-31 14:00:00,42.93,42.96,42.91,42.96,9190.0,40.5732,40.6016,40.5543,40.6016,9190.0
2021-08-31 14:10:00,42.95,42.96,42.93,42.93,6442.0,40.5921,40.6016,40.5732,40.5732,6442.0
2021-08-31 14:20:00,42.94,42.97,42.9,42.9,9489.0,40.5827,40.611,40.5448,40.5448,9489.0
2021-08-31 14:30:00,42.91,42.94,42.9,42.92,6743.0,40.5543,40.5827,40.5448,40.5637,6743.0
2021-08-31 14:40:00,42.92,42.93,42.91,42.92,9813.0,40.5637,40.5732,40.5543,40.5637,9813.0
2021-08-31 14:50:00,42.93,43.02,42.93,43.02,10608.0,40.5732,40.6583,40.5732,40.6583,10608.0
2021-08-31 15:00:00,43.02,43.07,43.02,43.07,16130.0,40.6583,40.7055,40.6583,40.7055,16130.0
2021-08-31 15:10:00,43.04,43.12,43.04,43.12,11095.0,40.6772,40.7528,40.6772,40.7528,11095.0
2021-08-31 15:20:00,43.13,43.13,43.08,43.09,5614.0,40.7622,40.7622,40.715,40.7244,5614.0
2021-08-31 15:30:00,43.1,43.11,42.99,42.99,14022.0,40.7339,40.7433,40.6299,40.6299,14022.0
2021-08-31 15:40:00,42.98,43.09,42.98,43.08,36550.0,40.6205,40.7244,40.6205,40.715,36550.0
2021-08-31 15:50:00,43.09,43.2,43.05,43.17,97565.0,40.7244,40.8284,40.6866,40.8,97565.0
2021-09-01 09:30:00,43.37,43.5,43.26,43.29,90908.0,40.989,41.1119,40.8851,40.9134,90908.0
2021-09-01 09:40:00,43.3,43.31,43.01,43.07,29840.0,40.9229,40.9323,40.6488,40.7055,29840.0
2021-09-01 09:50:00,43.06,43.22,43.0,43.0,15653.0,40.6961,40.8473,40.6394,40.6394,15653.0
2021-09-01 10:00:00,42.99,43.13,42.89,43.02,29297.0,40.6299,40.7622,40.5354,40.6583,29297.0
2021-09-01 10:10:00,43.06,43.08,42.85,42.85,13806.0,40.6961,40.715,40.4976,40.4976,13806.0
2021-09-01 10:20:00,42.86,42.94,42.86,42.92,10025.0,40.507,40.5827,40.507,40.5637,10025.0
2021-09-01 10:30:00,42.96,43.03,42.88,42.9,18084.0,40.6016,40.6677,40.5259,40.5448,18084.0
2021-09-01 10:40:00,42.92,42.93,42.82,42.82,17891.0,40.5637,40.5732,40.4692,40.4692,17891.0
2021-09-01 10:50:00,42.84,42.91,42.79,42.79,16970.0,40.4881,40.5543,40.4409,40.4409,16970.0
2021-09-01 11:00:00,42.78,42.92,42.73,42.92,7407.0,40.4314,40.5637,40.3842,40.5637,7407.0
2021-09-01 11:10:00,42.95,43.13,42.94,43.11,6112.0,40.5921,40.7622,40.5827,40.7433,6112.0
2021-09-01 11:20:00,43.11,43.18,43.09,43.17,17413.0,40.7433,40.8095,40.7244,40.8,17413.0
2021-09-01 11:30:00,43.17,43.23,43.11,43.21,10753.0,40.8,40.8567,40.7433,40.8378,10753.0
2021-09-01 11:40:00,43.21,43.24,43.15,43.15,5148.0,40.8378,40.8662,40.7811,40.7811,5148.0
2021-09-01 11:50:00,43.15,43.23,43.14,43.23,6290.0,40.7811,40.8567,40.7717,40.8567,6290.0
2021-09-01 12:00:00,43.23,43.33,43.22,43.33,3500.0,40.8567,40.9512,40.8473,40.9512,3500.0
2021-09-01 12:10:00,43.33,43.37,43.3,43.36,9807.0,40.9512,40.989,40.9229,40.9796,9807.0
2021-09-01 12:20:00,43.38,43.38,43.27,43.27,11954.0,40.9985,40.9985,40.8945,40.8945,11954.0
2021-09-01 12:30:00,43.26,43.28,43.22,43.23,5535.0,40.8851,40.904,40.8473,40.8567,5535.0
2021-09-01 12:40:00,43.24,43.25,43.18,43.18,8790.0,40.8662,40.8756,40.8095,40.8095,8790.0
2021-09-01 12:50:00,43.18,43.19,43.09,43.11,4805.0,40.8095,40.8189,40.7244,40.7433,4805.0
2021-09-01 13:00:00,43.12,43.12,43.01,43.01,4191.0,40.7528,40.7528,40.6488,40.6488,4191.0
2021-09-01 13:10:00,43.01,43.07,43.0,43.01,3167.0,40.6488,40.7055,40.6394,40.6488,3167.0
2021-09-01 13:20:00,43.01,43.05,43.0,43.04,6021.0,40.6488,40.6866,40.6394,40.6772,6021.0
2021-09-01 13:30:00,43.04,43.07,43.02,43.03,5792.0,40.6772,40.7055,40.6583,40.6677,5792.0
2021-09-01 13:40:00,43.03,43.04,42.98,43.0,25417.0,40.6677,40.6772,40.6205,40.6394,25417.0
2021-09-01 13:50:00,43.0,43.01,42.92,42.93,9948.0,40.6394,40.6488,40.5637,40.5732,9948.0
2021-09-01 14:00:00,42.95,42.97,42.93,42.94,4213.0,40.5921,40.611,40.5732,40.5827,4213.0
2021-09-01 14:10:00,42.94,42.94,42.91,42.93,2290.0,40.5827,40.5827,40.5543,40.5732,2290.0
2021-09-01 14:20:00,42.93,42.97,42.93,42.95,4998.0,40.5732,40.611,40.5732,40.5921,4998.0
2021-09-01 14:30:00,42.95,42.95,42.84,42.84,6146.0,40.5921,40.5921,40.4881,40.4881,6146.0
2021-09-01 14:40:00,42.86,42.87,42.81,42.85,4372.0,40.507,40.5165,40.4598,40.4976,4372.0
2021-09-01 14:50:00,42.85,42.89,42.85,42.86,5574.0,40.4976,40.5354,40.4976,40.507,5574.0
2021-09-01 15:00:00,42.86,42.88,42.83,42.84,3171.0,40.507,40.5259,40.4787,40.4881,3171.0
2021-09-01 15:10:00,42.83,42.95,42.82,42.95,2286.0,40.4787,40.5921,40.4692,40.5921,2286.0
2021-09-01 15:20:00,42.98,43.0,42.92,42.92,7163.0,40.6205,40.6394,40.5637,40.5637,7163.0
2021-09-01 15:30:00,42.94,42.94,42.86,42.86,6055.0,40.5827,40.5827,40.507,40.507,6055.0
2021-09-01 15:40:00,42.87,42.9,42.86,42.87,15727.0,40.5165,40.5448,40.507,40.5165,15727.0
2021-09-01 15:50:00,42.87,42.88,42.8,42.83,67958.0,40.5165,40.5259,40.4503,40.4787,67958.0
2021-09-02 09:30:00,42.81,43.08,42.73,42.74,45584.0,40.4598,40.715,40.3842,40.3936,45584.0
2021-09-02 09:40:00,42.77,42.94,42.67,42.92,22183.0,40.422,40.5827,40.3275,40.5637,22183.0
2021-09-02 09:50:00,42.89,42.94,42.75,42.93,14862.0,40.5354,40.5827,40.4031,40.5732,14862.0
2021-09-02 10:00:00,42.92,42.95,42.67,42.75,31478.0,40.5637,40.5921,40.3275,40.4031,31478.0
2021-09-02 10:10:00,42.75,42.8,42.68,42.68,25930.0,40.4031,40.4503,40.3369,40.3369,25930.0
2021-09-02 10:20:00,42.67,42.72,42.63,42.66,10614.0,40.3275,40.3747,40.2897,40.318,10614.0
2021-09-02 10:30:00,42.67,42.83,42.6,42.81,12255.0,40.3275,40.4787,40.2613,40.4598,12255.0
2021-09-02 10:40:00,42.82,42.9,42.78,42.78,12896.0,40.4692,40.5448,40.4314,40.4314,12896.0
2021-09-02 10:50:00,42.78,42.86,42.77,42.77,11226.0,40.4314,40.507,40.422,40.422,11226.0
2021-09-02 11:00:00,42.77,42.81,42.71,42.71,7457.0,40.422,40.4598,40.3653,40.3653,7457.0
2021-09-02 11:10:00,42.71,42.71,42.64,42.66,11830.0,40.3653,40.3653,40.2991,40.318,11830.0
2021-09-02 11:20:00,42.63,42.66,42.59,42.64,10201.0,40.2897,40.318,40.2519,40.2991,10201.0
2021-09-02 11:30:00,42.62,42.64,42.55,42.6,8006.0,40.2802,40.2991,40.2141,40.2613,8006.0
2021-09-02 11:40:00,42.6,42.62,42.55,42.56,9248.0,40.2613,40.2802,40.2141,40.2235,9248.0
2021-09-02 11:50:00,42.58,42.58,42.52,42.55,4943.0,40.2424,40.2424,40.1857,40.2141,4943.0
2021-09-02 12:00:00,42.56,42.58,42.53,42.53,4655.0,40.2235,40.2424,40.1952,40.1952,4655.0
2021-09-02 12:10:00,42.54,42.59,42.49,42.49,4588.0,40.2046,40.2519,40.1574,40.1574,4588.0
2021-09-02 12:20:00,42.5,42.5,42.45,42.45,5419.0,40.1668,40.1668,40.1196,40.1196,5419.0
2021-09-02 12:30:00,42.46,42.46,42.41,42.45,13576.0,40.129,40.129,40.0817,40.1196,13576.0
2021-09-02 12:40:00,42.44,42.51,42.44,42.47,3330.0,40.1101,40.1763,40.1101,40.1385,3330.0
2021-09-02 12:50:00,42.5,42.59,42.48,42.56,4774.0,40.1668,40.2519,40.1479,40.2235,4774.0
2021-09-02 13:00:00,42.55,42.55,42.48,42.5,4831.0,40.2141,40.2141,40.1479,40.1668,4831.0
2021-09-02 13:10:00,42.48,42.54,42.46,42.53,7061.0,40.1479,40.2046,40.129,40.1952,7061.0
2021-09-02 13:20:00,42.54,42.6,42.54,42.59,7748.0,40.2046,40.2613,40.2046,40.2519,7748.0
2021-09-02 13:30:00,42.6,42.67,42.6,42.66,11867.0,40.2613,40.3275,40.2613,40.318,11867.0
2021-09-02 13:40:00,42.65,42.71,42.65,42.66,4916.0,40.3086,40.3653,40.3086,40.318,4916.0
2021-09-02 13:50:00,42.66,42.78,42.66,42.78,9172.0,40.318,40.4314,40.318,40.4314,9172.0
2021-09-02 14:00:00,42.74,42.77,42.72,42.74,6505.0,40.3936,40.422,40.3747,40.3936,6505.0
2021-09-02 14:10:00,42.75,42.76,42.62,42.62,10192.0,40.4031,40.4125,40.2802,40.2802,10192.0
2021-09-02 14:20:00,42.62,42.62,42.54,42.55,7349.0,40.2802,40.2802,40.2046,40.2141,7349.0
2021-09-02 14:30:00,42.56,42.56,42.52,42.53,8238.0,40.2235,40.2235,40.1857,40.1952,8238.0
2021-09-02 14:40:00,42.53,42.56,42.49,42.51,11270.0,40.1952,40.2235,40.1574,40.1763,11270.0
2021-09-02 14:50:00,42.53,42.58,42.53,42.58,6088.0,40.1952,40.2424,40.1952,40.2424,6088.0
2021-09-02 15:00:00,42.59,42.62,42.57,42.58,7538.0,40.2519,40.2802,40.233,40.2424,7538.0
2021-09-02 15:10:00,42.58,42.63,42.52,42.63,9564.0,40.2424,40.2897,40.1857,40.2897,9564.0
2021-09-02 15:20:00,42.63,42.65,42.62,42.64,18759.0,40.2897,40.3086,40.2802,40.2991,18759.0
2021-09-02 15:30:00,42.63,42.68,42.62,42.64,21704.0,40.2897,40.3369,40.2802,40.2991,21704.0
2021-09-02 15:40:00,42.63,42.66,42.62,42.64,25921.0,40.2897,40.318,40.2802,40.2991,25921.0
2021-09-02 15:50:00,42.64,42.65,42.6,42.62,103912.0,40.2991,40.3086,40.2613,40.2802,103912.0
2021-09-03 09:30:00,43.42,43.99,43.4,43.9,137950.0,41.0363,41.575,41.0174,41.4899,137950.0
2021-09-03 09:40:00,43.88,43.9,43.44,43.49,44390.0,41.471,41.4899,41.0552,41.1025,44390.0
2021-09-03 09:50:00,43.48,43.56,43.37,43.56,27618.0,41.093,41.1686,40.989,41.1686,27618.0
2021-09-03 10:00:00,43.57,43.66,43.41,43.65,32232.0,41.1781,41.2631,41.0268,41.2537,32232.0
2021-09-03 10:10:00,43.63,43.99,43.63,43.91,26086.0,41.2348,41.575,41.2348,41.4994,26086.0
2021-09-03 10:20:00,43.89,44.03,43.89,43.99,19469.0,41.4805,41.6128,41.4805,41.575,19469.0
2021-09-03 10:30:00,43.97,44.24,43.95,44.18,17984.0,41.5561,41.8113,41.5372,41.7546,17984.0
2021-09-03 10:40:00,44.19,44.32,44.16,44.16,30990.0,41.764,41.8869,41.7357,41.7357,30990.0
2021-09-03 10:50:00,44.18,44.28,44.16,44.21,23918.0,41.7546,41.8491,41.7357,41.7829,23918.0
2021-09-03 11:00:00,44.23,44.28,44.16,44.2,21032.0,41.8018,41.8491,41.7357,41.7735,21032.0
2021-09-03 11:10:00,44.25,44.38,44.23,44.24,17159.0,41.8207,41.9436,41.8018,41.8113,17159.0
2021-09-03 11:20:00,44.25,44.26,44.08,44.11,15118.0,41.8207,41.8302,41.6601,41.6884,15118.0
2021-09-03 11:30:00,44.11,44.11,43.78,43.79,30567.0,41.6884,41.6884,41.3765,41.386,30567.0
2021-09-03 11:40:00,43.79,43.87,43.77,43.84,21025.0,41.386,41.4616,41.3671,41.4332,21025.0
2021-09-03 11:50:00,43.86,43.97,43.84,43.94,17503.0,41.4521,41.5561,41.4332,41.5278,17503.0
2021-09-03 12:00:00,43.93,44.0,43.87,44.0,25519.0,41.5183,41.5845,41.4616,41.5845,25519.0
2021-09-03 12:10:00,44.0,44.0,43.82,43.86,19174.0,41.5845,41.5845,41.4143,41.4521,19174.0
2021-09-03 12:20:00,43.86,43.89,43.84,43.86,8652.0,41.4521,41.4805,41.4332,41.4521,8652.0
2021-09-03 12:30:00,43.89,43.91,43.86,43.86,11996.0,41.4805,41.4994,41.4521,41.4521,11996.0
2021-09-03 12:40:00,43.87,43.97,43.83,43.97,14756.0,41.4616,41.5561,41.4238,41.5561,14756.0
2021-09-03 12:50:00,43.96,44.03,43.93,44.02,21114.0,41.5467,41.6128,41.5183,41.6034,21114.0
2021-09-03 13:00:00,43.98,44.09,43.95,44.08,25220.0,41.5656,41.6695,41.5372,41.6601,25220.0
2021-09-03 13:10:00,44.07,44.14,44.07,44.11,22275.0,41.6506,41.7168,41.6506,41.6884,22275.0
2021-09-03 13:20:00,44.13,44.2,44.13,44.18,9813.0,41.7073,41.7735,41.7073,41.7546,9813.0
2021-09-03 13:30:00,44.18,44.18,44.12,44.17,13334.0,41.7546,41.7546,41.6979,41.7451,13334.0
2021-09-03 13:40:00,44.16,44.24,44.16,44.22,14954.0,41.7357,41.8113,41.7357,41.7924,14954.0
2021-09-03 13:50:00,44.22,44.26,44.2,44.24,22944.0,41.7924,41.8302,41.7735,41.8113,22944.0
2021-09-03 14:00:00,44.23,44.23,44.13,44.19,13035.0,41.8018,41.8018,41.7073,41.764,13035.0
2021-09-03 14:10:00,44.19,44.19,44.1,44.13,17548.0,41.764,41.764,41.679,41.7073,17548.0
2021-09-03 14:20:00,44.14,44.15,44.08,44.11,7304.0,41.7168,41.7262,41.6601,41.6884,7304.0
2021-09-03 14:30:00,44.1,44.15,44.07,44.13,7051.0,41.679,41.7262,41.6506,41.7073,7051.0
2021-09-03 14:40:00,44.13,44.17,44.1,44.12,14785.0,41.7073,41.7451,41.679,41.6979,14785.0
2021-09-03 14:50:00,44.12,44.16,44.12,44.16,12014.0,41.6979,41.7357,41.6979,41.7357,12014.0
2021-09-03 15:00:00,44.15,44.23,44.13,44.21,36077.0,41.7262,41.8018,41.7073,41.7829,36077.0
2021-09-03 15:10:00,44.2,44.22,44.16,44.21,24473.0,41.7735,41.7924,41.7357,41.7829,24473.0
2021-09-03 15:20:00,44.21,44.21,44.03,44.06,31250.0,41.7829,41.7829,41.6128,41.6412,31250.0
2021-09-03 15:30:00,44.06,44.06,43.96,43.97,18711.0,41.6412,41.6412,41.5467,41.5561,18711.0
2021-09-03 15:40:00,43.98,44.09,43.98,44.0,45888.0,41.5656,41.6695,41.5656,41.5845,45888.0
2021-09-03 15:50:00,44.01,44.08,43.94,43.95,153506.0,41.5939,41.6601,41.5278,41.5372,153506.0
2021-09-07 09:30:00,43.28,43.58,43.25,43.56,74995.0,40.904,41.1875,40.8756,41.1686,74995.0
2021-09-07 09:40:00,43.59,43.59,43.33,43.5,33543.0,41.197,41.197,40.9512,41.1119,33543.0
2021-09-07 09:50:00,43.46,43.65,43.42,43.52,11143.0,41.0741,41.2537,41.0363,41.1308,11143.0
2021-09-07 10:00:00,43.5,43.58,43.1,43.13,65229.0,41.1119,41.1875,40.7339,40.7622,65229.0
2021-09-07 10:10:00,43.14,43.17,42.8,42.8,64025.0,40.7717,40.8,40.4503,40.4503,64025.0
2021-09-07 10:20:00,42.8,42.88,42.67,42.69,22931.0,40.4503,40.5259,40.3275,40.3464,22931.0
2021-09-07 10:30:00,42.69,42.78,42.58,42.78,16728.0,40.3464,40.4314,40.2424,40.4314,16728.0
2021-09-07 10:40:00,42.79,42.81,42.67,42.71,13320.0,40.4409,40.4598,40.3275,40.3653,13320.0
2021-09-07 10:50:00,42.67,42.7,42.6,42.66,18733.0,40.3275,40.3558,40.2613,40.318,18733.0
2021-09-07 11:00:00,42.67,42.71,42.49,42.5,9733.0,40.3275,40.3653,40.1574,40.1668,9733.0
2021-09-07 11:10:00,42.48,42.52,42.33,42.4,9220.0,40.1479,40.1857,40.0061,40.0723,9220.0
2021-09-07 11:20:00,42.43,42.5,42.39,42.45,6417.0,40.1006,40.1668,40.0628,40.1196,6417.0
2021-09-07 11:30:00,42.45,42.53,42.44,42.52,14895.0,40.1196,40.1952,40.1101,40.1857,14895.0
2021-09-07 11:40:00,42.52,42.62,42.49,42.51,8537.0,40.1857,40.2802,40.1574,40.1763,8537.0
2021-09-07 11:50:00,42.49,42.54,42.45,42.5,2775.0,40.1574,40.2046,40.1196,40.1668,2775.0
2021-09-07 12:00:00,42.52,42.61,42.52,42.59,17319.0,40.1857,40.2708,40.1857,40.2519,17319.0
2021-09-07 12:10:00,42.57,42.57,42.46,42.5,6415.0,40.233,40.233,40.129,40.1668,6415.0
2021-09-07 12:20:00,42.48,42.56,42.41,42.53,13095.0,40.1479,40.2235,40.0817,40.1952,13095.0
2021-09-07 12:30:00,42.53,42.61,42.53,42.58,4498.0,40.1952,40.2708,40.1952,40.2424,4498.0
2021-09-07 12:40:00,42.57,42.6,42.52,42.59,3819.0,40.233,40.2613,40.1857,40.2519,3819.0
2021-09-07 12:50:00,42.58,42.63,42.56,42.61,8568.0,40.2424,40.2897,40.2235,40.2708,8568.0
2021-09-07 13:00:00,42.59,42.67,42.57,42.61,8854.0,40.2519,40.3275,40.233,40.2708,8854.0
2021-09-07 13:10:00,42.6,42.66,42.57,42.58,7348.0,40.2613,40.318,40.233,40.2424,7348.0
2021-09-07 13:20:00,42.6,42.64,42.55,42.55,17901.0,40.2613,40.2991,40.2141,40.2141,17901.0
2021-09-07 13:30:00,42.55,42.56,42.53,42.53,4517.0,40.2141,40.2235,40.1952,40.1952,4517.0
2021-09-07 13:40:00,42.53,42.58,42.53,42.58,3808.0,40.1952,40.2424,40.1952,40.2424,3808.0
2021-09-07 13:50:00,42.58,42.69,42.58,42.68,11206.0,40.2424,40.3464,40.2424,40.3369,11206.0
2021-09-07 14:00:00,42.67,42.76,42.65,42.72,9948.0,40.3275,40.4125,40.3086,40.3747,9948.0
2021-09-07 14:10:00,42.72,42.74,42.64,42.66,15001.0,40.3747,40.3936,40.2991,40.318,15001.0
2021-09-07 14:20:00,42.64,42.66,42.6,42.64,5749.0,40.2991,40.318,40.2613,40.2991,5749.0
2021-09-07 14:30:00,42.63,42.67,42.59,42.62,5538.0,40.2897,40.3275,40.2519,40.2802,5538.0
2021-09-07 14:40:00,42.58,42.6,42.55,42.58,11654.0,40.2424,40.2613,40.2141,40.2424,11654.0
2021-09-07 14:50:00,42.58,42.6,42.54,42.54,9730.0,40.2424,40.2613,40.2046,40.2046,9730.0
2021-09-07 15:00:00,42.55,42.56,42.48,42.53,17286.0,40.2141,40.2235,40.1479,40.1952,17286.0
2021-09-07 15:10:00,42.53,42.56,42.48,42.51,8684.0,40.1952,40.2235,40.1479,40.1763,8684.0
2021-09-07 15:20:00,42.5,42.51,42.46,42.47,18059.0,40.1668,40.1763,40.129,40.1385,18059.0
2021-09-07 15:30:00,42.46,42.49,42.42,42.49,13817.0,40.129,40.1574,40.0912,40.1574,13817.0
2021-09-07 15:40:00,42.5,42.5,42.38,42.42,40876.0,40.1668,40.1668,40.0534,40.0912,40876.0
2021-09-07 15:50:00,42.43,42.45,42.35,42.42,193744.0,40.1006,40.1196,40.025,40.0912,193744.0
2021-09-08 09:30:00,42.37,42.39,42.11,42.21,78833.0,40.0439,40.0628,39.7982,39.8927,78833.0
2021-09-08 09:40:00,42.17,42.21,41.62,41.64,74980.0,39.8549,39.8927,39.3351,39.354,74980.0
2021-09-08 09:50:00,41.63,41.99,41.62,41.98,27288.0,39.3446,39.6848,39.3351,39.6754,27288.0
2021-09-08 10:00:00,41.97,42.13,41.89,42.13,32939.0,39.6659,39.8171,39.5903,39.8171,32939.0
2021-09-08 10:10:00,42.1,42.22,41.96,42.2,31066.0,39.7888,39.9022,39.6565,39.8833,31066.0
2021-09-08 10:20:00,42.22,42.22,41.95,41.95,19069.0,39.9022,39.9022,39.647,39.647,19069.0
2021-09-08 10:30:00,41.95,42.0,41.76,41.81,12190.0,39.647,39.6943,39.4674,39.5147,12190.0
2021-09-08 10:40:00,41.84,41.91,41.75,41.8,22145.0,39.543,39.6092,39.458,39.5052,22145.0
2021-09-08 10:50:00,41.79,41.94,41.73,41.9,40180.0,39.4958,39.6375,39.4391,39.5997,40180.0
2021-09-08 11:00:00,41.89,42.29,41.89,42.26,50012.0,39.5903,39.9683,39.5903,39.94,50012.0
2021-09-08 11:10:00,42.3,42.41,42.27,42.29,16272.0,39.9778,40.0817,39.9494,39.9683,16272.0
2021-09-08 11:20:00,42.29,42.29,42.14,42.14,6953.0,39.9683,39.9683,39.8266,39.8266,6953.0
2021-09-08 11:30:00,42.16,42.21,42.01,42.01,17837.0,39.8455,39.8927,39.7037,39.7037,17837.0
2021-09-08 11:40:00,42.02,42.1,41.96,42.1,6829.0,39.7132,39.7888,39.6565,39.7888,6829.0
2021-09-08 11:50:00,42.12,42.15,42.05,42.06,8211.0,39.8077,39.836,39.7415,39.751,8211.0
2021-09-08 12:00:00,42.08,42.2,42.02,42.08,9615.0,39.7699,39.8833,39.7132,39.7699,9615.0
2021-09-08 12:10:00,42.1,42.16,42.05,42.16,4695.0,39.7888,39.8455,39.7415,39.8455,4695.0
2021-09-08 12:20:00,42.15,42.19,42.1,42.1,7383.0,39.836,39.8738,39.7888,39.7888,7383.0
2021-09-08 12:30:00,42.11,42.13,42.09,42.12,3381.0,39.7982,39.8171,39.7793,39.8077,3381.0
2021-09-08 12:40:00,42.14,42.14,42.09,42.14,3431.0,39.8266,39.8266,39.7793,39.8266,3431.0
2021-09-08 12:50:00,42.14,42.17,42.08,42.09,6313.0,39.8266,39.8549,39.7699,39.7793,6313.0
2021-09-08 13:00:00,42.07,42.22,42.05,42.19,5421.0,39.7604,39.9022,39.7415,39.8738,5421.0
2021-09-08 13:10:00,42.19,42.22,42.17,42.19,7047.0,39.8738,39.9022,39.8549,39.8738,7047.0
2021-09-08 13:20:00,42.2,42.28,42.18,42.24,6365.0,39.8833,39.9589,39.8644,39.9211,6365.0
2021-09-08 13:30:00,42.21,42.23,42.19,42.2,2249.0,39.8927,39.9116,39.8738,39.8833,2249.0
2021-09-08 13:40:00,42.21,42.27,42.2,42.25,4004.0,39.8927,39.9494,39.8833,39.9305,4004.0
2021-09-08 13:50:00,42.26,42.26,42.2,42.22,2754.0,39.94,39.94,39.8833,39.9022,2754.0
2021-09-08 14:00:00,42.22,42.33,42.21,42.22,5002.0,39.9022,40.0061,39.8927,39.9022,5002.0
2021-09-08 14:10:00,42.26,42.27,42.23,42.24,3297.0,39.94,39.9494,39.9116,39.9211,3297.0
2021-09-08 14:20:00,42.24,42.29,42.22,42.25,3936.0,39.9211,39.9683,39.9022,39.9305,3936.0
2021-09-08 14:30:00,42.24,42.28,42.21,42.27,3441.0,39.9211,39.9589,39.8927,39.9494,3441.0
2021-09-08 14:40:00,42.26,42.3,42.23,42.26,4484.0,39.94,39.9778,39.9116,39.94,4484.0
2021-09-08 14:50:00,42.27,42.28,42.25,42.25,8106.0,39.9494,39.9589,39.9305,39.9305,8106.0
2021-09-08 15:00:00,42.25,42.26,42.15,42.16,5263.0,39.9305,39.94,39.836,39.8455,5263.0
2021-09-08 15:10:00,42.16,42.22,42.16,42.19,6002.0,39.8455,39.9022,39.8455,39.8738,6002.0
2021-09-08 15:20:00,42.18,42.18,42.13,42.15,7298.0,39.8644,39.8644,39.8171,39.836,7298.0
2021-09-08 15:30:00,42.15,42.15,41.99,42.01,15268.0,39.836,39.836,39.6848,39.7037,15268.0
2021-09-08 15:40:00,42.01,42.12,41.99,42.09,29568.0,39.7037,39.8077,39.6848,39.7793,29568.0
2021-09-08 15:50:00,42.09,42.12,42.07,42.09,51044.0,39.7793,39.8077,39.7604,39.7793,51044.0
2021-09-09 09:30:00,42.44,42.44,42.04,42.1,49335.0,40.1101,40.1101,39.7321,39.7888,49335.0
2021-09-09 09:40:00,42.03,42.16,41.9,41.9,16532.0,39.7226,39.8455,39.5997,39.5997,16532.0
2021-09-09 09:50:00,41.88,41.99,41.77,41.8,13503.0,39.5808,39.6848,39.4769,39.5052,13503.0
2021-09-09 10:00:00,41.78,41.78,41.63,41.66,8539.0,39.4863,39.4863,39.3446,39.3729,8539.0
2021-09-09 10:10:00,41.7,41.74,41.51,41.6,29166.0,39.4107,39.4485,39.2312,39.3162,29166.0
2021-09-09 10:20:00,41.61,41.68,41.58,41.62,10516.0,39.3257,39.3918,39.2973,39.3351,10516.0
2021-09-09 10:30:00,41.59,41.65,41.4,41.5,38684.0,39.3068,39.3635,39.1272,39.2217,38684.0
2021-09-09 10:40:00,41.49,41.54,41.34,41.53,14985.0,39.2123,39.2595,39.0705,39.2501,14985.0
2021-09-09 10:50:00,41.5,41.63,41.5,41.54,14237.0,39.2217,39.3446,39.2217,39.2595,14237.0
2021-09-09 11:00:00,41.55,41.56,41.46,41.49,15723.0,39.269,39.2784,39.1839,39.2123,15723.0
2021-09-09 11:10:00,41.48,41.6,41.45,41.59,15754.0,39.2028,39.3162,39.1744,39.3068,15754.0
2021-09-09 11:20:00,41.62,41.86,41.62,41.81,30255.0,39.3351,39.5619,39.3351,39.5147,30255.0
2021-09-09 11:30:00,41.8,41.85,41.75,41.8,14685.0,39.5052,39.5525,39.458,39.5052,14685.0
2021-09-09 11:40:00,41.77,41.81,41.73,41.77,7164.0,39.4769,39.5147,39.4391,39.4769,7164.0
2021-09-09 11:50:00,41.77,41.8,41.73,41.79,6260.0,39.4769,39.5052,39.4391,39.4958,6260.0
2021-09-09 12:00:00,41.79,41.8,41.76,41.77,2740.0,39.4958,39.5052,39.4674,39.4769,2740.0
2021-09-09 12:10:00,41.76,41.81,41.73,41.75,6112.0,39.4674,39.5147,39.4391,39.458,6112.0
2021-09-09 12:20:00,41.78,41.85,41.74,41.85,3587.0,39.4863,39.5525,39.4485,39.5525,3587.0
2021-09-09 12:30:00,41.84,41.84,41.8,41.81,1712.0,39.543,39.543,39.5052,39.5147,1712.0
2021-09-09 12:40:00,41.8,41.87,41.8,41.85,3544.0,39.5052,39.5714,39.5052,39.5525,3544.0
2021-09-09 12:50:00,41.87,41.9,41.82,41.83,2514.0,39.5714,39.5997,39.5241,39.5336,2514.0
2021-09-09 13:00:00,41.84,41.94,41.83,41.93,6047.0,39.543,39.6375,39.5336,39.6281,6047.0
2021-09-09 13:10:00,41.95,41.96,41.92,41.92,3744.0,39.647,39.6565,39.6186,39.6186,3744.0
2021-09-09 13:20:00,41.91,41.91,41.8,41.86,11524.0,39.6092,39.6092,39.5052,39.5619,11524.0
2021-09-09 13:30:00,41.84,41.84,41.73,41.74,5248.0,39.543,39.543,39.4391,39.4485,5248.0
2021-09-09 13:40:00,41.73,41.77,41.67,41.67,2673.0,39.4391,39.4769,39.3824,39.3824,2673.0
2021-09-09 13:50:00,41.66,41.68,41.63,41.67,3965.0,39.3729,39.3918,39.3446,39.3824,3965.0
2021-09-09 14:00:00,41.66,41.66,41.55,41.61,5564.0,39.3729,39.3729,39.269,39.3257,5564.0
2021-09-09 14:10:00,41.58,41.59,41.54,41.56,7526.0,39.2973,39.3068,39.2595,39.2784,7526.0
2021-09-09 14:20:00,41.57,41.57,41.52,41.55,4862.0,39.2879,39.2879,39.2406,39.269,4862.0
2021-09-09 14:30:00,41.53,41.58,41.5,41.5,5217.0,39.2501,39.2973,39.2217,39.2217,5217.0
2021-09-09 14:40:00,41.48,41.53,41.45,41.52,7381.0,39.2028,39.2501,39.1744,39.2406,7381.0
2021-09-09 14:50:00,41.55,41.56,41.52,41.53,2170.0,39.269,39.2784,39.2406,39.2501,2170.0
2021-09-09 15:00:00,41.51,41.51,41.4,41.41,20458.0,39.2312,39.2312,39.1272,39.1366,20458.0
2021-09-09 15:10:00,41.42,41.47,41.42,41.47,6933.0,39.1461,39.1934,39.1461,39.1934,6933.0
2021-09-09 15:20:00,41.47,41.47,41.4,41.44,15683.0,39.1934,39.1934,39.1272,39.165,15683.0
2021-09-09 15:30:00,41.42,41.6,41.4,41.6,15183.0,39.1461,39.3162,39.1272,39.3162,15183.0
2021-09-09 15:40:00,41.61,41.73,41.61,41.67,26589.0,39.3257,39.4391,39.3257,39.3824,26589.0
2021-09-09 15:50:00,41.65,41.65,41.58,41.61,97378.0,39.3635,39.3635,39.2973,39.3257,97378.0
2021-09-10 09:30:00,41.79,41.79,41.53,41.67,46117.0,39.4958,39.4958,39.2501,39.3824,46117.0
2021-09-10 09:40:00,41.62,41.75,41.59,41.65,18273.0,39.3351,39.458,39.3068,39.3635,18273.0
2021-09-10 09:50:00,41.72,41.8,41.56,41.71,20932.0,39.4296,39.5052,39.2784,39.4202,20932.0
2021-09-10 10:00:00,41.77,41.87,41.7,41.76,12884.0,39.4769,39.5714,39.4107,39.4674,12884.0
2021-09-10 10:10:00,41.74,41.83,41.63,41.83,29864.0,39.4485,39.5336,39.3446,39.5336,29864.0
2021-09-10 10:20:00,41.82,41.82,41.6,41.66,8487.0,39.5241,39.5241,39.3162,39.3729,8487.0
2021-09-10 10:30:00,41.64,41.64,41.5,41.51,11026.0,39.354,39.354,39.2217,39.2312,11026.0
2021-09-10 10:40:00,41.48,41.56,41.48,41.56,10994.0,39.2028,39.2784,39.2028,39.2784,10994.0
2021-09-10 10:50:00,41.58,41.62,41.51,41.54,3850.0,39.2973,39.3351,39.2312,39.2595,3850.0
2021-09-10 11:00:00,41.53,41.53,41.37,41.39,6382.0,39.2501,39.2501,39.0988,39.1177,6382.0
2021-09-10 11:10:00,41.37,41.47,41.34,41.41,9571.0,39.0988,39.1934,39.0705,39.1366,9571.0
2021-09-10 11:20:00,41.45,41.66,41.45,41.66,9954.0,39.1744,39.3729,39.1744,39.3729,9954.0
2021-09-10 11:30:00,41.64,41.69,41.63,41.65,15798.0,39.354,39.4013,39.3446,39.3635,15798.0
2021-09-10 11:40:00,41.64,41.65,41.52,41.52,6411.0,39.354,39.3635,39.2406,39.2406,6411.0
2021-09-10 11:50:00,41.53,41.61,41.51,41.61,6894.0,39.2501,39.3257,39.2312,39.3257,6894.0
2021-09-10 12:00:00,41.59,41.59,41.51,41.57,1541.0,39.3068,39.3068,39.2312,39.2879,1541.0
2021-09-10 12:10:00,41.57,41.66,41.55,41.55,10040.0,39.2879,39.3729,39.269,39.269,10040.0
2021-09-10 12:20:00,41.53,41.53,41.44,41.48,25562.0,39.2501,39.2501,39.165,39.2028,25562.0
2021-09-10 12:30:00,41.48,41.54,41.43,41.53,7335.0,39.2028,39.2595,39.1555,39.2501,7335.0
2021-09-10 12:40:00,41.51,41.57,41.48,41.49,9581.0,39.2312,39.2879,39.2028,39.2123,9581.0
2021-09-10 12:50:00,41.49,41.49,41.44,41.46,9598.0,39.2123,39.2123,39.165,39.1839,9598.0
2021-09-10 13:00:00,41.47,41.53,41.47,41.48,9364.0,39.1934,39.2501,39.1934,39.2028,9364.0
2021-09-10 13:10:00,41.48,41.48,41.41,41.43,13028.0,39.2028,39.2028,39.1366,39.1555,13028.0
2021-09-10 13:20:00,41.42,41.42,41.35,41.35,11925.0,39.1461,39.1461,39.0799,39.0799,11925.0
2021-09-10 13:30:00,41.37,41.39,41.34,41.38,9681.0,39.0988,39.1177,39.0705,39.1083,9681.0
2021-09-10 13:40:00,41.38,41.38,41.31,41.32,9882.0,39.1083,39.1083,39.0421,39.0516,9882.0
2021-09-10 13:50:00,41.3,41.31,41.27,41.31,18563.0,39.0327,39.0421,39.0043,39.0421,18563.0
2021-09-10 14:00:00,41.32,41.34,41.15,41.18,21131.0,39.0516,39.0705,38.8909,38.9193,21131.0
2021-09-10 14:10:00,41.18,41.18,41.1,41.13,12906.0,38.9193,38.9193,38.8437,38.872,12906.0
2021-09-10 14:20:00,41.13,41.19,41.12,41.18,8625.0,38.872,38.9287,38.8626,38.9193,8625.0
2021-09-10 14:30:00,41.18,41.25,41.18,41.23,10494.0,38.9193,38.9854,38.9193,38.9665,10494.0
2021-09-10 14:40:00,41.22,41.26,41.19,41.19,10645.0,38.9571,38.9949,38.9287,38.9287,10645.0
2021-09-10 14:50:00,41.21,41.22,41.17,41.17,6252.0,38.9476,38.9571,38.9098,38.9098,6252.0
2021-09-10 15:00:00,41.16,41.16,41.05,41.05,10565.0,38.9004,38.9004,38.7964,38.7964,10565.0
2021-09-10 15:10:00,41.05,41.05,40.99,40.99,14989.0,38.7964,38.7964,38.7397,38.7397,14989.0
2021-09-10 15:20:00,41.01,41.03,40.98,40.98,10703.0,38.7586,38.7775,38.7303,38.7303,10703.0
2021-09-10 15:30:00,40.98,40.98,40.92,40.94,27361.0,38.7303,38.7303,38.6735,38.6924,27361.0
2021-09-10 15:40:00,40.93,41.03,40.93,41.0,22251.0,38.683,38.7775,38.683,38.7492,22251.0
2021-09-10 15:50:00,40.99,41.02,40.85,40.93,89499.0,38.7397,38.7681,38.6074,38.683,89499.0
2021-09-13 09:30:00,41.15,41.27,41.02,41.17,73943.0,38.8909,39.0043,38.7681,38.9098,73943.0
2021-09-13 09:40:00,41.18,41.4,41.16,41.22,42436.0,38.9193,39.1272,38.9004,38.9571,42436.0
2021-09-13 09:50:00,41.21,41.72,41.21,41.69,23969.0,38.9476,39.4296,38.9476,39.4013,23969.0
2021-09-13 10:00:00,41.73,42.08,41.72,42.04,95063.0,39.4391,39.7699,39.4296,39.7321,95063.0
2021-09-13 10:10:00,42.04,42.18,41.98,42.14,34011.0,39.7321,39.8644,39.6754,39.8266,34011.0
2021-09-13 10:20:00,42.14,42.25,42.11,42.17,32677.0,39.8266,39.9305,39.7982,39.8549,32677.0
2021-09-13 10:30:00,42.16,42.49,42.15,42.41,29172.0,39.8455,40.1574,39.836,40.0817,29172.0
2021-09-13 10:40:00,42.41,42.49,42.37,42.42,18270.0,40.0817,40.1574,40.0439,40.0912,18270.0
2021-09-13 10:50:00,42.38,42.48,42.37,42.44,47100.0,40.0534,40.1479,40.0439,40.1101,47100.0
2021-09-13 11:00:00,42.43,42.48,42.37,42.48,10177.0,40.1006,40.1479,40.0439,40.1479,10177.0
2021-09-13 11:10:00,42.49,42.53,42.36,42.46,10003.0,40.1574,40.1952,40.0345,40.129,10003.0
2021-09-13 11:20:00,42.47,42.56,42.44,42.53,16573.0,40.1385,40.2235,40.1101,40.1952,16573.0
2021-09-13 11:30:00,42.52,42.54,42.47,42.54,13982.0,40.1857,40.2046,40.1385,40.2046,13982.0
2021-09-13 11:40:00,42.56,42.66,42.54,42.64,5764.0,40.2235,40.318,40.2046,40.2991,5764.0
2021-09-13 11:50:00,42.64,42.71,42.62,42.67,15334.0,40.2991,40.3653,40.2802,40.3275,15334.0
2021-09-13 12:00:00,42.7,42.7,42.42,42.42,15717.0,40.3558,40.3558,40.0912,40.0912,15717.0
2021-09-13 12:10:00,42.42,42.47,42.4,42.43,8528.0,40.0912,40.1385,40.0723,40.1006,8528.0
2021-09-13 12:20:00,42.46,42.6,42.46,42.6,15701.0,40.129,40.2613,40.129,40.2613,15701.0
2021-09-13 12:30:00,42.61,42.74,42.61,42.69,13253.0,40.2708,40.3936,40.2708,40.3464,13253.0
2021-09-13 12:40:00,42.7,42.72,42.66,42.69,6234.0,40.3558,40.3747,40.318,40.3464,6234.0
2021-09-13 12:50:00,42.68,42.73,42.68,42.71,10636.0,40.3369,40.3842,40.3369,40.3653,10636.0
2021-09-13 13:00:00,42.72,42.74,42.59,42.59,17697.0,40.3747,40.3936,40.2519,40.2519,17697.0
2021-09-13 13:10:00,42.59,42.61,42.55,42.55,10075.0,40.2519,40.2708,40.2141,40.2141,10075.0
2021-09-13 13:20:00,42.56,42.57,42.47,42.47,9795.0,40.2235,40.233,40.1385,40.1385,9795.0
2021-09-13 13:30:00,42.47,42.47,42.44,42.45,14234.0,40.1385,40.1385,40.1101,40.1196,14234.0
2021-09-13 13:40:00,42.45,42.49,42.41,42.48,7822.0,40.1196,40.1574,40.0817,40.1479,7822.0
2021-09-13 13:50:00,42.48,42.54,42.45,42.54,10982.0,40.1479,40.2046,40.1196,40.2046,10982.0
2021-09-13 14:00:00,42.54,42.67,42.52,42.66,10861.0,40.2046,40.3275,40.1857,40.318,10861.0
2021-09-13 14:10:00,42.65,42.65,42.52,42.59,20117.0,40.3086,40.3086,40.1857,40.2519,20117.0
2021-09-13 14:20:00,42.59,42.63,42.55,42.62,10963.0,40.2519,40.2897,40.2141,40.2802,10963.0
2021-09-13 14:30:00,42.61,42.72,42.61,42.7,7417.0,40.2708,40.3747,40.2708,40.3558,7417.0
2021-09-13 14:40:00,42.71,42.74,42.7,42.72,9721.0,40.3653,40.3936,40.3558,40.3747,9721.0
2021-09-13 14:50:00,42.72,42.73,42.67,42.68,14089.0,40.3747,40.3842,40.3275,40.3369,14089.0
2021-09-13 15:00:00,42.69,42.7,42.53,42.54,48693.0,40.3464,40.3558,40.1952,40.2046,48693.0
2021-09-13 15:10:00,42.56,42.6,42.54,42.56,29458.0,40.2235,40.2613,40.2046,40.2235,29458.0
2021-09-13 15:20:00,42.55,42.58,42.51,42.55,31571.0,40.2141,40.2424,40.1763,40.2141,31571.0
2021-09-13 15:30:00,42.54,42.54,42.45,42.48,25096.0,40.2046,40.2046,40.1196,40.1479,25096.0
2021-09-13 15:40:00,42.47,42.47,42.27,42.3,42815.0,40.1385,40.1385,39.9494,39.9778,42815.0
2021-09-13 15:50:00,42.29,42.39,42.28,42.35,122442.0,39.9683,40.0628,39.9589,40.025,122442.0
2021-09-14 09:30:00,42.55,42.63,42.19,42.19,66925.0,40.2141,40.2897,39.8738,39.8738,66925.0
2021-09-14 09:40:00,42.17,42.28,42.06,42.22,35153.0,39.8549,39.9589,39.751,39.9022,35153.0
2021-09-14 09:50:00,42.22,42.26,42.11,42.23,32901.0,39.9022,39.94,39.7982,39.9116,32901.0
2021-09-14 10:00:00,42.21,42.23,42.02,42.13,18796.0,39.8927,39.9116,39.7132,39.8171,18796.0
2021-09-14 10:10:00,42.13,42.37,42.1,42.3,17444.0,39.8171,40.0439,39.7888,39.9778,17444.0
2021-09-14 10:20:00,42.32,42.42,42.27,42.3,37093.0,39.9967,40.0912,39.9494,39.9778,37093.0
2021-09-14 10:30:00,42.33,42.57,42.23,42.57,46104.0,40.0061,40.233,39.9116,40.233,46104.0
2021-09-14 10:40:00,42.56,42.81,42.56,42.81,22638.0,40.2235,40.4598,40.2235,40.4598,22638.0
2021-09-14 10:50:00,42.82,42.89,42.72,42.73,19852.0,40.4692,40.5354,40.3747,40.3842,19852.0
2021-09-14 11:00:00,42.74,42.81,42.7,42.77,19755.0,40.3936,40.4598,40.3558,40.422,19755.0
2021-09-14 11:10:00,42.77,42.87,42.75,42.86,17409.0,40.422,40.5165,40.4031,40.507,17409.0
2021-09-14 11:20:00,42.85,42.85,42.69,42.7,14315.0,40.4976,40.4976,40.3464,40.3558,14315.0
2021-09-14 11:30:00,42.69,42.71,42.56,42.63,10619.0,40.3464,40.3653,40.2235,40.2897,10619.0
2021-09-14 11:40:00,42.63,42.66,42.56,42.65,7660.0,40.2897,40.318,40.2235,40.3086,7660.0
2021-09-14 11:50:00,42.62,42.66,42.6,42.63,4980.0,40.2802,40.318,40.2613,40.2897,4980.0
2021-09-14 12:00:00,42.63,42.7,42.56,42.57,11211.0,40.2897,40.3558,40.2235,40.233,11211.0
2021-09-14 12:10:00,42.58,42.59,42.55,42.57,5981.0,40.2424,40.2519,40.2141,40.233,5981.0
2021-09-14 12:20:00,42.58,42.76,42.58,42.72,5883.0,40.2424,40.4125,40.2424,40.3747,5883.0
2021-09-14 12:30:00,42.72,42.82,42.71,42.75,10238.0,40.3747,40.4692,40.3653,40.4031,10238.0
2021-09-14 12:40:00,42.75,42.76,42.64,42.64,6176.0,40.4031,40.4125,40.2991,40.2991,6176.0
2021-09-14 12:50:00,42.64,42.69,42.63,42.67,6107.0,40.2991,40.3464,40.2897,40.3275,6107.0
2021-09-14 13:00:00,42.69,42.73,42.62,42.62,4739.0,40.3464,40.3842,40.2802,40.2802,4739.0
2021-09-14 13:10:00,42.59,42.7,42.58,42.7,3800.0,40.2519,40.3558,40.2424,40.3558,3800.0
2021-09-14 13:20:00,42.7,42.72,42.68,42.71,7470.0,40.3558,40.3747,40.3369,40.3653,7470.0
2021-09-14 13:30:00,42.65,42.69,42.63,42.67,5014.0,40.3086,40.3464,40.2897,40.3275,5014.0
2021-09-14 13:40:00,42.67,42.8,42.67,42.79,4862.0,40.3275,40.4503,40.3275,40.4409,4862.0
2021-09-14 13:50:00,42.79,42.88,42.78,42.85,6028.0,40.4409,40.5259,40.4314,40.4976,6028.0
2021-09-14 14:00:00,42.85,42.89,42.83,42.84,10243.0,40.4976,40.5354,40.4787,40.4881,10243.0
2021-09-14 14:10:00,42.82,42.87,42.78,42.85,3385.0,40.4692,40.5165,40.4314,40.4976,3385.0
2021-09-14 14:20:00,42.84,42.84,42.65,42.65,5091.0,40.4881,40.4881,40.3086,40.3086,5091.0
2021-09-14 14:30:00,42.63,42.63,42.47,42.49,9193.0,40.2897,40.2897,40.1385,40.1574,9193.0
2021-09-14 14:40:00,42.51,42.57,42.51,42.51,4190.0,40.1763,40.233,40.1763,40.1763,4190.0
2021-09-14 14:50:00,42.47,42.56,42.46,42.46,9974.0,40.1385,40.2235,40.129,40.129,9974.0
2021-09-14 15:00:00,42.44,42.46,42.4,42.44,5322.0,40.1101,40.129,40.0723,40.1101,5322.0
2021-09-14 15:10:00,42.44,42.49,42.41,42.45,5892.0,40.1101,40.1574,40.0817,40.1196,5892.0
2021-09-14 15:20:00,42.45,42.51,42.41,42.41,7372.0,40.1196,40.1763,40.0817,40.0817,7372.0
2021-09-14 15:30:00,42.41,42.45,42.41,42.43,11040.0,40.0817,40.1196,40.0817,40.1006,11040.0
2021-09-14 15:40:00,42.42,42.55,42.4,42.5,16361.0,40.0912,40.2141,40.0723,40.1668,16361.0
2021-09-14 15:50:00,42.5,42.57,42.49,42.55,58487.0,40.1668,40.233,40.1574,40.2141,58487.0
2021-09-15 09:30:00,42.16,42.51,42.1,42.35,68456.0,39.8455,40.1763,39.7888,40.025,68456.0
2021-09-15 09:40:00,42.35,42.8,42.35,42.79,30435.0,40.025,40.4503,40.025,40.4409,30435.0
2021-09-15 09:50:00,42.81,42.83,42.62,42.75,37553.0,40.4598,40.4787,40.2802,40.4031,37553.0
2021-09-15 10:00:00,42.8,42.87,42.59,42.66,16112.0,40.4503,40.5165,40.2519,40.318,16112.0
2021-09-15 10:10:00,42.68,42.78,42.58,42.76,23939.0,40.3369,40.4314,40.2424,40.4125,23939.0
2021-09-15 10:20:00,42.75,42.75,42.58,42.58,12144.0,40.4031,40.4031,40.2424,40.2424,12144.0
2021-09-15 10:30:00,42.54,42.62,42.42,42.51,14594.0,40.2046,40.2802,40.0912,40.1763,14594.0
2021-09-15 10:40:00,42.5,42.53,42.39,42.42,8125.0,40.1668,40.1952,40.0628,40.0912,8125.0
2021-09-15 10:50:00,42.41,42.46,42.3,42.42,27983.0,40.0817,40.129,39.9778,40.0912,27983.0
2021-09-15 11:00:00,42.45,42.48,42.39,42.47,6606.0,40.1196,40.1479,40.0628,40.1385,6606.0
2021-09-15 11:10:00,42.48,42.5,42.42,42.43,11571.0,40.1479,40.1668,40.0912,40.1006,11571.0
2021-09-15 11:20:00,42.48,42.49,42.38,42.41,6784.0,40.1479,40.1574,40.0534,40.0817,6784.0
2021-09-15 11:30:00,42.42,42.49,42.33,42.49,5849.0,40.0912,40.1574,40.0061,40.1574,5849.0
2021-09-15 11:40:00,42.5,42.6,42.49,42.56,11249.0,40.1668,40.2613,40.1574,40.2235,11249.0
2021-09-15 11:50:00,42.55,42.56,42.51,42.52,5350.0,40.2141,40.2235,40.1763,40.1857,5350.0
2021-09-15 12:00:00,42.53,42.53,42.4,42.42,6520.0,40.1952,40.1952,40.0723,40.0912,6520.0
2021-09-15 12:10:00,42.4,42.41,42.38,42.4,4208.0,40.0723,40.0817,40.0534,40.0723,4208.0
2021-09-15 12:20:00,42.4,42.44,42.38,42.42,5934.0,40.0723,40.1101,40.0534,40.0912,5934.0
2021-09-15 12:30:00,42.41,42.42,42.34,42.35,4624.0,40.0817,40.0912,40.0156,40.025,4624.0
2021-09-15 12:40:00,42.35,42.41,42.35,42.38,6125.0,40.025,40.0817,40.025,40.0534,6125.0
2021-09-15 12:50:00,42.38,42.4,42.35,42.4,4021.0,40.0534,40.0723,40.025,40.0723,4021.0
2021-09-15 13:00:00,42.39,42.45,42.38,42.44,5866.0,40.0628,40.1196,40.0534,40.1101,5866.0
2021-09-15 13:10:00,42.43,42.46,42.41,42.45,5079.0,40.1006,40.129,40.0817,40.1196,5079.0
2021-09-15 13:20:00,42.49,42.55,42.49,42.54,2362.0,40.1574,40.2141,40.1574,40.2046,2362.0
2021-09-15 13:30:00,42.55,42.59,42.53,42.56,19129.0,40.2141,40.2519,40.1952,40.2235,19129.0
2021-09-15 13:40:00,42.56,42.59,42.56,42.56,4095.0,40.2235,40.2519,40.2235,40.2235,4095.0
2021-09-15 13:50:00,42.57,42.58,42.5,42.5,3743.0,40.233,40.2424,40.1668,40.1668,3743.0
2021-09-15 14:00:00,42.47,42.47,42.43,42.44,1200.0,40.1385,40.1385,40.1006,40.1101,1200.0
2021-09-15 14:10:00,42.46,42.46,42.37,42.37,7654.0,40.129,40.129,40.0439,40.0439,7654.0
2021-09-15 14:20:00,42.36,42.4,42.32,42.37,4000.0,40.0345,40.0723,39.9967,40.0439,4000.0
2021-09-15 14:30:00,42.37,42.46,42.35,42.45,6207.0,40.0439,40.129,40.025,40.1196,6207.0
2021-09-15 14:40:00,42.46,42.47,42.44,42.44,19000.0,40.129,40.1385,40.1101,40.1101,19000.0
2021-09-15 14:50:00,42.45,42.48,42.41,42.48,5934.0,40.1196,40.1479,40.0817,40.1479,5934.0
2021-09-15 15:00:00,42.46,42.51,42.44,42.44,7376.0,40.129,40.1763,40.1101,40.1101,7376.0
2021-09-15 15:10:00,42.45,42.52,42.43,42.51,4324.0,40.1196,40.1857,40.1006,40.1763,4324.0
2021-09-15 15:20:00,42.51,42.53,42.46,42.5,5211.0,40.1763,40.1952,40.129,40.1668,5211.0
2021-09-15 15:30:00,42.47,42.51,42.47,42.51,8356.0,40.1385,40.1763,40.1385,40.1763,8356.0
2021-09-15 15:40:00,42.52,42.57,42.49,42.53,22390.0,40.1857,40.233,40.1574,40.1952,22390.0
2021-09-15 15:50:00,42.53,42.55,42.48,42.53,58462.0,40.1952,40.2141,40.1479,40.1952,58462.0
2021-09-16 09:30:00,41.2,41.22,40.55,40.61,118900.0,38.9382,38.9571,38.3239,38.3806,118900.0
2021-09-16 09:40:00,40.6,40.67,40.22,40.34,77452.0,38.3711,38.4373,38.012,38.1254,77452.0
2021-09-16 09:50:00,40.34,40.57,40.21,40.55,88364.0,38.1254,38.3428,38.0025,38.3239,88364.0
2021-09-16 10:00:00,40.54,40.58,40.33,40.56,60956.0,38.3144,38.3522,38.1159,38.3333,60956.0
2021-09-16 10:10:00,40.54,40.67,40.45,40.45,46991.0,38.3144,38.4373,38.2293,38.2293,46991.0
2021-09-16 10:20:00,40.48,40.48,40.25,40.48,58014.0,38.2577,38.2577,38.0403,38.2577,58014.0
2021-09-16 10:30:00,40.49,40.49,40.28,40.31,43818.0,38.2672,38.2672,38.0687,38.097,43818.0
2021-09-16 10:40:00,40.29,40.32,40.18,40.28,46217.0,38.0781,38.1065,37.9742,38.0687,46217.0
2021-09-16 10:50:00,40.28,40.45,40.26,40.44,34868.0,38.0687,38.2293,38.0498,38.2199,34868.0
2021-09-16 11:00:00,40.45,40.65,40.45,40.65,16765.0,38.2293,38.4184,38.2293,38.4184,16765.0
2021-09-16 11:10:00,40.65,40.66,40.43,40.44,8470.0,38.4184,38.4278,38.2104,38.2199,8470.0
2021-09-16 11:20:00,40.43,40.45,40.36,40.4,18060.0,38.2104,38.2293,38.1443,38.1821,18060.0
2021-09-16 11:30:00,40.41,40.45,40.33,40.44,11511.0,38.1915,38.2293,38.1159,38.2199,11511.0
2021-09-16 11:40:00,40.45,40.49,40.36,40.38,10142.0,38.2293,38.2672,38.1443,38.1632,10142.0
2021-09-16 11:50:00,40.38,40.48,40.36,40.47,8387.0,38.1632,38.2577,38.1443,38.2483,8387.0
2021-09-16 12:00:00,40.44,40.51,40.41,40.51,24811.0,38.2199,38.2861,38.1915,38.2861,24811.0
2021-09-16 12:10:00,40.51,40.57,40.45,40.45,16724.0,38.2861,38.3428,38.2293,38.2293,16724.0
2021-09-16 12:20:00,40.45,40.48,40.44,40.46,12656.0,38.2293,38.2577,38.2199,38.2388,12656.0
2021-09-16 12:30:00,40.46,40.46,40.42,40.45,12271.0,38.2388,38.2388,38.201,38.2293,12271.0
2021-09-16 12:40:00,40.45,40.52,40.45,40.49,13674.0,38.2293,38.2955,38.2293,38.2672,13674.0
2021-09-16 12:50:00,40.5,40.5,40.45,40.48,9533.0,38.2766,38.2766,38.2293,38.2577,9533.0
2021-09-16 13:00:00,40.48,40.53,40.43,40.43,10835.0,38.2577,38.305,38.2104,38.2104,10835.0
2021-09-16 13:10:00,40.44,40.56,40.44,40.56,18329.0,38.2199,38.3333,38.2199,38.3333,18329.0
2021-09-16 13:20:00,40.59,40.59,40.52,40.56,9329.0,38.3617,38.3617,38.2955,38.3333,9329.0
2021-09-16 13:30:00,40.58,40.61,40.58,40.58,9053.0,38.3522,38.3806,38.3522,38.3522,9053.0
2021-09-16 13:40:00,40.57,40.64,40.54,40.55,8365.0,38.3428,38.4089,38.3144,38.3239,8365.0
2021-09-16 13:50:00,40.52,40.66,40.52,40.63,7775.0,38.2955,38.4278,38.2955,38.3995,7775.0
2021-09-16 14:00:00,40.63,40.73,40.61,40.72,8864.0,38.3995,38.494,38.3806,38.4845,8864.0
2021-09-16 14:10:00,40.73,40.78,40.7,40.71,10645.0,38.494,38.5412,38.4656,38.4751,10645.0
2021-09-16 14:20:00,40.71,40.73,40.67,40.67,8850.0,38.4751,38.494,38.4373,38.4373,8850.0
2021-09-16 14:30:00,40.68,40.75,40.66,40.74,18685.0,38.4467,38.5129,38.4278,38.5034,18685.0
2021-09-16 14:40:00,40.74,40.74,40.67,40.69,34832.0,38.5034,38.5034,38.4373,38.4562,34832.0
2021-09-16 14:50:00,40.7,40.7,40.66,40.67,10266.0,38.4656,38.4656,38.4278,38.4373,10266.0
2021-09-16 15:00:00,40.67,40.84,40.67,40.84,24699.0,38.4373,38.5979,38.4373,38.5979,24699.0
2021-09-16 15:10:00,40.85,40.89,40.83,40.88,16705.0,38.6074,38.6452,38.5885,38.6357,16705.0
2021-09-16 15:20:00,40.88,40.89,40.76,40.8,24547.0,38.6357,38.6452,38.5223,38.5601,24547.0
2021-09-16 15:30:00,40.8,40.87,40.72,40.74,36691.0,38.5601,38.6263,38.4845,38.5034,36691.0
2021-09-16 15:40:00,40.75,40.88,40.73,40.83,65028.0,38.5129,38.6357,38.494,38.5885,65028.0
2021-09-16 15:50:00,40.83,40.88,40.79,40.87,138117.0,38.5885,38.6357,38.5507,38.6263,138117.0
2021-09-17 09:30:00,40.58,40.62,40.28,40.51,108353.0,38.3522,38.39,38.0687,38.2861,108353.0
2021-09-17 09:40:00,40.47,40.52,40.32,40.39,40101.0,38.2483,38.2955,38.1065,38.1726,40101.0
2021-09-17 09:50:00,40.35,40.52,40.28,40.31,22639.0,38.1348,38.2955,38.0687,38.097,22639.0
2021-09-17 10:00:00,40.37,40.66,40.35,40.44,20102.0,38.1537,38.4278,38.1348,38.2199,20102.0
2021-09-17 10:10:00,40.4,40.44,40.2,40.23,31021.0,38.1821,38.2199,37.9931,38.0214,31021.0
2021-09-17 10:20:00,40.23,40.36,40.2,40.21,15203.0,38.0214,38.1443,37.9931,38.0025,15203.0
2021-09-17 10:30:00,40.2,40.3,40.15,40.23,35239.0,37.9931,38.0876,37.9458,38.0214,35239.0
2021-09-17 10:40:00,40.23,40.26,40.15,40.2,9347.0,38.0214,38.0498,37.9458,37.9931,9347.0
2021-09-17 10:50:00,40.22,40.39,40.2,40.23,24151.0,38.012,38.1726,37.9931,38.0214,24151.0
2021-09-17 11:00:00,40.21,40.26,40.19,40.22,15535.0,38.0025,38.0498,37.9836,38.012,15535.0
2021-09-17 11:10:00,40.21,40.45,40.21,40.45,20366.0,38.0025,38.2293,38.0025,38.2293,20366.0
2021-09-17 11:20:00,40.46,40.5,40.38,40.38,20379.0,38.2388,38.2766,38.1632,38.1632,20379.0
2021-09-17 11:30:00,40.38,40.64,40.32,40.64,26788.0,38.1632,38.4089,38.1065,38.4089,26788.0
2021-09-17 11:40:00,40.62,40.71,40.62,40.69,17939.0,38.39,38.4751,38.39,38.4562,17939.0
2021-09-17 11:50:00,40.67,40.67,40.54,40.54,5249.0,38.4373,38.4373,38.3144,38.3144,5249.0
2021-09-17 12:00:00,40.51,40.54,40.41,40.44,4251.0,38.2861,38.3144,38.1915,38.2199,4251.0
2021-09-17 12:10:00,40.44,40.52,40.43,40.52,9542.0,38.2199,38.2955,38.2104,38.2955,9542.0
2021-09-17 12:20:00,40.53,40.6,40.52,40.52,4413.0,38.305,38.3711,38.2955,38.2955,4413.0
2021-09-17 12:30:00,40.52,40.61,40.5,40.5,2123.0,38.2955,38.3806,38.2766,38.2766,2123.0
2021-09-17 12:40:00,40.49,40.54,40.43,40.51,5128.0,38.2672,38.3144,38.2104,38.2861,5128.0
2021-09-17 12:50:00,40.48,40.48,40.44,40.46,1848.0,38.2577,38.2577,38.2199,38.2388,1848.0
2021-09-17 13:00:00,40.48,40.57,40.48,40.51,8723.0,38.2577,38.3428,38.2577,38.2861,8723.0
2021-09-17 13:10:00,40.51,40.52,40.48,40.48,5713.0,38.2861,38.2955,38.2577,38.2577,5713.0
2021-09-17 13:20:00,40.49,40.49,40.38,40.38,7205.0,38.2672,38.2672,38.1632,38.1632,7205.0
2021-09-17 13:30:00,40.39,40.41,40.31,40.32,3481.0,38.1726,38.1915,38.097,38.1065,3481.0
2021-09-17 13:40:00,40.33,40.35,40.3,40.34,4431.0,38.1159,38.1348,38.0876,38.1254,4431.0
2021-09-17 13:50:00,40.32,40.46,40.32,40.43,3649.0,38.1065,38.2388,38.1065,38.2104,3649.0
2021-09-17 14:00:00,40.45,40.52,40.4,40.52,10051.0,38.2293,38.2955,38.1821,38.2955,10051.0
2021-09-17 14:10:00,40.5,40.52,40.41,40.44,3370.0,38.2766,38.2955,38.1915,38.2199,3370.0
2021-09-17 14:20:00,40.47,40.53,40.45,40.52,13403.0,38.2483,38.305,38.2293,38.2955,13403.0
2021-09-17 14:30:00,40.52,40.52,40.46,40.46,7560.0,38.2955,38.2955,38.2388,38.2388,7560.0
2021-09-17 14:40:00,40.48,40.56,40.47,40.56,8859.0,38.2577,38.3333,38.2483,38.3333,8859.0
2021-09-17 14:50:00,40.56,40.57,40.54,40.54,4218.0,38.3333,38.3428,38.3144,38.3144,4218.0
2021-09-17 15:00:00,40.55,40.6,40.53,40.57,7671.0,38.3239,38.3711,38.305,38.3428,7671.0
2021-09-17 15:10:00,40.57,40.58,40.5,40.53,7672.0,38.3428,38.3522,38.2766,38.305,7672.0
2021-09-17 15:20:00,40.53,40.57,40.53,40.53,11271.0,38.305,38.3428,38.305,38.305,11271.0
2021-09-17 15:30:00,40.53,40.57,40.48,40.48,27626.0,38.305,38.3428,38.2577,38.2577,27626.0
2021-09-17 15:40:00,40.48,40.57,40.48,40.52,25016.0,38.2577,38.3428,38.2577,38.2955,25016.0
2021-09-17 15:50:00,40.53,40.58,40.44,40.44,104172.0,38.305,38.3522,38.2199,38.2199,104172.0
2021-09-20 09:30:00,39.94,39.94,39.3,39.55,182608.0,37.7473,37.7473,37.1425,37.3788,182608.0
2021-09-20 09:40:00,39.49,39.79,39.49,39.73,55600.0,37.3221,37.6056,37.3221,37.5489,55600.0
2021-09-20 09:50:00,39.71,39.85,39.59,39.77,47190.0,37.53,37.6623,37.4166,37.5867,47190.0
2021-09-20 10:00:00,39.76,39.8,39.46,39.49,28908.0,37.5772,37.615,37.2937,37.3221,28908.0
2021-09-20 10:10:00,39.49,39.53,39.35,39.48,18658.0,37.3221,37.3599,37.1897,37.3126,18658.0
2021-09-20 10:20:00,39.45,39.91,39.45,39.72,31277.0,37.2842,37.719,37.2842,37.5394,31277.0
2021-09-20 10:30:00,39.68,39.81,39.61,39.73,15875.0,37.5016,37.6245,37.4355,37.5489,15875.0
2021-09-20 10:40:00,39.73,39.84,39.69,39.8,10930.0,37.5489,37.6528,37.5111,37.615,10930.0
2021-09-20 10:50:00,39.76,39.88,39.76,39.86,61496.0,37.5772,37.6906,37.5772,37.6717,61496.0
2021-09-20 11:00:00,39.87,40.02,39.87,39.93,24688.0,37.6812,37.823,37.6812,37.7379,24688.0
2021-09-20 11:10:00,39.94,40.02,39.84,39.84,13894.0,37.7473,37.823,37.6528,37.6528,13894.0
2021-09-20 11:20:00,39.83,39.96,39.83,39.96,11868.0,37.6434,37.7662,37.6434,37.7662,11868.0
2021-09-20 11:30:00,39.96,39.98,39.81,39.86,10312.0,37.7662,37.7852,37.6245,37.6717,10312.0
2021-09-20 11:40:00,39.84,39.84,39.69,39.69,6603.0,37.6528,37.6528,37.5111,37.5111,6603.0
2021-09-20 11:50:00,39.68,39.71,39.65,39.7,11876.0,37.5016,37.53,37.4733,37.5205,11876.0
2021-09-20 12:00:00,39.69,39.71,39.53,39.55,8046.0,37.5111,37.53,37.3599,37.3788,8046.0
2021-09-20 12:10:00,39.55,39.66,39.55,39.59,8023.0,37.3788,37.4827,37.3788,37.4166,8023.0
2021-09-20 12:20:00,39.57,39.58,39.52,39.55,6432.0,37.3977,37.4071,37.3504,37.3788,6432.0
2021-09-20 12:30:00,39.57,39.65,39.48,39.62,17374.0,37.3977,37.4733,37.3126,37.4449,17374.0
2021-09-20 12:40:00,39.63,39.68,39.59,39.63,18704.0,37.4544,37.5016,37.4166,37.4544,18704.0
2021-09-20 12:50:00,39.65,39.68,39.61,39.63,13144.0,37.4733,37.5016,37.4355,37.4544,13144.0
2021-09-20 13:00:00,39.63,39.7,39.61,39.67,26043.0,37.4544,37.5205,37.4355,37.4922,26043.0
2021-09-20 13:10:00,39.66,39.69,39.58,39.6,10601.0,37.4827,37.5111,37.4071,37.426,10601.0
2021-09-20 13:20:00,39.6,39.73,39.6,39.7,14139.0,37.426,37.5489,37.426,37.5205,14139.0
2021-09-20 13:30:00,39.71,39.83,39.7,39.83,8984.0,37.53,37.6434,37.5205,37.6434,8984.0
2021-09-20 13:40:00,39.82,39.84,39.76,39.82,16176.0,37.6339,37.6528,37.5772,37.6339,16176.0
2021-09-20 13:50:00,39.83,39.88,39.77,39.79,21390.0,37.6434,37.6906,37.5867,37.6056,21390.0
2021-09-20 14:00:00,39.8,39.82,39.62,39.62,14307.0,37.615,37.6339,37.4449,37.4449,14307.0
2021-09-20 14:10:00,39.59,39.59,39.53,39.56,17892.0,37.4166,37.4166,37.3599,37.3882,17892.0
2021-09-20 14:20:00,39.53,39.54,39.44,39.47,14936.0,37.3599,37.3693,37.2748,37.3031,14936.0
2021-09-20 14:30:00,39.48,39.57,39.48,39.55,15365.0,37.3126,37.3977,37.3126,37.3788,15365.0
2021-09-20 14:40:00,39.52,39.63,39.52,39.62,11358.0,37.3504,37.4544,37.3504,37.4449,11358.0
2021-09-20 14:50:00,39.61,39.71,39.61,39.67,18142.0,37.4355,37.53,37.4355,37.4922,18142.0
2021-09-20 15:00:00,39.65,39.73,39.65,39.69,15597.0,37.4733,37.5489,37.4733,37.5111,15597.0
2021-09-20 15:10:00,39.68,39.72,39.66,39.68,19892.0,37.5016,37.5394,37.4827,37.5016,19892.0
2021-09-20 15:20:00,39.69,39.79,39.69,39.78,25023.0,37.5111,37.6056,37.5111,37.5961,25023.0
2021-09-20 15:30:00,39.79,39.8,39.72,39.73,26547.0,37.6056,37.615,37.5394,37.5489,26547.0
2021-09-20 15:40:00,39.74,39.84,39.74,39.82,30308.0,37.5583,37.6528,37.5583,37.6339,30308.0
2021-09-20 15:50:00,39.83,39.97,39.83,39.95,151223.0,37.6434,37.7757,37.6434,37.7568,151223.0
2021-09-21 09:30:00,40.37,40.42,40.16,40.36,64916.0,38.1537,38.201,37.9553,38.1443,64916.0
2021-09-21 09:40:00,40.37,40.49,40.04,40.07,32818.0,38.1537,38.2672,37.8419,37.8702,32818.0
2021-09-21 09:50:00,40.07,40.18,40.0,40.0,21354.0,37.8702,37.9742,37.8041,37.8041,21354.0
2021-09-21 10:00:00,39.99,40.13,39.82,39.86,33431.0,37.7946,37.9269,37.6339,37.6717,33431.0
2021-09-21 10:10:00,39.83,39.92,39.75,39.88,18124.0,37.6434,37.7284,37.5678,37.6906,18124.0
2021-09-21 10:20:00,39.85,39.99,39.82,39.93,9524.0,37.6623,37.7946,37.6339,37.7379,9524.0
2021-09-21 10:30:00,39.93,40.06,39.93,40.05,10339.0,37.7379,37.8608,37.7379,37.8513,10339.0
2021-09-21 10:40:00,40.11,40.27,40.1,40.18,16366.0,37.908,38.0592,37.8986,37.9742,16366.0
2021-09-21 10:50:00,40.21,40.32,40.17,40.27,16124.0,38.0025,38.1065,37.9647,38.0592,16124.0
2021-09-21 11:00:00,40.28,40.42,40.2,40.39,29846.0,38.0687,38.201,37.9931,38.1726,29846.0
2021-09-21 11:10:00,40.42,40.53,40.37,40.53,34468.0,38.201,38.305,38.1537,38.305,34468.0
2021-09-21 11:20:00,40.54,40.62,40.54,40.59,36087.0,38.3144,38.39,38.3144,38.3617,36087.0
2021-09-21 11:30:00,40.61,40.71,40.61,40.63,26953.0,38.3806,38.4751,38.3806,38.3995,26953.0
2021-09-21 11:40:00,40.66,40.67,40.51,40.58,25354.0,38.4278,38.4373,38.2861,38.3522,25354.0
2021-09-21 11:50:00,40.57,40.59,40.52,40.53,14034.0,38.3428,38.3617,38.2955,38.305,14034.0
2021-09-21 12:00:00,40.54,40.62,40.48,40.59,19301.0,38.3144,38.39,38.2577,38.3617,19301.0
2021-09-21 12:10:00,40.61,40.64,40.55,40.56,6229.0,38.3806,38.4089,38.3239,38.3333,6229.0
2021-09-21 12:20:00,40.56,40.61,40.47,40.47,4646.0,38.3333,38.3806,38.2483,38.2483,4646.0
2021-09-21 12:30:00,40.46,40.5,40.43,40.48,5929.0,38.2388,38.2766,38.2104,38.2577,5929.0
2021-09-21 12:40:00,40.47,40.55,40.46,40.55,6962.0,38.2483,38.3239,38.2388,38.3239,6962.0
2021-09-21 12:50:00,40.44,40.47,40.38,40.44,4937.0,38.2199,38.2483,38.1632,38.2199,4937.0
2021-09-21 13:00:00,40.36,40.39,40.32,40.34,13469.0,38.1443,38.1726,38.1065,38.1254,13469.0
2021-09-21 13:10:00,40.33,40.38,40.31,40.31,3056.0,38.1159,38.1632,38.097,38.097,3056.0
2021-09-21 13:20:00,40.36,40.36,40.25,40.32,9175.0,38.1443,38.1443,38.0403,38.1065,9175.0
2021-09-21 13:30:00,40.35,40.36,40.25,40.29,4719.0,38.1348,38.1443,38.0403,38.0781,4719.0
2021-09-21 13:40:00,40.25,40.26,40.18,40.24,8021.0,38.0403,38.0498,37.9742,38.0309,8021.0
2021-09-21 13:50:00,40.23,40.26,40.15,40.24,9356.0,38.0214,38.0498,37.9458,38.0309,9356.0
2021-09-21 14:00:00,40.23,40.23,40.12,40.13,17445.0,38.0214,38.0214,37.9175,37.9269,17445.0
2021-09-21 14:10:00,40.12,40.15,40.1,40.11,11638.0,37.9175,37.9458,37.8986,37.908,11638.0
2021-09-21 14:20:00,40.12,40.12,40.0,40.0,25230.0,37.9175,37.9175,37.8041,37.8041,25230.0
2021-09-21 14:30:00,39.99,40.08,39.99,40.01,8373.0,37.7946,37.8797,37.7946,37.8135,8373.0
2021-09-21 14:40:00,40.03,40.05,39.97,39.97,8630.0,37.8324,37.8513,37.7757,37.7757,8630.0
2021-09-21 14:50:00,39.98,40.05,39.97,40.01,63674.0,37.7852,37.8513,37.7757,37.8135,63674.0
2021-09-21 15:00:00,40.02,40.08,39.93,39.96,21229.0,37.823,37.8797,37.7379,37.7662,21229.0
2021-09-21 15:10:00,39.95,40.03,39.95,39.98,20444.0,37.7568,37.8324,37.7568,37.7852,20444.0
2021-09-21 15:20:00,39.99,40.01,39.93,39.96,13714.0,37.7946,37.8135,37.7379,37.7662,13714.0
2021-09-21 15:30:00,39.96,40.03,39.96,39.97,13529.0,37.7662,37.8324,37.7662,37.7757,13529.0
2021-09-21 15:40:00,39.96,39.98,39.91,39.93,22100.0,37.7662,37.7852,37.719,37.7379,22100.0
2021-09-21 15:50:00,39.93,39.94,39.86,39.87,55991.0,37.7379,37.7473,37.6717,37.6812,55991.0
2021-09-22 09:30:00,40.14,40.44,40.13,40.44,82856.0,37.9364,38.2199,37.9269,38.2199,82856.0
2021-09-22 09:40:00,40.41,40.66,40.4,40.43,34243.0,38.1915,38.4278,38.1821,38.2104,34243.0
2021-09-22 09:50:00,40.43,40.43,40.24,40.27,9114.0,38.2104,38.2104,38.0309,38.0592,9114.0
2021-09-22 10:00:00,40.32,40.38,40.24,40.28,10239.0,38.1065,38.1632,38.0309,38.0687,10239.0
2021-09-22 10:10:00,40.27,40.55,40.27,40.55,13417.0,38.0592,38.3239,38.0592,38.3239,13417.0
2021-09-22 10:20:00,40.55,40.59,40.44,40.45,11727.0,38.3239,38.3617,38.2199,38.2293,11727.0
2021-09-22 10:30:00,40.44,40.62,40.44,40.59,12233.0,38.2199,38.39,38.2199,38.3617,12233.0
2021-09-22 10:40:00,40.61,40.61,40.44,40.44,9338.0,38.3806,38.3806,38.2199,38.2199,9338.0
2021-09-22 10:50:00,40.44,40.48,40.37,40.48,9939.0,38.2199,38.2577,38.1537,38.2577,9939.0
2021-09-22 11:00:00,40.46,40.62,40.44,40.61,10702.0,38.2388,38.39,38.2199,38.3806,10702.0
2021-09-22 11:10:00,40.62,40.65,40.6,40.6,7104.0,38.39,38.4184,38.3711,38.3711,7104.0
2021-09-22 11:20:00,40.66,40.73,40.66,40.67,7057.0,38.4278,38.494,38.4278,38.4373,7057.0
2021-09-22 11:30:00,40.68,40.72,40.64,40.72,16706.0,38.4467,38.4845,38.4089,38.4845,16706.0
2021-09-22 11:40:00,40.73,40.73,40.67,40.73,8711.0,38.494,38.494,38.4373,38.494,8711.0
2021-09-22 11:50:00,40.73,40.83,40.72,40.76,15509.0,38.494,38.5885,38.4845,38.5223,15509.0
2021-09-22 12:00:00,40.72,40.72,40.67,40.69,6569.0,38.4845,38.4845,38.4373,38.4562,6569.0
2021-09-22 12:10:00,40.68,40.71,40.64,40.64,9812.0,38.4467,38.4751,38.4089,38.4089,9812.0
2021-09-22 12:20:00,40.63,40.64,40.57,40.59,3463.0,38.3995,38.4089,38.3428,38.3617,3463.0
2021-09-22 12:30:00,40.59,40.61,40.58,40.58,3865.0,38.3617,38.3806,38.3522,38.3522,3865.0
2021-09-22 12:40:00,40.59,40.59,40.56,40.58,2504.0,38.3617,38.3617,38.3333,38.3522,2504.0
2021-09-22 12:50:00,40.59,40.65,40.55,40.55,4233.0,38.3617,38.4184,38.3239,38.3239,4233.0
2021-09-22 13:00:00,40.54,40.61,40.52,40.58,2282.0,38.3144,38.3806,38.2955,38.3522,2282.0
2021-09-22 13:10:00,40.58,40.59,40.52,40.52,1367.0,38.3522,38.3617,38.2955,38.2955,1367.0
2021-09-22 13:20:00,40.47,40.48,40.45,40.45,4030.0,38.2483,38.2577,38.2293,38.2293,4030.0
2021-09-22 13:30:00,40.45,40.47,40.41,40.42,5293.0,38.2293,38.2483,38.1915,38.201,5293.0
2021-09-22 13:40:00,40.45,40.47,40.37,40.43,12423.0,38.2293,38.2483,38.1537,38.2104,12423.0
2021-09-22 13:50:00,40.43,40.44,40.4,40.43,25986.0,38.2104,38.2199,38.1821,38.2104,25986.0
2021-09-22 14:00:00,40.42,41.16,40.15,41.03,119048.0,38.201,38.9004,37.9458,38.7775,119048.0
2021-09-22 14:10:00,41.04,41.13,40.96,41.02,42075.0,38.787,38.872,38.7114,38.7681,42075.0
2021-09-22 14:20:00,41.0,41.08,40.94,41.07,22777.0,38.7492,38.8248,38.6924,38.8153,22777.0
2021-09-22 14:30:00,41.07,41.21,40.42,40.45,70688.0,38.8153,38.9476,38.201,38.2293,70688.0
2021-09-22 14:40:00,40.43,40.45,40.01,40.06,77724.0,38.2104,38.2293,37.8135,37.8608,77724.0
2021-09-22 14:50:00,40.04,40.29,39.99,40.08,41538.0,37.8419,38.0781,37.7946,37.8797,41538.0
2021-09-22 15:00:00,40.09,40.22,39.99,40.17,30615.0,37.8891,38.012,37.7946,37.9647,30615.0
2021-09-22 15:10:00,40.16,40.36,40.11,40.36,29578.0,37.9553,38.1443,37.908,38.1443,29578.0
2021-09-22 15:20:00,40.36,40.4,40.09,40.11,22506.0,38.1443,38.1821,37.8891,37.908,22506.0
2021-09-22 15:30:00,40.1,40.15,39.98,40.06,24082.0,37.8986,37.9458,37.7852,37.8608,24082.0
2021-09-22 15:40:00,40.06,40.06,40.01,40.04,17721.0,37.8608,37.8608,37.8135,37.8419,17721.0
2021-09-22 15:50:00,40.04,40.09,39.98,40.0,54450.0,37.8419,37.8891,37.7852,37.8041,54450.0
2021-09-23 09:30:00,39.84,39.96,39.62,39.68,67644.0,37.6528,37.7662,37.4449,37.5016,67644.0
2021-09-23 09:40:00,39.71,39.82,39.58,39.58,42821.0,37.53,37.6339,37.4071,37.4071,42821.0
2021-09-23 09:50:00,39.58,39.62,39.4,39.45,110989.0,37.4071,37.4449,37.237,37.2842,110989.0
2021-09-23 10:00:00,39.46,39.47,39.27,39.39,59884.0,37.2937,37.3031,37.1141,37.2275,59884.0
2021-09-23 10:10:00,39.4,39.49,39.32,39.37,43182.0,37.237,37.3221,37.1614,37.2086,43182.0
2021-09-23 10:20:00,39.37,39.45,39.35,39.43,21615.0,37.2086,37.2842,37.1897,37.2653,21615.0
2021-09-23 10:30:00,39.43,39.43,39.23,39.34,28281.0,37.2653,37.2653,37.0763,37.1803,28281.0
2021-09-23 10:40:00,39.37,39.41,39.28,39.41,12701.0,37.2086,37.2464,37.1236,37.2464,12701.0
2021-09-23 10:50:00,39.4,39.45,39.3,39.42,11736.0,37.237,37.2842,37.1425,37.2559,11736.0
2021-09-23 11:00:00,39.37,39.51,39.37,39.5,5244.0,37.2086,37.341,37.2086,37.3315,5244.0
2021-09-23 11:10:00,39.49,39.49,39.26,39.26,15084.0,37.3221,37.3221,37.1047,37.1047,15084.0
2021-09-23 11:20:00,39.27,39.39,39.25,39.35,9464.0,37.1141,37.2275,37.0952,37.1897,9464.0
2021-09-23 11:30:00,39.36,39.55,39.36,39.52,12462.0,37.1992,37.3788,37.1992,37.3504,12462.0
2021-09-23 11:40:00,39.54,39.65,39.54,39.64,12954.0,37.3693,37.4733,37.3693,37.4638,12954.0
2021-09-23 11:50:00,39.65,39.7,39.57,39.57,18293.0,37.4733,37.5205,37.3977,37.3977,18293.0
2021-09-23 12:00:00,39.58,39.61,39.5,39.54,3036.0,37.4071,37.4355,37.3315,37.3693,3036.0
2021-09-23 12:10:00,39.55,39.58,39.49,39.51,3338.0,37.3788,37.4071,37.3221,37.341,3338.0
2021-09-23 12:20:00,39.51,39.55,39.45,39.51,8213.0,37.341,37.3788,37.2842,37.341,8213.0
2021-09-23 12:30:00,39.52,39.54,39.5,39.52,3811.0,37.3504,37.3693,37.3315,37.3504,3811.0
2021-09-23 12:40:00,39.52,39.52,39.45,39.45,6798.0,37.3504,37.3504,37.2842,37.2842,6798.0
2021-09-23 12:50:00,39.43,39.49,39.43,39.46,5656.0,37.2653,37.3221,37.2653,37.2937,5656.0
2021-09-23 13:00:00,39.45,39.53,39.45,39.53,27148.0,37.2842,37.3599,37.2842,37.3599,27148.0
2021-09-23 13:10:00,39.54,39.54,39.4,39.44,6099.0,37.3693,37.3693,37.237,37.2748,6099.0
2021-09-23 13:20:00,39.44,39.46,39.39,39.41,8077.0,37.2748,37.2937,37.2275,37.2464,8077.0
2021-09-23 13:30:00,39.42,39.48,39.41,39.47,10221.0,37.2559,37.3126,37.2464,37.3031,10221.0
2021-09-23 13:40:00,39.47,39.54,39.47,39.52,5164.0,37.3031,37.3693,37.3031,37.3504,5164.0
2021-09-23 13:50:00,39.53,39.69,39.53,39.65,8030.0,37.3599,37.5111,37.3599,37.4733,8030.0
2021-09-23 14:00:00,39.63,39.63,39.52,39.52,10745.0,37.4544,37.4544,37.3504,37.3504,10745.0
2021-09-23 14:10:00,39.53,39.53,39.42,39.44,10511.0,37.3599,37.3599,37.2559,37.2748,10511.0
2021-09-23 14:20:00,39.41,39.45,39.4,39.4,9609.0,37.2464,37.2842,37.237,37.237,9609.0
2021-09-23 14:30:00,39.4,39.43,39.38,39.41,5144.0,37.237,37.2653,37.2181,37.2464,5144.0
2021-09-23 14:40:00,39.38,39.43,39.37,39.43,12595.0,37.2181,37.2653,37.2086,37.2653,12595.0
2021-09-23 14:50:00,39.44,39.46,39.41,39.42,12490.0,37.2748,37.2937,37.2464,37.2559,12490.0
2021-09-23 15:00:00,39.42,39.42,39.34,39.34,5397.0,37.2559,37.2559,37.1803,37.1803,5397.0
2021-09-23 15:10:00,39.33,39.34,39.28,39.28,18197.0,37.1708,37.1803,37.1236,37.1236,18197.0
2021-09-23 15:20:00,39.28,39.31,39.26,39.26,15324.0,37.1236,37.1519,37.1047,37.1047,15324.0
2021-09-23 15:30:00,39.26,39.27,39.21,39.24,20787.0,37.1047,37.1141,37.0574,37.0858,20787.0
2021-09-23 15:40:00,39.25,39.27,39.2,39.2,34898.0,37.0952,37.1141,37.048,37.048,34898.0
2021-09-23 15:50:00,39.19,39.24,39.16,39.22,105352.0,37.0385,37.0858,37.0102,37.0669,105352.0
2021-09-24 09:30:00,38.88,39.0,38.63,38.9,103231.0,36.7455,36.859,36.5093,36.7644,103231.0
2021-09-24 09:40:00,38.85,39.01,38.76,38.97,39473.0,36.7172,36.8684,36.6321,36.8306,39473.0
2021-09-24 09:50:00,38.95,39.08,38.89,38.96,27861.0,36.8117,36.9346,36.755,36.8211,27861.0
2021-09-24 10:00:00,38.99,39.22,38.99,39.07,30658.0,36.8495,37.0669,36.8495,36.9251,30658.0
2021-09-24 10:10:00,39.08,39.26,39.08,39.18,17326.0,36.9346,37.1047,36.9346,37.0291,17326.0
2021-09-24 10:20:00,39.18,39.28,39.17,39.18,27319.0,37.0291,37.1236,37.0196,37.0291,27319.0
2021-09-24 10:30:00,39.21,39.3,39.16,39.23,11996.0,37.0574,37.1425,37.0102,37.0763,11996.0
2021-09-24 10:40:00,39.19,39.22,39.12,39.14,5936.0,37.0385,37.0669,36.9724,36.9913,5936.0
2021-09-24 10:50:00,39.1,39.22,39.08,39.17,5998.0,36.9535,37.0669,36.9346,37.0196,5998.0
2021-09-24 11:00:00,39.16,39.32,39.16,39.23,14853.0,37.0102,37.1614,37.0102,37.0763,14853.0
2021-09-24 11:10:00,39.25,39.25,39.17,39.18,5248.0,37.0952,37.0952,37.0196,37.0291,5248.0
2021-09-24 11:20:00,39.18,39.19,39.15,39.19,6115.0,37.0291,37.0385,37.0007,37.0385,6115.0
2021-09-24 11:30:00,39.2,39.35,39.13,39.33,10556.0,37.048,37.1897,36.9818,37.1708,10556.0
2021-09-24 11:40:00,39.33,39.33,39.23,39.26,6044.0,37.1708,37.1708,37.0763,37.1047,6044.0
2021-09-24 11:50:00,39.28,39.34,39.28,39.33,1600.0,37.1236,37.1803,37.1236,37.1708,1600.0
2021-09-24 12:00:00,39.33,39.38,39.3,39.37,6509.0,37.1708,37.2181,37.1425,37.2086,6509.0
2021-09-24 12:10:00,39.36,39.38,39.34,39.35,4252.0,37.1992,37.2181,37.1803,37.1897,4252.0
2021-09-24 12:20:00,39.37,39.38,39.28,39.28,6588.0,37.2086,37.2181,37.1236,37.1236,6588.0
2021-09-24 12:30:00,39.28,39.29,39.21,39.21,9448.0,37.1236,37.133,37.0574,37.0574,9448.0
2021-09-24 12:40:00,39.23,39.25,39.21,39.22,2462.0,37.0763,37.0952,37.0574,37.0669,2462.0
2021-09-24 12:50:00,39.2,39.2,39.16,39.16,2200.0,37.048,37.048,37.0102,37.0102,2200.0
2021-09-24 13:00:00,39.16,39.19,39.12,39.13,2040.0,37.0102,37.0385,36.9724,36.9818,2040.0
2021-09-24 13:10:00,39.12,39.13,39.09,39.13,1400.0,36.9724,36.9818,36.944,36.9818,1400.0
2021-09-24 13:20:00,39.14,39.2,39.14,39.2,3147.0,36.9913,37.048,36.9913,37.048,3147.0
2021-09-24 13:30:00,39.17,39.22,39.13,39.16,3486.0,37.0196,37.0669,36.9818,37.0102,3486.0
2021-09-24 13:40:00,39.16,39.19,39.15,39.16,4067.0,37.0102,37.0385,37.0007,37.0102,4067.0
2021-09-24 13:50:00,39.18,39.18,39.13,39.13,1479.0,37.0291,37.0291,36.9818,36.9818,1479.0
2021-09-24 14:00:00,39.13,39.13,39.04,39.06,6854.0,36.9818,36.9818,36.8968,36.9157,6854.0
2021-09-24 14:10:00,39.08,39.08,38.99,39.01,5421.0,36.9346,36.9346,36.8495,36.8684,5421.0
2021-09-24 14:20:00,39.01,39.02,38.97,39.02,15801.0,36.8684,36.8779,36.8306,36.8779,15801.0
2021-09-24 14:30:00,39.02,39.06,39.02,39.06,3117.0,36.8779,36.9157,36.8779,36.9157,3117.0
2021-09-24 14:40:00,39.04,39.04,39.02,39.04,1000.0,36.8968,36.8968,36.8779,36.8968,1000.0
2021-09-24 14:50:00,39.04,39.06,39.02,39.04,12838.0,36.8968,36.9157,36.8779,36.8968,12838.0
2021-09-24 15:00:00,39.03,39.05,39.01,39.03,6051.0,36.8873,36.9062,36.8684,36.8873,6051.0
2021-09-24 15:10:00,39.04,39.04,38.98,39.01,5725.0,36.8968,36.8968,36.84,36.8684,5725.0
2021-09-24 15:20:00,38.99,39.06,38.99,39.05,2730.0,36.8495,36.9157,36.8495,36.9062,2730.0
2021-09-24 15:30:00,39.05,39.07,39.02,39.02,7946.0,36.9062,36.9251,36.8779,36.8779,7946.0
2021-09-24 15:40:00,39.01,39.02,38.98,39.01,8647.0,36.8684,36.8779,36.84,36.8684,8647.0
2021-09-24 15:50:00,39.0,39.02,38.91,38.93,36887.0,36.859,36.8779,36.7739,36.7928,36887.0
2021-09-27 09:30:00,39.05,39.15,38.82,39.03,84904.0,36.9062,37.0007,36.6888,36.8873,84904.0
2021-09-27 09:40:00,39.05,39.46,38.98,39.44,32758.0,36.9062,37.2937,36.84,37.2748,32758.0
2021-09-27 09:50:00,39.47,39.63,39.47,39.58,131195.0,37.3031,37.4544,37.3031,37.4071,131195.0
2021-09-27 10:00:00,39.58,39.7,39.57,39.64,40094.0,37.4071,37.5205,37.3977,37.4638,40094.0
2021-09-27 10:10:00,39.62,39.72,39.55,39.69,21818.0,37.4449,37.5394,37.3788,37.5111,21818.0
2021-09-27 10:20:00,39.7,39.73,39.6,39.62,15177.0,37.5205,37.5489,37.426,37.4449,15177.0
2021-09-27 10:30:00,39.62,39.7,39.4,39.4,10649.0,37.4449,37.5205,37.237,37.237,10649.0
2021-09-27 10:40:00,39.38,39.44,39.35,39.42,9747.0,37.2181,37.2748,37.1897,37.2559,9747.0
2021-09-27 10:50:00,39.38,39.4,39.31,39.31,9152.0,37.2181,37.237,37.1519,37.1519,9152.0
2021-09-27 11:00:00,39.31,39.41,39.3,39.3,8161.0,37.1519,37.2464,37.1425,37.1425,8161.0
2021-09-27 11:10:00,39.35,39.5,39.35,39.5,5516.0,37.1897,37.3315,37.1897,37.3315,5516.0
2021-09-27 11:20:00,39.52,39.52,39.45,39.47,22962.0,37.3504,37.3504,37.2842,37.3031,22962.0
2021-09-27 11:30:00,39.49,39.52,39.38,39.4,10716.0,37.3221,37.3504,37.2181,37.237,10716.0
2021-09-27 11:40:00,39.42,39.47,39.39,39.46,6069.0,37.2559,37.3031,37.2275,37.2937,6069.0
2021-09-27 11:50:00,39.47,39.47,39.35,39.38,7980.0,37.3031,37.3031,37.1897,37.2181,7980.0
2021-09-27 12:00:00,39.38,39.41,39.38,39.4,3137.0,37.2181,37.2464,37.2181,37.237,3137.0
2021-09-27 12:10:00,39.38,39.42,39.38,39.41,4615.0,37.2181,37.2559,37.2181,37.2464,4615.0
2021-09-27 12:20:00,39.41,39.5,39.41,39.49,8349.0,37.2464,37.3315,37.2464,37.3221,8349.0
2021-09-27 12:30:00,39.49,39.49,39.41,39.44,6758.0,37.3221,37.3221,37.2464,37.2748,6758.0
2021-09-27 12:40:00,39.45,39.45,39.38,39.38,1554.0,37.2842,37.2842,37.2181,37.2181,1554.0
2021-09-27 12:50:00,39.37,39.37,39.28,39.3,6381.0,37.2086,37.2086,37.1236,37.1425,6381.0
2021-09-27 13:00:00,39.3,39.33,39.24,39.28,14278.0,37.1425,37.1708,37.0858,37.1236,14278.0
2021-09-27 13:10:00,39.27,39.32,39.25,39.3,4845.0,37.1141,37.1614,37.0952,37.1425,4845.0
2021-09-27 13:20:00,39.3,39.3,39.23,39.23,7607.0,37.1425,37.1425,37.0763,37.0763,7607.0
2021-09-27 13:30:00,39.24,39.27,39.23,39.23,4610.0,37.0858,37.1141,37.0763,37.0763,4610.0
2021-09-27 13:40:00,39.23,39.27,39.19,39.23,7055.0,37.0763,37.1141,37.0385,37.0763,7055.0
2021-09-27 13:50:00,39.24,39.26,39.2,39.2,5407.0,37.0858,37.1047,37.048,37.048,5407.0
2021-09-27 14:00:00,39.2,39.23,39.14,39.14,5428.0,37.048,37.0763,36.9913,36.9913,5428.0
2021-09-27 14:10:00,39.12,39.15,39.09,39.11,5122.0,36.9724,37.0007,36.944,36.9629,5122.0
2021-09-27 14:20:00,39.09,39.16,39.09,39.15,7981.0,36.944,37.0102,36.944,37.0007,7981.0
2021-09-27 14:30:00,39.14,39.14,39.08,39.08,5215.0,36.9913,36.9913,36.9346,36.9346,5215.0
2021-09-27 14:40:00,39.08,39.09,39.07,39.07,4303.0,36.9346,36.944,36.9251,36.9251,4303.0
2021-09-27 14:50:00,39.08,39.09,39.01,39.02,5616.0,36.9346,36.944,36.8684,36.8779,5616.0
2021-09-27 15:00:00,39.03,39.05,38.99,39.04,11710.0,36.8873,36.9062,36.8495,36.8968,11710.0
2021-09-27 15:10:00,39.04,39.05,38.99,39.02,5136.0,36.8968,36.9062,36.8495,36.8779,5136.0
2021-09-27 15:20:00,39.02,39.02,38.97,38.98,6056.0,36.8779,36.8779,36.8306,36.84,6056.0
2021-09-27 15:30:00,38.98,39.02,38.94,38.97,17817.0,36.84,36.8779,36.8022,36.8306,17817.0
2021-09-27 15:40:00,38.95,38.95,38.91,38.92,17608.0,36.8117,36.8117,36.7739,36.7833,17608.0
2021-09-27 15:50:00,38.92,38.94,38.88,38.88,62596.0,36.7833,36.8022,36.7455,36.7455,62596.0
2021-09-28 09:30:00,38.45,38.45,38.13,38.31,99840.0,36.3391,36.3391,36.0367,36.2068,99840.0
2021-09-28 09:40:00,38.31,38.4,38.04,38.07,55167.0,36.2068,36.2919,35.9517,35.98,55167.0
2021-09-28 09:50:00,38.05,38.41,38.02,38.35,32035.0,35.9611,36.3013,35.9328,36.2446,32035.0
2021-09-28 10:00:00,38.35,38.47,38.22,38.37,33552.0,36.2446,36.358,36.1218,36.2635,33552.0
2021-09-28 10:10:00,38.37,38.51,38.24,38.49,42720.0,36.2635,36.3959,36.1407,36.3769,42720.0
2021-09-28 10:20:00,38.5,38.7,38.43,38.65,28690.0,36.3864,36.5754,36.3202,36.5282,28690.0
2021-09-28 10:30:00,38.66,38.7,38.57,38.63,25670.0,36.5376,36.5754,36.4526,36.5093,25670.0
2021-09-28 10:40:00,38.62,38.66,38.54,38.57,7002.0,36.4998,36.5376,36.4242,36.4526,7002.0
2021-09-28 10:50:00,38.53,38.53,38.35,38.4,10183.0,36.4148,36.4148,36.2446,36.2919,10183.0
2021-09-28 11:00:00,38.43,38.59,38.38,38.56,11572.0,36.3202,36.4715,36.273,36.4431,11572.0
2021-09-28 11:10:00,38.53,38.6,38.48,38.58,14625.0,36.4148,36.4809,36.3675,36.462,14625.0
2021-09-28 11:20:00,38.58,38.72,38.58,38.69,19717.0,36.462,36.5943,36.462,36.566,19717.0
2021-09-28 11:30:00,38.7,38.75,38.65,38.69,20469.0,36.5754,36.6227,36.5282,36.566,20469.0
2021-09-28 11:40:00,38.69,38.69,38.36,38.36,10139.0,36.566,36.566,36.2541,36.2541,10139.0
2021-09-28 11:50:00,38.35,38.4,38.3,38.39,18200.0,36.2446,36.2919,36.1974,36.2824,18200.0
2021-09-28 12:00:00,38.38,38.52,38.38,38.5,18388.0,36.273,36.4053,36.273,36.3864,18388.0
2021-09-28 12:10:00,38.53,38.61,38.51,38.57,4987.0,36.4148,36.4904,36.3959,36.4526,4987.0
2021-09-28 12:20:00,38.58,38.62,38.57,38.6,10155.0,36.462,36.4998,36.4526,36.4809,10155.0
2021-09-28 12:30:00,38.59,38.65,38.58,38.6,6341.0,36.4715,36.5282,36.462,36.4809,6341.0
2021-09-28 12:40:00,38.58,38.58,38.52,38.58,9395.0,36.462,36.462,36.4053,36.462,9395.0
2021-09-28 12:50:00,38.57,38.6,38.52,38.54,12370.0,36.4526,36.4809,36.4053,36.4242,12370.0
2021-09-28 13:00:00,38.55,38.62,38.37,38.5,15928.0,36.4337,36.4998,36.2635,36.3864,15928.0
2021-09-28 13:10:00,38.48,38.54,38.43,38.48,10607.0,36.3675,36.4242,36.3202,36.3675,10607.0
2021-09-28 13:20:00,38.5,38.67,38.49,38.62,13225.0,36.3864,36.5471,36.3769,36.4998,13225.0
2021-09-28 13:30:00,38.61,38.63,38.57,38.6,7924.0,36.4904,36.5093,36.4526,36.4809,7924.0
2021-09-28 13:40:00,38.62,38.65,38.52,38.53,10627.0,36.4998,36.5282,36.4053,36.4148,10627.0
2021-09-28 13:50:00,38.54,38.55,38.5,38.5,6905.0,36.4242,36.4337,36.3864,36.3864,6905.0
2021-09-28 14:00:00,38.5,38.56,38.45,38.52,16468.0,36.3864,36.4431,36.3391,36.4053,16468.0
2021-09-28 14:10:00,38.52,38.52,38.45,38.51,17426.0,36.4053,36.4053,36.3391,36.3959,17426.0
2021-09-28 14:20:00,38.52,38.53,38.47,38.51,11213.0,36.4053,36.4148,36.358,36.3959,11213.0
2021-09-28 14:30:00,38.51,38.55,38.48,38.54,18815.0,36.3959,36.4337,36.3675,36.4242,18815.0
2021-09-28 14:40:00,38.54,38.64,38.53,38.58,25663.0,36.4242,36.5187,36.4148,36.462,25663.0
2021-09-28 14:50:00,38.59,38.63,38.59,38.61,6734.0,36.4715,36.5093,36.4715,36.4904,6734.0
2021-09-28 15:00:00,38.59,38.64,38.58,38.58,11893.0,36.4715,36.5187,36.462,36.462,11893.0
2021-09-28 15:10:00,38.58,38.59,38.52,38.52,7413.0,36.462,36.4715,36.4053,36.4053,7413.0
2021-09-28 15:20:00,38.52,38.53,38.45,38.48,6150.0,36.4053,36.4148,36.3391,36.3675,6150.0
2021-09-28 15:30:00,38.48,38.53,38.45,38.49,17079.0,36.3675,36.4148,36.3391,36.3769,17079.0
2021-09-28 15:40:00,38.48,38.55,38.47,38.49,18480.0,36.3675,36.4337,36.358,36.3769,18480.0
2021-09-28 15:50:00,38.48,38.55,38.44,38.52,96859.0,36.3675,36.4337,36.3297,36.4053,96859.0
2021-09-29 09:30:00,38.41,38.49,38.2,38.23,94742.0,36.3013,36.3769,36.1029,36.1312,94742.0
2021-09-29 09:40:00,38.22,38.28,38.11,38.25,31610.0,36.1218,36.1785,36.0178,36.1501,31610.0
2021-09-29 09:50:00,38.24,38.3,38.19,38.22,25771.0,36.1407,36.1974,36.0934,36.1218,25771.0
2021-09-29 10:00:00,38.22,38.31,38.03,38.08,27445.0,36.1218,36.2068,35.9422,35.9895,27445.0
2021-09-29 10:10:00,38.07,38.07,37.83,37.85,32353.0,35.98,35.98,35.7532,35.7721,32353.0
2021-09-29 10:20:00,37.82,37.91,37.74,37.91,33306.0,35.7437,35.8288,35.6681,35.8288,33306.0
2021-09-29 10:30:00,37.84,37.84,37.72,37.79,35668.0,35.7626,35.7626,35.6492,35.7154,35668.0
2021-09-29 10:40:00,37.81,37.87,37.78,37.83,10573.0,35.7343,35.791,35.7059,35.7532,10573.0
2021-09-29 10:50:00,37.83,37.83,37.74,37.74,16209.0,35.7532,35.7532,35.6681,35.6681,16209.0
2021-09-29 11:00:00,37.76,37.93,37.7,37.87,27486.0,35.687,35.8477,35.6303,35.791,27486.0
2021-09-29 11:10:00,37.82,37.86,37.76,37.86,10782.0,35.7437,35.7815,35.687,35.7815,10782.0
2021-09-29 11:20:00,37.88,37.97,37.86,37.9,16754.0,35.8004,35.8855,35.7815,35.8193,16754.0
2021-09-29 11:30:00,37.91,37.93,37.86,37.86,25046.0,35.8288,35.8477,35.7815,35.7815,25046.0
2021-09-29 11:40:00,37.85,37.85,37.71,37.77,18680.0,35.7721,35.7721,35.6398,35.6965,18680.0
2021-09-29 11:50:00,37.76,37.78,37.66,37.69,16475.0,35.687,35.7059,35.5925,35.6209,16475.0
2021-09-29 12:00:00,37.68,37.68,37.61,37.62,14514.0,35.6114,35.6114,35.5453,35.5547,14514.0
2021-09-29 12:10:00,37.61,37.62,37.53,37.57,19643.0,35.5453,35.5547,35.4697,35.5075,19643.0
2021-09-29 12:20:00,37.56,37.56,37.42,37.51,46508.0,35.498,35.498,35.3657,35.4508,46508.0
2021-09-29 12:30:00,37.5,37.55,37.47,37.47,18362.0,35.4413,35.4886,35.4129,35.4129,18362.0
2021-09-29 12:40:00,37.48,37.52,37.46,37.5,18807.0,35.4224,35.4602,35.4035,35.4413,18807.0
2021-09-29 12:50:00,37.5,37.51,37.43,37.43,22581.0,35.4413,35.4508,35.3751,35.3751,22581.0
2021-09-29 13:00:00,37.41,37.46,37.41,37.46,15216.0,35.3562,35.4035,35.3562,35.4035,15216.0
2021-09-29 13:10:00,37.46,37.51,37.46,37.49,14832.0,35.4035,35.4508,35.4035,35.4318,14832.0
2021-09-29 13:20:00,37.48,37.51,37.36,37.39,27897.0,35.4224,35.4508,35.309,35.3373,27897.0
2021-09-29 13:30:00,37.4,37.41,37.31,37.37,23739.0,35.3468,35.3562,35.2617,35.3184,23739.0
2021-09-29 13:40:00,37.38,37.55,37.38,37.47,30174.0,35.3279,35.4886,35.3279,35.4129,30174.0
2021-09-29 13:50:00,37.45,37.52,37.43,37.43,8362.0,35.394,35.4602,35.3751,35.3751,8362.0
2021-09-29 14:00:00,37.42,37.46,37.33,37.35,12861.0,35.3657,35.4035,35.2806,35.2995,12861.0
2021-09-29 14:10:00,37.38,37.43,37.38,37.41,9543.0,35.3279,35.3751,35.3279,35.3562,9543.0
2021-09-29 14:20:00,37.41,37.51,37.41,37.51,21866.0,35.3562,35.4508,35.3562,35.4508,21866.0
2021-09-29 14:30:00,37.51,37.6,37.5,37.59,8353.0,35.4508,35.5358,35.4413,35.5264,8353.0
2021-09-29 14:40:00,37.59,37.59,37.52,37.54,8024.0,35.5264,35.5264,35.4602,35.4791,8024.0
2021-09-29 14:50:00,37.55,37.56,37.51,37.56,12422.0,35.4886,35.498,35.4508,35.498,12422.0
2021-09-29 15:00:00,37.53,37.57,37.51,37.54,13497.0,35.4697,35.5075,35.4508,35.4791,13497.0
2021-09-29 15:10:00,37.53,37.58,37.5,37.54,19549.0,35.4697,35.5169,35.4413,35.4791,19549.0
2021-09-29 15:20:00,37.53,37.55,37.51,37.51,10520.0,35.4697,35.4886,35.4508,35.4508,10520.0
2021-09-29 15:30:00,37.5,37.52,37.44,37.44,13890.0,35.4413,35.4602,35.3846,35.3846,13890.0
2021-09-29 15:40:00,37.44,37.44,37.36,37.4,40344.0,35.3846,35.3846,35.309,35.3468,40344.0
2021-09-29 15:50:00,37.41,37.46,37.36,37.46,134835.0,35.3562,35.4035,35.309,35.4035,134835.0
2021-09-30 09:30:00,37.98,38.16,37.84,37.96,116654.0,35.8949,36.0651,35.7626,35.876,116654.0
2021-09-30 09:40:00,37.95,37.95,37.73,37.85,27393.0,35.8666,35.8666,35.6587,35.7721,27393.0
2021-09-30 09:50:00,37.88,38.1,37.86,38.04,36636.0,35.8004,36.0084,35.7815,35.9517,36636.0
2021-09-30 10:00:00,38.04,38.2,37.98,38.19,53473.0,35.9517,36.1029,35.8949,36.0934,53473.0
2021-09-30 10:10:00,38.21,38.25,38.09,38.13,34578.0,36.1123,36.1501,35.9989,36.0367,34578.0
2021-09-30 10:20:00,38.19,38.49,38.12,38.44,42236.0,36.0934,36.3769,36.0273,36.3297,42236.0
2021-09-30 10:30:00,38.46,38.52,38.31,38.32,40278.0,36.3486,36.4053,36.2068,36.2163,40278.0
2021-09-30 10:40:00,38.31,38.53,38.27,38.51,26688.0,36.2068,36.4148,36.169,36.3959,26688.0
2021-09-30 10:50:00,38.49,38.53,38.37,38.39,17310.0,36.3769,36.4148,36.2635,36.2824,17310.0
2021-09-30 11:00:00,38.4,38.69,38.32,38.68,23278.0,36.2919,36.566,36.2163,36.5565,23278.0
2021-09-30 11:10:00,38.68,38.9,38.62,38.89,24797.0,36.5565,36.7644,36.4998,36.755,24797.0
2021-09-30 11:20:00,38.9,38.98,38.85,38.89,39018.0,36.7644,36.84,36.7172,36.755,39018.0
2021-09-30 11:30:00,38.91,38.95,38.77,38.86,20211.0,36.7739,36.8117,36.6416,36.7266,20211.0
2021-09-30 11:40:00,38.82,38.85,38.62,38.65,22934.0,36.6888,36.7172,36.4998,36.5282,22934.0
2021-09-30 11:50:00,38.67,38.71,38.59,38.7,13621.0,36.5471,36.5849,36.4715,36.5754,13621.0
2021-09-30 12:00:00,38.69,38.72,38.65,38.65,10594.0,36.566,36.5943,36.5282,36.5282,10594.0
2021-09-30 12:10:00,38.63,38.63,38.46,38.47,19758.0,36.5093,36.5093,36.3486,36.358,19758.0
2021-09-30 12:20:00,38.47,38.53,38.41,38.41,15163.0,36.358,36.4148,36.3013,36.3013,15163.0
2021-09-30 12:30:00,38.4,38.57,38.4,38.52,19275.0,36.2919,36.4526,36.2919,36.4053,19275.0
2021-09-30 12:40:00,38.51,38.55,38.5,38.53,7802.0,36.3959,36.4337,36.3864,36.4148,7802.0
2021-09-30 12:50:00,38.51,38.51,38.44,38.45,3347.0,36.3959,36.3959,36.3297,36.3391,3347.0
2021-09-30 13:00:00,38.49,38.55,38.46,38.5,7766.0,36.3769,36.4337,36.3486,36.3864,7766.0
2021-09-30 13:10:00,38.52,38.52,38.34,38.4,8881.0,36.4053,36.4053,36.2352,36.2919,8881.0
2021-09-30 13:20:00,38.43,38.43,38.32,38.33,8038.0,36.3202,36.3202,36.2163,36.2257,8038.0
2021-09-30 13:30:00,38.32,38.37,38.28,38.35,11201.0,36.2163,36.2635,36.1785,36.2446,11201.0
2021-09-30 13:40:00,38.33,38.4,38.3,38.4,5760.0,36.2257,36.2919,36.1974,36.2919,5760.0
2021-09-30 13:50:00,38.41,38.43,38.35,38.37,5459.0,36.3013,36.3202,36.2446,36.2635,5459.0
2021-09-30 14:00:00,38.38,38.47,38.38,38.44,7134.0,36.273,36.358,36.273,36.3297,7134.0
2021-09-30 14:10:00,38.44,38.47,38.41,38.47,5461.0,36.3297,36.358,36.3013,36.358,5461.0
2021-09-30 14:20:00,38.41,38.53,38.41,38.53,13285.0,36.3013,36.4148,36.3013,36.4148,13285.0
2021-09-30 14:30:00,38.54,38.59,38.47,38.47,7409.0,36.4242,36.4715,36.358,36.358,7409.0
2021-09-30 14:40:00,38.48,38.58,38.48,38.52,4880.0,36.3675,36.462,36.3675,36.4053,4880.0
2021-09-30 14:50:00,38.53,38.58,38.5,38.57,9018.0,36.4148,36.462,36.3864,36.4526,9018.0
2021-09-30 15:00:00,38.55,38.62,38.53,38.62,16370.0,36.4337,36.4998,36.4148,36.4998,16370.0
2021-09-30 15:10:00,38.62,38.65,38.59,38.59,13541.0,36.4998,36.5282,36.4715,36.4715,13541.0
2021-09-30 15:20:00,38.58,38.58,38.47,38.51,8928.0,36.462,36.462,36.358,36.3959,8928.0
2021-09-30 15:30:00,38.51,38.57,38.49,38.49,11246.0,36.3959,36.4526,36.3769,36.3769,11246.0
2021-09-30 15:40:00,38.47,38.47,38.32,38.32,25335.0,36.358,36.358,36.2163,36.2163,25335.0
2021-09-30 15:50:00,38.32,38.41,38.28,38.3,74254.0,36.2163,36.3013,36.1785,36.1974,74254.0
2021-10-01 09:30:00,38.62,38.62,38.34,38.36,83935.0,36.4998,36.4998,36.2352,36.2541,83935.0
2021-10-01 09:40:00,38.36,38.62,38.31,38.48,36787.0,36.2541,36.4998,36.2068,36.3675,36787.0
2021-10-01 09:50:00,38.48,38.51,38.17,38.22,30705.0,36.3675,36.3959,36.0745,36.1218,30705.0
2021-10-01 10:00:00,38.22,38.45,38.09,38.42,97867.0,36.1218,36.3391,35.9989,36.3108,97867.0
2021-10-01 10:10:00,38.4,38.4,38.18,38.3,22225.0,36.2919,36.2919,36.084,36.1974,22225.0
2021-10-01 10:20:00,38.35,38.41,38.17,38.37,19536.0,36.2446,36.3013,36.0745,36.2635,19536.0
2021-10-01 10:30:00,38.38,38.53,38.35,38.35,22307.0,36.273,36.4148,36.2446,36.2446,22307.0
2021-10-01 10:40:00,38.34,38.34,38.11,38.13,13481.0,36.2352,36.2352,36.0178,36.0367,13481.0
2021-10-01 10:50:00,38.16,38.16,38.04,38.09,19701.0,36.0651,36.0651,35.9517,35.9989,19701.0
2021-10-01 11:00:00,38.1,38.17,37.97,38.01,15879.0,36.0084,36.0745,35.8855,35.9233,15879.0
2021-10-01 11:10:00,38.0,38.16,38.0,38.13,13708.0,35.9139,36.0651,35.9139,36.0367,13708.0
2021-10-01 11:20:00,38.16,38.21,38.12,38.17,9674.0,36.0651,36.1123,36.0273,36.0745,9674.0
2021-10-01 11:30:00,38.17,38.35,38.15,38.34,19426.0,36.0745,36.2446,36.0556,36.2352,19426.0
2021-10-01 11:40:00,38.33,38.43,38.33,38.35,11194.0,36.2257,36.3202,36.2257,36.2446,11194.0
2021-10-01 11:50:00,38.36,38.38,38.3,38.34,10107.0,36.2541,36.273,36.1974,36.2352,10107.0
2021-10-01 12:00:00,38.33,38.34,38.21,38.21,9369.0,36.2257,36.2352,36.1123,36.1123,9369.0
2021-10-01 12:10:00,38.2,38.24,38.19,38.21,6553.0,36.1029,36.1407,36.0934,36.1123,6553.0
2021-10-01 12:20:00,38.2,38.31,38.18,38.3,8072.0,36.1029,36.2068,36.084,36.1974,8072.0
2021-10-01 12:30:00,38.31,38.34,38.28,38.29,2023.0,36.2068,36.2352,36.1785,36.1879,2023.0
2021-10-01 12:40:00,38.28,38.28,38.23,38.26,5815.0,36.1785,36.1785,36.1312,36.1596,5815.0
2021-10-01 12:50:00,38.25,38.34,38.25,38.34,2688.0,36.1501,36.2352,36.1501,36.2352,2688.0
2021-10-01 13:00:00,38.32,38.36,38.32,38.35,3885.0,36.2163,36.2541,36.2163,36.2446,3885.0
2021-10-01 13:10:00,38.34,38.34,38.27,38.28,4839.0,36.2352,36.2352,36.169,36.1785,4839.0
2021-10-01 13:20:00,38.28,38.34,38.28,38.3,7111.0,36.1785,36.2352,36.1785,36.1974,7111.0
2021-10-01 13:30:00,38.31,38.4,38.31,38.4,2996.0,36.2068,36.2919,36.2068,36.2919,2996.0
2021-10-01 13:40:00,38.41,38.42,38.38,38.41,3831.0,36.3013,36.3108,36.273,36.3013,3831.0
2021-10-01 13:50:00,38.41,38.42,38.38,38.4,6343.0,36.3013,36.3108,36.273,36.2919,6343.0
2021-10-01 14:00:00,38.42,38.43,38.37,38.4,5125.0,36.3108,36.3202,36.2635,36.2919,5125.0
2021-10-01 14:10:00,38.41,38.47,38.4,38.45,3234.0,36.3013,36.358,36.2919,36.3391,3234.0
2021-10-01 14:20:00,38.46,38.47,38.44,38.47,5714.0,36.3486,36.358,36.3297,36.358,5714.0
2021-10-01 14:30:00,38.49,38.5,38.46,38.47,6348.0,36.3769,36.3864,36.3486,36.358,6348.0
2021-10-01 14:40:00,38.48,38.51,38.47,38.51,10526.0,36.3675,36.3959,36.358,36.3959,10526.0
2021-10-01 14:50:00,38.5,38.5,38.44,38.44,10388.0,36.3864,36.3864,36.3297,36.3297,10388.0
2021-10-01 15:00:00,38.45,38.47,38.38,38.38,14618.0,36.3391,36.358,36.273,36.273,14618.0
2021-10-01 15:10:00,38.38,38.4,38.36,38.38,4711.0,36.273,36.2919,36.2541,36.273,4711.0
2021-10-01 15:20:00,38.35,38.35,38.3,38.3,12950.0,36.2446,36.2446,36.1974,36.1974,12950.0
2021-10-01 15:30:00,38.3,38.34,38.27,38.33,10981.0,36.1974,36.2352,36.169,36.2257,10981.0
2021-10-01 15:40:00,38.34,38.37,38.31,38.34,8928.0,36.2352,36.2635,36.2068,36.2352,8928.0
2021-10-01 15:50:00,38.35,38.41,38.35,38.37,25182.0,36.2446,36.3013,36.2446,36.2635,25182.0
2021-10-04 09:30:00,38.38,38.8,38.37,38.68,83562.0,36.273,36.6699,36.2635,36.5565,83562.0
2021-10-04 09:40:00,38.68,38.76,38.55,38.61,21027.0,36.5565,36.6321,36.4337,36.4904,21027.0
2021-10-04 09:50:00,38.56,38.83,38.52,38.82,19299.0,36.4431,36.6983,36.4053,36.6888,19299.0
2021-10-04 10:00:00,38.8,38.95,38.75,38.9,25238.0,36.6699,36.8117,36.6227,36.7644,25238.0
2021-10-04 10:10:00,38.93,38.97,38.6,38.72,19414.0,36.7928,36.8306,36.4809,36.5943,19414.0
2021-10-04 10:20:00,38.71,38.9,38.71,38.8,18850.0,36.5849,36.7644,36.5849,36.6699,18850.0
2021-10-04 10:30:00,38.79,38.96,38.73,38.91,28431.0,36.6605,36.8211,36.6038,36.7739,28431.0
2021-10-04 10:40:00,38.88,39.21,38.88,39.21,60333.0,36.7455,37.0574,36.7455,37.0574,60333.0
2021-10-04 10:50:00,39.21,39.24,39.12,39.12,57734.0,37.0574,37.0858,36.9724,36.9724,57734.0
2021-10-04 11:00:00,39.12,39.23,39.12,39.13,27325.0,36.9724,37.0763,36.9724,36.9818,27325.0
2021-10-04 11:10:00,39.14,39.15,39.05,39.09,15333.0,36.9913,37.0007,36.9062,36.944,15333.0
2021-10-04 11:20:00,39.1,39.12,38.99,39.06,21300.0,36.9535,36.9724,36.8495,36.9157,21300.0
2021-10-04 11:30:00,39.06,39.08,38.94,38.94,14242.0,36.9157,36.9346,36.8022,36.8022,14242.0
2021-10-04 11:40:00,38.95,39.01,38.94,39.01,9642.0,36.8117,36.8684,36.8022,36.8684,9642.0
2021-10-04 11:50:00,39.02,39.06,38.93,39.03,15674.0,36.8779,36.9157,36.7928,36.8873,15674.0
2021-10-04 12:00:00,39.01,39.1,39.0,39.1,5932.0,36.8684,36.9535,36.859,36.9535,5932.0
2021-10-04 12:10:00,39.1,39.15,39.07,39.1,8656.0,36.9535,37.0007,36.9251,36.9535,8656.0
2021-10-04 12:20:00,39.09,39.11,39.03,39.11,7931.0,36.944,36.9629,36.8873,36.9629,7931.0
2021-10-04 12:30:00,39.1,39.16,39.08,39.09,10079.0,36.9535,37.0102,36.9346,36.944,10079.0
2021-10-04 12:40:00,39.08,39.13,39.07,39.1,9578.0,36.9346,36.9818,36.9251,36.9535,9578.0
2021-10-04 12:50:00,39.1,39.1,38.99,38.99,13722.0,36.9535,36.9535,36.8495,36.8495,13722.0
2021-10-04 13:00:00,38.99,38.99,38.87,38.9,19388.0,36.8495,36.8495,36.7361,36.7644,19388.0
2021-10-04 13:10:00,38.89,38.92,38.88,38.92,9872.0,36.755,36.7833,36.7455,36.7833,9872.0
2021-10-04 13:20:00,38.93,38.94,38.87,38.87,11663.0,36.7928,36.8022,36.7361,36.7361,11663.0
2021-10-04 13:30:00,38.87,38.87,38.75,38.76,19032.0,36.7361,36.7361,36.6227,36.6321,19032.0
2021-10-04 13:40:00,38.76,38.76,38.7,38.74,11651.0,36.6321,36.6321,36.5754,36.6132,11651.0
2021-10-04 13:50:00,38.72,38.73,38.66,38.71,4747.0,36.5943,36.6038,36.5376,36.5849,4747.0
2021-10-04 14:00:00,38.71,38.76,38.67,38.73,11241.0,36.5849,36.6321,36.5471,36.6038,11241.0
2021-10-04 14:10:00,38.74,38.74,38.68,38.68,9328.0,36.6132,36.6132,36.5565,36.5565,9328.0
2021-10-04 14:20:00,38.68,38.74,38.67,38.74,9741.0,36.5565,36.6132,36.5471,36.6132,9741.0
2021-10-04 14:30:00,38.76,38.79,38.71,38.79,8076.0,36.6321,36.6605,36.5849,36.6605,8076.0
2021-10-04 14:40:00,38.78,38.8,38.73,38.8,10290.0,36.651,36.6699,36.6038,36.6699,10290.0
2021-10-04 14:50:00,38.8,38.8,38.73,38.77,13371.0,36.6699,36.6699,36.6038,36.6416,13371.0
2021-10-04 15:00:00,38.77,38.77,38.66,38.69,13580.0,36.6416,36.6416,36.5376,36.566,13580.0
2021-10-04 15:10:00,38.65,38.67,38.62,38.64,13636.0,36.5282,36.5471,36.4998,36.5187,13636.0
2021-10-04 15:20:00,38.63,38.72,38.63,38.72,12410.0,36.5093,36.5943,36.5093,36.5943,12410.0
2021-10-04 15:30:00,38.7,38.78,38.7,38.73,19519.0,36.5754,36.651,36.5754,36.6038,19519.0
2021-10-04 15:40:00,38.73,38.84,38.71,38.82,30610.0,36.6038,36.7077,36.5849,36.6888,30610.0
2021-10-04 15:50:00,38.81,38.83,38.78,38.83,73356.0,36.6794,36.6983,36.651,36.6983,73356.0
2021-10-05 09:30:00,38.63,38.65,38.4,38.47,70092.0,36.5093,36.5282,36.2919,36.358,70092.0
2021-10-05 09:40:00,38.47,38.5,38.3,38.36,29068.0,36.358,36.3864,36.1974,36.2541,29068.0
2021-10-05 09:50:00,38.36,38.41,38.18,38.29,45371.0,36.2541,36.3013,36.084,36.1879,45371.0
2021-10-05 10:00:00,38.26,38.43,38.12,38.25,39693.0,36.1596,36.3202,36.0273,36.1501,39693.0
2021-10-05 10:10:00,38.22,38.32,38.11,38.21,35236.0,36.1218,36.2163,36.0178,36.1123,35236.0
2021-10-05 10:20:00,38.27,38.39,38.27,38.37,18707.0,36.169,36.2824,36.169,36.2635,18707.0
2021-10-05 10:30:00,38.37,38.4,38.28,38.3,9708.0,36.2635,36.2919,36.1785,36.1974,9708.0
2021-10-05 10:40:00,38.28,38.37,38.14,38.15,10134.0,36.1785,36.2635,36.0462,36.0556,10134.0
2021-10-05 10:50:00,38.14,38.17,38.1,38.14,20170.0,36.0462,36.0745,36.0084,36.0462,20170.0
2021-10-05 11:00:00,38.15,38.34,38.15,38.33,8733.0,36.0556,36.2352,36.0556,36.2257,8733.0
2021-10-05 11:10:00,38.34,38.38,38.28,38.36,13128.0,36.2352,36.273,36.1785,36.2541,13128.0
2021-10-05 11:20:00,38.36,38.5,38.36,38.46,17910.0,36.2541,36.3864,36.2541,36.3486,17910.0
2021-10-05 11:30:00,38.46,38.64,38.46,38.62,23077.0,36.3486,36.5187,36.3486,36.4998,23077.0
2021-10-05 11:40:00,38.6,38.62,38.53,38.6,10991.0,36.4809,36.4998,36.4148,36.4809,10991.0
2021-10-05 11:50:00,38.6,38.67,38.59,38.63,7311.0,36.4809,36.5471,36.4715,36.5093,7311.0
2021-10-05 12:00:00,38.62,38.63,38.54,38.54,9191.0,36.4998,36.5093,36.4242,36.4242,9191.0
2021-10-05 12:10:00,38.53,38.6,38.52,38.57,12880.0,36.4148,36.4809,36.4053,36.4526,12880.0
2021-10-05 12:20:00,38.57,38.6,38.53,38.6,7489.0,36.4526,36.4809,36.4148,36.4809,7489.0
2021-10-05 12:30:00,38.61,38.68,38.61,38.65,11520.0,36.4904,36.5565,36.4904,36.5282,11520.0
2021-10-05 12:40:00,38.65,38.71,38.63,38.67,13560.0,36.5282,36.5849,36.5093,36.5471,13560.0
2021-10-05 12:50:00,38.66,38.71,38.64,38.71,8660.0,36.5376,36.5849,36.5187,36.5849,8660.0
2021-10-05 13:00:00,38.68,38.78,38.66,38.78,5704.0,36.5565,36.651,36.5376,36.651,5704.0
2021-10-05 13:10:00,38.78,38.8,38.75,38.75,7523.0,36.651,36.6699,36.6227,36.6227,7523.0
2021-10-05 13:20:00,38.76,38.82,38.76,38.8,17958.0,36.6321,36.6888,36.6321,36.6699,17958.0
2021-10-05 13:30:00,38.79,38.93,38.79,38.92,39878.0,36.6605,36.7928,36.6605,36.7833,39878.0
2021-10-05 13:40:00,38.92,39.02,38.91,38.99,10289.0,36.7833,36.8779,36.7739,36.8495,10289.0
2021-10-05 13:50:00,38.99,39.02,38.96,38.97,10782.0,36.8495,36.8779,36.8211,36.8306,10782.0
2021-10-05 14:00:00,38.98,39.05,38.98,39.05,5829.0,36.84,36.9062,36.84,36.9062,5829.0
2021-10-05 14:10:00,39.05,39.06,38.99,39.01,7239.0,36.9062,36.9157,36.8495,36.8684,7239.0
2021-10-05 14:20:00,39.03,39.03,39.0,39.01,5175.0,36.8873,36.8873,36.859,36.8684,5175.0
2021-10-05 14:30:00,39.02,39.05,39.02,39.05,2986.0,36.8779,36.9062,36.8779,36.9062,2986.0
2021-10-05 14:40:00,39.06,39.16,39.06,39.15,8767.0,36.9157,37.0102,36.9157,37.0007,8767.0
2021-10-05 14:50:00,39.14,39.17,39.12,39.12,8716.0,36.9913,37.0196,36.9724,36.9724,8716.0
2021-10-05 15:00:00,39.11,39.13,39.09,39.13,8039.0,36.9629,36.9818,36.944,36.9818,8039.0
2021-10-05 15:10:00,39.13,39.13,39.1,39.12,8549.0,36.9818,36.9818,36.9535,36.9724,8549.0
2021-10-05 15:20:00,39.1,39.16,39.05,39.11,26910.0,36.9535,37.0102,36.9062,36.9629,26910.0
2021-10-05 15:30:00,39.12,39.2,39.12,39.2,11474.0,36.9724,37.048,36.9724,37.048,11474.0
2021-10-05 15:40:00,39.2,39.22,39.13,39.13,16501.0,37.048,37.0669,36.9818,36.9818,16501.0
2021-10-05 15:50:00,39.14,39.21,39.1,39.2,73910.0,36.9913,37.0574,36.9535,37.048,73910.0
2021-10-06 09:30:00,38.86,39.26,38.77,39.15,81988.0,36.7266,37.1047,36.6416,37.0007,81988.0
2021-10-06 09:40:00,39.09,39.14,38.94,39.14,12931.0,36.944,36.9913,36.8022,36.9913,12931.0
2021-10-06 09:50:00,39.11,39.11,38.88,38.93,17833.0,36.9629,36.9629,36.7455,36.7928,17833.0
2021-10-06 10:00:00,38.94,39.09,38.73,38.73,88477.0,36.8022,36.944,36.6038,36.6038,88477.0
2021-10-06 10:10:00,38.74,38.89,38.71,38.76,19690.0,36.6132,36.755,36.5849,36.6321,19690.0
2021-10-06 10:20:00,38.75,38.88,38.74,38.88,19706.0,36.6227,36.7455,36.6132,36.7455,19706.0
2021-10-06 10:30:00,38.9,39.05,38.85,38.99,12186.0,36.7644,36.9062,36.7172,36.8495,12186.0
2021-10-06 10:40:00,38.97,39.09,38.94,39.09,23567.0,36.8306,36.944,36.8022,36.944,23567.0
2021-10-06 10:50:00,39.12,39.31,39.12,39.18,79818.0,36.9724,37.1519,36.9724,37.0291,79818.0
2021-10-06 11:00:00,39.16,39.23,39.03,39.03,20540.0,37.0102,37.0763,36.8873,36.8873,20540.0
2021-10-06 11:10:00,39.02,39.06,38.88,38.88,23232.0,36.8779,36.9157,36.7455,36.7455,23232.0
2021-10-06 11:20:00,38.89,38.98,38.85,38.98,16094.0,36.755,36.84,36.7172,36.84,16094.0
2021-10-06 11:30:00,38.99,39.12,38.98,39.12,12410.0,36.8495,36.9724,36.84,36.9724,12410.0
2021-10-06 11:40:00,39.15,39.38,39.15,39.29,29321.0,37.0007,37.2181,37.0007,37.133,29321.0
2021-10-06 11:50:00,39.31,39.44,39.28,39.44,19699.0,37.1519,37.2748,37.1236,37.2748,19699.0
2021-10-06 12:00:00,39.41,39.43,39.35,39.43,12960.0,37.2464,37.2653,37.1897,37.2653,12960.0
2021-10-06 12:10:00,39.44,39.46,39.36,39.4,24853.0,37.2748,37.2937,37.1992,37.237,24853.0
2021-10-06 12:20:00,39.4,39.42,39.36,39.36,8325.0,37.237,37.2559,37.1992,37.1992,8325.0
2021-10-06 12:30:00,39.34,39.38,39.27,39.28,15476.0,37.1803,37.2181,37.1141,37.1236,15476.0
2021-10-06 12:40:00,39.28,39.36,39.24,39.25,15019.0,37.1236,37.1992,37.0858,37.0952,15019.0
2021-10-06 12:50:00,39.24,39.28,39.21,39.26,12148.0,37.0858,37.1236,37.0574,37.1047,12148.0
2021-10-06 13:00:00,39.27,39.34,39.26,39.26,8680.0,37.1141,37.1803,37.1047,37.1047,8680.0
2021-10-06 13:10:00,39.27,39.37,39.26,39.35,15604.0,37.1141,37.2086,37.1047,37.1897,15604.0
2021-10-06 13:20:00,39.36,39.39,39.25,39.26,12579.0,37.1992,37.2275,37.0952,37.1047,12579.0
2021-10-06 13:30:00,39.28,39.39,39.28,39.39,14034.0,37.1236,37.2275,37.1236,37.2275,14034.0
2021-10-06 13:40:00,39.4,39.47,39.38,39.46,15742.0,37.237,37.3031,37.2181,37.2937,15742.0
2021-10-06 13:50:00,39.45,39.48,39.37,39.48,8248.0,37.2842,37.3126,37.2086,37.3126,8248.0
2021-10-06 14:00:00,39.49,39.56,39.44,39.56,23231.0,37.3221,37.3882,37.2748,37.3882,23231.0
2021-10-06 14:10:00,39.55,39.59,39.52,39.55,11209.0,37.3788,37.4166,37.3504,37.3788,11209.0
2021-10-06 14:20:00,39.56,39.62,39.56,39.59,9104.0,37.3882,37.4449,37.3882,37.4166,9104.0
2021-10-06 14:30:00,39.59,39.64,39.58,39.61,21628.0,37.4166,37.4638,37.4071,37.4355,21628.0
2021-10-06 14:40:00,39.63,39.72,39.61,39.69,13605.0,37.4544,37.5394,37.4355,37.5111,13605.0
2021-10-06 14:50:00,39.7,39.82,39.69,39.71,31145.0,37.5205,37.6339,37.5111,37.53,31145.0
2021-10-06 15:00:00,39.72,39.8,39.7,39.76,29598.0,37.5394,37.615,37.5205,37.5772,29598.0
2021-10-06 15:10:00,39.76,39.8,39.7,39.75,31739.0,37.5772,37.615,37.5205,37.5678,31739.0
2021-10-06 15:20:00,39.78,39.8,39.73,39.77,18701.0,37.5961,37.615,37.5489,37.5867,18701.0
2021-10-06 15:30:00,39.77,39.86,39.76,39.84,21207.0,37.5867,37.6717,37.5772,37.6528,21207.0
2021-10-06 15:40:00,39.84,39.88,39.81,39.87,32490.0,37.6528,37.6906,37.6245,37.6812,32490.0
2021-10-06 15:50:00,39.88,39.99,39.88,39.96,141482.0,37.6906,37.7946,37.6906,37.7662,141482.0
2021-10-07 09:30:00,39.86,40.11,39.79,39.94,159213.0,37.6717,37.908,37.6056,37.7473,159213.0
2021-10-07 09:40:00,39.97,40.34,39.97,40.22,94573.0,37.7757,38.1254,37.7757,38.012,94573.0
2021-10-07 09:50:00,40.27,40.46,40.24,40.42,42790.0,38.0592,38.2388,38.0309,38.201,42790.0
2021-10-07 10:00:00,40.43,40.61,40.41,40.59,59601.0,38.2104,38.3806,38.1915,38.3617,59601.0
2021-10-07 10:10:00,40.57,40.65,40.44,40.44,19757.0,38.3428,38.4184,38.2199,38.2199,19757.0
2021-10-07 10:20:00,40.45,40.69,40.45,40.64,36443.0,38.2293,38.4562,38.2293,38.4089,36443.0
2021-10-07 10:30:00,40.61,40.63,40.51,40.6,21978.0,38.3806,38.3995,38.2861,38.3711,21978.0
2021-10-07 10:40:00,40.64,40.75,40.56,40.57,15911.0,38.4089,38.5129,38.3333,38.3428,15911.0
2021-10-07 10:50:00,40.56,40.64,40.45,40.46,22083.0,38.3333,38.4089,38.2293,38.2388,22083.0
2021-10-07 11:00:00,40.47,40.59,40.46,40.52,26138.0,38.2483,38.3617,38.2388,38.2955,26138.0
2021-10-07 11:10:00,40.51,40.67,40.49,40.59,26106.0,38.2861,38.4373,38.2672,38.3617,26106.0
2021-10-07 11:20:00,40.59,40.77,40.58,40.62,29852.0,38.3617,38.5318,38.3522,38.39,29852.0
2021-10-07 11:30:00,40.63,40.72,40.62,40.65,30972.0,38.3995,38.4845,38.39,38.4184,30972.0
2021-10-07 11:40:00,40.62,40.63,40.55,40.56,12459.0,38.39,38.3995,38.3239,38.3333,12459.0
2021-10-07 11:50:00,40.57,40.63,40.52,40.55,17790.0,38.3428,38.3995,38.2955,38.3239,17790.0
2021-10-07 12:00:00,40.54,40.58,40.52,40.52,6240.0,38.3144,38.3522,38.2955,38.2955,6240.0
2021-10-07 12:10:00,40.52,40.56,40.48,40.52,17153.0,38.2955,38.3333,38.2577,38.2955,17153.0
2021-10-07 12:20:00,40.52,40.54,40.42,40.42,8331.0,38.2955,38.3144,38.201,38.201,8331.0
2021-10-07 12:30:00,40.43,40.43,40.35,40.35,6964.0,38.2104,38.2104,38.1348,38.1348,6964.0
2021-10-07 12:40:00,40.34,40.34,40.28,40.34,11039.0,38.1254,38.1254,38.0687,38.1254,11039.0
2021-10-07 12:50:00,40.33,40.45,40.3,40.43,19709.0,38.1159,38.2293,38.0876,38.2104,19709.0
2021-10-07 13:00:00,40.43,40.44,40.34,40.35,6623.0,38.2104,38.2199,38.1254,38.1348,6623.0
2021-10-07 13:10:00,40.36,40.41,40.34,40.39,9208.0,38.1443,38.1915,38.1254,38.1726,9208.0
2021-10-07 13:20:00,40.41,40.49,40.41,40.49,8039.0,38.1915,38.2672,38.1915,38.2672,8039.0
2021-10-07 13:30:00,40.49,40.49,40.38,40.45,21625.0,38.2672,38.2672,38.1632,38.2293,21625.0
2021-10-07 13:40:00,40.44,40.5,40.43,40.48,14598.0,38.2199,38.2766,38.2104,38.2577,14598.0
2021-10-07 13:50:00,40.48,40.48,40.4,40.4,10783.0,38.2577,38.2577,38.1821,38.1821,10783.0
2021-10-07 14:00:00,40.4,40.42,40.28,40.31,12183.0,38.1821,38.201,38.0687,38.097,12183.0
2021-10-07 14:10:00,40.3,40.31,40.23,40.23,13231.0,38.0876,38.097,38.0214,38.0214,13231.0
2021-10-07 14:20:00,40.24,40.27,40.2,40.26,25416.0,38.0309,38.0592,37.9931,38.0498,25416.0
2021-10-07 14:30:00,40.26,40.3,40.17,40.17,17547.0,38.0498,38.0876,37.9647,37.9647,17547.0
2021-10-07 14:40:00,40.17,40.18,40.1,40.17,11277.0,37.9647,37.9742,37.8986,37.9647,11277.0
2021-10-07 14:50:00,40.15,40.24,40.15,40.23,13192.0,37.9458,38.0309,37.9458,38.0214,13192.0
2021-10-07 15:00:00,40.23,40.26,40.19,40.24,10086.0,38.0214,38.0498,37.9836,38.0309,10086.0
2021-10-07 15:10:00,40.24,40.32,40.22,40.28,9813.0,38.0309,38.1065,38.012,38.0687,9813.0
2021-10-07 15:20:00,40.27,40.3,40.25,40.28,7458.0,38.0592,38.0876,38.0403,38.0687,7458.0
2021-10-07 15:30:00,40.28,40.3,40.19,40.19,18023.0,38.0687,38.0876,37.9836,37.9836,18023.0
2021-10-07 15:40:00,40.2,40.21,40.12,40.16,26998.0,37.9931,38.0025,37.9175,37.9553,26998.0
2021-10-07 15:50:00,40.16,40.23,40.15,40.16,50905.0,37.9553,38.0214,37.9458,37.9553,50905.0
2021-10-08 09:30:00,41.32,41.59,41.23,41.29,128040.0,39.0516,39.3068,38.9665,39.0232,128040.0
2021-10-08 09:40:00,41.3,41.35,40.91,40.93,98834.0,39.0327,39.0799,38.6641,38.683,98834.0
2021-10-08 09:50:00,40.93,41.03,40.87,40.96,50019.0,38.683,38.7775,38.6263,38.7114,50019.0
2021-10-08 10:00:00,40.96,41.17,40.9,40.92,67677.0,38.7114,38.9098,38.6546,38.6735,67677.0
2021-10-08 10:10:00,40.91,40.91,40.74,40.87,127775.0,38.6641,38.6641,38.5034,38.6263,127775.0
2021-10-08 10:20:00,40.87,40.87,40.69,40.74,38173.0,38.6263,38.6263,38.4562,38.5034,38173.0
2021-10-08 10:30:00,40.77,40.82,40.63,40.73,41679.0,38.5318,38.579,38.3995,38.494,41679.0
2021-10-08 10:40:00,40.75,40.81,40.64,40.74,20678.0,38.5129,38.5696,38.4089,38.5034,20678.0
2021-10-08 10:50:00,40.73,40.73,40.61,40.69,15538.0,38.494,38.494,38.3806,38.4562,15538.0
2021-10-08 11:00:00,40.69,40.82,40.69,40.73,20398.0,38.4562,38.579,38.4562,38.494,20398.0
2021-10-08 11:10:00,40.73,40.84,40.69,40.8,35121.0,38.494,38.5979,38.4562,38.5601,35121.0
2021-10-08 11:20:00,40.8,40.82,40.67,40.73,10754.0,38.5601,38.579,38.4373,38.494,10754.0
2021-10-08 11:30:00,40.72,40.76,40.65,40.65,20832.0,38.4845,38.5223,38.4184,38.4184,20832.0
2021-10-08 11:40:00,40.65,40.75,40.63,40.74,20391.0,38.4184,38.5129,38.3995,38.5034,20391.0
2021-10-08 11:50:00,40.74,40.8,40.72,40.77,10505.0,38.5034,38.5601,38.4845,38.5318,10505.0
2021-10-08 12:00:00,40.8,40.8,40.7,40.74,9063.0,38.5601,38.5601,38.4656,38.5034,9063.0
2021-10-08 12:10:00,40.73,40.8,40.7,40.8,6872.0,38.494,38.5601,38.4656,38.5601,6872.0
2021-10-08 12:20:00,40.79,40.84,40.77,40.77,23417.0,38.5507,38.5979,38.5318,38.5318,23417.0
2021-10-08 12:30:00,40.73,40.84,40.73,40.84,5167.0,38.494,38.5979,38.494,38.5979,5167.0
2021-10-08 12:40:00,40.86,40.91,40.84,40.84,7271.0,38.6168,38.6641,38.5979,38.5979,7271.0
2021-10-08 12:50:00,40.85,40.88,40.83,40.87,12281.0,38.6074,38.6357,38.5885,38.6263,12281.0
2021-10-08 13:00:00,40.88,40.88,40.79,40.82,7951.0,38.6357,38.6357,38.5507,38.579,7951.0
2021-10-08 13:10:00,40.8,40.88,40.75,40.75,12920.0,38.5601,38.6357,38.5129,38.5129,12920.0
2021-10-08 13:20:00,40.77,40.86,40.77,40.82,7760.0,38.5318,38.6168,38.5318,38.579,7760.0
2021-10-08 13:30:00,40.81,40.9,40.81,40.89,9118.0,38.5696,38.6546,38.5696,38.6452,9118.0
2021-10-08 13:40:00,40.9,40.9,40.83,40.83,6242.0,38.6546,38.6546,38.5885,38.5885,6242.0
2021-10-08 13:50:00,40.83,40.9,40.82,40.9,8456.0,38.5885,38.6546,38.579,38.6546,8456.0
2021-10-08 14:00:00,40.92,40.95,40.91,40.93,16455.0,38.6735,38.7019,38.6641,38.683,16455.0
2021-10-08 14:10:00,40.93,40.95,40.88,40.92,16798.0,38.683,38.7019,38.6357,38.6735,16798.0
2021-10-08 14:20:00,40.93,40.97,40.93,40.96,7299.0,38.683,38.7208,38.683,38.7114,7299.0
2021-10-08 14:30:00,40.96,40.96,40.87,40.9,17861.0,38.7114,38.7114,38.6263,38.6546,17861.0
2021-10-08 14:40:00,40.9,40.99,40.9,40.99,9975.0,38.6546,38.7397,38.6546,38.7397,9975.0
2021-10-08 14:50:00,40.98,40.99,40.97,40.98,15792.0,38.7303,38.7397,38.7208,38.7303,15792.0
2021-10-08 15:00:00,40.96,41.01,40.95,41.0,26709.0,38.7114,38.7586,38.7019,38.7492,26709.0
2021-10-08 15:10:00,40.99,40.99,40.92,40.93,22313.0,38.7397,38.7397,38.6735,38.683,22313.0
2021-10-08 15:20:00,40.95,40.98,40.9,40.9,14569.0,38.7019,38.7303,38.6546,38.6546,14569.0
2021-10-08 15:30:00,40.89,40.92,40.85,40.87,34352.0,38.6452,38.6735,38.6074,38.6263,34352.0
2021-10-08 15:40:00,40.87,40.89,40.85,40.86,20889.0,38.6263,38.6452,38.6074,38.6168,20889.0
2021-10-08 15:50:00,40.86,40.86,40.77,40.78,60906.0,38.6168,38.6168,38.5318,38.5412,60906.0
2021-10-11 09:30:00,40.91,41.27,40.91,41.23,48972.0,38.6641,39.0043,38.6641,38.9665,48972.0
2021-10-11 09:40:00,41.24,41.36,41.2,41.22,33854.0,38.976,39.0894,38.9382,38.9571,33854.0
2021-10-11 09:50:00,41.15,41.33,41.15,41.33,16987.0,38.8909,39.061,38.8909,39.061,16987.0
2021-10-11 10:00:00,41.34,41.46,41.31,41.4,21743.0,39.0705,39.1839,39.0421,39.1272,21743.0
2021-10-11 10:10:00,41.38,41.56,41.38,41.44,26545.0,39.1083,39.2784,39.1083,39.165,26545.0
2021-10-11 10:20:00,41.46,41.47,41.42,41.44,9474.0,39.1839,39.1934,39.1461,39.165,9474.0
2021-10-11 10:30:00,41.4,41.42,41.34,41.39,17347.0,39.1272,39.1461,39.0705,39.1177,17347.0
2021-10-11 10:40:00,41.38,41.39,41.22,41.28,15139.0,39.1083,39.1177,38.9571,39.0138,15139.0
2021-10-11 10:50:00,41.29,41.31,41.24,41.31,9289.0,39.0232,39.0421,38.976,39.0421,9289.0
2021-10-11 11:00:00,41.33,41.38,41.28,41.32,7520.0,39.061,39.1083,39.0138,39.0516,7520.0
2021-10-11 11:10:00,41.32,41.32,41.19,41.23,18506.0,39.0516,39.0516,38.9287,38.9665,18506.0
2021-10-11 11:20:00,41.21,41.23,41.15,41.21,8394.0,38.9476,38.9665,38.8909,38.9476,8394.0
2021-10-11 11:30:00,41.19,41.26,41.19,41.24,8433.0,38.9287,38.9949,38.9287,38.976,8433.0
2021-10-11 11:40:00,41.24,41.24,41.19,41.24,7203.0,38.976,38.976,38.9287,38.976,7203.0
2021-10-11 11:50:00,41.23,41.23,41.09,41.1,6269.0,38.9665,38.9665,38.8342,38.8437,6269.0
2021-10-11 12:00:00,41.11,41.11,41.05,41.1,5816.0,38.8531,38.8531,38.7964,38.8437,5816.0
2021-10-11 12:10:00,41.09,41.09,40.99,41.06,5143.0,38.8342,38.8342,38.7397,38.8059,5143.0
2021-10-11 12:20:00,41.06,41.07,41.02,41.07,4650.0,38.8059,38.8153,38.7681,38.8153,4650.0
2021-10-11 12:30:00,41.07,41.07,41.05,41.06,3726.0,38.8153,38.8153,38.7964,38.8059,3726.0
2021-10-11 12:40:00,41.06,41.06,40.95,40.96,6816.0,38.8059,38.8059,38.7019,38.7114,6816.0
2021-10-11 12:50:00,40.96,40.96,40.9,40.94,8095.0,38.7114,38.7114,38.6546,38.6924,8095.0
2021-10-11 13:00:00,40.93,40.93,40.82,40.84,12701.0,38.683,38.683,38.579,38.5979,12701.0
2021-10-11 13:10:00,40.85,40.85,40.76,40.8,7237.0,38.6074,38.6074,38.5223,38.5601,7237.0
2021-10-11 13:20:00,40.8,40.8,40.72,40.73,7162.0,38.5601,38.5601,38.4845,38.494,7162.0
2021-10-11 13:30:00,40.74,40.77,40.73,40.76,7309.0,38.5034,38.5318,38.494,38.5223,7309.0
2021-10-11 13:40:00,40.76,40.8,40.73,40.74,8043.0,38.5223,38.5601,38.494,38.5034,8043.0
2021-10-11 13:50:00,40.75,40.8,40.75,40.76,5646.0,38.5129,38.5601,38.5129,38.5223,5646.0
2021-10-11 14:00:00,40.75,40.83,40.74,40.82,10311.0,38.5129,38.5885,38.5034,38.579,10311.0
2021-10-11 14:10:00,40.83,40.84,40.8,40.81,6261.0,38.5885,38.5979,38.5601,38.5696,6261.0
2021-10-11 14:20:00,40.8,40.82,40.76,40.78,6033.0,38.5601,38.579,38.5223,38.5412,6033.0
2021-10-11 14:30:00,40.79,40.8,40.72,40.74,8820.0,38.5507,38.5601,38.4845,38.5034,8820.0
2021-10-11 14:40:00,40.72,40.75,40.72,40.75,2252.0,38.4845,38.5129,38.4845,38.5129,2252.0
2021-10-11 14:50:00,40.76,40.8,40.76,40.8,6646.0,38.5223,38.5601,38.5223,38.5601,6646.0
2021-10-11 15:00:00,40.8,40.82,40.76,40.76,13953.0,38.5601,38.579,38.5223,38.5223,13953.0
2021-10-11 15:10:00,40.75,40.8,40.74,40.74,8546.0,38.5129,38.5601,38.5034,38.5034,8546.0
2021-10-11 15:20:00,40.75,40.77,40.73,40.76,8243.0,38.5129,38.5318,38.494,38.5223,8243.0
2021-10-11 15:30:00,40.75,40.78,40.71,40.73,10949.0,38.5129,38.5412,38.4751,38.494,10949.0
2021-10-11 15:40:00,40.73,40.73,40.69,40.7,13675.0,38.494,38.494,38.4562,38.4656,13675.0
2021-10-11 15:50:00,40.7,40.72,40.62,40.62,45025.0,38.4656,38.4845,38.39,38.39,45025.0
2021-10-12 09:30:00,40.84,41.0,40.67,40.74,54365.0,38.5979,38.7492,38.4373,38.5034,54365.0
2021-10-12 09:40:00,40.76,41.23,40.73,41.17,55246.0,38.5223,38.9665,38.494,38.9098,55246.0
2021-10-12 09:50:00,41.18,41.51,41.18,41.45,53910.0,38.9193,39.2312,38.9193,39.1744,53910.0
2021-10-12 10:00:00,41.47,41.54,41.38,41.5,48207.0,39.1934,39.2595,39.1083,39.2217,48207.0
2021-10-12 10:10:00,41.53,41.55,41.3,41.39,45282.0,39.2501,39.269,39.0327,39.1177,45282.0
2021-10-12 10:20:00,41.39,41.54,41.35,41.52,24080.0,39.1177,39.2595,39.0799,39.2406,24080.0
2021-10-12 10:30:00,41.45,41.47,41.09,41.22,19295.0,39.1744,39.1934,38.8342,38.9571,19295.0
2021-10-12 10:40:00,41.17,41.34,41.17,41.3,9963.0,38.9098,39.0705,38.9098,39.0327,9963.0
2021-10-12 10:50:00,41.27,41.39,41.2,41.2,68612.0,39.0043,39.1177,38.9382,38.9382,68612.0
2021-10-12 11:00:00,41.19,41.39,41.19,41.39,32870.0,38.9287,39.1177,38.9287,39.1177,32870.0
2021-10-12 11:10:00,41.38,41.43,41.29,41.32,29589.0,39.1083,39.1555,39.0232,39.0516,29589.0
2021-10-12 11:20:00,41.32,41.5,41.32,41.42,15284.0,39.0516,39.2217,39.0516,39.1461,15284.0
2021-10-12 11:30:00,41.41,41.5,41.22,41.22,30159.0,39.1366,39.2217,38.9571,38.9571,30159.0
2021-10-12 11:40:00,41.21,41.29,41.17,41.27,13213.0,38.9476,39.0232,38.9098,39.0043,13213.0
2021-10-12 11:50:00,41.27,41.34,41.23,41.29,7110.0,39.0043,39.0705,38.9665,39.0232,7110.0
2021-10-12 12:00:00,41.28,41.39,41.27,41.35,10488.0,39.0138,39.1177,39.0043,39.0799,10488.0
2021-10-12 12:10:00,41.34,41.34,41.31,41.32,8003.0,39.0705,39.0705,39.0421,39.0516,8003.0
2021-10-12 12:20:00,41.32,41.39,41.3,41.39,9921.0,39.0516,39.1177,39.0327,39.1177,9921.0
2021-10-12 12:30:00,41.39,41.48,41.36,41.47,12238.0,39.1177,39.2028,39.0894,39.1934,12238.0
2021-10-12 12:40:00,41.49,41.49,41.41,41.47,11552.0,39.2123,39.2123,39.1366,39.1934,11552.0
2021-10-12 12:50:00,41.47,41.5,41.45,41.46,17097.0,39.1934,39.2217,39.1744,39.1839,17097.0
2021-10-12 13:00:00,41.47,41.5,41.39,41.45,9197.0,39.1934,39.2217,39.1177,39.1744,9197.0
2021-10-12 13:10:00,41.45,41.47,41.37,41.37,3157.0,39.1744,39.1934,39.0988,39.0988,3157.0
2021-10-12 13:20:00,41.37,41.43,41.34,41.43,18599.0,39.0988,39.1555,39.0705,39.1555,18599.0
2021-10-12 13:30:00,41.42,41.45,41.41,41.43,3691.0,39.1461,39.1744,39.1366,39.1555,3691.0
2021-10-12 13:40:00,41.44,41.5,41.42,41.49,16763.0,39.165,39.2217,39.1461,39.2123,16763.0
2021-10-12 13:50:00,41.5,41.51,41.43,41.45,13195.0,39.2217,39.2312,39.1555,39.1744,13195.0
2021-10-12 14:00:00,41.46,41.49,41.38,41.43,8410.0,39.1839,39.2123,39.1083,39.1555,8410.0
2021-10-12 14:10:00,41.43,41.53,41.43,41.52,15171.0,39.1555,39.2501,39.1555,39.2406,15171.0
2021-10-12 14:20:00,41.53,41.53,41.44,41.44,8197.0,39.2501,39.2501,39.165,39.165,8197.0
2021-10-12 14:30:00,41.45,41.5,41.43,41.49,14367.0,39.1744,39.2217,39.1555,39.2123,14367.0
2021-10-12 14:40:00,41.5,41.53,41.49,41.53,15699.0,39.2217,39.2501,39.2123,39.2501,15699.0
2021-10-12 14:50:00,41.52,41.62,41.52,41.6,23020.0,39.2406,39.3351,39.2406,39.3162,23020.0
2021-10-12 15:00:00,41.61,41.66,41.6,41.66,33756.0,39.3257,39.3729,39.3162,39.3729,33756.0
2021-10-12 15:10:00,41.66,41.7,41.65,41.69,33513.0,39.3729,39.4107,39.3635,39.4013,33513.0
2021-10-12 15:20:00,41.69,41.74,41.68,41.73,26764.0,39.4013,39.4485,39.3918,39.4391,26764.0
2021-10-12 15:30:00,41.73,41.74,41.72,41.73,34066.0,39.4391,39.4485,39.4296,39.4391,34066.0
2021-10-12 15:40:00,41.73,41.76,41.59,41.59,62462.0,39.4391,39.4674,39.3068,39.3068,62462.0
2021-10-12 15:50:00,41.59,41.74,41.59,41.7,107427.0,39.3068,39.4485,39.3068,39.4107,107427.0
2021-10-13 09:30:00,42.0,42.54,41.98,42.54,117942.0,39.6943,40.2046,39.6754,40.2046,117942.0
2021-10-13 09:40:00,42.55,42.68,42.45,42.52,43602.0,40.2141,40.3369,40.1196,40.1857,43602.0
2021-10-13 09:50:00,42.53,42.75,42.48,42.71,34487.0,40.1952,40.4031,40.1479,40.3653,34487.0
2021-10-13 10:00:00,42.69,42.86,42.68,42.79,35364.0,40.3464,40.507,40.3369,40.4409,35364.0
2021-10-13 10:10:00,42.81,42.9,42.58,42.72,29553.0,40.4598,40.5448,40.2424,40.3747,29553.0
2021-10-13 10:20:00,42.73,42.89,42.73,42.86,22245.0,40.3842,40.5354,40.3842,40.507,22245.0
2021-10-13 10:30:00,42.86,43.24,42.86,43.18,77892.0,40.507,40.8662,40.507,40.8095,77892.0
2021-10-13 10:40:00,43.18,43.34,43.12,43.31,59512.0,40.8095,40.9607,40.7528,40.9323,59512.0
2021-10-13 10:50:00,43.33,43.34,43.03,43.13,41932.0,40.9512,40.9607,40.6677,40.7622,41932.0
2021-10-13 11:00:00,43.14,43.31,43.14,43.27,29035.0,40.7717,40.9323,40.7717,40.8945,29035.0
2021-10-13 11:10:00,43.31,43.32,43.1,43.11,39635.0,40.9323,40.9418,40.7339,40.7433,39635.0
2021-10-13 11:20:00,43.12,43.14,43.03,43.06,22457.0,40.7528,40.7717,40.6677,40.6961,22457.0
2021-10-13 11:30:00,43.11,43.19,43.06,43.19,31005.0,40.7433,40.8189,40.6961,40.8189,31005.0
2021-10-13 11:40:00,43.19,43.31,43.15,43.17,25319.0,40.8189,40.9323,40.7811,40.8,25319.0
2021-10-13 11:50:00,43.18,43.24,43.12,43.22,10278.0,40.8095,40.8662,40.7528,40.8473,10278.0
2021-10-13 12:00:00,43.22,43.25,43.16,43.21,9376.0,40.8473,40.8756,40.7906,40.8378,9376.0
2021-10-13 12:10:00,43.22,43.32,43.17,43.22,15395.0,40.8473,40.9418,40.8,40.8473,15395.0
2021-10-13 12:20:00,43.19,43.26,43.17,43.22,8391.0,40.8189,40.8851,40.8,40.8473,8391.0
2021-10-13 12:30:00,43.2,43.26,43.14,43.19,20267.0,40.8284,40.8851,40.7717,40.8189,20267.0
2021-10-13 12:40:00,43.19,43.24,43.16,43.17,13866.0,40.8189,40.8662,40.7906,40.8,13866.0
2021-10-13 12:50:00,43.16,43.16,43.11,43.12,7755.0,40.7906,40.7906,40.7433,40.7528,7755.0
2021-10-13 13:00:00,43.09,43.23,43.08,43.2,11103.0,40.7244,40.8567,40.715,40.8284,11103.0
2021-10-13 13:10:00,43.22,43.23,43.18,43.19,9724.0,40.8473,40.8567,40.8095,40.8189,9724.0
2021-10-13 13:20:00,43.2,43.27,43.17,43.2,12256.0,40.8284,40.8945,40.8,40.8284,12256.0
2021-10-13 13:30:00,43.21,43.26,43.13,43.25,13535.0,40.8378,40.8851,40.7622,40.8756,13535.0
2021-10-13 13:40:00,43.25,43.25,43.12,43.17,12500.0,40.8756,40.8756,40.7528,40.8,12500.0
2021-10-13 13:50:00,43.19,43.19,43.12,43.19,8143.0,40.8189,40.8189,40.7528,40.8189,8143.0
2021-10-13 14:00:00,43.17,43.24,43.06,43.16,21390.0,40.8,40.8662,40.6961,40.7906,21390.0
2021-10-13 14:10:00,43.15,43.26,43.12,43.23,8581.0,40.7811,40.8851,40.7528,40.8567,8581.0
2021-10-13 14:20:00,43.24,43.24,43.12,43.12,9722.0,40.8662,40.8662,40.7528,40.7528,9722.0
2021-10-13 14:30:00,43.1,43.14,43.07,43.13,14116.0,40.7339,40.7717,40.7055,40.7622,14116.0
2021-10-13 14:40:00,43.15,43.19,43.11,43.17,7811.0,40.7811,40.8189,40.7433,40.8,7811.0
2021-10-13 14:50:00,43.18,43.19,43.12,43.18,20558.0,40.8095,40.8189,40.7528,40.8095,20558.0
2021-10-13 15:00:00,43.18,43.18,43.09,43.11,23569.0,40.8095,40.8095,40.7244,40.7433,23569.0
2021-10-13 15:10:00,43.13,43.13,43.05,43.09,14979.0,40.7622,40.7622,40.6866,40.7244,14979.0
2021-10-13 15:20:00,43.09,43.1,43.05,43.08,20972.0,40.7244,40.7339,40.6866,40.715,20972.0
2021-10-13 15:30:00,43.07,43.12,43.02,43.02,34103.0,40.7055,40.7528,40.6583,40.6583,34103.0
2021-10-13 15:40:00,43.05,43.09,42.96,43.05,62106.0,40.6866,40.7244,40.6016,40.6866,62106.0
2021-10-13 15:50:00,43.06,43.2,43.06,43.14,121556.0,40.6961,40.8284,40.6961,40.7717,121556.0
2021-10-14 09:30:00,43.79,43.96,43.55,43.55,180090.0,41.386,41.5467,41.1592,41.1592,180090.0
2021-10-14 09:40:00,43.56,43.65,43.47,43.61,30902.0,41.1686,41.2537,41.0836,41.2159,30902.0
2021-10-14 09:50:00,43.62,43.79,43.54,43.78,44474.0,41.2253,41.386,41.1497,41.3765,44474.0
2021-10-14 10:00:00,43.77,43.95,43.77,43.88,14770.0,41.3671,41.5372,41.3671,41.471,14770.0
2021-10-14 10:10:00,43.88,43.88,43.63,43.72,8417.0,41.471,41.471,41.2348,41.3198,8417.0
2021-10-14 10:20:00,43.71,43.8,43.61,43.63,9496.0,41.3104,41.3954,41.2159,41.2348,9496.0
2021-10-14 10:30:00,43.62,43.82,43.61,43.76,22340.0,41.2253,41.4143,41.2159,41.3576,22340.0
2021-10-14 10:40:00,43.76,43.76,43.65,43.75,8796.0,41.3576,41.3576,41.2537,41.3482,8796.0
2021-10-14 10:50:00,43.76,43.87,43.73,43.87,13253.0,41.3576,41.4616,41.3293,41.4616,13253.0
2021-10-14 11:00:00,43.85,43.85,43.69,43.69,19681.0,41.4427,41.4427,41.2915,41.2915,19681.0
2021-10-14 11:10:00,43.68,43.84,43.68,43.71,9459.0,41.282,41.4332,41.282,41.3104,9459.0
2021-10-14 11:20:00,43.72,43.79,43.7,43.78,6656.0,41.3198,41.386,41.3009,41.3765,6656.0
2021-10-14 11:30:00,43.79,43.79,43.69,43.74,17536.0,41.386,41.386,41.2915,41.3387,17536.0
2021-10-14 11:40:00,43.74,43.87,43.74,43.85,9681.0,41.3387,41.4616,41.3387,41.4427,9681.0
2021-10-14 11:50:00,43.84,43.84,43.77,43.84,6429.0,41.4332,41.4332,41.3671,41.4332,6429.0
2021-10-14 12:00:00,43.85,44.02,43.85,43.89,24356.0,41.4427,41.6034,41.4427,41.4805,24356.0
2021-10-14 12:10:00,43.9,43.91,43.83,43.87,4238.0,41.4899,41.4994,41.4238,41.4616,4238.0
2021-10-14 12:20:00,43.88,43.95,43.86,43.95,7650.0,41.471,41.5372,41.4521,41.5372,7650.0
2021-10-14 12:30:00,43.96,43.96,43.85,43.88,4633.0,41.5467,41.5467,41.4427,41.471,4633.0
2021-10-14 12:40:00,43.9,43.94,43.85,43.85,4936.0,41.4899,41.5278,41.4427,41.4427,4936.0
2021-10-14 12:50:00,43.83,43.88,43.83,43.85,6335.0,41.4238,41.471,41.4238,41.4427,6335.0
2021-10-14 13:00:00,43.83,43.89,43.79,43.89,3945.0,41.4238,41.4805,41.386,41.4805,3945.0
2021-10-14 13:10:00,43.91,43.93,43.83,43.87,5103.0,41.4994,41.5183,41.4238,41.4616,5103.0
2021-10-14 13:20:00,43.84,43.85,43.77,43.83,11507.0,41.4332,41.4427,41.3671,41.4238,11507.0
2021-10-14 13:30:00,43.83,43.92,43.81,43.92,4595.0,41.4238,41.5089,41.4049,41.5089,4595.0
2021-10-14 13:40:00,43.94,43.94,43.87,43.92,8015.0,41.5278,41.5278,41.4616,41.5089,8015.0
2021-10-14 13:50:00,43.93,43.95,43.9,43.95,9117.0,41.5183,41.5372,41.4899,41.5372,9117.0
2021-10-14 14:00:00,43.95,43.97,43.9,43.91,7404.0,41.5372,41.5561,41.4899,41.4994,7404.0
2021-10-14 14:10:00,43.94,43.99,43.92,43.93,6515.0,41.5278,41.575,41.5089,41.5183,6515.0
2021-10-14 14:20:00,43.93,43.94,43.89,43.91,5300.0,41.5183,41.5278,41.4805,41.4994,5300.0
2021-10-14 14:30:00,43.92,43.94,43.89,43.91,5715.0,41.5089,41.5278,41.4805,41.4994,5715.0
2021-10-14 14:40:00,43.92,43.94,43.9,43.92,4025.0,41.5089,41.5278,41.4899,41.5089,4025.0
2021-10-14 14:50:00,43.95,44.05,43.94,44.04,24630.0,41.5372,41.6317,41.5278,41.6223,24630.0
2021-10-14 15:00:00,44.03,44.06,43.99,44.0,24161.0,41.6128,41.6412,41.575,41.5845,24161.0
2021-10-14 15:10:00,44.0,44.04,43.97,43.97,16137.0,41.5845,41.6223,41.5561,41.5561,16137.0
2021-10-14 15:20:00,43.98,44.01,43.96,44.0,25125.0,41.5656,41.5939,41.5467,41.5845,25125.0
2021-10-14 15:30:00,44.01,44.04,43.91,43.92,23245.0,41.5939,41.6223,41.4994,41.5089,23245.0
2021-10-14 15:40:00,43.93,43.99,43.91,43.96,23132.0,41.5183,41.575,41.4994,41.5467,23132.0
2021-10-14 15:50:00,43.97,44.05,43.95,43.99,101287.0,41.5561,41.6317,41.5372,41.575,101287.0
2021-10-15 09:30:00,43.2,43.2,42.84,43.09,128432.0,40.8284,40.8284,40.4881,40.7244,128432.0
2021-10-15 09:40:00,43.11,43.59,43.06,43.47,47950.0,40.7433,41.197,40.6961,41.0836,47950.0
2021-10-15 09:50:00,43.44,43.61,43.4,43.59,26553.0,41.0552,41.2159,41.0174,41.197,26553.0
2021-10-15 10:00:00,43.61,43.81,43.57,43.74,28050.0,41.2159,41.4049,41.1781,41.3387,28050.0
2021-10-15 10:10:00,43.79,43.88,43.72,43.83,14948.0,41.386,41.471,41.3198,41.4238,14948.0
2021-10-15 10:20:00,43.82,43.91,43.72,43.8,10123.0,41.4143,41.4994,41.3198,41.3954,10123.0
2021-10-15 10:30:00,43.76,43.97,43.69,43.88,9886.0,41.3576,41.5561,41.2915,41.471,9886.0
2021-10-15 10:40:00,43.82,44.05,43.82,44.01,12304.0,41.4143,41.6317,41.4143,41.5939,12304.0
2021-10-15 10:50:00,44.04,44.14,44.04,44.05,10385.0,41.6223,41.7168,41.6223,41.6317,10385.0
2021-10-15 11:00:00,44.04,44.08,43.97,43.97,14080.0,41.6223,41.6601,41.5561,41.5561,14080.0
2021-10-15 11:10:00,43.98,44.0,43.87,43.89,13347.0,41.5656,41.5845,41.4616,41.4805,13347.0
2021-10-15 11:20:00,43.9,43.98,43.89,43.95,8698.0,41.4899,41.5656,41.4805,41.5372,8698.0
2021-10-15 11:30:00,43.94,43.94,43.85,43.93,4541.0,41.5278,41.5278,41.4427,41.5183,4541.0
2021-10-15 11:40:00,43.88,43.89,43.74,43.79,13182.0,41.471,41.4805,41.3387,41.386,13182.0
2021-10-15 11:50:00,43.8,43.8,43.7,43.76,12743.0,41.3954,41.3954,41.3009,41.3576,12743.0
2021-10-15 12:00:00,43.75,43.77,43.7,43.76,7901.0,41.3482,41.3671,41.3009,41.3576,7901.0
2021-10-15 12:10:00,43.75,43.82,43.7,43.82,9137.0,41.3482,41.4143,41.3009,41.4143,9137.0
2021-10-15 12:20:00,43.81,43.81,43.75,43.77,3336.0,41.4049,41.4049,41.3482,41.3671,3336.0
2021-10-15 12:30:00,43.77,43.77,43.73,43.77,1997.0,41.3671,41.3671,41.3293,41.3671,1997.0
2021-10-15 12:40:00,43.8,43.85,43.78,43.81,5081.0,41.3954,41.4427,41.3765,41.4049,5081.0
2021-10-15 12:50:00,43.79,43.82,43.76,43.76,2450.0,41.386,41.4143,41.3576,41.3576,2450.0
2021-10-15 13:00:00,43.77,43.85,43.77,43.85,9626.0,41.3671,41.4427,41.3671,41.4427,9626.0
2021-10-15 13:10:00,43.84,43.84,43.69,43.69,18823.0,41.4332,41.4332,41.2915,41.2915,18823.0
2021-10-15 13:20:00,43.69,43.73,43.67,43.72,18811.0,41.2915,41.3293,41.2726,41.3198,18811.0
2021-10-15 13:30:00,43.72,43.81,43.72,43.74,14419.0,41.3198,41.4049,41.3198,41.3387,14419.0
2021-10-15 13:40:00,43.75,43.77,43.73,43.75,9324.0,41.3482,41.3671,41.3293,41.3482,9324.0
2021-10-15 13:50:00,43.76,43.78,43.69,43.69,15126.0,41.3576,41.3765,41.2915,41.2915,15126.0
2021-10-15 14:00:00,43.71,43.79,43.71,43.77,13208.0,41.3104,41.386,41.3104,41.3671,13208.0
2021-10-15 14:10:00,43.77,43.82,43.74,43.75,16825.0,41.3671,41.4143,41.3387,41.3482,16825.0
2021-10-15 14:20:00,43.75,43.75,43.66,43.67,20188.0,41.3482,41.3482,41.2631,41.2726,20188.0
2021-10-15 14:30:00,43.63,43.63,43.57,43.63,24663.0,41.2348,41.2348,41.1781,41.2348,24663.0
2021-10-15 14:40:00,43.62,43.63,43.58,43.59,15430.0,41.2253,41.2348,41.1875,41.197,15430.0
2021-10-15 14:50:00,43.58,43.59,43.53,43.55,16008.0,41.1875,41.197,41.1403,41.1592,16008.0
2021-10-15 15:00:00,43.53,43.55,43.35,43.38,27541.0,41.1403,41.1592,40.9701,40.9985,27541.0
2021-10-15 15:10:00,43.38,43.45,43.38,43.43,19362.0,40.9985,41.0647,40.9985,41.0458,19362.0
2021-10-15 15:20:00,43.42,43.45,43.42,43.44,25556.0,41.0363,41.0647,41.0363,41.0552,25556.0
2021-10-15 15:30:00,43.44,43.52,43.41,43.52,30486.0,41.0552,41.1308,41.0268,41.1308,30486.0
2021-10-15 15:40:00,43.52,43.61,43.52,43.61,43331.0,41.1308,41.2159,41.1308,41.2159,43331.0
2021-10-15 15:50:00,43.61,43.61,43.56,43.59,118825.0,41.2159,41.2159,41.1686,41.197,118825.0
2021-10-18 09:30:00,43.57,43.57,43.32,43.34,79487.0,41.1781,41.1781,40.9418,40.9607,79487.0
2021-10-18 09:40:00,43.34,43.34,43.12,43.13,24939.0,40.9607,40.9607,40.7528,40.7622,24939.0
2021-10-18 09:50:00,43.13,43.44,43.08,43.42,34937.0,40.7622,41.0552,40.715,41.0363,34937.0
2021-10-18 10:00:00,43.42,43.59,43.36,43.58,16850.0,41.0363,41.197,40.9796,41.1875,16850.0
2021-10-18 10:10:00,43.58,43.59,43.44,43.54,16812.0,41.1875,41.197,41.0552,41.1497,16812.0
2021-10-18 10:20:00,43.55,43.62,43.52,43.57,22461.0,41.1592,41.2253,41.1308,41.1781,22461.0
2021-10-18 10:30:00,43.58,43.67,43.57,43.65,12058.0,41.1875,41.2726,41.1781,41.2537,12058.0
2021-10-18 10:40:00,43.65,43.66,43.53,43.59,9272.0,41.2537,41.2631,41.1403,41.197,9272.0
2021-10-18 10:50:00,43.59,43.63,43.57,43.63,13529.0,41.197,41.2348,41.1781,41.2348,13529.0
2021-10-18 11:00:00,43.62,43.63,43.43,43.43,17444.0,41.2253,41.2348,41.0458,41.0458,17444.0
2021-10-18 11:10:00,43.43,43.45,43.38,43.44,18965.0,41.0458,41.0647,40.9985,41.0552,18965.0
2021-10-18 11:20:00,43.43,43.49,43.41,43.48,13634.0,41.0458,41.1025,41.0268,41.093,13634.0
2021-10-18 11:30:00,43.48,43.56,43.46,43.56,22762.0,41.093,41.1686,41.0741,41.1686,22762.0
2021-10-18 11:40:00,43.56,43.58,43.51,43.56,9390.0,41.1686,41.1875,41.1214,41.1686,9390.0
2021-10-18 11:50:00,43.56,43.59,43.51,43.58,8311.0,41.1686,41.197,41.1214,41.1875,8311.0
2021-10-18 12:00:00,43.58,43.58,43.51,43.54,3059.0,41.1875,41.1875,41.1214,41.1497,3059.0
2021-10-18 12:10:00,43.53,43.55,43.46,43.5,6777.0,41.1403,41.1592,41.0741,41.1119,6777.0
2021-10-18 12:20:00,43.51,43.53,43.41,43.48,6674.0,41.1214,41.1403,41.0268,41.093,6674.0
2021-10-18 12:30:00,43.48,43.48,43.42,43.42,2567.0,41.093,41.093,41.0363,41.0363,2567.0
2021-10-18 12:40:00,43.41,43.43,43.4,43.4,3141.0,41.0268,41.0458,41.0174,41.0174,3141.0
2021-10-18 12:50:00,43.4,43.52,43.37,43.52,4510.0,41.0174,41.1308,40.989,41.1308,4510.0
2021-10-18 13:00:00,43.52,43.52,43.45,43.45,10293.0,41.1308,41.1308,41.0647,41.0647,10293.0
2021-10-18 13:10:00,43.45,43.45,43.36,43.39,8709.0,41.0647,41.0647,40.9796,41.0079,8709.0
2021-10-18 13:20:00,43.38,43.42,43.35,43.42,8373.0,40.9985,41.0363,40.9701,41.0363,8373.0
2021-10-18 13:30:00,43.42,43.42,43.38,43.38,7224.0,41.0363,41.0363,40.9985,40.9985,7224.0
2021-10-18 13:40:00,43.38,43.43,43.36,43.42,11740.0,40.9985,41.0458,40.9796,41.0363,11740.0
2021-10-18 13:50:00,43.45,43.52,43.45,43.48,4764.0,41.0647,41.1308,41.0647,41.093,4764.0
2021-10-18 14:00:00,43.47,43.51,43.45,43.46,9101.0,41.0836,41.1214,41.0647,41.0741,9101.0
2021-10-18 14:10:00,43.46,43.46,43.39,43.41,4763.0,41.0741,41.0741,41.0079,41.0268,4763.0
2021-10-18 14:20:00,43.42,43.45,43.4,43.43,7163.0,41.0363,41.0647,41.0174,41.0458,7163.0
2021-10-18 14:30:00,43.41,43.43,43.33,43.33,8146.0,41.0268,41.0458,40.9512,40.9512,8146.0
2021-10-18 14:40:00,43.33,43.35,43.28,43.3,6910.0,40.9512,40.9701,40.904,40.9229,6910.0
2021-10-18 14:50:00,43.3,43.38,43.3,43.36,4914.0,40.9229,40.9985,40.9229,40.9796,4914.0
2021-10-18 15:00:00,43.35,43.35,43.31,43.31,5245.0,40.9701,40.9701,40.9323,40.9323,5245.0
2021-10-18 15:10:00,43.32,43.35,43.28,43.3,6210.0,40.9418,40.9701,40.904,40.9229,6210.0
2021-10-18 15:20:00,43.3,43.31,43.25,43.26,8557.0,40.9229,40.9323,40.8756,40.8851,8557.0
2021-10-18 15:30:00,43.24,43.24,43.17,43.2,15377.0,40.8662,40.8662,40.8,40.8284,15377.0
2021-10-18 15:40:00,43.2,43.2,43.13,43.14,24443.0,40.8284,40.8284,40.7622,40.7717,24443.0
2021-10-18 15:50:00,43.14,43.17,43.06,43.08,79032.0,40.7717,40.8,40.6961,40.715,79032.0
2021-10-19 09:30:00,44.11,44.17,43.82,44.02,104755.0,41.6884,41.7451,41.4143,41.6034,104755.0
2021-10-19 09:40:00,44.04,44.12,43.86,44.06,50539.0,41.6223,41.6979,41.4521,41.6412,50539.0
2021-10-19 09:50:00,44.03,44.06,43.74,43.87,46075.0,41.6128,41.6412,41.3387,41.4616,46075.0
2021-10-19 10:00:00,43.87,44.03,43.87,43.93,32875.0,41.4616,41.6128,41.4616,41.5183,32875.0
2021-10-19 10:10:00,43.91,43.94,43.67,43.71,30936.0,41.4994,41.5278,41.2726,41.3104,30936.0
2021-10-19 10:20:00,43.68,43.73,43.63,43.69,25364.0,41.282,41.3293,41.2348,41.2915,25364.0
2021-10-19 10:30:00,43.66,43.66,43.46,43.53,30289.0,41.2631,41.2631,41.0741,41.1403,30289.0
2021-10-19 10:40:00,43.54,43.54,43.42,43.52,37138.0,41.1497,41.1497,41.0363,41.1308,37138.0
2021-10-19 10:50:00,43.49,43.55,43.45,43.5,22665.0,41.1025,41.1592,41.0647,41.1119,22665.0
2021-10-19 11:00:00,43.44,43.49,43.35,43.35,21536.0,41.0552,41.1025,40.9701,40.9701,21536.0
2021-10-19 11:10:00,43.34,43.42,43.23,43.23,19249.0,40.9607,41.0363,40.8567,40.8567,19249.0
2021-10-19 11:20:00,43.23,43.36,43.22,43.35,15530.0,40.8567,40.9796,40.8473,40.9701,15530.0
2021-10-19 11:30:00,43.29,43.32,43.25,43.3,13398.0,40.9134,40.9418,40.8756,40.9229,13398.0
2021-10-19 11:40:00,43.31,43.35,43.26,43.31,10932.0,40.9323,40.9701,40.8851,40.9323,10932.0
2021-10-19 11:50:00,43.31,43.4,43.3,43.4,9825.0,40.9323,41.0174,40.9229,41.0174,9825.0
2021-10-19 12:00:00,43.39,43.41,43.28,43.29,18765.0,41.0079,41.0268,40.904,40.9134,18765.0
2021-10-19 12:10:00,43.28,43.3,43.24,43.28,17682.0,40.904,40.9229,40.8662,40.904,17682.0
2021-10-19 12:20:00,43.28,43.3,43.26,43.26,14501.0,40.904,40.9229,40.8851,40.8851,14501.0
2021-10-19 12:30:00,43.25,43.31,43.23,43.3,17367.0,40.8756,40.9323,40.8567,40.9229,17367.0
2021-10-19 12:40:00,43.3,43.4,43.3,43.4,6845.0,40.9229,41.0174,40.9229,41.0174,6845.0
2021-10-19 12:50:00,43.37,43.44,43.35,43.44,6764.0,40.989,41.0552,40.9701,41.0552,6764.0
2021-10-19 13:00:00,43.43,43.44,43.33,43.33,14836.0,41.0458,41.0552,40.9512,40.9512,14836.0
2021-10-19 13:10:00,43.33,43.38,43.32,43.33,7231.0,40.9512,40.9985,40.9418,40.9512,7231.0
2021-10-19 13:20:00,43.32,43.37,43.3,43.37,9998.0,40.9418,40.989,40.9229,40.989,9998.0
2021-10-19 13:30:00,43.35,43.37,43.32,43.34,11684.0,40.9701,40.989,40.9418,40.9607,11684.0
2021-10-19 13:40:00,43.33,43.33,43.31,43.31,8891.0,40.9512,40.9512,40.9323,40.9323,8891.0
2021-10-19 13:50:00,43.31,43.32,43.25,43.25,8830.0,40.9323,40.9418,40.8756,40.8756,8830.0
2021-10-19 14:00:00,43.24,43.24,43.22,43.24,12400.0,40.8662,40.8662,40.8473,40.8662,12400.0
2021-10-19 14:10:00,43.24,43.26,43.22,43.26,10674.0,40.8662,40.8851,40.8473,40.8851,10674.0
2021-10-19 14:20:00,43.23,43.24,43.2,43.23,11494.0,40.8567,40.8662,40.8284,40.8567,11494.0
2021-10-19 14:30:00,43.23,43.26,43.15,43.2,23582.0,40.8567,40.8851,40.7811,40.8284,23582.0
2021-10-19 14:40:00,43.21,43.26,43.2,43.26,9302.0,40.8378,40.8851,40.8284,40.8851,9302.0
2021-10-19 14:50:00,43.26,43.29,43.24,43.28,7565.0,40.8851,40.9134,40.8662,40.904,7565.0
2021-10-19 15:00:00,43.29,43.35,43.29,43.31,16227.0,40.9134,40.9701,40.9134,40.9323,16227.0
2021-10-19 15:10:00,43.3,43.34,43.28,43.34,16719.0,40.9229,40.9607,40.904,40.9607,16719.0
2021-10-19 15:20:00,43.34,43.34,43.27,43.3,14172.0,40.9607,40.9607,40.8945,40.9229,14172.0
2021-10-19 15:30:00,43.31,43.37,43.31,43.34,15324.0,40.9323,40.989,40.9323,40.9607,15324.0
2021-10-19 15:40:00,43.33,43.36,43.33,43.36,19421.0,40.9512,40.9796,40.9512,40.9796,19421.0
2021-10-19 15:50:00,43.36,43.44,43.36,43.44,77482.0,40.9796,41.0552,40.9796,41.0552,77482.0
2021-10-20 09:30:00,43.98,43.98,43.66,43.87,78626.0,41.5656,41.5656,41.2631,41.4616,78626.0
2021-10-20 09:40:00,43.88,44.05,43.85,43.96,36920.0,41.471,41.6317,41.4427,41.5467,36920.0
2021-10-20 09:50:00,43.96,44.07,43.92,43.99,29596.0,41.5467,41.6506,41.5089,41.575,29596.0
2021-10-20 10:00:00,43.98,44.01,43.89,43.9,16928.0,41.5656,41.5939,41.4805,41.4899,16928.0
2021-10-20 10:10:00,43.89,43.99,43.84,43.99,12650.0,41.4805,41.575,41.4332,41.575,12650.0
2021-10-20 10:20:00,44.0,44.25,43.97,44.2,20524.0,41.5845,41.8207,41.5561,41.7735,20524.0
2021-10-20 10:30:00,44.22,44.37,44.21,44.34,26617.0,41.7924,41.9341,41.7829,41.9058,26617.0
2021-10-20 10:40:00,44.33,44.61,44.33,44.61,25500.0,41.8963,42.161,41.8963,42.161,25500.0
2021-10-20 10:50:00,44.62,44.62,44.48,44.52,16547.0,42.1704,42.1704,42.0381,42.0759,16547.0
2021-10-20 11:00:00,44.55,44.6,44.47,44.6,14783.0,42.1043,42.1515,42.0287,42.1515,14783.0
2021-10-20 11:10:00,44.6,44.63,44.56,44.56,15830.0,42.1515,42.1799,42.1137,42.1137,15830.0
2021-10-20 11:20:00,44.56,44.6,44.53,44.58,10955.0,42.1137,42.1515,42.0854,42.1326,10955.0
2021-10-20 11:30:00,44.6,44.67,44.56,44.57,15043.0,42.1515,42.2177,42.1137,42.1232,15043.0
2021-10-20 11:40:00,44.54,44.6,44.47,44.58,14130.0,42.0948,42.1515,42.0287,42.1326,14130.0
2021-10-20 11:50:00,44.56,44.62,44.55,44.56,6722.0,42.1137,42.1704,42.1043,42.1137,6722.0
2021-10-20 12:00:00,44.56,44.64,44.56,44.63,10165.0,42.1137,42.1893,42.1137,42.1799,10165.0
2021-10-20 12:10:00,44.63,44.69,44.63,44.69,9534.0,42.1799,42.2366,42.1799,42.2366,9534.0
2021-10-20 12:20:00,44.7,44.73,44.68,44.7,6743.0,42.246,42.2744,42.2271,42.246,6743.0
2021-10-20 12:30:00,44.7,44.75,44.7,44.7,10172.0,42.246,42.2933,42.246,42.246,10172.0
2021-10-20 12:40:00,44.72,44.76,44.68,44.73,9282.0,42.2649,42.3027,42.2271,42.2744,9282.0
2021-10-20 12:50:00,44.73,44.73,44.63,44.67,11790.0,42.2744,42.2744,42.1799,42.2177,11790.0
2021-10-20 13:00:00,44.68,44.72,44.48,44.49,17261.0,42.2271,42.2649,42.0381,42.0476,17261.0
2021-10-20 13:10:00,44.48,44.53,44.44,44.52,21616.0,42.0381,42.0854,42.0003,42.0759,21616.0
2021-10-20 13:20:00,44.53,44.53,44.39,44.45,15715.0,42.0854,42.0854,41.953,42.0098,15715.0
2021-10-20 13:30:00,44.48,44.48,44.38,44.41,11822.0,42.0381,42.0381,41.9436,41.9719,11822.0
2021-10-20 13:40:00,44.42,44.48,44.42,44.44,7577.0,41.9814,42.0381,41.9814,42.0003,7577.0
2021-10-20 13:50:00,44.46,44.48,44.42,44.48,7727.0,42.0192,42.0381,41.9814,42.0381,7727.0
2021-10-20 14:00:00,44.47,44.5,44.41,44.44,12879.0,42.0287,42.057,41.9719,42.0003,12879.0
2021-10-20 14:10:00,44.43,44.44,44.33,44.37,20490.0,41.9909,42.0003,41.8963,41.9341,20490.0
2021-10-20 14:20:00,44.39,44.43,44.32,44.37,23385.0,41.953,41.9909,41.8869,41.9341,23385.0
2021-10-20 14:30:00,44.37,44.41,44.36,44.4,9472.0,41.9341,41.9719,41.9247,41.9625,9472.0
2021-10-20 14:40:00,44.4,44.4,44.31,44.33,15027.0,41.9625,41.9625,41.8774,41.8963,15027.0
2021-10-20 14:50:00,44.33,44.34,44.31,44.33,20424.0,41.8963,41.9058,41.8774,41.8963,20424.0
2021-10-20 15:00:00,44.33,44.33,44.22,44.25,17514.0,41.8963,41.8963,41.7924,41.8207,17514.0
2021-10-20 15:10:00,44.25,44.25,44.15,44.17,28129.0,41.8207,41.8207,41.7262,41.7451,28129.0
2021-10-20 15:20:00,44.16,44.2,44.16,44.19,19324.0,41.7357,41.7735,41.7357,41.764,19324.0
2021-10-20 15:30:00,44.19,44.23,44.17,44.17,37098.0,41.764,41.8018,41.7451,41.7451,37098.0
2021-10-20 15:40:00,44.17,44.27,44.17,44.26,20532.0,41.7451,41.8396,41.7451,41.8302,20532.0
2021-10-20 15:50:00,44.27,44.3,44.23,44.26,131474.0,41.8396,41.868,41.8018,41.8302,131474.0
2021-10-21 09:30:00,44.07,44.07,43.74,43.95,61898.0,41.6506,41.6506,41.3387,41.5372,61898.0
2021-10-21 09:40:00,43.95,44.2,43.92,44.02,23991.0,41.5372,41.7735,41.5089,41.6034,23991.0
2021-10-21 09:50:00,44.04,44.08,43.93,43.96,6892.0,41.6223,41.6601,41.5183,41.5467,6892.0
2021-10-21 10:00:00,43.93,44.1,43.91,44.05,17179.0,41.5183,41.679,41.4994,41.6317,17179.0
2021-10-21 10:10:00,44.04,44.17,44.0,44.13,17424.0,41.6223,41.7451,41.5845,41.7073,17424.0
2021-10-21 10:20:00,44.11,44.22,44.1,44.1,11016.0,41.6884,41.7924,41.679,41.679,11016.0
2021-10-21 10:30:00,44.09,44.14,44.07,44.08,10503.0,41.6695,41.7168,41.6506,41.6601,10503.0
2021-10-21 10:40:00,44.07,44.15,44.07,44.15,12325.0,41.6506,41.7262,41.6506,41.7262,12325.0
2021-10-21 10:50:00,44.15,44.15,44.05,44.05,11441.0,41.7262,41.7262,41.6317,41.6317,11441.0
2021-10-21 11:00:00,44.04,44.05,43.98,44.03,8205.0,41.6223,41.6317,41.5656,41.6128,8205.0
2021-10-21 11:10:00,44.05,44.05,43.91,43.94,11426.0,41.6317,41.6317,41.4994,41.5278,11426.0
2021-10-21 11:20:00,43.93,44.03,43.86,43.86,15449.0,41.5183,41.6128,41.4521,41.4521,15449.0
2021-10-21 11:30:00,43.86,43.87,43.76,43.8,12843.0,41.4521,41.4616,41.3576,41.3954,12843.0
2021-10-21 11:40:00,43.8,43.98,43.79,43.98,14734.0,41.3954,41.5656,41.386,41.5656,14734.0
2021-10-21 11:50:00,44.01,44.03,43.94,43.97,11181.0,41.5939,41.6128,41.5278,41.5561,11181.0
2021-10-21 12:00:00,43.99,44.01,43.97,44.0,6950.0,41.575,41.5939,41.5561,41.5845,6950.0
2021-10-21 12:10:00,44.04,44.04,43.95,43.96,5260.0,41.6223,41.6223,41.5372,41.5467,5260.0
2021-10-21 12:20:00,43.95,43.95,43.91,43.93,5983.0,41.5372,41.5372,41.4994,41.5183,5983.0
2021-10-21 12:30:00,43.91,43.96,43.9,43.91,4815.0,41.4994,41.5467,41.4899,41.4994,4815.0
2021-10-21 12:40:00,43.91,43.91,43.85,43.85,4409.0,41.4994,41.4994,41.4427,41.4427,4409.0
2021-10-21 12:50:00,43.84,43.91,43.82,43.82,6249.0,41.4332,41.4994,41.4143,41.4143,6249.0
2021-10-21 13:00:00,43.81,43.83,43.77,43.8,4867.0,41.4049,41.4238,41.3671,41.3954,4867.0
2021-10-21 13:10:00,43.8,43.82,43.78,43.82,4322.0,41.3954,41.4143,41.3765,41.4143,4322.0
2021-10-21 13:20:00,43.85,43.89,43.85,43.87,4858.0,41.4427,41.4805,41.4427,41.4616,4858.0
2021-10-21 13:30:00,43.87,43.88,43.83,43.83,3828.0,41.4616,41.471,41.4238,41.4238,3828.0
2021-10-21 13:40:00,43.82,43.82,43.78,43.78,7420.0,41.4143,41.4143,41.3765,41.3765,7420.0
2021-10-21 13:50:00,43.78,43.79,43.74,43.76,5878.0,41.3765,41.386,41.3387,41.3576,5878.0
2021-10-21 14:00:00,43.74,43.77,43.72,43.75,4566.0,41.3387,41.3671,41.3198,41.3482,4566.0
2021-10-21 14:10:00,43.74,43.78,43.69,43.75,8329.0,41.3387,41.3765,41.2915,41.3482,8329.0
2021-10-21 14:20:00,43.73,43.77,43.7,43.74,6147.0,41.3293,41.3671,41.3009,41.3387,6147.0
2021-10-21 14:30:00,43.74,43.79,43.74,43.77,6721.0,41.3387,41.386,41.3387,41.3671,6721.0
2021-10-21 14:40:00,43.78,43.84,43.78,43.84,4251.0,41.3765,41.4332,41.3765,41.4332,4251.0
2021-10-21 14:50:00,43.84,43.87,43.83,43.84,4801.0,41.4332,41.4616,41.4238,41.4332,4801.0
2021-10-21 15:00:00,43.85,43.91,43.84,43.91,11082.0,41.4427,41.4994,41.4332,41.4994,11082.0
2021-10-21 15:10:00,43.91,44.02,43.9,44.02,12423.0,41.4994,41.6034,41.4899,41.6034,12423.0
2021-10-21 15:20:00,44.01,44.02,43.92,43.93,12403.0,41.5939,41.6034,41.5089,41.5183,12403.0
2021-10-21 15:30:00,43.94,43.97,43.93,43.93,17940.0,41.5278,41.5561,41.5183,41.5183,17940.0
2021-10-21 15:40:00,43.93,43.94,43.9,43.9,18035.0,41.5183,41.5278,41.4899,41.4899,18035.0
2021-10-21 15:50:00,43.89,43.96,43.87,43.91,89681.0,41.4805,41.5467,41.4616,41.4994,89681.0
2021-10-22 09:30:00,44.57,45.43,44.57,45.22,189804.0,42.1232,42.936,42.1232,42.7375,189804.0
2021-10-22 09:40:00,45.21,45.41,45.16,45.3,45017.0,42.728,42.9171,42.6808,42.8131,45017.0
2021-10-22 09:50:00,45.32,45.53,45.32,45.42,22832.0,42.832,43.0305,42.832,42.9265,22832.0
2021-10-22 10:00:00,45.42,45.6,45.32,45.6,32052.0,42.9265,43.0966,42.832,43.0966,32052.0
2021-10-22 10:10:00,45.6,45.72,45.59,45.61,103820.0,43.0966,43.21,43.0872,43.1061,103820.0
2021-10-22 10:20:00,45.62,45.68,45.44,45.46,37925.0,43.1155,43.1722,42.9454,42.9643,37925.0
2021-10-22 10:30:00,45.47,45.54,45.3,45.33,26313.0,42.9738,43.0399,42.8131,42.8414,26313.0
2021-10-22 10:40:00,45.34,45.4,45.33,45.38,15735.0,42.8509,42.9076,42.8414,42.8887,15735.0
2021-10-22 10:50:00,45.39,45.43,45.3,45.39,18761.0,42.8981,42.936,42.8131,42.8981,18761.0
2021-10-22 11:00:00,45.38,45.46,45.22,45.22,43876.0,42.8887,42.9643,42.7375,42.7375,43876.0
2021-10-22 11:10:00,45.16,45.19,44.8,44.83,59873.0,42.6808,42.7091,42.3405,42.3689,59873.0
2021-10-22 11:20:00,44.8,44.84,44.48,44.61,72255.0,42.3405,42.3783,42.0381,42.161,72255.0
2021-10-22 11:30:00,44.6,44.6,44.14,44.21,71182.0,42.1515,42.1515,41.7168,41.7829,71182.0
2021-10-22 11:40:00,44.2,44.32,44.02,44.21,39801.0,41.7735,41.8869,41.6034,41.7829,39801.0
2021-10-22 11:50:00,44.2,44.27,44.17,44.24,22552.0,41.7735,41.8396,41.7451,41.8113,22552.0
2021-10-22 12:00:00,44.24,44.37,44.2,44.35,13863.0,41.8113,41.9341,41.7735,41.9152,13863.0
2021-10-22 12:10:00,44.33,44.44,44.29,44.42,5372.0,41.8963,42.0003,41.8585,41.9814,5372.0
2021-10-22 12:20:00,44.42,44.52,44.41,44.51,8777.0,41.9814,42.0759,41.9719,42.0665,8777.0
2021-10-22 12:30:00,44.53,44.69,44.51,44.62,25383.0,42.0854,42.2366,42.0665,42.1704,25383.0
2021-10-22 12:40:00,44.6,44.83,44.6,44.82,60542.0,42.1515,42.3689,42.1515,42.3594,60542.0
2021-10-22 12:50:00,44.83,44.83,44.68,44.68,17119.0,42.3689,42.3689,42.2271,42.2271,17119.0
2021-10-22 13:00:00,44.69,44.73,44.56,44.62,13993.0,42.2366,42.2744,42.1137,42.1704,13993.0
2021-10-22 13:10:00,44.65,44.65,44.51,44.56,4980.0,42.1988,42.1988,42.0665,42.1137,4980.0
2021-10-22 13:20:00,44.55,44.59,44.52,44.59,7040.0,42.1043,42.1421,42.0759,42.1421,7040.0
2021-10-22 13:30:00,44.6,44.63,44.51,44.6,9070.0,42.1515,42.1799,42.0665,42.1515,9070.0
2021-10-22 13:40:00,44.57,44.59,44.44,44.45,17015.0,42.1232,42.1421,42.0003,42.0098,17015.0
2021-10-22 13:50:00,44.47,44.47,44.38,44.39,6596.0,42.0287,42.0287,41.9436,41.953,6596.0
2021-10-22 14:00:00,44.39,44.49,44.39,44.49,10738.0,41.953,42.0476,41.953,42.0476,10738.0
2021-10-22 14:10:00,44.49,44.53,44.41,44.41,7736.0,42.0476,42.0854,41.9719,41.9719,7736.0
2021-10-22 14:20:00,44.42,44.52,44.42,44.52,4188.0,41.9814,42.0759,41.9814,42.0759,4188.0
2021-10-22 14:30:00,44.51,44.69,44.51,44.69,10610.0,42.0665,42.2366,42.0665,42.2366,10610.0
2021-10-22 14:40:00,44.69,44.7,44.62,44.62,19558.0,42.2366,42.246,42.1704,42.1704,19558.0
2021-10-22 14:50:00,44.62,44.62,44.55,44.59,9403.0,42.1704,42.1704,42.1043,42.1421,9403.0
2021-10-22 15:00:00,44.59,44.59,44.38,44.41,35346.0,42.1421,42.1421,41.9436,41.9719,35346.0
2021-10-22 15:10:00,44.4,44.44,44.37,44.38,11854.0,41.9625,42.0003,41.9341,41.9436,11854.0
2021-10-22 15:20:00,44.38,44.51,44.38,44.51,8985.0,41.9436,42.0665,41.9436,42.0665,8985.0
2021-10-22 15:30:00,44.51,44.57,44.49,44.52,8530.0,42.0665,42.1232,42.0476,42.0759,8530.0
2021-10-22 15:40:00,44.52,44.58,44.52,44.55,18434.0,42.0759,42.1326,42.0759,42.1043,18434.0
2021-10-22 15:50:00,44.55,44.56,44.37,44.39,56833.0,42.1043,42.1137,41.9341,41.953,56833.0
2021-10-25 09:30:00,45.09,45.12,44.77,45.0,103434.0,42.6146,42.643,42.3122,42.5296,103434.0
2021-10-25 09:40:00,45.0,45.05,44.78,45.05,25427.0,42.5296,42.5768,42.3216,42.5768,25427.0
2021-10-25 09:50:00,45.06,45.38,44.99,45.24,18559.0,42.5863,42.8887,42.5201,42.7564,18559.0
2021-10-25 10:00:00,45.26,45.42,45.19,45.38,25346.0,42.7753,42.9265,42.7091,42.8887,25346.0
2021-10-25 10:10:00,45.36,45.58,45.31,45.45,36765.0,42.8698,43.0777,42.8225,42.9549,36765.0
2021-10-25 10:20:00,45.44,45.54,45.44,45.49,15070.0,42.9454,43.0399,42.9454,42.9927,15070.0
2021-10-25 10:30:00,45.48,45.48,45.4,45.45,51226.0,42.9832,42.9832,42.9076,42.9549,51226.0
2021-10-25 10:40:00,45.45,45.6,45.45,45.5,28494.0,42.9549,43.0966,42.9549,43.0021,28494.0
2021-10-25 10:50:00,45.51,45.58,45.48,45.57,15386.0,43.0116,43.0777,42.9832,43.0683,15386.0
2021-10-25 11:00:00,45.59,45.59,45.47,45.58,15681.0,43.0872,43.0872,42.9738,43.0777,15681.0
2021-10-25 11:10:00,45.58,45.6,45.41,45.47,33453.0,43.0777,43.0966,42.9171,42.9738,33453.0
2021-10-25 11:20:00,45.46,45.6,45.41,45.59,21059.0,42.9643,43.0966,42.9171,43.0872,21059.0
2021-10-25 11:30:00,45.57,45.57,45.4,45.45,26438.0,43.0683,43.0683,42.9076,42.9549,26438.0
2021-10-25 11:40:00,45.46,45.56,45.43,45.54,20668.0,42.9643,43.0588,42.936,43.0399,20668.0
2021-10-25 11:50:00,45.54,45.56,45.44,45.49,20164.0,43.0399,43.0588,42.9454,42.9927,20164.0
2021-10-25 12:00:00,45.5,45.55,45.45,45.55,17718.0,43.0021,43.0494,42.9549,43.0494,17718.0
2021-10-25 12:10:00,45.54,45.55,45.49,45.5,10691.0,43.0399,43.0494,42.9927,43.0021,10691.0
2021-10-25 12:20:00,45.55,45.55,45.47,45.49,18144.0,43.0494,43.0494,42.9738,42.9927,18144.0
2021-10-25 12:30:00,45.5,45.55,45.47,45.55,13941.0,43.0021,43.0494,42.9738,43.0494,13941.0
2021-10-25 12:40:00,45.56,45.57,45.49,45.49,9271.0,43.0588,43.0683,42.9927,42.9927,9271.0
2021-10-25 12:50:00,45.47,45.52,45.47,45.5,7559.0,42.9738,43.021,42.9738,43.0021,7559.0
2021-10-25 13:00:00,45.51,45.56,45.51,45.53,4951.0,43.0116,43.0588,43.0116,43.0305,4951.0
2021-10-25 13:10:00,45.53,45.53,45.48,45.5,5015.0,43.0305,43.0305,42.9832,43.0021,5015.0
2021-10-25 13:20:00,45.5,45.52,45.47,45.47,12551.0,43.0021,43.021,42.9738,42.9738,12551.0
2021-10-25 13:30:00,45.48,45.53,45.48,45.53,6772.0,42.9832,43.0305,42.9832,43.0305,6772.0
2021-10-25 13:40:00,45.54,45.56,45.53,45.56,2172.0,43.0399,43.0588,43.0305,43.0588,2172.0
2021-10-25 13:50:00,45.56,45.63,45.5,45.63,4782.0,43.0588,43.125,43.0021,43.125,4782.0
2021-10-25 14:00:00,45.63,45.75,45.62,45.66,33646.0,43.125,43.2384,43.1155,43.1533,33646.0
2021-10-25 14:10:00,45.64,45.66,45.59,45.64,5810.0,43.1344,43.1533,43.0872,43.1344,5810.0
2021-10-25 14:20:00,45.66,45.67,45.63,45.66,7713.0,43.1533,43.1628,43.125,43.1533,7713.0
2021-10-25 14:30:00,45.65,45.69,45.63,45.67,2497.0,43.1439,43.1817,43.125,43.1628,2497.0
2021-10-25 14:40:00,45.67,45.67,45.61,45.65,3267.0,43.1628,43.1628,43.1061,43.1439,3267.0
2021-10-25 14:50:00,45.66,45.73,45.66,45.7,18980.0,43.1533,43.2195,43.1533,43.1911,18980.0
2021-10-25 15:00:00,45.72,45.73,45.66,45.66,7049.0,43.21,43.2195,43.1533,43.1533,7049.0
2021-10-25 15:10:00,45.66,45.66,45.58,45.58,17785.0,43.1533,43.1533,43.0777,43.0777,17785.0
2021-10-25 15:20:00,45.6,45.61,45.54,45.59,23176.0,43.0966,43.1061,43.0399,43.0872,23176.0
2021-10-25 15:30:00,45.6,45.63,45.48,45.49,38942.0,43.0966,43.125,42.9832,42.9927,38942.0
2021-10-25 15:40:00,45.49,45.52,45.42,45.5,82245.0,42.9927,43.021,42.9265,43.0021,82245.0
2021-10-25 15:50:00,45.51,45.52,45.45,45.47,75986.0,43.0116,43.021,42.9549,42.9738,75986.0
2021-10-26 09:30:00,45.05,45.19,44.77,45.16,95215.0,42.5768,42.7091,42.3122,42.6808,95215.0
2021-10-26 09:40:00,45.18,45.31,45.03,45.22,29729.0,42.6997,42.8225,42.5579,42.7375,29729.0
2021-10-26 09:50:00,45.23,45.3,45.08,45.2,13414.0,42.7469,42.8131,42.6052,42.7186,13414.0
2021-10-26 10:00:00,45.17,45.29,44.94,44.95,13273.0,42.6902,42.8036,42.4729,42.4823,13273.0
2021-10-26 10:10:00,44.93,45.01,44.9,45.0,14669.0,42.4634,42.539,42.435,42.5296,14669.0
2021-10-26 10:20:00,44.96,45.04,44.91,44.99,14283.0,42.4918,42.5674,42.4445,42.5201,14283.0
2021-10-26 10:30:00,45.0,45.16,44.99,45.16,8888.0,42.5296,42.6808,42.5201,42.6808,8888.0
2021-10-26 10:40:00,45.15,45.15,45.03,45.08,6875.0,42.6713,42.6713,42.5579,42.6052,6875.0
2021-10-26 10:50:00,45.06,45.11,44.97,45.04,10497.0,42.5863,42.6335,42.5012,42.5674,10497.0
2021-10-26 11:00:00,45.03,45.04,44.92,44.96,7362.0,42.5579,42.5674,42.454,42.4918,7362.0
2021-10-26 11:10:00,44.97,45.08,44.97,45.03,9584.0,42.5012,42.6052,42.5012,42.5579,9584.0
2021-10-26 11:20:00,45.02,45.03,44.97,45.0,13691.0,42.5485,42.5579,42.5012,42.5296,13691.0
2021-10-26 11:30:00,44.98,44.98,44.89,44.98,7516.0,42.5107,42.5107,42.4256,42.5107,7516.0
2021-10-26 11:40:00,44.96,44.98,44.89,44.91,6856.0,42.4918,42.5107,42.4256,42.4445,6856.0
2021-10-26 11:50:00,44.91,44.96,44.9,44.95,7079.0,42.4445,42.4918,42.435,42.4823,7079.0
2021-10-26 12:00:00,44.96,45.03,44.95,44.97,14834.0,42.4918,42.5579,42.4823,42.5012,14834.0
2021-10-26 12:10:00,44.97,45.01,44.96,44.98,9464.0,42.5012,42.539,42.4918,42.5107,9464.0
2021-10-26 12:20:00,44.99,45.04,44.96,44.96,6748.0,42.5201,42.5674,42.4918,42.4918,6748.0
2021-10-26 12:30:00,44.96,45.01,44.96,44.97,4451.0,42.4918,42.539,42.4918,42.5012,4451.0
2021-10-26 12:40:00,44.95,44.99,44.89,44.99,14373.0,42.4823,42.5201,42.4256,42.5201,14373.0
2021-10-26 12:50:00,44.99,45.01,44.94,44.96,4356.0,42.5201,42.539,42.4729,42.4918,4356.0
2021-10-26 13:00:00,44.97,44.98,44.91,44.93,8387.0,42.5012,42.5107,42.4445,42.4634,8387.0
2021-10-26 13:10:00,44.91,45.02,44.9,45.02,12624.0,42.4445,42.5485,42.435,42.5485,12624.0
2021-10-26 13:20:00,45.02,45.03,44.98,45.0,14712.0,42.5485,42.5579,42.5107,42.5296,14712.0
2021-10-26 13:30:00,45.0,45.03,44.98,45.03,9491.0,42.5296,42.5579,42.5107,42.5579,9491.0
2021-10-26 13:40:00,45.02,45.03,44.97,45.01,10526.0,42.5485,42.5579,42.5012,42.539,10526.0
2021-10-26 13:50:00,45.04,45.07,44.99,45.05,14298.0,42.5674,42.5957,42.5201,42.5768,14298.0
2021-10-26 14:00:00,45.08,45.13,45.08,45.11,4775.0,42.6052,42.6524,42.6052,42.6335,4775.0
2021-10-26 14:10:00,45.11,45.14,45.1,45.14,2354.0,42.6335,42.6619,42.6241,42.6619,2354.0
2021-10-26 14:20:00,45.14,45.15,45.11,45.15,6947.0,42.6619,42.6713,42.6335,42.6713,6947.0
2021-10-26 14:30:00,45.15,45.18,45.13,45.14,5737.0,42.6713,42.6997,42.6524,42.6619,5737.0
2021-10-26 14:40:00,45.13,45.24,45.11,45.2,6573.0,42.6524,42.7564,42.6335,42.7186,6573.0
2021-10-26 14:50:00,45.22,45.23,45.2,45.23,8653.0,42.7375,42.7469,42.7186,42.7469,8653.0
2021-10-26 15:00:00,45.23,45.23,45.22,45.23,8406.0,42.7469,42.7469,42.7375,42.7469,8406.0
2021-10-26 15:10:00,45.23,45.25,45.22,45.24,16528.0,42.7469,42.7658,42.7375,42.7564,16528.0
2021-10-26 15:20:00,45.25,45.27,45.23,45.25,17855.0,42.7658,42.7847,42.7469,42.7658,17855.0
2021-10-26 15:30:00,45.25,45.3,45.24,45.29,19269.0,42.7658,42.8131,42.7564,42.8036,19269.0
2021-10-26 15:40:00,45.29,45.31,45.25,45.25,13497.0,42.8036,42.8225,42.7658,42.7658,13497.0
2021-10-26 15:50:00,45.25,45.28,45.23,45.25,59162.0,42.7658,42.7942,42.7469,42.7658,59162.0
2021-10-27 09:30:00,45.08,45.35,44.82,45.33,85626.0,42.6052,42.8603,42.3594,42.8414,85626.0
2021-10-27 09:40:00,45.3,45.36,45.28,45.32,11976.0,42.8131,42.8698,42.7942,42.832,11976.0
2021-10-27 09:50:00,45.31,45.51,45.31,45.48,13946.0,42.8225,43.0116,42.8225,42.9832,13946.0
2021-10-27 10:00:00,45.48,45.51,45.05,45.12,40308.0,42.9832,43.0116,42.5768,42.643,40308.0
2021-10-27 10:10:00,45.11,45.14,44.95,45.06,22104.0,42.6335,42.6619,42.4823,42.5863,22104.0
2021-10-27 10:20:00,45.08,45.16,44.99,45.09,18377.0,42.6052,42.6808,42.5201,42.6146,18377.0
2021-10-27 10:30:00,45.14,45.27,45.14,45.24,8762.0,42.6619,42.7847,42.6619,42.7564,8762.0
2021-10-27 10:40:00,45.25,45.31,45.13,45.13,9303.0,42.7658,42.8225,42.6524,42.6524,9303.0
2021-10-27 10:50:00,45.16,45.2,45.13,45.14,7925.0,42.6808,42.7186,42.6524,42.6619,7925.0
2021-10-27 11:00:00,45.11,45.25,45.11,45.22,5967.0,42.6335,42.7658,42.6335,42.7375,5967.0
2021-10-27 11:10:00,45.23,45.24,45.07,45.08,5555.0,42.7469,42.7564,42.5957,42.6052,5555.0
2021-10-27 11:20:00,45.12,45.12,45.02,45.09,7317.0,42.643,42.643,42.5485,42.6146,7317.0
2021-10-27 11:30:00,45.1,45.11,45.02,45.1,3734.0,42.6241,42.6335,42.5485,42.6241,3734.0
2021-10-27 11:40:00,45.11,45.17,45.09,45.15,3946.0,42.6335,42.6902,42.6146,42.6713,3946.0
2021-10-27 11:50:00,45.14,45.21,45.14,45.19,9260.0,42.6619,42.728,42.6619,42.7091,9260.0
2021-10-27 12:00:00,45.18,45.3,45.18,45.26,17109.0,42.6997,42.8131,42.6997,42.7753,17109.0
2021-10-27 12:10:00,45.27,45.27,45.2,45.22,12359.0,42.7847,42.7847,42.7186,42.7375,12359.0
2021-10-27 12:20:00,45.23,45.25,45.19,45.21,5771.0,42.7469,42.7658,42.7091,42.728,5771.0
2021-10-27 12:30:00,45.22,45.22,45.13,45.15,8847.0,42.7375,42.7375,42.6524,42.6713,8847.0
2021-10-27 12:40:00,45.16,45.19,45.13,45.19,8102.0,42.6808,42.7091,42.6524,42.7091,8102.0
2021-10-27 12:50:00,45.2,45.21,45.16,45.18,5620.0,42.7186,42.728,42.6808,42.6997,5620.0
2021-10-27 13:00:00,45.19,45.36,45.19,45.34,12791.0,42.7091,42.8698,42.7091,42.8509,12791.0
2021-10-27 13:10:00,45.32,45.34,45.29,45.31,6175.0,42.832,42.8509,42.8036,42.8225,6175.0
2021-10-27 13:20:00,45.32,45.38,45.3,45.37,7682.0,42.832,42.8887,42.8131,42.8792,7682.0
2021-10-27 13:30:00,45.36,45.36,45.27,45.31,4295.0,42.8698,42.8698,42.7847,42.8225,4295.0
2021-10-27 13:40:00,45.32,45.32,45.26,45.26,8006.0,42.832,42.832,42.7753,42.7753,8006.0
2021-10-27 13:50:00,45.25,45.26,45.23,45.26,13113.0,42.7658,42.7753,42.7469,42.7753,13113.0
2021-10-27 14:00:00,45.26,45.3,45.23,45.3,5711.0,42.7753,42.8131,42.7469,42.8131,5711.0
2021-10-27 14:10:00,45.3,45.31,45.28,45.3,7214.0,42.8131,42.8225,42.7942,42.8131,7214.0
2021-10-27 14:20:00,45.31,45.38,45.3,45.37,11537.0,42.8225,42.8887,42.8131,42.8792,11537.0
2021-10-27 14:30:00,45.36,45.42,45.35,45.41,4132.0,42.8698,42.9265,42.8603,42.9171,4132.0
2021-10-27 14:40:00,45.4,45.45,45.4,45.42,9239.0,42.9076,42.9549,42.9076,42.9265,9239.0
2021-10-27 14:50:00,45.42,45.42,45.35,45.39,4546.0,42.9265,42.9265,42.8603,42.8981,4546.0
2021-10-27 15:00:00,45.38,45.38,45.18,45.18,8561.0,42.8887,42.8887,42.6997,42.6997,8561.0
2021-10-27 15:10:00,45.19,45.19,45.01,45.01,22546.0,42.7091,42.7091,42.539,42.539,22546.0
2021-10-27 15:20:00,45.01,45.15,45.01,45.15,31276.0,42.539,42.6713,42.539,42.6713,31276.0
2021-10-27 15:30:00,45.15,45.21,45.12,45.21,14966.0,42.6713,42.728,42.643,42.728,14966.0
2021-10-27 15:40:00,45.2,45.23,45.13,45.14,26469.0,42.7186,42.7469,42.6524,42.6619,26469.0
2021-10-27 15:50:00,45.14,45.17,45.03,45.03,55841.0,42.6619,42.6902,42.5579,42.5579,55841.0
2021-10-28 09:30:00,45.09,45.27,44.78,44.94,111905.0,42.6146,42.7847,42.3216,42.4729,111905.0
2021-10-28 09:40:00,44.88,45.04,44.77,44.91,21938.0,42.4161,42.5674,42.3122,42.4445,21938.0
2021-10-28 09:50:00,44.87,45.15,44.79,45.14,23126.0,42.4067,42.6713,42.3311,42.6619,23126.0
2021-10-28 10:00:00,45.11,45.18,45.01,45.01,17288.0,42.6335,42.6997,42.539,42.539,17288.0
2021-10-28 10:10:00,44.96,45.01,44.8,44.91,13487.0,42.4918,42.539,42.3405,42.4445,13487.0
2021-10-28 10:20:00,44.89,44.89,44.74,44.77,12625.0,42.4256,42.4256,42.2838,42.3122,12625.0
2021-10-28 10:30:00,44.76,44.86,44.53,44.53,22526.0,42.3027,42.3972,42.0854,42.0854,22526.0
2021-10-28 10:40:00,44.51,44.76,44.47,44.76,19678.0,42.0665,42.3027,42.0287,42.3027,19678.0
2021-10-28 10:50:00,44.79,44.83,44.66,44.66,7529.0,42.3311,42.3689,42.2082,42.2082,7529.0
2021-10-28 11:00:00,44.65,44.7,44.62,44.66,3652.0,42.1988,42.246,42.1704,42.2082,3652.0
2021-10-28 11:10:00,44.68,44.75,44.63,44.7,9641.0,42.2271,42.2933,42.1799,42.246,9641.0
2021-10-28 11:20:00,44.73,44.8,44.65,44.78,5606.0,42.2744,42.3405,42.1988,42.3216,5606.0
2021-10-28 11:30:00,44.74,44.79,44.71,44.79,2794.0,42.2838,42.3311,42.2555,42.3311,2794.0
2021-10-28 11:40:00,44.79,44.81,44.76,44.78,1700.0,42.3311,42.35,42.3027,42.3216,1700.0
2021-10-28 11:50:00,44.76,44.76,44.67,44.67,2213.0,42.3027,42.3027,42.2177,42.2177,2213.0
2021-10-28 12:00:00,44.68,44.71,44.65,44.65,4380.0,42.2271,42.2555,42.1988,42.1988,4380.0
2021-10-28 12:10:00,44.62,44.69,44.61,44.69,3015.0,42.1704,42.2366,42.161,42.2366,3015.0
2021-10-28 12:20:00,44.7,44.72,44.67,44.71,2800.0,42.246,42.2649,42.2177,42.2555,2800.0
2021-10-28 12:30:00,44.69,44.71,44.68,44.69,2276.0,42.2366,42.2555,42.2271,42.2366,2276.0
2021-10-28 12:40:00,44.69,44.71,44.65,44.7,6964.0,42.2366,42.2555,42.1988,42.246,6964.0
2021-10-28 12:50:00,44.71,44.71,44.59,44.6,3704.0,42.2555,42.2555,42.1421,42.1515,3704.0
2021-10-28 13:00:00,44.62,44.62,44.55,44.56,3507.0,42.1704,42.1704,42.1043,42.1137,3507.0
2021-10-28 13:10:00,44.56,44.61,44.55,44.61,2936.0,42.1137,42.161,42.1043,42.161,2936.0
2021-10-28 13:20:00,44.61,44.61,44.55,44.6,2648.0,42.161,42.161,42.1043,42.1515,2648.0
2021-10-28 13:30:00,44.6,44.66,44.59,44.66,2328.0,42.1515,42.2082,42.1421,42.2082,2328.0
2021-10-28 13:40:00,44.66,44.66,44.61,44.62,2570.0,42.2082,42.2082,42.161,42.1704,2570.0
2021-10-28 13:50:00,44.65,44.66,44.59,44.59,4078.0,42.1988,42.2082,42.1421,42.1421,4078.0
2021-10-28 14:00:00,44.6,44.6,44.57,44.57,1565.0,42.1515,42.1515,42.1232,42.1232,1565.0
2021-10-28 14:10:00,44.58,44.61,44.58,44.58,3868.0,42.1326,42.161,42.1326,42.1326,3868.0
2021-10-28 14:20:00,44.58,44.58,44.54,44.56,2621.0,42.1326,42.1326,42.0948,42.1137,2621.0
2021-10-28 14:30:00,44.57,44.63,44.57,44.63,2841.0,42.1232,42.1799,42.1232,42.1799,2841.0
2021-10-28 14:40:00,44.62,44.64,44.61,44.61,2636.0,42.1704,42.1893,42.161,42.161,2636.0
2021-10-28 14:50:00,44.62,44.62,44.53,44.53,6555.0,42.1704,42.1704,42.0854,42.0854,6555.0
2021-10-28 15:00:00,44.53,44.61,44.53,44.61,15713.0,42.0854,42.161,42.0854,42.161,15713.0
2021-10-28 15:10:00,44.61,44.63,44.56,44.58,13204.0,42.161,42.1799,42.1137,42.1326,13204.0
2021-10-28 15:20:00,44.58,44.58,44.47,44.47,20682.0,42.1326,42.1326,42.0287,42.0287,20682.0
2021-10-28 15:30:00,44.47,44.49,44.4,44.42,27115.0,42.0287,42.0476,41.9625,41.9814,27115.0
2021-10-28 15:40:00,44.42,44.47,44.41,44.45,23254.0,41.9814,42.0287,41.9719,42.0098,23254.0
2021-10-28 15:50:00,44.45,44.55,44.42,44.55,101142.0,42.0098,42.1043,41.9814,42.1043,101142.0
2021-10-29 09:30:00,43.77,43.88,43.36,43.4,79547.0,41.3671,41.471,40.9796,41.0174,79547.0
2021-10-29 09:40:00,43.35,43.35,43.2,43.2,29079.0,40.9701,40.9701,40.8284,40.8284,29079.0
2021-10-29 09:50:00,43.19,43.56,43.14,43.47,32074.0,40.8189,41.1686,40.7717,41.0836,32074.0
2021-10-29 10:00:00,43.43,43.79,43.38,43.77,31278.0,41.0458,41.386,40.9985,41.3671,31278.0
2021-10-29 10:10:00,43.77,43.81,43.65,43.68,19217.0,41.3671,41.4049,41.2537,41.282,19217.0
2021-10-29 10:20:00,43.67,43.67,43.46,43.58,22074.0,41.2726,41.2726,41.0741,41.1875,22074.0
2021-10-29 10:30:00,43.56,43.76,43.49,43.75,6543.0,41.1686,41.3576,41.1025,41.3482,6543.0
2021-10-29 10:40:00,43.77,43.81,43.64,43.65,16059.0,41.3671,41.4049,41.2442,41.2537,16059.0
2021-10-29 10:50:00,43.7,43.78,43.56,43.73,8584.0,41.3009,41.3765,41.1686,41.3293,8584.0
2021-10-29 11:00:00,43.73,43.77,43.62,43.71,11653.0,41.3293,41.3671,41.2253,41.3104,11653.0
2021-10-29 11:10:00,43.71,43.75,43.59,43.64,11067.0,41.3104,41.3482,41.197,41.2442,11067.0
2021-10-29 11:20:00,43.67,43.79,43.63,43.69,13456.0,41.2726,41.386,41.2348,41.2915,13456.0
2021-10-29 11:30:00,43.7,43.75,43.67,43.72,12610.0,41.3009,41.3482,41.2726,41.3198,12610.0
2021-10-29 11:40:00,43.69,43.69,43.6,43.6,7419.0,41.2915,41.2915,41.2064,41.2064,7419.0
2021-10-29 11:50:00,43.62,43.69,43.62,43.68,24073.0,41.2253,41.2915,41.2253,41.282,24073.0
2021-10-29 12:00:00,43.67,43.67,43.58,43.6,6053.0,41.2726,41.2726,41.1875,41.2064,6053.0
2021-10-29 12:10:00,43.58,43.58,43.5,43.52,6545.0,41.1875,41.1875,41.1119,41.1308,6545.0
2021-10-29 12:20:00,43.51,43.59,43.51,43.57,6217.0,41.1214,41.197,41.1214,41.1781,6217.0
2021-10-29 12:30:00,43.58,43.58,43.5,43.5,5139.0,41.1875,41.1875,41.1119,41.1119,5139.0
2021-10-29 12:40:00,43.49,43.58,43.49,43.56,12228.0,41.1025,41.1875,41.1025,41.1686,12228.0
2021-10-29 12:50:00,43.54,43.55,43.45,43.45,5739.0,41.1497,41.1592,41.0647,41.0647,5739.0
2021-10-29 13:00:00,43.46,43.51,43.45,43.49,9987.0,41.0741,41.1214,41.0647,41.1025,9987.0
2021-10-29 13:10:00,43.5,43.51,43.47,43.51,8594.0,41.1119,41.1214,41.0836,41.1214,8594.0
2021-10-29 13:20:00,43.51,43.55,43.49,43.54,9489.0,41.1214,41.1592,41.1025,41.1497,9489.0
2021-10-29 13:30:00,43.54,43.57,43.48,43.52,11529.0,41.1497,41.1781,41.093,41.1308,11529.0
2021-10-29 13:40:00,43.51,43.53,43.42,43.45,5990.0,41.1214,41.1403,41.0363,41.0647,5990.0
2021-10-29 13:50:00,43.45,43.46,43.34,43.35,14420.0,41.0647,41.0741,40.9607,40.9701,14420.0
2021-10-29 14:00:00,43.34,43.38,43.26,43.26,23363.0,40.9607,40.9985,40.8851,40.8851,23363.0
2021-10-29 14:10:00,43.25,43.32,43.25,43.29,25791.0,40.8756,40.9418,40.8756,40.9134,25791.0
2021-10-29 14:20:00,43.28,43.28,43.2,43.21,3756.0,40.904,40.904,40.8284,40.8378,3756.0
2021-10-29 14:30:00,43.19,43.29,43.17,43.28,8221.0,40.8189,40.9134,40.8,40.904,8221.0
2021-10-29 14:40:00,43.23,43.27,43.22,43.24,11500.0,40.8567,40.8945,40.8473,40.8662,11500.0
2021-10-29 14:50:00,43.22,43.23,43.19,43.23,5974.0,40.8473,40.8567,40.8189,40.8567,5974.0
2021-10-29 15:00:00,43.23,43.37,43.23,43.37,15147.0,40.8567,40.989,40.8567,40.989,15147.0
2021-10-29 15:10:00,43.36,43.41,43.27,43.27,7394.0,40.9796,41.0268,40.8945,40.8945,7394.0
2021-10-29 15:20:00,43.27,43.33,43.27,43.31,6378.0,40.8945,40.9512,40.8945,40.9323,6378.0
2021-10-29 15:30:00,43.32,43.34,43.23,43.33,27945.0,40.9418,40.9607,40.8567,40.9512,27945.0
2021-10-29 15:40:00,43.33,43.43,43.32,43.41,44212.0,40.9512,41.0458,40.9418,41.0268,44212.0
2021-10-29 15:50:00,43.4,43.41,43.24,43.32,118124.0,41.0174,41.0268,40.8662,40.9418,118124.0
2021-11-01 09:30:00,43.47,43.47,42.86,43.15,81692.0,41.0836,41.0836,40.507,40.7811,81692.0
2021-11-01 09:40:00,43.2,43.36,43.2,43.3,14293.0,40.8284,40.9796,40.8284,40.9229,14293.0
2021-11-01 09:50:00,43.28,43.55,43.26,43.53,16314.0,40.904,41.1592,40.8851,41.1403,16314.0
2021-11-01 10:00:00,43.55,43.66,43.35,43.36,26842.0,41.1592,41.2631,40.9701,40.9796,26842.0
2021-11-01 10:10:00,43.37,43.57,43.34,43.55,14898.0,40.989,41.1781,40.9607,41.1592,14898.0
2021-11-01 10:20:00,43.55,43.79,43.5,43.71,17700.0,41.1592,41.386,41.1119,41.3104,17700.0
2021-11-01 10:30:00,43.71,43.84,43.7,43.71,22847.0,41.3104,41.4332,41.3009,41.3104,22847.0
2021-11-01 10:40:00,43.71,43.8,43.63,43.63,5461.0,41.3104,41.3954,41.2348,41.2348,5461.0
2021-11-01 10:50:00,43.64,43.78,43.64,43.74,8710.0,41.2442,41.3765,41.2442,41.3387,8710.0
2021-11-01 11:00:00,43.74,43.74,43.62,43.62,6757.0,41.3387,41.3387,41.2253,41.2253,6757.0
2021-11-01 11:10:00,43.63,43.63,43.55,43.58,14942.0,41.2348,41.2348,41.1592,41.1875,14942.0
2021-11-01 11:20:00,43.57,43.64,43.55,43.57,9818.0,41.1781,41.2442,41.1592,41.1781,9818.0
2021-11-01 11:30:00,43.58,43.69,43.58,43.68,8705.0,41.1875,41.2915,41.1875,41.282,8705.0
2021-11-01 11:40:00,43.69,43.76,43.67,43.68,6003.0,41.2915,41.3576,41.2726,41.282,6003.0
2021-11-01 11:50:00,43.67,43.78,43.65,43.75,6805.0,41.2726,41.3765,41.2537,41.3482,6805.0
2021-11-01 12:00:00,43.75,43.79,43.64,43.64,5745.0,41.3482,41.386,41.2442,41.2442,5745.0
2021-11-01 12:10:00,43.61,43.64,43.58,43.61,5061.0,41.2159,41.2442,41.1875,41.2159,5061.0
2021-11-01 12:20:00,43.6,43.62,43.57,43.61,2625.0,41.2064,41.2253,41.1781,41.2159,2625.0
2021-11-01 12:30:00,43.64,43.67,43.64,43.66,7792.0,41.2442,41.2726,41.2442,41.2631,7792.0
2021-11-01 12:40:00,43.67,43.69,43.63,43.69,2874.0,41.2726,41.2915,41.2348,41.2915,2874.0
2021-11-01 12:50:00,43.7,43.75,43.7,43.75,4762.0,41.3009,41.3482,41.3009,41.3482,4762.0
2021-11-01 13:00:00,43.76,43.8,43.74,43.75,3204.0,41.3576,41.3954,41.3387,41.3482,3204.0
2021-11-01 13:10:00,43.74,43.77,43.73,43.74,5350.0,41.3387,41.3671,41.3293,41.3387,5350.0
2021-11-01 13:20:00,43.75,43.8,43.71,43.8,5429.0,41.3482,41.3954,41.3104,41.3954,5429.0
2021-11-01 13:30:00,43.81,43.81,43.77,43.79,5300.0,41.4049,41.4049,41.3671,41.386,5300.0
2021-11-01 13:40:00,43.78,43.78,43.69,43.72,5208.0,41.3765,41.3765,41.2915,41.3198,5208.0
2021-11-01 13:50:00,43.72,43.72,43.62,43.65,6183.0,41.3198,41.3198,41.2253,41.2537,6183.0
2021-11-01 14:00:00,43.65,43.67,43.6,43.64,8474.0,41.2537,41.2726,41.2064,41.2442,8474.0
2021-11-01 14:10:00,43.65,43.65,43.57,43.59,6917.0,41.2537,41.2537,41.1781,41.197,6917.0
2021-11-01 14:20:00,43.59,43.59,43.54,43.59,6265.0,41.197,41.197,41.1497,41.197,6265.0
2021-11-01 14:30:00,43.59,43.62,43.54,43.54,7082.0,41.197,41.2253,41.1497,41.1497,7082.0
2021-11-01 14:40:00,43.54,43.54,43.48,43.49,8054.0,41.1497,41.1497,41.093,41.1025,8054.0
2021-11-01 14:50:00,43.5,43.51,43.45,43.45,6020.0,41.1119,41.1214,41.0647,41.0647,6020.0
2021-11-01 15:00:00,43.45,43.48,43.43,43.48,9444.0,41.0647,41.093,41.0458,41.093,9444.0
2021-11-01 15:10:00,43.46,43.47,43.43,43.45,10252.0,41.0741,41.0836,41.0458,41.0647,10252.0
2021-11-01 15:20:00,43.45,43.46,43.41,43.41,13127.0,41.0647,41.0741,41.0268,41.0268,13127.0
2021-11-01 15:30:00,43.41,43.51,43.4,43.51,8985.0,41.0268,41.1214,41.0174,41.1214,8985.0
2021-11-01 15:40:00,43.51,43.56,43.5,43.56,18333.0,41.1214,41.1686,41.1119,41.1686,18333.0
2021-11-01 15:50:00,43.56,43.66,43.55,43.64,52698.0,41.1686,41.2631,41.1592,41.2442,52698.0
2021-11-02 09:30:00,43.27,43.3,42.76,42.82,65515.0,40.8945,40.9229,40.4125,40.4692,65515.0
2021-11-02 09:40:00,42.81,43.06,42.77,42.99,19578.0,40.4598,40.6961,40.422,40.6299,19578.0
2021-11-02 09:50:00,43.0,43.01,42.87,42.88,10023.0,40.6394,40.6488,40.5165,40.5259,10023.0
2021-11-02 10:00:00,42.89,42.93,42.77,42.81,9592.0,40.5354,40.5732,40.422,40.4598,9592.0
2021-11-02 10:10:00,42.84,42.96,42.81,42.86,15517.0,40.4881,40.6016,40.4598,40.507,15517.0
2021-11-02 10:20:00,42.84,42.84,42.69,42.77,12880.0,40.4881,40.4881,40.3464,40.422,12880.0
2021-11-02 10:30:00,42.75,42.76,42.65,42.76,19573.0,40.4031,40.4125,40.3086,40.4125,19573.0
2021-11-02 10:40:00,42.76,42.85,42.62,42.76,26644.0,40.4125,40.4976,40.2802,40.4125,26644.0
2021-11-02 10:50:00,42.77,42.85,42.72,42.85,21902.0,40.422,40.4976,40.3747,40.4976,21902.0
2021-11-02 11:00:00,42.84,42.91,42.8,42.87,22023.0,40.4881,40.5543,40.4503,40.5165,22023.0
2021-11-02 11:10:00,42.87,42.97,42.82,42.95,15656.0,40.5165,40.611,40.4692,40.5921,15656.0
2021-11-02 11:20:00,42.96,42.99,42.84,42.88,19303.0,40.6016,40.6299,40.4881,40.5259,19303.0
2021-11-02 11:30:00,42.89,42.89,42.77,42.82,13748.0,40.5354,40.5354,40.422,40.4692,13748.0
2021-11-02 11:40:00,42.82,42.87,42.81,42.81,19193.0,40.4692,40.5165,40.4598,40.4598,19193.0
2021-11-02 11:50:00,42.8,42.8,42.68,42.72,34254.0,40.4503,40.4503,40.3369,40.3747,34254.0
2021-11-02 12:00:00,42.71,42.72,42.64,42.66,14708.0,40.3653,40.3747,40.2991,40.318,14708.0
2021-11-02 12:10:00,42.68,42.7,42.66,42.68,17935.0,40.3369,40.3558,40.318,40.3369,17935.0
2021-11-02 12:20:00,42.68,42.68,42.64,42.65,11067.0,40.3369,40.3369,40.2991,40.3086,11067.0
2021-11-02 12:30:00,42.65,42.67,42.6,42.64,21122.0,40.3086,40.3275,40.2613,40.2991,21122.0
2021-11-02 12:40:00,42.63,42.63,42.56,42.59,11815.0,40.2897,40.2897,40.2235,40.2519,11815.0
2021-11-02 12:50:00,42.58,42.58,42.54,42.54,22779.0,40.2424,40.2424,40.2046,40.2046,22779.0
2021-11-02 13:00:00,42.54,42.59,42.54,42.59,8142.0,40.2046,40.2519,40.2046,40.2519,8142.0
2021-11-02 13:10:00,42.6,42.65,42.6,42.64,15368.0,40.2613,40.3086,40.2613,40.2991,15368.0
2021-11-02 13:20:00,42.65,42.68,42.58,42.58,15302.0,40.3086,40.3369,40.2424,40.2424,15302.0
2021-11-02 13:30:00,42.57,42.58,42.54,42.58,11760.0,40.233,40.2424,40.2046,40.2424,11760.0
2021-11-02 13:40:00,42.58,42.58,42.53,42.53,15983.0,40.2424,40.2424,40.1952,40.1952,15983.0
2021-11-02 13:50:00,42.54,42.56,42.54,42.55,12487.0,40.2046,40.2235,40.2046,40.2141,12487.0
2021-11-02 14:00:00,42.55,42.55,42.47,42.48,15534.0,40.2141,40.2141,40.1385,40.1479,15534.0
2021-11-02 14:10:00,42.47,42.5,42.45,42.5,16369.0,40.1385,40.1668,40.1196,40.1668,16369.0
2021-11-02 14:20:00,42.51,42.52,42.44,42.45,11921.0,40.1763,40.1857,40.1101,40.1196,11921.0
2021-11-02 14:30:00,42.45,42.53,42.44,42.51,14368.0,40.1196,40.1952,40.1101,40.1763,14368.0
2021-11-02 14:40:00,42.52,42.58,42.52,42.58,12103.0,40.1857,40.2424,40.1857,40.2424,12103.0
2021-11-02 14:50:00,42.59,42.62,42.59,42.59,15755.0,40.2519,40.2802,40.2519,40.2519,15755.0
2021-11-02 15:00:00,42.59,42.63,42.59,42.63,15062.0,40.2519,40.2897,40.2519,40.2897,15062.0
2021-11-02 15:10:00,42.64,42.65,42.62,42.63,20961.0,40.2991,40.3086,40.2802,40.2897,20961.0
2021-11-02 15:20:00,42.62,42.65,42.6,42.65,15767.0,40.2802,40.3086,40.2613,40.3086,15767.0
2021-11-02 15:30:00,42.65,42.74,42.65,42.73,14509.0,40.3086,40.3936,40.3086,40.3842,14509.0
2021-11-02 15:40:00,42.74,42.78,42.72,42.77,40915.0,40.3936,40.4314,40.3747,40.422,40915.0
2021-11-02 15:50:00,42.77,42.92,42.77,42.9,91843.0,40.422,40.5637,40.422,40.5448,91843.0
2021-11-03 09:30:00,42.3,42.65,42.15,42.44,42772.0,39.9778,40.3086,39.836,40.1101,42772.0
2021-11-03 09:40:00,42.47,42.5,42.3,42.34,10400.0,40.1385,40.1668,39.9778,40.0156,10400.0
2021-11-03 09:50:00,42.33,42.46,42.32,42.45,10640.0,40.0061,40.129,39.9967,40.1196,10640.0
2021-11-03 10:00:00,42.4,42.5,42.3,42.32,21711.0,40.0723,40.1668,39.9778,39.9967,21711.0
2021-11-03 10:10:00,42.32,42.33,42.17,42.17,5069.0,39.9967,40.0061,39.8549,39.8549,5069.0
2021-11-03 10:20:00,42.17,42.26,42.16,42.2,5475.0,39.8549,39.94,39.8455,39.8833,5475.0
2021-11-03 10:30:00,42.18,42.26,42.13,42.17,6972.0,39.8644,39.94,39.8171,39.8549,6972.0
2021-11-03 10:40:00,42.21,42.48,42.21,42.47,8757.0,39.8927,40.1479,39.8927,40.1385,8757.0
2021-11-03 10:50:00,42.5,42.67,42.5,42.62,5101.0,40.1668,40.3275,40.1668,40.2802,5101.0
2021-11-03 11:00:00,42.61,42.68,42.61,42.61,18726.0,40.2708,40.3369,40.2708,40.2708,18726.0
2021-11-03 11:10:00,42.64,42.76,42.64,42.75,4600.0,40.2991,40.4125,40.2991,40.4031,4600.0
2021-11-03 11:20:00,42.76,42.82,42.76,42.81,6908.0,40.4125,40.4692,40.4125,40.4598,6908.0
2021-11-03 11:30:00,42.84,42.93,42.83,42.88,6252.0,40.4881,40.5732,40.4787,40.5259,6252.0
2021-11-03 11:40:00,42.83,42.93,42.81,42.91,2505.0,40.4787,40.5732,40.4598,40.5543,2505.0
2021-11-03 11:50:00,42.93,43.01,42.93,42.96,2426.0,40.5732,40.6488,40.5732,40.6016,2426.0
2021-11-03 12:00:00,42.96,42.99,42.94,42.97,5040.0,40.6016,40.6299,40.5827,40.611,5040.0
2021-11-03 12:10:00,42.97,43.04,42.97,43.0,2357.0,40.611,40.6772,40.611,40.6394,2357.0
2021-11-03 12:20:00,43.0,43.04,42.97,42.97,4820.0,40.6394,40.6772,40.611,40.611,4820.0
2021-11-03 12:30:00,42.96,43.0,42.89,42.97,6594.0,40.6016,40.6394,40.5354,40.611,6594.0
2021-11-03 12:40:00,42.95,42.95,42.9,42.91,2470.0,40.5921,40.5921,40.5448,40.5543,2470.0
2021-11-03 12:50:00,42.92,42.95,42.89,42.89,3604.0,40.5637,40.5921,40.5354,40.5354,3604.0
2021-11-03 13:00:00,42.89,42.92,42.88,42.9,1303.0,40.5354,40.5637,40.5259,40.5448,1303.0
2021-11-03 13:10:00,42.88,42.95,42.87,42.94,3981.0,40.5259,40.5921,40.5165,40.5827,3981.0
2021-11-03 13:20:00,42.98,43.01,42.96,43.0,6796.0,40.6205,40.6488,40.6016,40.6394,6796.0
2021-11-03 13:30:00,43.02,43.02,42.92,42.95,11643.0,40.6583,40.6583,40.5637,40.5921,11643.0
2021-11-03 13:40:00,42.97,43.0,42.94,42.94,2892.0,40.611,40.6394,40.5827,40.5827,2892.0
2021-11-03 13:50:00,42.92,43.0,42.91,42.98,11234.0,40.5637,40.6394,40.5543,40.6205,11234.0
2021-11-03 14:00:00,42.96,43.36,42.88,43.0,28456.0,40.6016,40.9796,40.5259,40.6394,28456.0
2021-11-03 14:10:00,43.02,43.1,42.91,43.08,22733.0,40.6583,40.7339,40.5543,40.715,22733.0
2021-11-03 14:20:00,43.1,43.35,43.08,43.14,15885.0,40.7339,40.9701,40.715,40.7717,15885.0
2021-11-03 14:30:00,43.12,43.17,42.95,43.12,28583.0,40.7528,40.8,40.5921,40.7528,28583.0
2021-11-03 14:40:00,43.14,43.56,43.1,43.56,26529.0,40.7717,41.1686,40.7339,41.1686,26529.0
2021-11-03 14:50:00,43.56,43.75,43.54,43.61,34171.0,41.1686,41.3482,41.1497,41.2159,34171.0
2021-11-03 15:00:00,43.6,43.66,43.51,43.65,17187.0,41.2064,41.2631,41.1214,41.2537,17187.0
2021-11-03 15:10:00,43.65,43.66,43.49,43.49,24678.0,41.2537,41.2631,41.1025,41.1025,24678.0
2021-11-03 15:20:00,43.48,43.59,43.42,43.59,16866.0,41.093,41.197,41.0363,41.197,16866.0
2021-11-03 15:30:00,43.58,43.72,43.58,43.7,28201.0,41.1875,41.3198,41.1875,41.3009,28201.0
2021-11-03 15:40:00,43.69,43.73,43.64,43.65,59473.0,41.2915,41.3293,41.2442,41.2537,59473.0
2021-11-03 15:50:00,43.64,43.67,43.5,43.52,103015.0,41.2442,41.2726,41.1119,41.1308,103015.0
2021-11-04 09:30:00,44.19,44.67,43.96,44.26,108760.0,41.764,42.2177,41.5467,41.8302,108760.0
2021-11-04 09:40:00,44.28,44.53,44.06,44.07,32760.0,41.8491,42.0854,41.6412,41.6506,32760.0
2021-11-04 09:50:00,44.06,44.24,43.96,44.21,34905.0,41.6412,41.8113,41.5467,41.7829,34905.0
2021-11-04 10:00:00,44.23,44.4,44.21,44.32,31957.0,41.8018,41.9625,41.7829,41.8869,31957.0
2021-11-04 10:10:00,44.34,44.5,44.2,44.21,26134.0,41.9058,42.057,41.7735,41.7829,26134.0
2021-11-04 10:20:00,44.24,44.28,44.11,44.12,26215.0,41.8113,41.8491,41.6884,41.6979,26215.0
2021-11-04 10:30:00,44.12,44.12,43.91,44.04,19782.0,41.6979,41.6979,41.4994,41.6223,19782.0
2021-11-04 10:40:00,44.08,44.12,44.02,44.06,9261.0,41.6601,41.6979,41.6034,41.6412,9261.0
2021-11-04 10:50:00,44.07,44.13,43.99,44.04,11324.0,41.6506,41.7073,41.575,41.6223,11324.0
2021-11-04 11:00:00,44.02,44.02,43.77,43.82,11310.0,41.6034,41.6034,41.3671,41.4143,11310.0
2021-11-04 11:10:00,43.82,43.85,43.74,43.85,11294.0,41.4143,41.4427,41.3387,41.4427,11294.0
2021-11-04 11:20:00,43.8,43.82,43.62,43.62,10080.0,41.3954,41.4143,41.2253,41.2253,10080.0
2021-11-04 11:30:00,43.62,43.62,43.49,43.53,11923.0,41.2253,41.2253,41.1025,41.1403,11923.0
2021-11-04 11:40:00,43.55,43.59,43.42,43.48,7455.0,41.1592,41.197,41.0363,41.093,7455.0
2021-11-04 11:50:00,43.47,43.53,43.4,43.49,9646.0,41.0836,41.1403,41.0174,41.1025,9646.0
2021-11-04 12:00:00,43.49,43.58,43.48,43.51,8801.0,41.1025,41.1875,41.093,41.1214,8801.0
2021-11-04 12:10:00,43.47,43.49,43.34,43.34,9571.0,41.0836,41.1025,40.9607,40.9607,9571.0
2021-11-04 12:20:00,43.35,43.44,43.35,43.39,6596.0,40.9701,41.0552,40.9701,41.0079,6596.0
2021-11-04 12:30:00,43.38,43.52,43.36,43.47,7706.0,40.9985,41.1308,40.9796,41.0836,7706.0
2021-11-04 12:40:00,43.45,43.47,43.4,43.46,9053.0,41.0647,41.0836,41.0174,41.0741,9053.0
2021-11-04 12:50:00,43.47,43.52,43.36,43.43,4051.0,41.0836,41.1308,40.9796,41.0458,4051.0
2021-11-04 13:00:00,43.43,43.44,43.28,43.39,6471.0,41.0458,41.0552,40.904,41.0079,6471.0
2021-11-04 13:10:00,43.39,43.49,43.37,43.49,5698.0,41.0079,41.1025,40.989,41.1025,5698.0
2021-11-04 13:20:00,43.48,43.5,43.36,43.42,9248.0,41.093,41.1119,40.9796,41.0363,9248.0
2021-11-04 13:30:00,43.44,43.44,43.35,43.39,3581.0,41.0552,41.0552,40.9701,41.0079,3581.0
2021-11-04 13:40:00,43.38,43.48,43.38,43.42,11906.0,40.9985,41.093,40.9985,41.0363,11906.0
2021-11-04 13:50:00,43.47,43.5,43.43,43.46,6323.0,41.0836,41.1119,41.0458,41.0741,6323.0
2021-11-04 14:00:00,43.5,43.5,43.42,43.45,6912.0,41.1119,41.1119,41.0363,41.0647,6912.0
2021-11-04 14:10:00,43.44,43.44,43.35,43.37,7237.0,41.0552,41.0552,40.9701,40.989,7237.0
2021-11-04 14:20:00,43.39,43.4,43.3,43.31,5190.0,41.0079,41.0174,40.9229,40.9323,5190.0
2021-11-04 14:30:00,43.31,43.32,43.24,43.32,4940.0,40.9323,40.9418,40.8662,40.9418,4940.0
2021-11-04 14:40:00,43.31,43.32,43.27,43.27,5378.0,40.9323,40.9418,40.8945,40.8945,5378.0
2021-11-04 14:50:00,43.26,43.35,43.26,43.29,8721.0,40.8851,40.9701,40.8851,40.9134,8721.0
2021-11-04 15:00:00,43.3,43.4,43.26,43.29,7858.0,40.9229,41.0174,40.8851,40.9134,7858.0
2021-11-04 15:10:00,43.28,43.37,43.28,43.36,4658.0,40.904,40.989,40.904,40.9796,4658.0
2021-11-04 15:20:00,43.38,43.4,43.37,43.4,2711.0,40.9985,41.0174,40.989,41.0174,2711.0
2021-11-04 15:30:00,43.41,43.45,43.31,43.32,5178.0,41.0268,41.0647,40.9323,40.9418,5178.0
2021-11-04 15:40:00,43.33,43.37,43.32,43.32,16861.0,40.9512,40.989,40.9418,40.9418,16861.0
2021-11-04 15:50:00,43.33,43.37,43.28,43.29,44680.0,40.9512,40.989,40.904,40.9134,44680.0
2021-11-05 09:30:00,43.71,43.75,43.36,43.53,39624.0,41.3104,41.3482,40.9796,41.1403,39624.0
2021-11-05 09:40:00,43.45,43.67,43.45,43.59,11023.0,41.0647,41.2726,41.0647,41.197,11023.0
2021-11-05 09:50:00,43.55,43.55,43.35,43.39,12162.0,41.1592,41.1592,40.9701,41.0079,12162.0
2021-11-05 10:00:00,43.42,43.65,43.38,43.41,9788.0,41.0363,41.2537,40.9985,41.0268,9788.0
2021-11-05 10:10:00,43.36,43.38,43.28,43.3,7022.0,40.9796,40.9985,40.904,40.9229,7022.0
2021-11-05 10:20:00,43.3,43.46,43.27,43.45,4660.0,40.9229,41.0741,40.8945,41.0647,4660.0
2021-11-05 10:30:00,43.47,43.49,43.42,43.47,7840.0,41.0836,41.1025,41.0363,41.0836,7840.0
2021-11-05 10:40:00,43.48,43.51,43.37,43.46,14288.0,41.093,41.1214,40.989,41.0741,14288.0
2021-11-05 10:50:00,43.47,43.6,43.44,43.57,10734.0,41.0836,41.2064,41.0552,41.1781,10734.0
2021-11-05 11:00:00,43.6,43.63,43.49,43.56,8355.0,41.2064,41.2348,41.1025,41.1686,8355.0
2021-11-05 11:10:00,43.56,43.74,43.54,43.74,6403.0,41.1686,41.3387,41.1497,41.3387,6403.0
2021-11-05 11:20:00,43.75,43.81,43.7,43.81,6403.0,41.3482,41.4049,41.3009,41.4049,6403.0
2021-11-05 11:30:00,43.81,44.0,43.8,43.99,17324.0,41.4049,41.5845,41.3954,41.575,17324.0
2021-11-05 11:40:00,44.0,44.12,43.92,43.92,14793.0,41.5845,41.6979,41.5089,41.5089,14793.0
2021-11-05 11:50:00,43.91,43.97,43.89,43.92,11536.0,41.4994,41.5561,41.4805,41.5089,11536.0
2021-11-05 12:00:00,43.93,44.04,43.93,43.99,11049.0,41.5183,41.6223,41.5183,41.575,11049.0
2021-11-05 12:10:00,43.98,44.2,43.98,44.16,13544.0,41.5656,41.7735,41.5656,41.7357,13544.0
2021-11-05 12:20:00,44.16,44.32,44.13,44.26,26083.0,41.7357,41.8869,41.7073,41.8302,26083.0
2021-11-05 12:30:00,44.25,44.27,44.2,44.27,7376.0,41.8207,41.8396,41.7735,41.8396,7376.0
2021-11-05 12:40:00,44.27,44.3,44.22,44.23,10149.0,41.8396,41.868,41.7924,41.8018,10149.0
2021-11-05 12:50:00,44.22,44.24,44.19,44.19,6486.0,41.7924,41.8113,41.764,41.764,6486.0
2021-11-05 13:00:00,44.17,44.17,44.05,44.06,2400.0,41.7451,41.7451,41.6317,41.6412,2400.0
2021-11-05 13:10:00,44.05,44.07,43.98,44.07,8801.0,41.6317,41.6506,41.5656,41.6506,8801.0
2021-11-05 13:20:00,44.09,44.1,44.03,44.06,3731.0,41.6695,41.679,41.6128,41.6412,3731.0
2021-11-05 13:30:00,44.05,44.13,44.04,44.11,4543.0,41.6317,41.7073,41.6223,41.6884,4543.0
2021-11-05 13:40:00,44.08,44.15,44.06,44.15,5797.0,41.6601,41.7262,41.6412,41.7262,5797.0
2021-11-05 13:50:00,44.17,44.25,44.17,44.24,3544.0,41.7451,41.8207,41.7451,41.8113,3544.0
2021-11-05 14:00:00,44.25,44.28,44.23,44.24,12820.0,41.8207,41.8491,41.8018,41.8113,12820.0
2021-11-05 14:10:00,44.24,44.37,44.22,44.37,16471.0,41.8113,41.9341,41.7924,41.9341,16471.0
2021-11-05 14:20:00,44.38,44.5,44.38,44.5,21123.0,41.9436,42.057,41.9436,42.057,21123.0
2021-11-05 14:30:00,44.49,44.51,44.43,44.46,7847.0,42.0476,42.0665,41.9909,42.0192,7847.0
2021-11-05 14:40:00,44.46,44.46,44.4,44.43,10226.0,42.0192,42.0192,41.9625,41.9909,10226.0
2021-11-05 14:50:00,44.41,44.48,44.41,44.47,10801.0,41.9719,42.0381,41.9719,42.0287,10801.0
2021-11-05 15:00:00,44.47,44.47,44.35,44.47,9816.0,42.0287,42.0287,41.9152,42.0287,9816.0
2021-11-05 15:10:00,44.48,44.52,44.46,44.52,21527.0,42.0381,42.0759,42.0192,42.0759,21527.0
2021-11-05 15:20:00,44.53,44.63,44.5,44.62,25725.0,42.0854,42.1799,42.057,42.1704,25725.0
2021-11-05 15:30:00,44.63,44.65,44.58,44.58,24240.0,42.1799,42.1988,42.1326,42.1326,24240.0
2021-11-05 15:40:00,44.58,44.67,44.58,44.63,72815.0,42.1326,42.2177,42.1326,42.1799,72815.0
2021-11-05 15:50:00,44.64,44.74,44.64,44.73,129456.0,42.1893,42.2838,42.1893,42.2744,129456.0
2021-11-08 09:30:00,45.18,45.28,44.88,45.12,129382.0,42.6997,42.7942,42.4161,42.643,129382.0
2021-11-08 09:40:00,45.13,45.16,44.91,45.02,49135.0,42.6524,42.6808,42.4445,42.5485,49135.0
2021-11-08 09:50:00,45.04,45.08,44.94,44.97,31169.0,42.5674,42.6052,42.4729,42.5012,31169.0
2021-11-08 10:00:00,45.02,45.06,44.94,44.99,27527.0,42.5485,42.5863,42.4729,42.5201,27527.0
2021-11-08 10:10:00,44.98,45.04,44.89,44.98,9371.0,42.5107,42.5674,42.4256,42.5107,9371.0
2021-11-08 10:20:00,44.98,45.11,44.93,45.09,29843.0,42.5107,42.6335,42.4634,42.6146,29843.0
2021-11-08 10:30:00,45.08,45.24,45.06,45.2,29903.0,42.6052,42.7564,42.5863,42.7186,29903.0
2021-11-08 10:40:00,45.21,45.23,44.95,44.99,34988.0,42.728,42.7469,42.4823,42.5201,34988.0
2021-11-08 10:50:00,45.01,45.03,44.97,44.97,12933.0,42.539,42.5579,42.5012,42.5012,12933.0
2021-11-08 11:00:00,44.97,45.05,44.9,45.02,32184.0,42.5012,42.5768,42.435,42.5485,32184.0
2021-11-08 11:10:00,45.01,45.07,44.96,45.04,19145.0,42.539,42.5957,42.4918,42.5674,19145.0
2021-11-08 11:20:00,45.03,45.17,45.02,45.13,25587.0,42.5579,42.6902,42.5485,42.6524,25587.0
2021-11-08 11:30:00,45.13,45.29,45.13,45.29,26706.0,42.6524,42.8036,42.6524,42.8036,26706.0
2021-11-08 11:40:00,45.28,45.33,45.25,45.27,22474.0,42.7942,42.8414,42.7658,42.7847,22474.0
2021-11-08 11:50:00,45.28,45.37,45.27,45.37,26161.0,42.7942,42.8792,42.7847,42.8792,26161.0
2021-11-08 12:00:00,45.37,45.4,45.29,45.29,27857.0,42.8792,42.9076,42.8036,42.8036,27857.0
2021-11-08 12:10:00,45.3,45.32,45.27,45.27,13738.0,42.8131,42.832,42.7847,42.7847,13738.0
2021-11-08 12:20:00,45.23,45.28,45.2,45.24,15656.0,42.7469,42.7942,42.7186,42.7564,15656.0
2021-11-08 12:30:00,45.25,45.3,45.24,45.27,11939.0,42.7658,42.8131,42.7564,42.7847,11939.0
2021-11-08 12:40:00,45.27,45.27,45.17,45.25,8611.0,42.7847,42.7847,42.6902,42.7658,8611.0
2021-11-08 12:50:00,45.26,45.28,45.23,45.27,5831.0,42.7753,42.7942,42.7469,42.7847,5831.0
2021-11-08 13:00:00,45.27,45.28,45.19,45.21,9540.0,42.7847,42.7942,42.7091,42.728,9540.0
2021-11-08 13:10:00,45.21,45.31,45.19,45.31,9044.0,42.728,42.8225,42.7091,42.8225,9044.0
2021-11-08 13:20:00,45.32,45.36,45.29,45.34,9926.0,42.832,42.8698,42.8036,42.8509,9926.0
2021-11-08 13:30:00,45.33,45.33,45.24,45.27,6725.0,42.8414,42.8414,42.7564,42.7847,6725.0
2021-11-08 13:40:00,45.27,45.29,45.24,45.24,13655.0,42.7847,42.8036,42.7564,42.7564,13655.0
2021-11-08 13:50:00,45.23,45.24,45.17,45.21,10570.0,42.7469,42.7564,42.6902,42.728,10570.0
2021-11-08 14:00:00,45.21,45.3,45.2,45.29,6428.0,42.728,42.8131,42.7186,42.8036,6428.0
2021-11-08 14:10:00,45.29,45.31,45.28,45.3,10680.0,42.8036,42.8225,42.7942,42.8131,10680.0
2021-11-08 14:20:00,45.3,45.33,45.29,45.31,18223.0,42.8131,42.8414,42.8036,42.8225,18223.0
2021-11-08 14:30:00,45.31,45.32,45.25,45.25,11780.0,42.8225,42.832,42.7658,42.7658,11780.0
2021-11-08 14:40:00,45.25,45.3,45.25,45.28,15199.0,42.7658,42.8131,42.7658,42.7942,15199.0
2021-11-08 14:50:00,45.29,45.3,45.21,45.23,19615.0,42.8036,42.8131,42.728,42.7469,19615.0
2021-11-08 15:00:00,45.23,45.23,45.17,45.18,13936.0,42.7469,42.7469,42.6902,42.6997,13936.0
2021-11-08 15:10:00,45.19,45.31,45.19,45.3,24662.0,42.7091,42.8225,42.7091,42.8131,24662.0
2021-11-08 15:20:00,45.31,45.33,45.2,45.21,23225.0,42.8225,42.8414,42.7186,42.728,23225.0
2021-11-08 15:30:00,45.21,45.22,45.12,45.18,16652.0,42.728,42.7375,42.643,42.6997,16652.0
2021-11-08 15:40:00,45.17,45.17,45.08,45.14,20161.0,42.6902,42.6902,42.6052,42.6619,20161.0
2021-11-08 15:50:00,45.15,45.21,45.15,45.21,64391.0,42.6713,42.728,42.6713,42.728,64391.0
2021-11-09 09:30:00,45.38,45.64,45.38,45.48,77309.0,42.8887,43.1344,42.8887,42.9832,77309.0
2021-11-09 09:40:00,45.47,45.5,45.38,45.45,19709.0,42.9738,43.0021,42.8887,42.9549,19709.0
2021-11-09 09:50:00,45.41,45.45,45.16,45.16,27021.0,42.9171,42.9549,42.6808,42.6808,27021.0
2021-11-09 10:00:00,45.15,45.2,44.75,44.79,78051.0,42.6713,42.7186,42.2933,42.3311,78051.0
2021-11-09 10:10:00,44.8,44.97,44.8,44.88,20708.0,42.3405,42.5012,42.3405,42.4161,20708.0
2021-11-09 10:20:00,44.89,45.08,44.87,45.08,12338.0,42.4256,42.6052,42.4067,42.6052,12338.0
2021-11-09 10:30:00,45.07,45.19,45.05,45.13,16286.0,42.5957,42.7091,42.5768,42.6524,16286.0
2021-11-09 10:40:00,45.11,45.27,45.11,45.23,8568.0,42.6335,42.7847,42.6335,42.7469,8568.0
2021-11-09 10:50:00,45.23,45.32,45.23,45.3,16408.0,42.7469,42.832,42.7469,42.8131,16408.0
2021-11-09 11:00:00,45.32,45.32,45.17,45.24,11596.0,42.832,42.832,42.6902,42.7564,11596.0
2021-11-09 11:10:00,45.24,45.35,45.15,45.34,28027.0,42.7564,42.8603,42.6713,42.8509,28027.0
2021-11-09 11:20:00,45.33,45.42,45.28,45.42,11112.0,42.8414,42.9265,42.7942,42.9265,11112.0
2021-11-09 11:30:00,45.43,45.46,45.4,45.44,10948.0,42.936,42.9643,42.9076,42.9454,10948.0
2021-11-09 11:40:00,45.43,45.49,45.42,45.48,13320.0,42.936,42.9927,42.9265,42.9832,13320.0
2021-11-09 11:50:00,45.47,45.49,45.42,45.47,19184.0,42.9738,42.9927,42.9265,42.9738,19184.0
2021-11-09 12:00:00,45.46,45.47,45.4,45.46,10120.0,42.9643,42.9738,42.9076,42.9643,10120.0
2021-11-09 12:10:00,45.47,45.54,45.47,45.49,14922.0,42.9738,43.0399,42.9738,42.9927,14922.0
2021-11-09 12:20:00,45.49,45.51,45.44,45.45,12454.0,42.9927,43.0116,42.9454,42.9549,12454.0
2021-11-09 12:30:00,45.47,45.51,45.45,45.5,21142.0,42.9738,43.0116,42.9549,43.0021,21142.0
2021-11-09 12:40:00,45.5,45.58,45.48,45.58,12698.0,43.0021,43.0777,42.9832,43.0777,12698.0
2021-11-09 12:50:00,45.58,45.73,45.58,45.67,27725.0,43.0777,43.2195,43.0777,43.1628,27725.0
2021-11-09 13:00:00,45.67,45.74,45.65,45.67,35170.0,43.1628,43.2289,43.1439,43.1628,35170.0
2021-11-09 13:10:00,45.67,45.67,45.59,45.63,73164.0,43.1628,43.1628,43.0872,43.125,73164.0
2021-11-09 13:20:00,45.65,45.66,45.58,45.59,8915.0,43.1439,43.1533,43.0777,43.0872,8915.0
2021-11-09 13:30:00,45.61,45.63,45.57,45.58,4280.0,43.1061,43.125,43.0683,43.0777,4280.0
2021-11-09 13:40:00,45.6,45.66,45.58,45.66,7521.0,43.0966,43.1533,43.0777,43.1533,7521.0
2021-11-09 13:50:00,45.65,45.66,45.63,45.66,4955.0,43.1439,43.1533,43.125,43.1533,4955.0
2021-11-09 14:00:00,45.66,45.66,45.61,45.64,4848.0,43.1533,43.1533,43.1061,43.1344,4848.0
2021-11-09 14:10:00,45.64,45.64,45.59,45.59,6145.0,43.1344,43.1344,43.0872,43.0872,6145.0
2021-11-09 14:20:00,45.6,45.7,45.59,45.68,8180.0,43.0966,43.1911,43.0872,43.1722,8180.0
2021-11-09 14:30:00,45.69,45.7,45.65,45.68,7147.0,43.1817,43.1911,43.1439,43.1722,7147.0
2021-11-09 14:40:00,45.74,45.8,45.74,45.79,27760.0,43.2289,43.2856,43.2289,43.2762,27760.0
2021-11-09 14:50:00,45.78,45.82,45.78,45.79,9395.0,43.2667,43.3045,43.2667,43.2762,9395.0
2021-11-09 15:00:00,45.79,45.86,45.79,45.86,18299.0,43.2762,43.3423,43.2762,43.3423,18299.0
2021-11-09 15:10:00,45.86,45.88,45.84,45.87,17117.0,43.3423,43.3612,43.3234,43.3518,17117.0
2021-11-09 15:20:00,45.88,45.91,45.85,45.85,20177.0,43.3612,43.3896,43.3329,43.3329,20177.0
2021-11-09 15:30:00,45.84,45.91,45.83,45.91,23334.0,43.3234,43.3896,43.314,43.3896,23334.0
2021-11-09 15:40:00,45.92,45.94,45.88,45.9,55169.0,43.3991,43.418,43.3612,43.3802,55169.0
2021-11-09 15:50:00,45.9,46.01,45.84,45.94,137886.0,43.3802,43.4841,43.3234,43.418,137886.0
2021-11-10 09:30:00,47.01,47.39,46.87,47.34,227639.0,44.4292,44.7884,44.2969,44.7411,227639.0
2021-11-10 09:40:00,47.38,47.44,46.95,47.07,104425.0,44.7789,44.8356,44.3725,44.4859,104425.0
2021-11-10 09:50:00,47.07,47.23,47.0,47.1,59288.0,44.4859,44.6371,44.4198,44.5143,59288.0
2021-11-10 10:00:00,47.14,47.24,47.06,47.11,42144.0,44.5521,44.6466,44.4765,44.5237,42144.0
2021-11-10 10:10:00,47.09,47.22,46.97,47.22,31472.0,44.5048,44.6277,44.3914,44.6277,31472.0
2021-11-10 10:20:00,47.22,47.23,46.93,47.01,28565.0,44.6277,44.6371,44.3536,44.4292,28565.0
2021-11-10 10:30:00,47.01,47.11,46.98,47.07,36722.0,44.4292,44.5237,44.4009,44.4859,36722.0
2021-11-10 10:40:00,47.05,47.09,46.65,46.69,49856.0,44.467,44.5048,44.089,44.1268,49856.0
2021-11-10 10:50:00,46.7,46.78,46.65,46.67,46132.0,44.1362,44.2118,44.089,44.1079,46132.0
2021-11-10 11:00:00,46.7,46.9,46.69,46.84,29761.0,44.1362,44.3253,44.1268,44.2685,29761.0
2021-11-10 11:10:00,46.8,46.87,46.77,46.84,13004.0,44.2307,44.2969,44.2024,44.2685,13004.0
2021-11-10 11:20:00,46.83,46.92,46.8,46.9,22545.0,44.2591,44.3442,44.2307,44.3253,22545.0
2021-11-10 11:30:00,46.9,46.91,46.84,46.87,9661.0,44.3253,44.3347,44.2685,44.2969,9661.0
2021-11-10 11:40:00,46.87,46.98,46.83,46.98,17238.0,44.2969,44.4009,44.2591,44.4009,17238.0
2021-11-10 11:50:00,47.0,47.01,46.84,46.85,13453.0,44.4198,44.4292,44.2685,44.278,13453.0
2021-11-10 12:00:00,46.84,46.94,46.8,46.93,19523.0,44.2685,44.3631,44.2307,44.3536,19523.0
2021-11-10 12:10:00,46.93,46.97,46.74,46.79,10262.0,44.3536,44.3914,44.174,44.2213,10262.0
2021-11-10 12:20:00,46.8,46.86,46.75,46.8,20145.0,44.2307,44.2874,44.1835,44.2307,20145.0
2021-11-10 12:30:00,46.81,46.83,46.78,46.81,13782.0,44.2402,44.2591,44.2118,44.2402,13782.0
2021-11-10 12:40:00,46.81,46.82,46.64,46.65,10637.0,44.2402,44.2496,44.0795,44.089,10637.0
2021-11-10 12:50:00,46.66,46.66,46.45,46.5,39473.0,44.0984,44.0984,43.9,43.9472,39473.0
2021-11-10 13:00:00,46.48,46.48,46.13,46.32,64688.0,43.9283,43.9283,43.5975,43.7771,64688.0
2021-11-10 13:10:00,46.31,46.44,46.29,46.38,19658.0,43.7676,43.8905,43.7487,43.8338,19658.0
2021-11-10 13:20:00,46.39,46.39,46.27,46.38,36691.0,43.8433,43.8433,43.7298,43.8338,36691.0
2021-11-10 13:30:00,46.37,46.38,46.17,46.17,13322.0,43.8243,43.8338,43.6353,43.6353,13322.0
2021-11-10 13:40:00,46.17,46.33,46.16,46.19,18502.0,43.6353,43.7865,43.6259,43.6542,18502.0
2021-11-10 13:50:00,46.23,46.32,46.2,46.31,9091.0,43.692,43.7771,43.6637,43.7676,9091.0
2021-11-10 14:00:00,46.32,46.33,46.26,46.26,24245.0,43.7771,43.7865,43.7204,43.7204,24245.0
2021-11-10 14:10:00,46.27,46.43,46.26,46.4,18861.0,43.7298,43.8811,43.7204,43.8527,18861.0
2021-11-10 14:20:00,46.38,46.41,46.34,46.37,38242.0,43.8338,43.8622,43.796,43.8243,38242.0
2021-11-10 14:30:00,46.36,46.46,46.3,46.4,24248.0,43.8149,43.9094,43.7582,43.8527,24248.0
2021-11-10 14:40:00,46.4,46.4,46.26,46.31,19521.0,43.8527,43.8527,43.7204,43.7676,19521.0
2021-11-10 14:50:00,46.28,46.33,46.14,46.16,16542.0,43.7393,43.7865,43.607,43.6259,16542.0
2021-11-10 15:00:00,46.17,46.32,46.14,46.31,16429.0,43.6353,43.7771,43.607,43.7676,16429.0
2021-11-10 15:10:00,46.33,46.37,46.24,46.36,37654.0,43.7865,43.8243,43.7015,43.8149,37654.0
2021-11-10 15:20:00,46.35,46.37,46.26,46.3,16294.0,43.8054,43.8243,43.7204,43.7582,16294.0
2021-11-10 15:30:00,46.31,46.37,46.24,46.35,24994.0,43.7676,43.8243,43.7015,43.8054,24994.0
2021-11-10 15:40:00,46.37,46.38,46.29,46.38,30330.0,43.8243,43.8338,43.7487,43.8338,30330.0
2021-11-10 15:50:00,46.38,46.45,46.35,46.45,98857.0,43.8338,43.9,43.8054,43.9,98857.0
2021-11-11 09:30:00,47.37,47.49,47.07,47.36,84512.0,44.7694,44.8829,44.4859,44.76,84512.0
2021-11-11 09:40:00,47.39,47.58,47.36,47.45,45602.0,44.7884,44.9679,44.76,44.8451,45602.0
2021-11-11 09:50:00,47.45,47.64,47.38,47.48,40831.0,44.8451,45.0246,44.7789,44.8734,40831.0
2021-11-11 10:00:00,47.48,47.74,47.45,47.72,46950.0,44.8734,45.1191,44.8451,45.1002,46950.0
2021-11-11 10:10:00,47.75,47.86,47.71,47.71,26182.0,45.1286,45.2325,45.0908,45.0908,26182.0
2021-11-11 10:20:00,47.69,47.71,47.54,47.54,16284.0,45.0719,45.0908,44.9301,44.9301,16284.0
2021-11-11 10:30:00,47.52,47.64,47.42,47.62,24662.0,44.9112,45.0246,44.8167,45.0057,24662.0
2021-11-11 10:40:00,47.64,47.7,47.59,47.65,14870.0,45.0246,45.0813,44.9774,45.0341,14870.0
2021-11-11 10:50:00,47.68,47.87,47.65,47.79,27989.0,45.0624,45.242,45.0341,45.1664,27989.0
2021-11-11 11:00:00,47.82,47.88,47.8,47.83,18712.0,45.1947,45.2515,45.1758,45.2042,18712.0
2021-11-11 11:10:00,47.82,47.83,47.67,47.67,29469.0,45.1947,45.2042,45.053,45.053,29469.0
2021-11-11 11:20:00,47.67,47.74,47.59,47.63,15311.0,45.053,45.1191,44.9774,45.0152,15311.0
2021-11-11 11:30:00,47.61,47.7,47.58,47.69,16072.0,44.9963,45.0813,44.9679,45.0719,16072.0
2021-11-11 11:40:00,47.69,47.72,47.66,47.67,10060.0,45.0719,45.1002,45.0435,45.053,10060.0
2021-11-11 11:50:00,47.72,47.78,47.7,47.78,4674.0,45.1002,45.1569,45.0813,45.1569,4674.0
2021-11-11 12:00:00,47.8,47.83,47.74,47.82,7169.0,45.1758,45.2042,45.1191,45.1947,7169.0
2021-11-11 12:10:00,47.82,47.82,47.74,47.77,9992.0,45.1947,45.1947,45.1191,45.1475,9992.0
2021-11-11 12:20:00,47.78,47.84,47.78,47.82,13796.0,45.1569,45.2136,45.1569,45.1947,13796.0
2021-11-11 12:30:00,47.84,47.89,47.83,47.85,13031.0,45.2136,45.2609,45.2042,45.2231,13031.0
2021-11-11 12:40:00,47.87,47.89,47.84,47.87,11670.0,45.242,45.2609,45.2136,45.242,11670.0
2021-11-11 12:50:00,47.88,47.89,47.85,47.89,6204.0,45.2515,45.2609,45.2231,45.2609,6204.0
2021-11-11 13:00:00,47.89,47.93,47.88,47.89,13272.0,45.2609,45.2987,45.2515,45.2609,13272.0
2021-11-11 13:10:00,47.9,47.96,47.88,47.92,4843.0,45.2704,45.3271,45.2515,45.2893,4843.0
2021-11-11 13:20:00,47.95,47.95,47.88,47.94,5797.0,45.3176,45.3176,45.2515,45.3082,5797.0
2021-11-11 13:30:00,47.95,48.0,47.92,47.99,6832.0,45.3176,45.3649,45.2893,45.3554,6832.0
2021-11-11 13:40:00,47.99,48.02,47.98,48.0,9184.0,45.3554,45.3838,45.346,45.3649,9184.0
2021-11-11 13:50:00,47.99,48.02,47.98,48.02,20852.0,45.3554,45.3838,45.346,45.3838,20852.0
2021-11-11 14:00:00,48.01,48.01,47.89,47.92,10601.0,45.3743,45.3743,45.2609,45.2893,10601.0
2021-11-11 14:10:00,47.92,47.98,47.92,47.95,6863.0,45.2893,45.346,45.2893,45.3176,6863.0
2021-11-11 14:20:00,47.97,48.04,47.97,48.03,16267.0,45.3365,45.4027,45.3365,45.3932,16267.0
2021-11-11 14:30:00,48.04,48.04,47.98,47.99,10111.0,45.4027,45.4027,45.346,45.3554,10111.0
2021-11-11 14:40:00,48.0,48.01,47.96,47.98,16287.0,45.3649,45.3743,45.3271,45.346,16287.0
2021-11-11 14:50:00,47.98,47.98,47.88,47.9,23706.0,45.346,45.346,45.2515,45.2704,23706.0
2021-11-11 15:00:00,47.9,47.91,47.83,47.88,19242.0,45.2704,45.2798,45.2042,45.2515,19242.0
2021-11-11 15:10:00,47.88,47.88,47.84,47.87,29510.0,45.2515,45.2515,45.2136,45.242,29510.0
2021-11-11 15:20:00,47.87,47.89,47.85,47.86,26246.0,45.242,45.2609,45.2231,45.2325,26246.0
2021-11-11 15:30:00,47.87,47.87,47.74,47.78,51695.0,45.242,45.242,45.1191,45.1569,51695.0
2021-11-11 15:40:00,47.78,47.87,47.77,47.84,68124.0,45.1569,45.242,45.1475,45.2136,68124.0
2021-11-11 15:50:00,47.85,47.9,47.76,47.86,212458.0,45.2231,45.2704,45.138,45.2325,212458.0
2021-11-12 09:30:00,47.63,47.64,47.21,47.52,119205.0,45.0152,45.0246,44.6182,44.9112,119205.0
2021-11-12 09:40:00,47.56,47.66,47.5,47.65,32396.0,44.949,45.0435,44.8923,45.0341,32396.0
2021-11-12 09:50:00,47.64,47.94,47.64,47.87,19431.0,45.0246,45.3082,45.0246,45.242,19431.0
2021-11-12 10:00:00,47.89,48.16,47.86,48.1,23649.0,45.2609,45.5161,45.2325,45.4594,23649.0
2021-11-12 10:10:00,48.08,48.16,48.0,48.15,18451.0,45.4405,45.5161,45.3649,45.5066,18451.0
2021-11-12 10:20:00,48.17,48.24,48.1,48.21,27152.0,45.5255,45.5917,45.4594,45.5633,27152.0
2021-11-12 10:30:00,48.23,48.23,47.94,47.95,24730.0,45.5822,45.5822,45.3082,45.3176,24730.0
2021-11-12 10:40:00,47.95,48.0,47.78,47.89,21357.0,45.3176,45.3649,45.1569,45.2609,21357.0
2021-11-12 10:50:00,47.86,47.95,47.83,47.87,12808.0,45.2325,45.3176,45.2042,45.242,12808.0
2021-11-12 11:00:00,47.84,47.91,47.77,47.79,16315.0,45.2136,45.2798,45.1475,45.1664,16315.0
2021-11-12 11:10:00,47.81,47.86,47.76,47.85,21104.0,45.1853,45.2325,45.138,45.2231,21104.0
2021-11-12 11:20:00,47.83,47.87,47.8,47.82,8918.0,45.2042,45.242,45.1758,45.1947,8918.0
2021-11-12 11:30:00,47.82,47.91,47.75,47.91,22061.0,45.1947,45.2798,45.1286,45.2798,22061.0
2021-11-12 11:40:00,47.9,47.93,47.87,47.91,8364.0,45.2704,45.2987,45.242,45.2798,8364.0
2021-11-12 11:50:00,47.93,47.95,47.9,47.9,5352.0,45.2987,45.3176,45.2704,45.2704,5352.0
2021-11-12 12:00:00,47.9,47.92,47.81,47.82,5529.0,45.2704,45.2893,45.1853,45.1947,5529.0
2021-11-12 12:10:00,47.81,47.85,47.81,47.81,3014.0,45.1853,45.2231,45.1853,45.1853,3014.0
2021-11-12 12:20:00,47.81,47.82,47.79,47.8,4551.0,45.1853,45.1947,45.1664,45.1758,4551.0
2021-11-12 12:30:00,47.84,47.84,47.76,47.8,5536.0,45.2136,45.2136,45.138,45.1758,5536.0
2021-11-12 12:40:00,47.8,47.85,47.76,47.85,11700.0,45.1758,45.2231,45.138,45.2231,11700.0
2021-11-12 12:50:00,47.85,47.87,47.83,47.86,8213.0,45.2231,45.242,45.2042,45.2325,8213.0
2021-11-12 13:00:00,47.87,47.92,47.82,47.88,7033.0,45.242,45.2893,45.1947,45.2515,7033.0
2021-11-12 13:10:00,47.9,47.9,47.83,47.9,10384.0,45.2704,45.2704,45.2042,45.2704,10384.0
2021-11-12 13:20:00,47.89,47.98,47.89,47.96,20648.0,45.2609,45.346,45.2609,45.3271,20648.0
2021-11-12 13:30:00,47.94,47.99,47.94,47.99,16348.0,45.3082,45.3554,45.3082,45.3554,16348.0
2021-11-12 13:40:00,47.99,48.02,47.99,48.02,7513.0,45.3554,45.3838,45.3554,45.3838,7513.0
2021-11-12 13:50:00,48.05,48.15,48.05,48.11,26583.0,45.4121,45.5066,45.4121,45.4688,26583.0
2021-11-12 14:00:00,48.1,48.14,48.08,48.08,10785.0,45.4594,45.4972,45.4405,45.4405,10785.0
2021-11-12 14:10:00,48.11,48.12,47.98,47.98,18021.0,45.4688,45.4783,45.346,45.346,18021.0
2021-11-12 14:20:00,47.98,48.01,47.92,47.92,3975.0,45.346,45.3743,45.2893,45.2893,3975.0
2021-11-12 14:30:00,47.94,48.04,47.94,48.02,18924.0,45.3082,45.4027,45.3082,45.3838,18924.0
2021-11-12 14:40:00,48.03,48.09,48.02,48.05,13008.0,45.3932,45.4499,45.3838,45.4121,13008.0
2021-11-12 14:50:00,48.05,48.06,47.96,47.98,20209.0,45.4121,45.4216,45.3271,45.346,20209.0
2021-11-12 15:00:00,47.98,48.03,47.98,48.02,28883.0,45.346,45.3932,45.346,45.3838,28883.0
2021-11-12 15:10:00,48.02,48.05,48.01,48.03,20447.0,45.3838,45.4121,45.3743,45.3932,20447.0
2021-11-12 15:20:00,48.03,48.05,48.0,48.04,35295.0,45.3932,45.4121,45.3649,45.4027,35295.0
2021-11-12 15:30:00,48.03,48.04,48.0,48.03,15834.0,45.3932,45.4027,45.3649,45.3932,15834.0
2021-11-12 15:40:00,48.02,48.02,47.98,48.01,41903.0,45.3838,45.3838,45.346,45.3743,41903.0
2021-11-12 15:50:00,48.02,48.03,47.99,48.0,71376.0,45.3838,45.3932,45.3554,45.3649,71376.0
2021-11-15 09:30:00,47.88,47.96,47.57,47.71,128766.0,45.2515,45.3271,44.9585,45.0908,128766.0
2021-11-15 09:40:00,47.71,47.74,47.55,47.59,27497.0,45.0908,45.1191,44.9396,44.9774,27497.0
2021-11-15 09:50:00,47.6,47.64,47.4,47.4,63873.0,44.9868,45.0246,44.7978,44.7978,63873.0
2021-11-15 10:00:00,47.42,47.53,47.33,47.48,26521.0,44.8167,44.9207,44.7316,44.8734,26521.0
2021-11-15 10:10:00,47.47,47.58,47.47,47.58,75963.0,44.864,44.9679,44.864,44.9679,75963.0
2021-11-15 10:20:00,47.6,47.77,47.6,47.61,27083.0,44.9868,45.1475,44.9868,44.9963,27083.0
2021-11-15 10:30:00,47.6,47.62,47.46,47.51,20235.0,44.9868,45.0057,44.8545,44.9018,20235.0
2021-11-15 10:40:00,47.5,47.61,47.45,47.61,13939.0,44.8923,44.9963,44.8451,44.9963,13939.0
2021-11-15 10:50:00,47.61,47.68,47.6,47.64,10310.0,44.9963,45.0624,44.9868,45.0246,10310.0
2021-11-15 11:00:00,47.62,47.66,47.6,47.65,8562.0,45.0057,45.0435,44.9868,45.0341,8562.0
2021-11-15 11:10:00,47.62,47.75,47.62,47.75,7880.0,45.0057,45.1286,45.0057,45.1286,7880.0
2021-11-15 11:20:00,47.75,47.93,47.75,47.9,16269.0,45.1286,45.2987,45.1286,45.2704,16269.0
2021-11-15 11:30:00,47.88,47.88,47.76,47.8,16385.0,45.2515,45.2515,45.138,45.1758,16385.0
2021-11-15 11:40:00,47.79,47.79,47.64,47.73,10169.0,45.1664,45.1664,45.0246,45.1097,10169.0
2021-11-15 11:50:00,47.72,47.73,47.65,47.73,4389.0,45.1002,45.1097,45.0341,45.1097,4389.0
2021-11-15 12:00:00,47.74,47.74,47.67,47.68,7905.0,45.1191,45.1191,45.053,45.0624,7905.0
2021-11-15 12:10:00,47.67,47.72,47.67,47.72,6364.0,45.053,45.1002,45.053,45.1002,6364.0
2021-11-15 12:20:00,47.72,47.78,47.69,47.69,5674.0,45.1002,45.1569,45.0719,45.0719,5674.0
2021-11-15 12:30:00,47.72,47.78,47.72,47.78,2672.0,45.1002,45.1569,45.1002,45.1569,2672.0
2021-11-15 12:40:00,47.78,47.79,47.76,47.78,9423.0,45.1569,45.1664,45.138,45.1569,9423.0
2021-11-15 12:50:00,47.79,47.83,47.78,47.83,4515.0,45.1664,45.2042,45.1569,45.2042,4515.0
2021-11-15 13:00:00,47.83,47.86,47.82,47.82,5424.0,45.2042,45.2325,45.1947,45.1947,5424.0
2021-11-15 13:10:00,47.82,47.87,47.82,47.82,7810.0,45.1947,45.242,45.1947,45.1947,7810.0
2021-11-15 13:20:00,47.83,47.89,47.79,47.89,10753.0,45.2042,45.2609,45.1664,45.2609,10753.0
2021-11-15 13:30:00,47.89,47.92,47.87,47.87,3995.0,45.2609,45.2893,45.242,45.242,3995.0
2021-11-15 13:40:00,47.88,47.92,47.86,47.92,7202.0,45.2515,45.2893,45.2325,45.2893,7202.0
2021-11-15 13:50:00,47.92,47.93,47.91,47.92,5239.0,45.2893,45.2987,45.2798,45.2893,5239.0
2021-11-15 14:00:00,47.92,47.97,47.91,47.96,8548.0,45.2893,45.3365,45.2798,45.3271,8548.0
2021-11-15 14:10:00,47.95,48.02,47.92,48.02,13151.0,45.3176,45.3838,45.2893,45.3838,13151.0
2021-11-15 14:20:00,48.02,48.03,48.0,48.03,6122.0,45.3838,45.3932,45.3649,45.3932,6122.0
2021-11-15 14:30:00,48.04,48.06,48.01,48.05,10957.0,45.4027,45.4216,45.3743,45.4121,10957.0
2021-11-15 14:40:00,48.05,48.09,48.04,48.09,8854.0,45.4121,45.4499,45.4027,45.4499,8854.0
2021-11-15 14:50:00,48.1,48.11,48.01,48.02,7617.0,45.4594,45.4688,45.3743,45.3838,7617.0
2021-11-15 15:00:00,48.0,48.03,47.99,47.99,10877.0,45.3649,45.3932,45.3554,45.3554,10877.0
2021-11-15 15:10:00,47.97,47.99,47.91,47.99,10343.0,45.3365,45.3554,45.2798,45.3554,10343.0
2021-11-15 15:20:00,48.0,48.0,47.91,47.94,5715.0,45.3649,45.3649,45.2798,45.3082,5715.0
2021-11-15 15:30:00,47.96,47.97,47.9,47.9,7161.0,45.3271,45.3365,45.2704,45.2704,7161.0
2021-11-15 15:40:00,47.9,47.93,47.9,47.93,8586.0,45.2704,45.2987,45.2704,45.2987,8586.0
2021-11-15 15:50:00,47.92,47.94,47.88,47.92,25464.0,45.2893,45.3082,45.2515,45.2893,25464.0
2021-11-16 09:30:00,47.83,48.17,47.74,47.93,87715.0,45.2042,45.5255,45.1191,45.2987,87715.0
2021-11-16 09:40:00,47.92,48.05,47.85,47.89,38339.0,45.2893,45.4121,45.2231,45.2609,38339.0
2021-11-16 09:50:00,47.87,47.91,47.64,47.64,36417.0,45.242,45.2798,45.0246,45.0246,36417.0
2021-11-16 10:00:00,47.61,47.67,47.51,47.61,26726.0,44.9963,45.053,44.9018,44.9963,26726.0
2021-11-16 10:10:00,47.62,47.79,47.62,47.71,12655.0,45.0057,45.1664,45.0057,45.0908,12655.0
2021-11-16 10:20:00,47.73,47.75,47.55,47.57,17992.0,45.1097,45.1286,44.9396,44.9585,17992.0
2021-11-16 10:30:00,47.55,47.61,47.52,47.55,11498.0,44.9396,44.9963,44.9112,44.9396,11498.0
2021-11-16 10:40:00,47.56,47.59,47.48,47.51,18135.0,44.949,44.9774,44.8734,44.9018,18135.0
2021-11-16 10:50:00,47.52,47.59,47.47,47.54,19276.0,44.9112,44.9774,44.864,44.9301,19276.0
2021-11-16 11:00:00,47.54,47.56,47.52,47.53,12494.0,44.9301,44.949,44.9112,44.9207,12494.0
2021-11-16 11:10:00,47.53,47.55,47.4,47.42,23973.0,44.9207,44.9396,44.7978,44.8167,23973.0
2021-11-16 11:20:00,47.38,47.39,47.13,47.16,45843.0,44.7789,44.7884,44.5426,44.571,45843.0
2021-11-16 11:30:00,47.15,47.23,47.15,47.19,19372.0,44.5615,44.6371,44.5615,44.5993,19372.0
2021-11-16 11:40:00,47.17,47.24,47.16,47.21,17899.0,44.5804,44.6466,44.571,44.6182,17899.0
2021-11-16 11:50:00,47.25,47.32,47.25,47.26,16539.0,44.656,44.7222,44.656,44.6655,16539.0
2021-11-16 12:00:00,47.25,47.34,47.21,47.22,11157.0,44.656,44.7411,44.6182,44.6277,11157.0
2021-11-16 12:10:00,47.21,47.25,47.19,47.25,10395.0,44.6182,44.656,44.5993,44.656,10395.0
2021-11-16 12:20:00,47.24,47.26,47.16,47.26,7424.0,44.6466,44.6655,44.571,44.6655,7424.0
2021-11-16 12:30:00,47.26,47.33,47.22,47.27,10713.0,44.6655,44.7316,44.6277,44.6749,10713.0
2021-11-16 12:40:00,47.28,47.32,47.25,47.3,12949.0,44.6844,44.7222,44.656,44.7033,12949.0
2021-11-16 12:50:00,47.3,47.33,47.17,47.22,21663.0,44.7033,44.7316,44.5804,44.6277,21663.0
2021-11-16 13:00:00,47.23,47.27,47.18,47.26,16970.0,44.6371,44.6749,44.5899,44.6655,16970.0
2021-11-16 13:10:00,47.26,47.33,47.26,47.26,18723.0,44.6655,44.7316,44.6655,44.6655,18723.0
2021-11-16 13:20:00,47.26,47.3,47.22,47.22,15236.0,44.6655,44.7033,44.6277,44.6277,15236.0
2021-11-16 13:30:00,47.21,47.22,47.15,47.16,25499.0,44.6182,44.6277,44.5615,44.571,25499.0
2021-11-16 13:40:00,47.15,47.16,47.13,47.14,15675.0,44.5615,44.571,44.5426,44.5521,15675.0
2021-11-16 13:50:00,47.14,47.15,47.09,47.13,15180.0,44.5521,44.5615,44.5048,44.5426,15180.0
2021-11-16 14:00:00,47.14,47.16,47.13,47.16,10320.0,44.5521,44.571,44.5426,44.571,10320.0
2021-11-16 14:10:00,47.17,47.23,47.15,47.21,14649.0,44.5804,44.6371,44.5615,44.6182,14649.0
2021-11-16 14:20:00,47.21,47.25,47.19,47.19,18953.0,44.6182,44.656,44.5993,44.5993,18953.0
2021-11-16 14:30:00,47.18,47.18,47.07,47.08,34153.0,44.5899,44.5899,44.4859,44.4954,34153.0
2021-11-16 14:40:00,47.07,47.11,47.07,47.1,27877.0,44.4859,44.5237,44.4859,44.5143,27877.0
2021-11-16 14:50:00,47.09,47.09,47.03,47.03,14971.0,44.5048,44.5048,44.4481,44.4481,14971.0
2021-11-16 15:00:00,47.03,47.04,47.0,47.01,22545.0,44.4481,44.4576,44.4198,44.4292,22545.0
2021-11-16 15:10:00,47.01,47.07,46.95,47.05,46822.0,44.4292,44.4859,44.3725,44.467,46822.0
2021-11-16 15:20:00,47.05,47.09,47.03,47.04,37419.0,44.467,44.5048,44.4481,44.4576,37419.0
2021-11-16 15:30:00,47.02,47.08,47.0,47.01,70758.0,44.4387,44.4954,44.4198,44.4292,70758.0
2021-11-16 15:40:00,47.01,47.04,46.99,47.02,59893.0,44.4292,44.4576,44.4103,44.4387,59893.0
2021-11-16 15:50:00,47.02,47.05,46.9,47.02,176674.0,44.4387,44.467,44.3253,44.4387,176674.0
2021-11-17 09:30:00,47.47,47.57,47.23,47.43,66890.0,44.864,44.9585,44.6371,44.8262,66890.0
2021-11-17 09:40:00,47.44,47.7,47.4,47.7,47574.0,44.8356,45.0813,44.7978,45.0813,47574.0
2021-11-17 09:50:00,47.74,47.97,47.73,47.89,41489.0,45.1191,45.3365,45.1097,45.2609,41489.0
2021-11-17 10:00:00,47.89,48.03,47.81,47.98,38959.0,45.2609,45.3932,45.1853,45.346,38959.0
2021-11-17 10:10:00,47.97,48.03,47.78,47.8,60413.0,45.3365,45.3932,45.1569,45.1758,60413.0
2021-11-17 10:20:00,47.79,47.86,47.76,47.84,14149.0,45.1664,45.2325,45.138,45.2136,14149.0
2021-11-17 10:30:00,47.83,47.89,47.77,47.81,20082.0,45.2042,45.2609,45.1475,45.1853,20082.0
2021-11-17 10:40:00,47.8,47.8,47.54,47.54,22536.0,45.1758,45.1758,44.9301,44.9301,22536.0
2021-11-17 10:50:00,47.54,47.67,47.54,47.66,28309.0,44.9301,45.053,44.9301,45.0435,28309.0
2021-11-17 11:00:00,47.65,47.65,47.52,47.59,15240.0,45.0341,45.0341,44.9112,44.9774,15240.0
2021-11-17 11:10:00,47.6,47.76,47.59,47.74,19004.0,44.9868,45.138,44.9774,45.1191,19004.0
2021-11-17 11:20:00,47.75,47.83,47.73,47.76,11155.0,45.1286,45.2042,45.1097,45.138,11155.0
2021-11-17 11:30:00,47.77,47.77,47.69,47.71,16513.0,45.1475,45.1475,45.0719,45.0908,16513.0
2021-11-17 11:40:00,47.69,47.72,47.59,47.6,11402.0,45.0719,45.1002,44.9774,44.9868,11402.0
2021-11-17 11:50:00,47.59,47.74,47.56,47.74,11166.0,44.9774,45.1191,44.949,45.1191,11166.0
2021-11-17 12:00:00,47.75,47.76,47.62,47.62,12072.0,45.1286,45.138,45.0057,45.0057,12072.0
2021-11-17 12:10:00,47.62,47.69,47.62,47.63,7616.0,45.0057,45.0719,45.0057,45.0152,7616.0
2021-11-17 12:20:00,47.65,47.67,47.59,47.59,14285.0,45.0341,45.053,44.9774,44.9774,14285.0
2021-11-17 12:30:00,47.6,47.62,47.5,47.62,15877.0,44.9868,45.0057,44.8923,45.0057,15877.0
2021-11-17 12:40:00,47.61,47.63,47.6,47.61,17928.0,44.9963,45.0152,44.9868,44.9963,17928.0
2021-11-17 12:50:00,47.6,47.61,47.48,47.48,15947.0,44.9868,44.9963,44.8734,44.8734,15947.0
2021-11-17 13:00:00,47.48,47.61,47.42,47.61,31295.0,44.8734,44.9963,44.8167,44.9963,31295.0
2021-11-17 13:10:00,47.61,47.61,47.49,47.53,13672.0,44.9963,44.9963,44.8829,44.9207,13672.0
2021-11-17 13:20:00,47.53,47.58,47.5,47.56,10229.0,44.9207,44.9679,44.8923,44.949,10229.0
2021-11-17 13:30:00,47.55,47.57,47.52,47.55,12136.0,44.9396,44.9585,44.9112,44.9396,12136.0
2021-11-17 13:40:00,47.56,47.57,47.48,47.49,7054.0,44.949,44.9585,44.8734,44.8829,7054.0
2021-11-17 13:50:00,47.5,47.51,47.43,47.5,10189.0,44.8923,44.9018,44.8262,44.8923,10189.0
2021-11-17 14:00:00,47.51,47.51,47.39,47.4,9450.0,44.9018,44.9018,44.7884,44.7978,9450.0
2021-11-17 14:10:00,47.38,47.42,47.27,47.29,14735.0,44.7789,44.8167,44.6749,44.6938,14735.0
2021-11-17 14:20:00,47.28,47.31,47.26,47.3,7130.0,44.6844,44.7127,44.6655,44.7033,7130.0
2021-11-17 14:30:00,47.35,47.36,47.28,47.29,2433.0,44.7505,44.76,44.6844,44.6938,2433.0
2021-11-17 14:40:00,47.31,47.31,47.17,47.19,17312.0,44.7127,44.7127,44.5804,44.5993,17312.0
2021-11-17 14:50:00,47.17,47.22,47.13,47.22,15583.0,44.5804,44.6277,44.5426,44.6277,15583.0
2021-11-17 15:00:00,47.22,47.26,47.21,47.26,8458.0,44.6277,44.6655,44.6182,44.6655,8458.0
2021-11-17 15:10:00,47.26,47.29,47.21,47.29,7453.0,44.6655,44.6938,44.6182,44.6938,7453.0
2021-11-17 15:20:00,47.3,47.31,47.28,47.29,8786.0,44.7033,44.7127,44.6844,44.6938,8786.0
2021-11-17 15:30:00,47.28,47.31,47.27,47.27,21843.0,44.6844,44.7127,44.6749,44.6749,21843.0
2021-11-17 15:40:00,47.27,47.42,47.26,47.38,26860.0,44.6749,44.8167,44.6655,44.7789,26860.0
2021-11-17 15:50:00,47.39,47.44,47.37,47.38,46926.0,44.7884,44.8356,44.7694,44.7789,46926.0
2021-11-18 09:30:00,47.28,47.59,47.2,47.46,65084.0,44.6844,44.9774,44.6088,44.8545,65084.0
2021-11-18 09:40:00,47.45,47.57,47.36,47.4,16142.0,44.8451,44.9585,44.76,44.7978,16142.0
2021-11-18 09:50:00,47.43,47.47,47.22,47.25,25340.0,44.8262,44.864,44.6277,44.656,25340.0
2021-11-18 10:00:00,47.27,47.27,47.03,47.08,12693.0,44.6749,44.6749,44.4481,44.4954,12693.0
2021-11-18 10:10:00,47.07,47.18,47.07,47.11,14508.0,44.4859,44.5899,44.4859,44.5237,14508.0
2021-11-18 10:20:00,47.11,47.12,46.91,46.91,8943.0,44.5237,44.5332,44.3347,44.3347,8943.0
2021-11-18 10:30:00,46.9,46.95,46.87,46.89,14943.0,44.3253,44.3725,44.2969,44.3158,14943.0
2021-11-18 10:40:00,46.87,46.91,46.76,46.89,19682.0,44.2969,44.3347,44.1929,44.3158,19682.0
2021-11-18 10:50:00,46.87,46.97,46.83,46.96,9123.0,44.2969,44.3914,44.2591,44.382,9123.0
2021-11-18 11:00:00,46.97,46.97,46.84,46.95,9945.0,44.3914,44.3914,44.2685,44.3725,9945.0
2021-11-18 11:10:00,46.95,46.98,46.91,46.94,5097.0,44.3725,44.4009,44.3347,44.3631,5097.0
2021-11-18 11:20:00,46.94,47.01,46.93,46.98,5732.0,44.3631,44.4292,44.3536,44.4009,5732.0
2021-11-18 11:30:00,46.98,47.03,46.92,47.01,6096.0,44.4009,44.4481,44.3442,44.4292,6096.0
2021-11-18 11:40:00,47.01,47.01,46.88,46.89,22130.0,44.4292,44.4292,44.3063,44.3158,22130.0
2021-11-18 11:50:00,46.9,47.05,46.9,47.03,14545.0,44.3253,44.467,44.3253,44.4481,14545.0
2021-11-18 12:00:00,47.08,47.17,47.08,47.1,4183.0,44.4954,44.5804,44.4954,44.5143,4183.0
2021-11-18 12:10:00,47.11,47.2,47.11,47.15,3300.0,44.5237,44.6088,44.5237,44.5615,3300.0
2021-11-18 12:20:00,47.13,47.17,47.1,47.17,2310.0,44.5426,44.5804,44.5143,44.5804,2310.0
2021-11-18 12:30:00,47.15,47.19,47.11,47.14,1999.0,44.5615,44.5993,44.5237,44.5521,1999.0
2021-11-18 12:40:00,47.13,47.14,47.11,47.13,3657.0,44.5426,44.5521,44.5237,44.5426,3657.0
2021-11-18 12:50:00,47.13,47.13,47.01,47.01,6633.0,44.5426,44.5426,44.4292,44.4292,6633.0
2021-11-18 13:00:00,47.0,47.01,46.93,46.93,12922.0,44.4198,44.4292,44.3536,44.3536,12922.0
2021-11-18 13:10:00,46.93,47.0,46.93,46.94,3005.0,44.3536,44.4198,44.3536,44.3631,3005.0
2021-11-18 13:20:00,46.95,46.95,46.89,46.92,5186.0,44.3725,44.3725,44.3158,44.3442,5186.0
2021-11-18 13:30:00,46.92,46.97,46.91,46.94,2416.0,44.3442,44.3914,44.3347,44.3631,2416.0
2021-11-18 13:40:00,46.96,46.98,46.92,46.93,7590.0,44.382,44.4009,44.3442,44.3536,7590.0
2021-11-18 13:50:00,46.92,47.05,46.91,47.02,5393.0,44.3442,44.467,44.3347,44.4387,5393.0
2021-11-18 14:00:00,47.02,47.09,47.01,47.05,3752.0,44.4387,44.5048,44.4292,44.467,3752.0
2021-11-18 14:10:00,47.05,47.07,47.01,47.01,2500.0,44.467,44.4859,44.4292,44.4292,2500.0
2021-11-18 14:20:00,47.0,47.0,46.95,46.97,1908.0,44.4198,44.4198,44.3725,44.3914,1908.0
2021-11-18 14:30:00,47.01,47.03,46.98,47.02,4260.0,44.4292,44.4481,44.4009,44.4387,4260.0
2021-11-18 14:40:00,46.99,47.04,46.99,47.04,2935.0,44.4103,44.4576,44.4103,44.4576,2935.0
2021-11-18 14:50:00,47.05,47.08,47.03,47.04,2184.0,44.467,44.4954,44.4481,44.4576,2184.0
2021-11-18 15:00:00,47.03,47.03,46.95,47.01,10874.0,44.4481,44.4481,44.3725,44.4292,10874.0
2021-11-18 15:10:00,47.01,47.04,47.01,47.02,8324.0,44.4292,44.4576,44.4292,44.4387,8324.0
2021-11-18 15:20:00,47.01,47.06,47.0,47.04,12464.0,44.4292,44.4765,44.4198,44.4576,12464.0
2021-11-18 15:30:00,47.02,47.03,46.91,46.91,17532.0,44.4387,44.4481,44.3347,44.3347,17532.0
2021-11-18 15:40:00,46.91,46.98,46.89,46.97,29744.0,44.3347,44.4009,44.3158,44.3914,29744.0
2021-11-18 15:50:00,46.97,47.01,46.93,47.01,78743.0,44.3914,44.4292,44.3536,44.4292,78743.0
2021-11-19 09:30:00,46.93,47.05,46.71,47.02,63408.0,44.3536,44.467,44.1457,44.4387,63408.0
2021-11-19 09:40:00,47.04,47.26,46.92,47.17,13967.0,44.4576,44.6655,44.3442,44.5804,13967.0
2021-11-19 09:50:00,47.18,47.18,46.97,47.04,21021.0,44.5899,44.5899,44.3914,44.4576,21021.0
2021-11-19 10:00:00,47.03,47.04,46.82,46.94,21679.0,44.4481,44.4576,44.2496,44.3631,21679.0
2021-11-19 10:10:00,46.94,47.01,46.9,46.99,29769.0,44.3631,44.4292,44.3253,44.4103,29769.0
2021-11-19 10:20:00,47.0,47.03,46.91,47.0,22874.0,44.4198,44.4481,44.3347,44.4198,22874.0
2021-11-19 10:30:00,47.01,47.04,46.92,46.92,27220.0,44.4292,44.4576,44.3442,44.3442,27220.0
2021-11-19 10:40:00,46.92,46.95,46.62,46.67,21926.0,44.3442,44.3725,44.0606,44.1079,21926.0
2021-11-19 10:50:00,46.65,46.76,46.62,46.75,18797.0,44.089,44.1929,44.0606,44.1835,18797.0
2021-11-19 11:00:00,46.75,46.8,46.71,46.78,8483.0,44.1835,44.2307,44.1457,44.2118,8483.0
2021-11-19 11:10:00,46.78,46.8,46.67,46.67,11616.0,44.2118,44.2307,44.1079,44.1079,11616.0
2021-11-19 11:20:00,46.67,46.73,46.67,46.73,8575.0,44.1079,44.1646,44.1079,44.1646,8575.0
2021-11-19 11:30:00,46.73,46.73,46.63,46.72,14927.0,44.1646,44.1646,44.0701,44.1551,14927.0
2021-11-19 11:40:00,46.69,46.71,46.62,46.67,10750.0,44.1268,44.1457,44.0606,44.1079,10750.0
2021-11-19 11:50:00,46.67,46.68,46.56,46.57,10478.0,44.1079,44.1173,44.0039,44.0134,10478.0
2021-11-19 12:00:00,46.58,46.6,46.56,46.57,6786.0,44.0228,44.0417,44.0039,44.0134,6786.0
2021-11-19 12:10:00,46.58,46.58,46.54,46.57,11144.0,44.0228,44.0228,43.985,44.0134,11144.0
2021-11-19 12:20:00,46.58,46.6,46.55,46.58,11445.0,44.0228,44.0417,43.9945,44.0228,11445.0
2021-11-19 12:30:00,46.59,46.59,46.52,46.52,23002.0,44.0323,44.0323,43.9661,43.9661,23002.0
2021-11-19 12:40:00,46.51,46.52,46.08,46.17,117931.0,43.9567,43.9661,43.5503,43.6353,117931.0
2021-11-19 12:50:00,46.16,46.23,46.15,46.18,21576.0,43.6259,43.692,43.6164,43.6448,21576.0
2021-11-19 13:00:00,46.17,46.19,46.08,46.14,22433.0,43.6353,43.6542,43.5503,43.607,22433.0
2021-11-19 13:10:00,46.15,46.29,46.15,46.24,15685.0,43.6164,43.7487,43.6164,43.7015,15685.0
2021-11-19 13:20:00,46.22,46.26,46.2,46.21,13525.0,43.6826,43.7204,43.6637,43.6731,13525.0
2021-11-19 13:30:00,46.21,46.23,46.13,46.19,14180.0,43.6731,43.692,43.5975,43.6542,14180.0
2021-11-19 13:40:00,46.19,46.24,46.16,46.17,10151.0,43.6542,43.7015,43.6259,43.6353,10151.0
2021-11-19 13:50:00,46.18,46.19,46.14,46.14,7010.0,43.6448,43.6542,43.607,43.607,7010.0
2021-11-19 14:00:00,46.15,46.29,46.14,46.14,7507.0,43.6164,43.7487,43.607,43.607,7507.0
2021-11-19 14:10:00,46.16,46.16,46.12,46.12,5669.0,43.6259,43.6259,43.5881,43.5881,5669.0
2021-11-19 14:20:00,46.13,46.14,46.03,46.03,9591.0,43.5975,43.607,43.503,43.503,9591.0
2021-11-19 14:30:00,46.03,46.05,46.0,46.01,13466.0,43.503,43.5219,43.4747,43.4841,13466.0
2021-11-19 14:40:00,46.0,46.05,45.98,46.05,10931.0,43.4747,43.5219,43.4558,43.5219,10931.0
2021-11-19 14:50:00,46.04,46.12,46.04,46.09,13359.0,43.5125,43.5881,43.5125,43.5597,13359.0
2021-11-19 15:00:00,46.08,46.12,46.04,46.06,19416.0,43.5503,43.5881,43.5125,43.5314,19416.0
2021-11-19 15:10:00,46.05,46.1,46.05,46.05,14884.0,43.5219,43.5692,43.5219,43.5219,14884.0
2021-11-19 15:20:00,46.05,46.05,46.01,46.04,19773.0,43.5219,43.5219,43.4841,43.5125,19773.0
2021-11-19 15:30:00,46.04,46.04,45.97,45.97,29260.0,43.5125,43.5125,43.4463,43.4463,29260.0
2021-11-19 15:40:00,45.98,46.02,45.94,45.95,47135.0,43.4558,43.4936,43.418,43.4274,47135.0
2021-11-19 15:50:00,45.96,45.99,45.89,45.94,124404.0,43.4369,43.4652,43.3707,43.418,124404.0
2021-11-22 09:30:00,44.93,45.0,44.23,44.71,245070.0,42.4634,42.5296,41.8018,42.2555,245070.0
2021-11-22 09:40:00,44.71,45.23,44.45,45.18,110225.0,42.2555,42.7469,42.0098,42.6997,110225.0
2021-11-22 09:50:00,45.16,45.22,45.04,45.09,35363.0,42.6808,42.7375,42.5674,42.6146,35363.0
2021-11-22 10:00:00,45.11,45.13,44.77,45.0,31562.0,42.6335,42.6524,42.3122,42.5296,31562.0
2021-11-22 10:10:00,45.0,45.15,44.97,45.04,53137.0,42.5296,42.6713,42.5012,42.5674,53137.0
2021-11-22 10:20:00,45.09,45.18,44.97,45.01,34469.0,42.6146,42.6997,42.5012,42.539,34469.0
2021-11-22 10:30:00,45.04,45.21,44.94,45.21,25033.0,42.5674,42.728,42.4729,42.728,25033.0
2021-11-22 10:40:00,45.21,45.33,45.15,45.3,58588.0,42.728,42.8414,42.6713,42.8131,58588.0
2021-11-22 10:50:00,45.3,45.49,45.3,45.41,24118.0,42.8131,42.9927,42.8131,42.9171,24118.0
2021-11-22 11:00:00,45.44,45.59,45.41,45.49,16178.0,42.9454,43.0872,42.9171,42.9927,16178.0
2021-11-22 11:10:00,45.49,45.65,45.47,45.47,53282.0,42.9927,43.1439,42.9738,42.9738,53282.0
2021-11-22 11:20:00,45.48,45.5,45.34,45.4,22873.0,42.9832,43.0021,42.8509,42.9076,22873.0
2021-11-22 11:30:00,45.4,45.4,45.26,45.28,20421.0,42.9076,42.9076,42.7753,42.7942,20421.0
2021-11-22 11:40:00,45.3,45.36,45.24,45.33,28289.0,42.8131,42.8698,42.7564,42.8414,28289.0
2021-11-22 11:50:00,45.35,45.35,45.07,45.07,29379.0,42.8603,42.8603,42.5957,42.5957,29379.0
2021-11-22 12:00:00,45.06,45.11,44.97,44.97,18840.0,42.5863,42.6335,42.5012,42.5012,18840.0
2021-11-22 12:10:00,44.96,45.09,44.96,45.0,29645.0,42.4918,42.6146,42.4918,42.5296,29645.0
2021-11-22 12:20:00,45.01,45.02,44.81,44.88,32280.0,42.539,42.5485,42.35,42.4161,32280.0
2021-11-22 12:30:00,44.87,45.09,44.86,45.09,8297.0,42.4067,42.6146,42.3972,42.6146,8297.0
2021-11-22 12:40:00,45.11,45.21,45.08,45.15,8703.0,42.6335,42.728,42.6052,42.6713,8703.0
2021-11-22 12:50:00,45.14,45.19,45.1,45.19,9411.0,42.6619,42.7091,42.6241,42.7091,9411.0
2021-11-22 13:00:00,45.19,45.19,45.02,45.08,13375.0,42.7091,42.7091,42.5485,42.6052,13375.0
2021-11-22 13:10:00,45.08,45.09,45.01,45.07,26597.0,42.6052,42.6146,42.539,42.5957,26597.0
2021-11-22 13:20:00,45.06,45.23,45.06,45.11,10933.0,42.5863,42.7469,42.5863,42.6335,10933.0
2021-11-22 13:30:00,45.14,45.22,45.13,45.19,23915.0,42.6619,42.7375,42.6524,42.7091,23915.0
2021-11-22 13:40:00,45.17,45.19,45.07,45.08,6256.0,42.6902,42.7091,42.5957,42.6052,6256.0
2021-11-22 13:50:00,45.04,45.12,45.03,45.05,6657.0,42.5674,42.643,42.5579,42.5768,6657.0
2021-11-22 14:00:00,45.06,45.12,45.01,45.01,14756.0,42.5863,42.643,42.539,42.539,14756.0
2021-11-22 14:10:00,45.01,45.01,44.95,45.0,11499.0,42.539,42.539,42.4823,42.5296,11499.0
2021-11-22 14:20:00,45.0,45.1,44.98,45.1,19472.0,42.5296,42.6241,42.5107,42.6241,19472.0
2021-11-22 14:30:00,45.08,45.11,45.02,45.03,15388.0,42.6052,42.6335,42.5485,42.5579,15388.0
2021-11-22 14:40:00,45.03,45.05,44.99,45.04,13829.0,42.5579,42.5768,42.5201,42.5674,13829.0
2021-11-22 14:50:00,45.03,45.03,44.96,44.97,16547.0,42.5579,42.5579,42.4918,42.5012,16547.0
2021-11-22 15:00:00,44.98,45.05,44.95,45.01,24301.0,42.5107,42.5768,42.4823,42.539,24301.0
2021-11-22 15:10:00,45.01,45.03,44.97,44.97,9472.0,42.539,42.5579,42.5012,42.5012,9472.0
2021-11-22 15:20:00,44.97,45.03,44.97,45.02,21962.0,42.5012,42.5579,42.5012,42.5485,21962.0
2021-11-22 15:30:00,45.02,45.04,44.98,44.98,19120.0,42.5485,42.5674,42.5107,42.5107,19120.0
2021-11-22 15:40:00,44.98,44.98,44.9,44.91,45003.0,42.5107,42.5107,42.435,42.4445,45003.0
2021-11-22 15:50:00,44.91,44.95,44.86,44.89,112156.0,42.4445,42.4823,42.3972,42.4256,112156.0
2021-11-23 09:30:00,43.99,44.51,43.93,44.41,96367.0,41.575,42.0665,41.5183,41.9719,96367.0
2021-11-23 09:40:00,44.4,44.46,44.21,44.38,48433.0,41.9625,42.0192,41.7829,41.9436,48433.0
2021-11-23 09:50:00,44.4,44.51,44.31,44.49,38811.0,41.9625,42.0665,41.8774,42.0476,38811.0
2021-11-23 10:00:00,44.4,44.45,44.22,44.23,34563.0,41.9625,42.0098,41.7924,41.8018,34563.0
2021-11-23 10:10:00,44.23,44.25,44.05,44.15,15390.0,41.8018,41.8207,41.6317,41.7262,15390.0
2021-11-23 10:20:00,44.11,44.22,44.06,44.09,20050.0,41.6884,41.7924,41.6412,41.6695,20050.0
2021-11-23 10:30:00,44.07,44.11,43.88,43.88,15802.0,41.6506,41.6884,41.471,41.471,15802.0
2021-11-23 10:40:00,43.87,43.9,43.82,43.89,16420.0,41.4616,41.4899,41.4143,41.4805,16420.0
2021-11-23 10:50:00,43.9,43.92,43.66,43.71,33565.0,41.4899,41.5089,41.2631,41.3104,33565.0
2021-11-23 11:00:00,43.7,43.7,43.53,43.53,35203.0,41.3009,41.3009,41.1403,41.1403,35203.0
2021-11-23 11:10:00,43.54,43.54,43.43,43.47,22875.0,41.1497,41.1497,41.0458,41.0836,22875.0
2021-11-23 11:20:00,43.47,43.54,43.44,43.53,21953.0,41.0836,41.1497,41.0552,41.1403,21953.0
2021-11-23 11:30:00,43.54,43.65,43.54,43.59,34946.0,41.1497,41.2537,41.1497,41.197,34946.0
2021-11-23 11:40:00,43.59,43.64,43.52,43.56,17351.0,41.197,41.2442,41.1308,41.1686,17351.0
2021-11-23 11:50:00,43.57,43.59,43.51,43.52,11831.0,41.1781,41.197,41.1214,41.1308,11831.0
2021-11-23 12:00:00,43.52,43.53,43.47,43.51,7190.0,41.1308,41.1403,41.0836,41.1214,7190.0
2021-11-23 12:10:00,43.55,43.59,43.53,43.57,14542.0,41.1592,41.197,41.1403,41.1781,14542.0
2021-11-23 12:20:00,43.56,43.62,43.56,43.59,7609.0,41.1686,41.2253,41.1686,41.197,7609.0
2021-11-23 12:30:00,43.59,43.6,43.56,43.59,6256.0,41.197,41.2064,41.1686,41.197,6256.0
2021-11-23 12:40:00,43.6,43.62,43.55,43.55,22505.0,41.2064,41.2253,41.1592,41.1592,22505.0
2021-11-23 12:50:00,43.55,43.57,43.51,43.53,11012.0,41.1592,41.1781,41.1214,41.1403,11012.0
2021-11-23 13:00:00,43.55,43.7,43.55,43.67,18867.0,41.1592,41.3009,41.1592,41.2726,18867.0
2021-11-23 13:10:00,43.67,43.71,43.66,43.66,10912.0,41.2726,41.3104,41.2631,41.2631,10912.0
2021-11-23 13:20:00,43.64,43.7,43.6,43.6,13981.0,41.2442,41.3009,41.2064,41.2064,13981.0
2021-11-23 13:30:00,43.6,43.69,43.57,43.65,7801.0,41.2064,41.2915,41.1781,41.2537,7801.0
2021-11-23 13:40:00,43.65,43.7,43.65,43.68,6909.0,41.2537,41.3009,41.2537,41.282,6909.0
2021-11-23 13:50:00,43.68,43.81,43.67,43.81,14762.0,41.282,41.4049,41.2726,41.4049,14762.0
2021-11-23 14:00:00,43.8,43.86,43.8,43.84,7764.0,41.3954,41.4521,41.3954,41.4332,7764.0
2021-11-23 14:10:00,43.84,43.91,43.83,43.91,17477.0,41.4332,41.4994,41.4238,41.4994,17477.0
2021-11-23 14:20:00,43.9,43.92,43.87,43.92,6872.0,41.4899,41.5089,41.4616,41.5089,6872.0
2021-11-23 14:30:00,43.92,43.93,43.84,43.91,22997.0,41.5089,41.5183,41.4332,41.4994,22997.0
2021-11-23 14:40:00,43.91,43.99,43.91,43.99,7559.0,41.4994,41.575,41.4994,41.575,7559.0
2021-11-23 14:50:00,43.97,43.99,43.93,43.94,13098.0,41.5561,41.575,41.5183,41.5278,13098.0
2021-11-23 15:00:00,43.93,43.93,43.86,43.88,8587.0,41.5183,41.5183,41.4521,41.471,8587.0
2021-11-23 15:10:00,43.88,43.88,43.81,43.85,11302.0,41.471,41.471,41.4049,41.4427,11302.0
2021-11-23 15:20:00,43.85,43.92,43.85,43.9,15081.0,41.4427,41.5089,41.4427,41.4899,15081.0
2021-11-23 15:30:00,43.89,43.92,43.86,43.9,21650.0,41.4805,41.5089,41.4521,41.4899,21650.0
2021-11-23 15:40:00,43.9,43.96,43.9,43.95,48108.0,41.4899,41.5467,41.4899,41.5372,48108.0
2021-11-23 15:50:00,43.95,44.01,43.92,43.99,111259.0,41.5372,41.5939,41.5089,41.575,111259.0
2021-11-24 09:30:00,43.49,43.77,43.49,43.73,68086.0,41.1025,41.3671,41.1025,41.3293,68086.0
2021-11-24 09:40:00,43.73,43.93,43.6,43.72,39892.0,41.3293,41.5183,41.2064,41.3198,39892.0
2021-11-24 09:50:00,43.7,43.75,43.66,43.74,10647.0,41.3009,41.3482,41.2631,41.3387,10647.0
2021-11-24 10:00:00,43.69,43.9,43.6,43.69,18641.0,41.2915,41.4899,41.2064,41.2915,18641.0
2021-11-24 10:10:00,43.66,43.71,43.62,43.62,7559.0,41.2631,41.3104,41.2253,41.2253,7559.0
2021-11-24 10:20:00,43.65,43.71,43.6,43.69,5966.0,41.2537,41.3104,41.2064,41.2915,5966.0
2021-11-24 10:30:00,43.69,43.8,43.69,43.8,15695.0,41.2915,41.3954,41.2915,41.3954,15695.0
2021-11-24 10:40:00,43.79,43.9,43.77,43.87,9891.0,41.386,41.4899,41.3671,41.4616,9891.0
2021-11-24 10:50:00,43.86,43.94,43.83,43.83,13477.0,41.4521,41.5278,41.4238,41.4238,13477.0
2021-11-24 11:00:00,43.82,43.91,43.81,43.85,10173.0,41.4143,41.4994,41.4049,41.4427,10173.0
2021-11-24 11:10:00,43.82,43.87,43.8,43.84,8018.0,41.4143,41.4616,41.3954,41.4332,8018.0
2021-11-24 11:20:00,43.86,44.0,43.85,44.0,30391.0,41.4521,41.5845,41.4427,41.5845,30391.0
2021-11-24 11:30:00,44.01,44.29,44.01,44.16,27381.0,41.5939,41.8585,41.5939,41.7357,27381.0
2021-11-24 11:40:00,44.15,44.19,44.13,44.16,9277.0,41.7262,41.764,41.7073,41.7357,9277.0
2021-11-24 11:50:00,44.15,44.18,44.1,44.11,19210.0,41.7262,41.7546,41.679,41.6884,19210.0
2021-11-24 12:00:00,44.12,44.12,43.97,43.97,12313.0,41.6979,41.6979,41.5561,41.5561,12313.0
2021-11-24 12:10:00,43.96,43.98,43.92,43.92,5725.0,41.5467,41.5656,41.5089,41.5089,5725.0
2021-11-24 12:20:00,43.91,43.91,43.84,43.86,6878.0,41.4994,41.4994,41.4332,41.4521,6878.0
2021-11-24 12:30:00,43.86,43.89,43.82,43.87,27048.0,41.4521,41.4805,41.4143,41.4616,27048.0
2021-11-24 12:40:00,43.87,43.9,43.83,43.87,4551.0,41.4616,41.4899,41.4238,41.4616,4551.0
2021-11-24 12:50:00,43.9,43.92,43.86,43.92,6399.0,41.4899,41.5089,41.4521,41.5089,6399.0
2021-11-24 13:00:00,43.92,43.94,43.91,43.94,7812.0,41.5089,41.5278,41.4994,41.5278,7812.0
2021-11-24 13:10:00,43.99,43.99,43.95,43.97,2077.0,41.575,41.575,41.5372,41.5561,2077.0
2021-11-24 13:20:00,43.98,44.07,43.98,44.01,19394.0,41.5656,41.6506,41.5656,41.5939,19394.0
2021-11-24 13:30:00,44.03,44.04,43.94,43.95,5099.0,41.6128,41.6223,41.5278,41.5372,5099.0
2021-11-24 13:40:00,43.95,43.97,43.94,43.97,3330.0,41.5372,41.5561,41.5278,41.5561,3330.0
2021-11-24 13:50:00,43.99,44.03,43.95,43.95,5401.0,41.575,41.6128,41.5372,41.5372,5401.0
2021-11-24 14:00:00,43.95,44.13,43.89,43.97,16981.0,41.5372,41.7073,41.4805,41.5561,16981.0
2021-11-24 14:10:00,43.96,43.96,43.81,43.83,9753.0,41.5467,41.5467,41.4049,41.4238,9753.0
2021-11-24 14:20:00,43.83,43.9,43.83,43.88,6588.0,41.4238,41.4899,41.4238,41.471,6588.0
2021-11-24 14:30:00,43.88,43.94,43.88,43.93,6304.0,41.471,41.5278,41.471,41.5183,6304.0
2021-11-24 14:40:00,43.92,43.95,43.91,43.93,2557.0,41.5089,41.5372,41.4994,41.5183,2557.0
2021-11-24 14:50:00,43.91,43.91,43.87,43.88,3828.0,41.4994,41.4994,41.4616,41.471,3828.0
2021-11-24 15:00:00,43.84,43.89,43.83,43.87,2909.0,41.4332,41.4805,41.4238,41.4616,2909.0
2021-11-24 15:10:00,43.88,43.9,43.86,43.9,6858.0,41.471,41.4899,41.4521,41.4899,6858.0
2021-11-24 15:20:00,43.9,43.95,43.9,43.91,16924.0,41.4899,41.5372,41.4899,41.4994,16924.0
2021-11-24 15:30:00,43.92,44.01,43.92,44.01,11867.0,41.5089,41.5939,41.5089,41.5939,11867.0
2021-11-24 15:40:00,44.02,44.12,44.01,44.1,26004.0,41.6034,41.6979,41.5939,41.679,26004.0
2021-11-24 15:50:00,44.09,44.14,44.09,44.11,105744.0,41.6695,41.7168,41.6695,41.6884,105744.0
2021-11-26 09:30:00,44.26,44.27,43.29,43.6,197971.0,41.8302,41.8396,40.9134,41.2064,197971.0
2021-11-26 09:40:00,43.6,43.6,43.11,43.19,88454.0,41.2064,41.2064,40.7433,40.8189,88454.0
2021-11-26 09:50:00,43.15,43.23,43.02,43.23,48023.0,40.7811,40.8567,40.6583,40.8567,48023.0
2021-11-26 10:00:00,43.23,43.24,42.89,42.9,42872.0,40.8567,40.8662,40.5354,40.5448,42872.0
2021-11-26 10:10:00,42.89,43.02,42.83,42.84,18909.0,40.5354,40.6583,40.4787,40.4881,18909.0
2021-11-26 10:20:00,42.85,42.99,42.83,42.94,25795.0,40.4976,40.6299,40.4787,40.5827,25795.0
2021-11-26 10:30:00,42.95,43.02,42.87,43.01,29422.0,40.5921,40.6583,40.5165,40.6488,29422.0
2021-11-26 10:40:00,43.0,43.09,42.96,43.06,28299.0,40.6394,40.7244,40.6016,40.6961,28299.0
2021-11-26 10:50:00,43.08,43.08,42.93,42.99,20214.0,40.715,40.715,40.5732,40.6299,20214.0
2021-11-26 11:00:00,42.98,43.0,42.83,42.83,31814.0,40.6205,40.6394,40.4787,40.4787,31814.0
2021-11-26 11:10:00,42.82,42.91,42.74,42.74,39239.0,40.4692,40.5543,40.3936,40.3936,39239.0
2021-11-26 11:20:00,42.76,42.77,42.55,42.57,30217.0,40.4125,40.422,40.2141,40.233,30217.0
2021-11-26 11:30:00,42.58,42.58,42.35,42.39,40875.0,40.2424,40.2424,40.025,40.0628,40875.0
2021-11-26 11:40:00,42.41,42.44,42.17,42.31,107105.0,40.0817,40.1101,39.8549,39.9872,107105.0
2021-11-26 11:50:00,42.3,42.44,42.28,42.42,35478.0,39.9778,40.1101,39.9589,40.0912,35478.0
2021-11-26 12:00:00,42.43,42.7,42.41,42.7,23870.0,40.1006,40.3558,40.0817,40.3558,23870.0
2021-11-26 12:10:00,42.7,42.77,42.66,42.76,23340.0,40.3558,40.422,40.318,40.4125,23340.0
2021-11-26 12:20:00,42.76,42.9,42.75,42.81,33150.0,40.4125,40.5448,40.4031,40.4598,33150.0
2021-11-26 12:30:00,42.81,43.03,42.79,43.03,38241.0,40.4598,40.6677,40.4409,40.6677,38241.0
2021-11-26 12:40:00,43.01,43.01,42.85,42.9,17927.0,40.6488,40.6488,40.4976,40.5448,17927.0
2021-11-26 12:50:00,42.9,42.94,42.86,42.89,59496.0,40.5448,40.5827,40.507,40.5354,59496.0
2021-11-29 09:30:00,42.99,43.1,42.81,42.9,134901.0,40.6299,40.7339,40.4598,40.5448,134901.0
2021-11-29 09:40:00,42.9,42.91,42.68,42.77,32901.0,40.5448,40.5543,40.3369,40.422,32901.0
2021-11-29 09:50:00,42.76,42.77,42.62,42.74,45235.0,40.4125,40.422,40.2802,40.3936,45235.0
2021-11-29 10:00:00,42.73,42.84,42.65,42.83,32125.0,40.3842,40.4881,40.3086,40.4787,32125.0
2021-11-29 10:10:00,42.83,42.87,42.74,42.77,12326.0,40.4787,40.5165,40.3936,40.422,12326.0
2021-11-29 10:20:00,42.76,42.83,42.63,42.63,16344.0,40.4125,40.4787,40.2897,40.2897,16344.0
2021-11-29 10:30:00,42.62,42.62,42.47,42.51,20810.0,40.2802,40.2802,40.1385,40.1763,20810.0
2021-11-29 10:40:00,42.54,42.73,42.53,42.7,11153.0,40.2046,40.3842,40.1952,40.3558,11153.0
2021-11-29 10:50:00,42.71,42.81,42.71,42.77,17712.0,40.3653,40.4598,40.3653,40.422,17712.0
2021-11-29 11:00:00,42.77,42.96,42.75,42.84,15575.0,40.422,40.6016,40.4031,40.4881,15575.0
2021-11-29 11:10:00,42.84,42.9,42.82,42.87,20733.0,40.4881,40.5448,40.4692,40.5165,20733.0
2021-11-29 11:20:00,42.86,42.9,42.8,42.87,7738.0,40.507,40.5448,40.4503,40.5165,7738.0
2021-11-29 11:30:00,42.88,42.92,42.78,42.81,7711.0,40.5259,40.5637,40.4314,40.4598,7711.0
2021-11-29 11:40:00,42.82,42.87,42.79,42.85,3741.0,40.4692,40.5165,40.4409,40.4976,3741.0
2021-11-29 11:50:00,42.82,42.84,42.78,42.8,6247.0,40.4692,40.4881,40.4314,40.4503,6247.0
2021-11-29 12:00:00,42.8,42.85,42.79,42.83,20677.0,40.4503,40.4976,40.4409,40.4787,20677.0
2021-11-29 12:10:00,42.83,42.84,42.76,42.78,3016.0,40.4787,40.4881,40.4125,40.4314,3016.0
2021-11-29 12:20:00,42.78,42.81,42.74,42.81,7933.0,40.4314,40.4598,40.3936,40.4598,7933.0
2021-11-29 12:30:00,42.82,42.89,42.79,42.88,8718.0,40.4692,40.5354,40.4409,40.5259,8718.0
2021-11-29 12:40:00,42.9,43.01,42.88,43.01,10904.0,40.5448,40.6488,40.5259,40.6488,10904.0
2021-11-29 12:50:00,43.01,43.12,43.01,43.1,3636.0,40.6488,40.7528,40.6488,40.7339,3636.0
2021-11-29 13:00:00,43.09,43.16,43.08,43.16,7237.0,40.7244,40.7906,40.715,40.7906,7237.0
2021-11-29 13:10:00,43.16,43.17,43.06,43.06,6754.0,40.7906,40.8,40.6961,40.6961,6754.0
2021-11-29 13:20:00,43.07,43.12,43.06,43.1,12348.0,40.7055,40.7528,40.6961,40.7339,12348.0
2021-11-29 13:30:00,43.12,43.14,43.07,43.09,5483.0,40.7528,40.7717,40.7055,40.7244,5483.0
2021-11-29 13:40:00,43.1,43.12,42.98,42.98,5423.0,40.7339,40.7528,40.6205,40.6205,5423.0
2021-11-29 13:50:00,42.97,42.98,42.95,42.97,2662.0,40.611,40.6205,40.5921,40.611,2662.0
2021-11-29 14:00:00,42.98,42.98,42.9,42.92,12069.0,40.6205,40.6205,40.5448,40.5637,12069.0
2021-11-29 14:10:00,42.91,42.97,42.88,42.88,7088.0,40.5543,40.611,40.5259,40.5259,7088.0
2021-11-29 14:20:00,42.88,42.88,42.83,42.84,6572.0,40.5259,40.5259,40.4787,40.4881,6572.0
2021-11-29 14:30:00,42.91,42.92,42.73,42.73,17226.0,40.5543,40.5637,40.3842,40.3842,17226.0
2021-11-29 14:40:00,42.73,42.84,42.73,42.81,7970.0,40.3842,40.4881,40.3842,40.4598,7970.0
2021-11-29 14:50:00,42.81,42.86,42.77,42.82,17791.0,40.4598,40.507,40.422,40.4692,17791.0
2021-11-29 15:00:00,42.84,42.98,42.84,42.97,14192.0,40.4881,40.6205,40.4881,40.611,14192.0
2021-11-29 15:10:00,42.98,43.05,42.94,43.01,18161.0,40.6205,40.6866,40.5827,40.6488,18161.0
2021-11-29 15:20:00,43.0,43.05,42.99,43.05,13611.0,40.6394,40.6866,40.6299,40.6866,13611.0
2021-11-29 15:30:00,43.04,43.07,42.95,43.05,17839.0,40.6772,40.7055,40.5921,40.6866,17839.0
2021-11-29 15:40:00,43.07,43.09,43.02,43.05,25108.0,40.7055,40.7244,40.6583,40.6866,25108.0
2021-11-29 15:50:00,43.05,43.09,43.01,43.07,64242.0,40.6866,40.7244,40.6488,40.7055,64242.0
2021-11-30 09:30:00,43.16,43.37,43.07,43.24,100458.0,40.7906,40.989,40.7055,40.8662,100458.0
2021-11-30 09:40:00,43.2,43.67,43.14,43.65,130294.0,40.8284,41.2726,40.7717,41.2537,130294.0
2021-11-30 09:50:00,43.65,43.92,43.64,43.82,66866.0,41.2537,41.5089,41.2442,41.4143,66866.0
2021-11-30 10:00:00,43.81,44.11,43.77,44.1,44167.0,41.4049,41.6884,41.3671,41.679,44167.0
2021-11-30 10:10:00,44.07,44.21,44.0,44.09,44101.0,41.6506,41.7829,41.5845,41.6695,44101.0
2021-11-30 10:20:00,44.11,44.19,44.01,44.01,36037.0,41.6884,41.764,41.5939,41.5939,36037.0
2021-11-30 10:30:00,44.01,44.1,43.63,43.74,56984.0,41.5939,41.679,41.2348,41.3387,56984.0
2021-11-30 10:40:00,43.74,43.74,43.41,43.41,43929.0,41.3387,41.3387,41.0268,41.0268,43929.0
2021-11-30 10:50:00,43.4,43.43,42.63,42.64,90814.0,41.0174,41.0458,40.2897,40.2991,90814.0
2021-11-30 11:00:00,42.63,42.76,42.37,42.7,66348.0,40.2897,40.4125,40.0439,40.3558,66348.0
2021-11-30 11:10:00,42.71,42.97,42.67,42.92,75863.0,40.3653,40.611,40.3275,40.5637,75863.0
2021-11-30 11:20:00,42.93,43.01,42.87,42.92,23535.0,40.5732,40.6488,40.5165,40.5637,23535.0
2021-11-30 11:30:00,42.93,42.96,42.66,42.7,37630.0,40.5732,40.6016,40.318,40.3558,37630.0
2021-11-30 11:40:00,42.68,42.69,42.5,42.6,34151.0,40.3369,40.3464,40.1668,40.2613,34151.0
2021-11-30 11:50:00,42.58,42.58,42.41,42.47,28690.0,40.2424,40.2424,40.0817,40.1385,28690.0
2021-11-30 12:00:00,42.47,42.47,42.25,42.34,24075.0,40.1385,40.1385,39.9305,40.0156,24075.0
2021-11-30 12:10:00,42.35,42.39,42.25,42.31,17907.0,40.025,40.0628,39.9305,39.9872,17907.0
2021-11-30 12:20:00,42.3,42.34,42.19,42.3,18190.0,39.9778,40.0156,39.8738,39.9778,18190.0
2021-11-30 12:30:00,42.3,42.44,42.26,42.36,22503.0,39.9778,40.1101,39.94,40.0345,22503.0
2021-11-30 12:40:00,42.36,42.44,42.35,42.42,9006.0,40.0345,40.1101,40.025,40.0912,9006.0
2021-11-30 12:50:00,42.4,42.49,42.36,42.41,11124.0,40.0723,40.1574,40.0345,40.0817,11124.0
2021-11-30 13:00:00,42.42,42.48,42.39,42.42,14395.0,40.0912,40.1479,40.0628,40.0912,14395.0
2021-11-30 13:10:00,42.42,42.47,42.36,42.4,10815.0,40.0912,40.1385,40.0345,40.0723,10815.0
2021-11-30 13:20:00,42.41,42.52,42.39,42.48,6748.0,40.0817,40.1857,40.0628,40.1479,6748.0
2021-11-30 13:30:00,42.49,42.63,42.49,42.57,7800.0,40.1574,40.2897,40.1574,40.233,7800.0
2021-11-30 13:40:00,42.58,42.58,42.49,42.5,7579.0,40.2424,40.2424,40.1574,40.1668,7579.0
2021-11-30 13:50:00,42.5,42.71,42.5,42.71,9547.0,40.1668,40.3653,40.1668,40.3653,9547.0
2021-11-30 14:00:00,42.7,42.82,42.68,42.8,16589.0,40.3558,40.4692,40.3369,40.4503,16589.0
2021-11-30 14:10:00,42.78,42.82,42.75,42.76,9904.0,40.4314,40.4692,40.4031,40.4125,9904.0
2021-11-30 14:20:00,42.78,42.78,42.6,42.61,8164.0,40.4314,40.4314,40.2613,40.2708,8164.0
2021-11-30 14:30:00,42.62,42.67,42.62,42.65,4444.0,40.2802,40.3275,40.2802,40.3086,4444.0
2021-11-30 14:40:00,42.65,42.81,42.65,42.8,11417.0,40.3086,40.4598,40.3086,40.4503,11417.0
2021-11-30 14:50:00,42.8,42.84,42.72,42.84,8645.0,40.4503,40.4881,40.3747,40.4881,8645.0
2021-11-30 15:00:00,42.84,42.84,42.73,42.74,17637.0,40.4881,40.4881,40.3842,40.3936,17637.0
2021-11-30 15:10:00,42.74,42.85,42.71,42.85,11879.0,40.3936,40.4976,40.3653,40.4976,11879.0
2021-11-30 15:20:00,42.85,42.85,42.75,42.84,6653.0,40.4976,40.4976,40.4031,40.4881,6653.0
2021-11-30 15:30:00,42.85,43.0,42.85,42.93,26742.0,40.4976,40.6394,40.4976,40.5732,26742.0
2021-11-30 15:40:00,42.91,42.96,42.84,42.85,26390.0,40.5543,40.6016,40.4881,40.4976,26390.0
2021-11-30 15:50:00,42.85,42.85,42.65,42.69,99803.0,40.4976,40.4976,40.3086,40.3464,99803.0
2021-12-01 09:30:00,43.09,43.17,42.8,43.02,97530.0,40.7244,40.8,40.4503,40.6583,97530.0
2021-12-01 09:40:00,43.02,43.15,42.93,42.97,34611.0,40.6583,40.7811,40.5732,40.611,34611.0
2021-12-01 09:50:00,42.95,43.15,42.95,43.14,14069.0,40.5921,40.7811,40.5921,40.7717,14069.0
2021-12-01 10:00:00,43.12,43.54,43.07,43.36,40278.0,40.7528,41.1497,40.7055,40.9796,40278.0
2021-12-01 10:10:00,43.4,43.41,43.2,43.22,12181.0,41.0174,41.0268,40.8284,40.8473,12181.0
2021-12-01 10:20:00,43.2,43.32,43.14,43.25,17267.0,40.8284,40.9418,40.7717,40.8756,17267.0
2021-12-01 10:30:00,43.23,43.32,43.16,43.28,11931.0,40.8567,40.9418,40.7906,40.904,11931.0
2021-12-01 10:40:00,43.25,43.29,43.17,43.2,22665.0,40.8756,40.9134,40.8,40.8284,22665.0
2021-12-01 10:50:00,43.21,43.34,43.17,43.19,17030.0,40.8378,40.9607,40.8,40.8189,17030.0
2021-12-01 11:00:00,43.21,43.24,43.09,43.09,14171.0,40.8378,40.8662,40.7244,40.7244,14171.0
2021-12-01 11:10:00,43.1,43.14,43.05,43.13,9860.0,40.7339,40.7717,40.6866,40.7622,9860.0
2021-12-01 11:20:00,43.1,43.1,42.91,42.97,12329.0,40.7339,40.7339,40.5543,40.611,12329.0
2021-12-01 11:30:00,42.96,42.96,42.84,42.87,7425.0,40.6016,40.6016,40.4881,40.5165,7425.0
2021-12-01 11:40:00,42.87,42.87,42.6,42.6,13664.0,40.5165,40.5165,40.2613,40.2613,13664.0
2021-12-01 11:50:00,42.55,42.63,42.47,42.56,21248.0,40.2141,40.2897,40.1385,40.2235,21248.0
2021-12-01 12:00:00,42.56,42.66,42.52,42.65,23426.0,40.2235,40.318,40.1857,40.3086,23426.0
2021-12-01 12:10:00,42.67,42.73,42.67,42.72,12480.0,40.3275,40.3842,40.3275,40.3747,12480.0
2021-12-01 12:20:00,42.73,42.73,42.66,42.68,14931.0,40.3842,40.3842,40.318,40.3369,14931.0
2021-12-01 12:30:00,42.7,42.71,42.6,42.63,9541.0,40.3558,40.3653,40.2613,40.2897,9541.0
2021-12-01 12:40:00,42.64,42.64,42.54,42.55,6240.0,40.2991,40.2991,40.2046,40.2141,6240.0
2021-12-01 12:50:00,42.54,42.59,42.49,42.49,12122.0,40.2046,40.2519,40.1574,40.1574,12122.0
2021-12-01 13:00:00,42.48,42.49,42.26,42.28,18930.0,40.1479,40.1574,39.94,39.9589,18930.0
2021-12-01 13:10:00,42.27,42.32,42.21,42.25,24466.0,39.9494,39.9967,39.8927,39.9305,24466.0
2021-12-01 13:20:00,42.22,42.28,42.17,42.28,13208.0,39.9022,39.9589,39.8549,39.9589,13208.0
2021-12-01 13:30:00,42.25,42.26,42.16,42.2,6270.0,39.9305,39.94,39.8455,39.8833,6270.0
2021-12-01 13:40:00,42.2,42.2,41.89,41.91,49519.0,39.8833,39.8833,39.5903,39.6092,49519.0
2021-12-01 13:50:00,41.9,42.12,41.9,42.09,25785.0,39.5997,39.8077,39.5997,39.7793,25785.0
2021-12-01 14:00:00,42.12,42.13,41.78,41.78,29353.0,39.8077,39.8171,39.4863,39.4863,29353.0
2021-12-01 14:10:00,41.8,41.82,41.54,41.63,20299.0,39.5052,39.5241,39.2595,39.3446,20299.0
2021-12-01 14:20:00,41.64,41.72,41.58,41.64,23616.0,39.354,39.4296,39.2973,39.354,23616.0
2021-12-01 14:30:00,41.64,41.67,41.53,41.6,15398.0,39.354,39.3824,39.2501,39.3162,15398.0
2021-12-01 14:40:00,41.59,41.61,41.45,41.5,18056.0,39.3068,39.3257,39.1744,39.2217,18056.0
2021-12-01 14:50:00,41.49,41.66,41.48,41.58,19279.0,39.2123,39.3729,39.2028,39.2973,19279.0
2021-12-01 15:00:00,41.58,41.61,41.33,41.34,58502.0,39.2973,39.3257,39.061,39.0705,58502.0
2021-12-01 15:10:00,41.34,41.38,41.13,41.15,80329.0,39.0705,39.1083,38.872,38.8909,80329.0
2021-12-01 15:20:00,41.16,41.16,40.93,41.04,100702.0,38.9004,38.9004,38.683,38.787,100702.0
2021-12-01 15:30:00,41.05,41.2,40.98,41.18,78099.0,38.7964,38.9382,38.7303,38.9193,78099.0
2021-12-01 15:40:00,41.17,41.29,41.14,41.21,63690.0,38.9098,39.0232,38.8815,38.9476,63690.0
2021-12-01 15:50:00,41.2,41.23,40.98,41.02,155651.0,38.9382,38.9665,38.7303,38.7681,155651.0
2021-12-02 09:30:00,41.09,41.13,40.42,40.6,134448.0,38.8342,38.872,38.201,38.3711,134448.0
2021-12-02 09:40:00,40.67,40.95,40.61,40.72,75589.0,38.4373,38.7019,38.3806,38.4845,75589.0
2021-12-02 09:50:00,40.7,40.75,40.51,40.61,37196.0,38.4656,38.5129,38.2861,38.3806,37196.0
2021-12-02 10:00:00,40.58,40.88,40.43,40.76,46933.0,38.3522,38.6357,38.2104,38.5223,46933.0
2021-12-02 10:10:00,40.77,40.81,40.64,40.64,39077.0,38.5318,38.5696,38.4089,38.4089,39077.0
2021-12-02 10:20:00,40.64,40.66,40.39,40.43,34969.0,38.4089,38.4278,38.1726,38.2104,34969.0
2021-12-02 10:30:00,40.43,40.52,40.17,40.19,21506.0,38.2104,38.2955,37.9647,37.9836,21506.0
2021-12-02 10:40:00,40.17,40.19,39.92,39.97,26724.0,37.9647,37.9836,37.7284,37.7757,26724.0
2021-12-02 10:50:00,39.96,40.14,39.9,40.13,29442.0,37.7662,37.9364,37.7095,37.9269,29442.0
2021-12-02 11:00:00,40.13,40.21,40.04,40.16,15952.0,37.9269,38.0025,37.8419,37.9553,15952.0
2021-12-02 11:10:00,40.15,40.47,40.14,40.38,14795.0,37.9458,38.2483,37.9364,38.1632,14795.0
2021-12-02 11:20:00,40.39,40.44,40.35,40.39,10520.0,38.1726,38.2199,38.1348,38.1726,10520.0
2021-12-02 11:30:00,40.41,40.49,40.21,40.3,24327.0,38.1915,38.2672,38.0025,38.0876,24327.0
2021-12-02 11:40:00,40.29,40.33,40.07,40.15,16678.0,38.0781,38.1159,37.8702,37.9458,16678.0
2021-12-02 11:50:00,40.18,40.33,40.16,40.3,11177.0,37.9742,38.1159,37.9553,38.0876,11177.0
2021-12-02 12:00:00,40.3,40.3,40.09,40.23,11571.0,38.0876,38.0876,37.8891,38.0214,11571.0
2021-12-02 12:10:00,40.26,40.31,40.16,40.19,10801.0,38.0498,38.097,37.9553,37.9836,10801.0
2021-12-02 12:20:00,40.19,40.28,40.19,40.28,17137.0,37.9836,38.0687,37.9836,38.0687,17137.0
2021-12-02 12:30:00,40.27,40.28,40.17,40.18,6669.0,38.0592,38.0687,37.9647,37.9742,6669.0
2021-12-02 12:40:00,40.19,40.3,40.11,40.3,5976.0,37.9836,38.0876,37.908,38.0876,5976.0
2021-12-02 12:50:00,40.31,40.36,40.3,40.32,11912.0,38.097,38.1443,38.0876,38.1065,11912.0
2021-12-02 13:00:00,40.31,40.34,40.22,40.23,7982.0,38.097,38.1254,38.012,38.0214,7982.0
2021-12-02 13:10:00,40.18,40.26,40.17,40.22,9762.0,37.9742,38.0498,37.9647,38.012,9762.0
2021-12-02 13:20:00,40.23,40.23,40.06,40.11,20155.0,38.0214,38.0214,37.8608,37.908,20155.0
2021-12-02 13:30:00,40.12,40.24,40.07,40.24,15529.0,37.9175,38.0309,37.8702,38.0309,15529.0
2021-12-02 13:40:00,40.24,40.25,40.11,40.13,5696.0,38.0309,38.0403,37.908,37.9269,5696.0
2021-12-02 13:50:00,40.13,40.37,40.12,40.35,14101.0,37.9269,38.1537,37.9175,38.1348,14101.0
2021-12-02 14:00:00,40.34,40.43,40.34,40.38,10168.0,38.1254,38.2104,38.1254,38.1632,10168.0
2021-12-02 14:10:00,40.38,40.43,40.33,40.39,6169.0,38.1632,38.2104,38.1159,38.1726,6169.0
2021-12-02 14:20:00,40.39,40.49,40.36,40.49,5983.0,38.1726,38.2672,38.1443,38.2672,5983.0
2021-12-02 14:30:00,40.47,40.52,40.43,40.45,22831.0,38.2483,38.2955,38.2104,38.2293,22831.0
2021-12-02 14:40:00,40.44,40.45,40.37,40.4,22205.0,38.2199,38.2293,38.1537,38.1821,22205.0
2021-12-02 14:50:00,40.41,40.5,40.4,40.45,10733.0,38.1915,38.2766,38.1821,38.2293,10733.0
2021-12-02 15:00:00,40.45,40.62,40.45,40.55,17278.0,38.2293,38.39,38.2293,38.3239,17278.0
2021-12-02 15:10:00,40.56,40.6,40.52,40.53,13652.0,38.3333,38.3711,38.2955,38.305,13652.0
2021-12-02 15:20:00,40.55,40.67,40.55,40.63,34022.0,38.3239,38.4373,38.3239,38.3995,34022.0
2021-12-02 15:30:00,40.64,40.73,40.62,40.65,45242.0,38.4089,38.494,38.39,38.4184,45242.0
2021-12-02 15:40:00,40.65,40.75,40.64,40.7,54811.0,38.4184,38.5129,38.4089,38.4656,54811.0
2021-12-02 15:50:00,40.69,40.71,40.57,40.61,79439.0,38.4562,38.4751,38.3428,38.3806,79439.0
2021-12-03 09:30:00,40.61,40.74,40.48,40.61,63482.0,38.3806,38.5034,38.2577,38.3806,63482.0
2021-12-03 09:40:00,40.63,40.64,40.24,40.26,44046.0,38.3995,38.4089,38.0309,38.0498,44046.0
2021-12-03 09:50:00,40.32,40.35,40.1,40.14,32478.0,38.1065,38.1348,37.8986,37.9364,32478.0
2021-12-03 10:00:00,40.13,40.13,39.94,39.94,43058.0,37.9269,37.9269,37.7473,37.7473,43058.0
2021-12-03 10:10:00,39.96,40.1,39.92,40.02,14452.0,37.7662,37.8986,37.7284,37.823,14452.0
2021-12-03 10:20:00,39.99,40.38,39.99,40.32,18254.0,37.7946,38.1632,37.7946,38.1065,18254.0
2021-12-03 10:30:00,40.29,40.31,40.11,40.16,9730.0,38.0781,38.097,37.908,37.9553,9730.0
2021-12-03 10:40:00,40.13,40.13,39.78,39.84,26772.0,37.9269,37.9269,37.5961,37.6528,26772.0
2021-12-03 10:50:00,39.82,40.12,39.82,40.03,21229.0,37.6339,37.9175,37.6339,37.8324,21229.0
2021-12-03 11:00:00,40.01,40.22,39.92,40.22,11585.0,37.8135,38.012,37.7284,38.012,11585.0
2021-12-03 11:10:00,40.23,40.25,40.07,40.1,14197.0,38.0214,38.0403,37.8702,37.8986,14197.0
2021-12-03 11:20:00,40.1,40.39,40.1,40.38,17989.0,37.8986,38.1726,37.8986,38.1632,17989.0
2021-12-03 11:30:00,40.45,40.46,40.28,40.32,17452.0,38.2293,38.2388,38.0687,38.1065,17452.0
2021-12-03 11:40:00,40.32,40.32,40.14,40.19,10560.0,38.1065,38.1065,37.9364,37.9836,10560.0
2021-12-03 11:50:00,40.16,40.22,40.1,40.22,14123.0,37.9553,38.012,37.8986,38.012,14123.0
2021-12-03 12:00:00,40.2,40.25,40.07,40.13,13847.0,37.9931,38.0403,37.8702,37.9269,13847.0
2021-12-03 12:10:00,40.16,40.27,40.16,40.24,9414.0,37.9553,38.0592,37.9553,38.0309,9414.0
2021-12-03 12:20:00,40.21,40.27,40.18,40.25,7893.0,38.0025,38.0592,37.9742,38.0403,7893.0
2021-12-03 12:30:00,40.27,40.44,40.25,40.41,7297.0,38.0592,38.2199,38.0403,38.1915,7297.0
2021-12-03 12:40:00,40.42,40.48,40.39,40.4,3154.0,38.201,38.2577,38.1726,38.1821,3154.0
2021-12-03 12:50:00,40.44,40.44,40.24,40.27,4880.0,38.2199,38.2199,38.0309,38.0592,4880.0
2021-12-03 13:00:00,40.26,40.34,40.23,40.34,4930.0,38.0498,38.1254,38.0214,38.1254,4930.0
2021-12-03 13:10:00,40.33,40.5,40.33,40.5,11821.0,38.1159,38.2766,38.1159,38.2766,11821.0
2021-12-03 13:20:00,40.5,40.68,40.5,40.6,20073.0,38.2766,38.4467,38.2766,38.3711,20073.0
2021-12-03 13:30:00,40.59,40.66,40.55,40.59,14585.0,38.3617,38.4278,38.3239,38.3617,14585.0
2021-12-03 13:40:00,40.62,40.65,40.5,40.52,9364.0,38.39,38.4184,38.2766,38.2955,9364.0
2021-12-03 13:50:00,40.52,40.6,40.52,40.53,9197.0,38.2955,38.3711,38.2955,38.305,9197.0
2021-12-03 14:00:00,40.51,40.65,40.49,40.49,6732.0,38.2861,38.4184,38.2672,38.2672,6732.0
2021-12-03 14:10:00,40.51,40.51,40.37,40.37,6664.0,38.2861,38.2861,38.1537,38.1537,6664.0
2021-12-03 14:20:00,40.36,40.66,40.33,40.66,9218.0,38.1443,38.4278,38.1159,38.4278,9218.0
2021-12-03 14:30:00,40.67,40.67,40.44,40.44,9796.0,38.4373,38.4373,38.2199,38.2199,9796.0
2021-12-03 14:40:00,40.43,40.53,40.41,40.45,16999.0,38.2104,38.305,38.1915,38.2293,16999.0
2021-12-03 14:50:00,40.48,40.51,40.43,40.45,11161.0,38.2577,38.2861,38.2104,38.2293,11161.0
2021-12-03 15:00:00,40.46,40.6,40.38,40.48,21114.0,38.2388,38.3711,38.1632,38.2577,21114.0
2021-12-03 15:10:00,40.49,40.58,40.45,40.47,27463.0,38.2672,38.3522,38.2293,38.2483,27463.0
2021-12-03 15:20:00,40.5,40.62,40.5,40.55,25593.0,38.2766,38.39,38.2766,38.3239,25593.0
2021-12-03 15:30:00,40.57,40.62,40.53,40.59,29852.0,38.3428,38.39,38.305,38.3617,29852.0
2021-12-03 15:40:00,40.6,40.63,40.49,40.56,64110.0,38.3711,38.3995,38.2672,38.3333,64110.0
2021-12-03 15:50:00,40.55,40.66,40.54,40.64,110454.0,38.3239,38.4278,38.3144,38.4089,110454.0
2021-12-06 09:30:00,40.38,40.63,40.01,40.08,70079.0,38.1632,38.3995,37.8135,37.8797,70079.0
2021-12-06 09:40:00,40.02,40.19,39.99,40.15,41109.0,37.823,37.9836,37.7946,37.9458,41109.0
2021-12-06 09:50:00,40.15,40.77,40.14,40.71,46872.0,37.9458,38.5318,37.9364,38.4751,46872.0
2021-12-06 10:00:00,40.73,40.93,40.73,40.87,39533.0,38.494,38.683,38.494,38.6263,39533.0
2021-12-06 10:10:00,40.87,41.05,40.87,40.92,25587.0,38.6263,38.7964,38.6263,38.6735,25587.0
2021-12-06 10:20:00,40.94,41.01,40.83,40.91,26814.0,38.6924,38.7586,38.5885,38.6641,26814.0
2021-12-06 10:30:00,40.92,41.07,40.86,40.96,20675.0,38.6735,38.8153,38.6168,38.7114,20675.0
2021-12-06 10:40:00,40.94,41.01,40.68,40.77,18776.0,38.6924,38.7586,38.4467,38.5318,18776.0
2021-12-06 10:50:00,40.74,40.77,40.62,40.71,20888.0,38.5034,38.5318,38.39,38.4751,20888.0
2021-12-06 11:00:00,40.73,40.79,40.61,40.75,15639.0,38.494,38.5507,38.3806,38.5129,15639.0
2021-12-06 11:10:00,40.78,40.81,40.63,40.76,26483.0,38.5412,38.5696,38.3995,38.5223,26483.0
2021-12-06 11:20:00,40.77,40.77,40.64,40.7,16258.0,38.5318,38.5318,38.4089,38.4656,16258.0
2021-12-06 11:30:00,40.69,40.89,40.68,40.86,17426.0,38.4562,38.6452,38.4467,38.6168,17426.0
2021-12-06 11:40:00,40.87,40.9,40.79,40.81,30345.0,38.6263,38.6546,38.5507,38.5696,30345.0
2021-12-06 11:50:00,40.81,40.87,40.76,40.82,17036.0,38.5696,38.6263,38.5223,38.579,17036.0
2021-12-06 12:00:00,40.87,40.93,40.85,40.91,11352.0,38.6263,38.683,38.6074,38.6641,11352.0
2021-12-06 12:10:00,40.92,40.95,40.81,40.88,6736.0,38.6735,38.7019,38.5696,38.6357,6736.0
2021-12-06 12:20:00,40.86,40.86,40.77,40.77,6069.0,38.6168,38.6168,38.5318,38.5318,6069.0
2021-12-06 12:30:00,40.77,40.83,40.76,40.81,7161.0,38.5318,38.5885,38.5223,38.5696,7161.0
2021-12-06 12:40:00,40.81,40.84,40.77,40.82,12772.0,38.5696,38.5979,38.5318,38.579,12772.0
2021-12-06 12:50:00,40.84,40.95,40.83,40.95,15217.0,38.5979,38.7019,38.5885,38.7019,15217.0
2021-12-06 13:00:00,40.95,40.95,40.87,40.88,10025.0,38.7019,38.7019,38.6263,38.6357,10025.0
2021-12-06 13:10:00,40.88,40.93,40.85,40.92,4204.0,38.6357,38.683,38.6074,38.6735,4204.0
2021-12-06 13:20:00,40.89,40.89,40.84,40.85,7206.0,38.6452,38.6452,38.5979,38.6074,7206.0
2021-12-06 13:30:00,40.84,40.92,40.82,40.92,9649.0,38.5979,38.6735,38.579,38.6735,9649.0
2021-12-06 13:40:00,40.91,40.93,40.86,40.92,3764.0,38.6641,38.683,38.6168,38.6735,3764.0
2021-12-06 13:50:00,40.93,40.93,40.88,40.89,7037.0,38.683,38.683,38.6357,38.6452,7037.0
2021-12-06 14:00:00,40.94,40.98,40.89,40.93,10059.0,38.6924,38.7303,38.6452,38.683,10059.0
2021-12-06 14:10:00,40.92,40.95,40.9,40.94,8526.0,38.6735,38.7019,38.6546,38.6924,8526.0
2021-12-06 14:20:00,40.94,41.08,40.94,41.08,23453.0,38.6924,38.8248,38.6924,38.8248,23453.0
2021-12-06 14:30:00,41.07,41.07,40.97,40.98,4469.0,38.8153,38.8153,38.7208,38.7303,4469.0
2021-12-06 14:40:00,40.96,40.96,40.8,40.88,12036.0,38.7114,38.7114,38.5601,38.6357,12036.0
2021-12-06 14:50:00,40.86,40.9,40.83,40.88,7552.0,38.6168,38.6546,38.5885,38.6357,7552.0
2021-12-06 15:00:00,40.89,40.94,40.86,40.94,6093.0,38.6452,38.6924,38.6168,38.6924,6093.0
2021-12-06 15:10:00,40.98,41.02,40.95,41.01,14979.0,38.7303,38.7681,38.7019,38.7586,14979.0
2021-12-06 15:20:00,41.02,41.02,40.97,41.01,20205.0,38.7681,38.7681,38.7208,38.7586,20205.0
2021-12-06 15:30:00,41.02,41.02,40.95,40.96,32759.0,38.7681,38.7681,38.7019,38.7114,32759.0
2021-12-06 15:40:00,40.95,41.11,40.91,41.09,44518.0,38.7019,38.8531,38.6641,38.8342,44518.0
2021-12-06 15:50:00,41.08,41.09,41.01,41.06,133617.0,38.8248,38.8342,38.7586,38.8059,133617.0
2021-12-07 09:30:00,41.12,41.87,41.12,41.45,158112.0,38.8626,39.5714,38.8626,39.1744,158112.0
2021-12-07 09:40:00,41.45,41.59,41.31,41.33,18378.0,39.1744,39.3068,39.0421,39.061,18378.0
2021-12-07 09:50:00,41.33,41.6,41.3,41.6,20730.0,39.061,39.3162,39.0327,39.3162,20730.0
2021-12-07 10:00:00,41.58,41.72,41.53,41.66,20915.0,39.2973,39.4296,39.2501,39.3729,20915.0
2021-12-07 10:10:00,41.62,41.73,41.48,41.56,40476.0,39.3351,39.4391,39.2028,39.2784,40476.0
2021-12-07 10:20:00,41.57,41.74,41.51,41.73,24990.0,39.2879,39.4485,39.2312,39.4391,24990.0
2021-12-07 10:30:00,41.73,41.86,41.72,41.82,23009.0,39.4391,39.5619,39.4296,39.5241,23009.0
2021-12-07 10:40:00,41.84,41.87,41.74,41.75,15302.0,39.543,39.5714,39.4485,39.458,15302.0
2021-12-07 10:50:00,41.74,41.8,41.72,41.76,15327.0,39.4485,39.5052,39.4296,39.4674,15327.0
2021-12-07 11:00:00,41.79,41.84,41.77,41.81,12768.0,39.4958,39.543,39.4769,39.5147,12768.0
2021-12-07 11:10:00,41.79,41.85,41.75,41.79,7381.0,39.4958,39.5525,39.458,39.4958,7381.0
2021-12-07 11:20:00,41.76,41.91,41.73,41.88,11793.0,39.4674,39.6092,39.4391,39.5808,11793.0
2021-12-07 11:30:00,41.86,41.99,41.86,41.99,10490.0,39.5619,39.6848,39.5619,39.6848,10490.0
2021-12-07 11:40:00,41.99,42.08,41.93,42.03,31513.0,39.6848,39.7699,39.6281,39.7226,31513.0
2021-12-07 11:50:00,42.04,42.06,41.97,41.97,17895.0,39.7321,39.751,39.6659,39.6659,17895.0
2021-12-07 12:00:00,41.98,42.05,41.98,42.03,7322.0,39.6754,39.7415,39.6754,39.7226,7322.0
2021-12-07 12:10:00,42.03,42.03,41.89,41.91,10915.0,39.7226,39.7226,39.5903,39.6092,10915.0
2021-12-07 12:20:00,41.9,41.91,41.87,41.91,14438.0,39.5997,39.6092,39.5714,39.6092,14438.0
2021-12-07 12:30:00,41.92,41.97,41.91,41.93,6778.0,39.6186,39.6659,39.6092,39.6281,6778.0
2021-12-07 12:40:00,41.91,41.91,41.84,41.84,5192.0,39.6092,39.6092,39.543,39.543,5192.0
2021-12-07 12:50:00,41.84,41.86,41.81,41.82,9165.0,39.543,39.5619,39.5147,39.5241,9165.0
2021-12-07 13:00:00,41.83,41.84,41.69,41.7,7989.0,39.5336,39.543,39.4013,39.4107,7989.0
2021-12-07 13:10:00,41.68,41.68,41.59,41.62,10850.0,39.3918,39.3918,39.3068,39.3351,10850.0
2021-12-07 13:20:00,41.61,41.61,41.55,41.6,10019.0,39.3257,39.3257,39.269,39.3162,10019.0
2021-12-07 13:30:00,41.62,41.63,41.57,41.61,7900.0,39.3351,39.3446,39.2879,39.3257,7900.0
2021-12-07 13:40:00,41.63,41.7,41.63,41.68,15284.0,39.3446,39.4107,39.3446,39.3918,15284.0
2021-12-07 13:50:00,41.66,41.71,41.66,41.7,10307.0,39.3729,39.4202,39.3729,39.4107,10307.0
2021-12-07 14:00:00,41.74,41.75,41.66,41.66,3557.0,39.4485,39.458,39.3729,39.3729,3557.0
2021-12-07 14:10:00,41.69,41.75,41.68,41.75,3963.0,39.4013,39.458,39.3918,39.458,3963.0
2021-12-07 14:20:00,41.74,41.83,41.74,41.81,11805.0,39.4485,39.5336,39.4485,39.5147,11805.0
2021-12-07 14:30:00,41.81,41.82,41.72,41.74,9049.0,39.5147,39.5241,39.4296,39.4485,9049.0
2021-12-07 14:40:00,41.74,41.8,41.73,41.8,5175.0,39.4485,39.5052,39.4391,39.5052,5175.0
2021-12-07 14:50:00,41.79,41.83,41.79,41.82,9788.0,39.4958,39.5336,39.4958,39.5241,9788.0
2021-12-07 15:00:00,41.84,41.85,41.8,41.82,17651.0,39.543,39.5525,39.5052,39.5241,17651.0
2021-12-07 15:10:00,41.82,41.85,41.78,41.82,28167.0,39.5241,39.5525,39.4863,39.5241,28167.0
2021-12-07 15:20:00,41.82,41.89,41.79,41.79,22863.0,39.5241,39.5903,39.4958,39.4958,22863.0
2021-12-07 15:30:00,41.78,41.78,41.69,41.7,27295.0,39.4863,39.4863,39.4013,39.4107,27295.0
2021-12-07 15:40:00,41.71,41.75,41.69,41.7,29771.0,39.4202,39.458,39.4013,39.4107,29771.0
2021-12-07 15:50:00,41.72,41.81,41.7,41.75,130976.0,39.4296,39.5147,39.4107,39.458,130976.0
2021-12-08 09:30:00,41.65,41.8,41.5,41.54,75046.0,39.3635,39.5052,39.2217,39.2595,75046.0
2021-12-08 09:40:00,41.56,41.93,41.54,41.89,17327.0,39.2784,39.6281,39.2595,39.5903,17327.0
2021-12-08 09:50:00,41.86,42.03,41.85,41.98,16545.0,39.5619,39.7226,39.5525,39.6754,16545.0
2021-12-08 10:00:00,41.99,42.11,41.92,42.06,49408.0,39.6848,39.7982,39.6186,39.751,49408.0
2021-12-08 10:10:00,42.04,42.1,41.9,41.92,10414.0,39.7321,39.7888,39.5997,39.6186,10414.0
2021-12-08 10:20:00,41.95,41.99,41.79,41.8,8414.0,39.647,39.6848,39.4958,39.5052,8414.0
2021-12-08 10:30:00,41.82,41.92,41.75,41.88,8020.0,39.5241,39.6186,39.458,39.5808,8020.0
2021-12-08 10:40:00,41.89,41.89,41.66,41.68,8899.0,39.5903,39.5903,39.3729,39.3918,8899.0
2021-12-08 10:50:00,41.65,41.79,41.65,41.79,7249.0,39.3635,39.4958,39.3635,39.4958,7249.0
2021-12-08 11:00:00,41.8,41.84,41.68,41.68,15307.0,39.5052,39.543,39.3918,39.3918,15307.0
2021-12-08 11:10:00,41.67,41.78,41.66,41.68,25025.0,39.3824,39.4863,39.3729,39.3918,25025.0
2021-12-08 11:20:00,41.67,41.74,41.62,41.62,9085.0,39.3824,39.4485,39.3351,39.3351,9085.0
2021-12-08 11:30:00,41.62,41.73,41.6,41.68,14087.0,39.3351,39.4391,39.3162,39.3918,14087.0
2021-12-08 11:40:00,41.67,41.73,41.61,41.73,14806.0,39.3824,39.4391,39.3257,39.4391,14806.0
2021-12-08 11:50:00,41.72,41.72,41.66,41.69,10109.0,39.4296,39.4296,39.3729,39.4013,10109.0
2021-12-08 12:00:00,41.7,41.77,41.7,41.73,5154.0,39.4107,39.4769,39.4107,39.4391,5154.0
2021-12-08 12:10:00,41.74,41.77,41.74,41.74,6016.0,39.4485,39.4769,39.4485,39.4485,6016.0
2021-12-08 12:20:00,41.72,41.77,41.72,41.72,11186.0,39.4296,39.4769,39.4296,39.4296,11186.0
2021-12-08 12:30:00,41.71,41.75,41.7,41.73,9316.0,39.4202,39.458,39.4107,39.4391,9316.0
2021-12-08 12:40:00,41.73,41.76,41.73,41.76,7379.0,39.4391,39.4674,39.4391,39.4674,7379.0
2021-12-08 12:50:00,41.76,41.76,41.71,41.73,17954.0,39.4674,39.4674,39.4202,39.4391,17954.0
2021-12-08 13:00:00,41.74,41.78,41.69,41.75,19832.0,39.4485,39.4863,39.4013,39.458,19832.0
2021-12-08 13:10:00,41.74,41.78,41.73,41.78,5305.0,39.4485,39.4863,39.4391,39.4863,5305.0
2021-12-08 13:20:00,41.79,41.79,41.73,41.76,10677.0,39.4958,39.4958,39.4391,39.4674,10677.0
2021-12-08 13:30:00,41.75,41.77,41.73,41.73,7041.0,39.458,39.4769,39.4391,39.4391,7041.0
2021-12-08 13:40:00,41.74,41.78,41.73,41.73,10762.0,39.4485,39.4863,39.4391,39.4391,10762.0
2021-12-08 13:50:00,41.73,41.76,41.7,41.72,4754.0,39.4391,39.4674,39.4107,39.4296,4754.0
2021-12-08 14:00:00,41.72,41.84,41.72,41.83,11880.0,39.4296,39.543,39.4296,39.5336,11880.0
2021-12-08 14:10:00,41.82,41.88,41.82,41.86,12226.0,39.5241,39.5808,39.5241,39.5619,12226.0
2021-12-08 14:20:00,41.87,41.88,41.84,41.87,10692.0,39.5714,39.5808,39.543,39.5714,10692.0
2021-12-08 14:30:00,41.86,41.87,41.84,41.84,5893.0,39.5619,39.5714,39.543,39.543,5893.0
2021-12-08 14:40:00,41.84,41.93,41.84,41.9,9097.0,39.543,39.6281,39.543,39.5997,9097.0
2021-12-08 14:50:00,41.9,41.92,41.89,41.89,10306.0,39.5997,39.6186,39.5903,39.5903,10306.0
2021-12-08 15:00:00,41.9,41.95,41.9,41.93,12445.0,39.5997,39.647,39.5997,39.6281,12445.0
2021-12-08 15:10:00,41.92,41.99,41.9,41.99,11834.0,39.6186,39.6848,39.5997,39.6848,11834.0
2021-12-08 15:20:00,41.99,42.04,41.98,41.98,18222.0,39.6848,39.7321,39.6754,39.6754,18222.0
2021-12-08 15:30:00,41.98,42.03,41.96,42.02,19407.0,39.6754,39.7226,39.6565,39.7132,19407.0
2021-12-08 15:40:00,42.02,42.03,41.96,42.01,19138.0,39.7132,39.7226,39.6565,39.7037,19138.0
2021-12-08 15:50:00,42.01,42.02,41.93,41.93,37907.0,39.7037,39.7132,39.6281,39.6281,37907.0
2021-12-09 09:30:00,41.67,41.69,41.23,41.38,104806.0,39.3824,39.4013,38.9665,39.1083,104806.0
2021-12-09 09:40:00,41.42,41.42,40.93,40.97,35429.0,39.1461,39.1461,38.683,38.7208,35429.0
2021-12-09 09:50:00,40.96,41.17,40.78,41.12,31245.0,38.7114,38.9098,38.5412,38.8626,31245.0
2021-12-09 10:00:00,41.13,41.13,40.96,41.0,29482.0,38.872,38.872,38.7114,38.7492,29482.0
2021-12-09 10:10:00,41.0,41.18,40.98,41.05,17517.0,38.7492,38.9193,38.7303,38.7964,17517.0
2021-12-09 10:20:00,41.05,41.13,40.94,40.94,11568.0,38.7964,38.872,38.6924,38.6924,11568.0
2021-12-09 10:30:00,40.94,41.05,40.9,40.97,18040.0,38.6924,38.7964,38.6546,38.7208,18040.0
2021-12-09 10:40:00,40.98,41.07,40.91,40.94,13870.0,38.7303,38.8153,38.6641,38.6924,13870.0
2021-12-09 10:50:00,40.94,41.08,40.91,41.05,14143.0,38.6924,38.8248,38.6641,38.7964,14143.0
2021-12-09 11:00:00,41.05,41.11,41.01,41.03,7299.0,38.7964,38.8531,38.7586,38.7775,7299.0
2021-12-09 11:10:00,41.02,41.02,40.87,40.91,19291.0,38.7681,38.7681,38.6263,38.6641,19291.0
2021-12-09 11:20:00,40.89,40.92,40.84,40.86,10020.0,38.6452,38.6735,38.5979,38.6168,10020.0
2021-12-09 11:30:00,40.85,40.9,40.76,40.76,16671.0,38.6074,38.6546,38.5223,38.5223,16671.0
2021-12-09 11:40:00,40.75,40.76,40.71,40.74,16479.0,38.5129,38.5223,38.4751,38.5034,16479.0
2021-12-09 11:50:00,40.76,40.78,40.61,40.61,16423.0,38.5223,38.5412,38.3806,38.3806,16423.0
2021-12-09 12:00:00,40.63,40.66,40.59,40.64,6465.0,38.3995,38.4278,38.3617,38.4089,6465.0
2021-12-09 12:10:00,40.65,40.72,40.64,40.68,13534.0,38.4184,38.4845,38.4089,38.4467,13534.0
2021-12-09 12:20:00,40.68,40.71,40.65,40.68,13229.0,38.4467,38.4751,38.4184,38.4467,13229.0
2021-12-09 12:30:00,40.68,40.68,40.65,40.67,8623.0,38.4467,38.4467,38.4184,38.4373,8623.0
2021-12-09 12:40:00,40.69,40.78,40.68,40.78,12504.0,38.4562,38.5412,38.4467,38.5412,12504.0
2021-12-09 12:50:00,40.78,40.78,40.67,40.69,10806.0,38.5412,38.5412,38.4373,38.4562,10806.0
2021-12-09 13:00:00,40.7,40.74,40.62,40.67,18674.0,38.4656,38.5034,38.39,38.4373,18674.0
2021-12-09 13:10:00,40.68,40.74,40.66,40.69,13475.0,38.4467,38.5034,38.4278,38.4562,13475.0
2021-12-09 13:20:00,40.69,40.71,40.64,40.64,8059.0,38.4562,38.4751,38.4089,38.4089,8059.0
2021-12-09 13:30:00,40.64,40.75,40.64,40.71,11020.0,38.4089,38.5129,38.4089,38.4751,11020.0
2021-12-09 13:40:00,40.72,40.75,40.7,40.72,5808.0,38.4845,38.5129,38.4656,38.4845,5808.0
2021-12-09 13:50:00,40.72,40.81,40.71,40.81,10259.0,38.4845,38.5696,38.4751,38.5696,10259.0
2021-12-09 14:00:00,40.8,40.83,40.76,40.81,10218.0,38.5601,38.5885,38.5223,38.5696,10218.0
2021-12-09 14:10:00,40.79,40.79,40.67,40.67,18127.0,38.5507,38.5507,38.4373,38.4373,18127.0
2021-12-09 14:20:00,40.68,40.77,40.68,40.71,14786.0,38.4467,38.5318,38.4467,38.4751,14786.0
2021-12-09 14:30:00,40.71,40.76,40.69,40.71,5874.0,38.4751,38.5223,38.4562,38.4751,5874.0
2021-12-09 14:40:00,40.73,40.74,40.68,40.72,9971.0,38.494,38.5034,38.4467,38.4845,9971.0
2021-12-09 14:50:00,40.72,40.76,40.65,40.65,8256.0,38.4845,38.5223,38.4184,38.4184,8256.0
2021-12-09 15:00:00,40.65,40.69,40.62,40.62,10834.0,38.4184,38.4562,38.39,38.39,10834.0
2021-12-09 15:10:00,40.62,40.74,40.62,40.72,15544.0,38.39,38.5034,38.39,38.4845,15544.0
2021-12-09 15:20:00,40.72,40.78,40.7,40.77,20390.0,38.4845,38.5412,38.4656,38.5318,20390.0
2021-12-09 15:30:00,40.77,40.81,40.71,40.71,23980.0,38.5318,38.5696,38.4751,38.4751,23980.0
2021-12-09 15:40:00,40.7,40.73,40.68,40.69,37997.0,38.4656,38.494,38.4467,38.4562,37997.0
2021-12-09 15:50:00,40.69,40.76,40.67,40.74,132455.0,38.4562,38.5223,38.4373,38.5034,132455.0
2021-12-10 09:30:00,41.21,41.25,40.75,40.94,120508.0,38.9476,38.9854,38.5129,38.6924,120508.0
2021-12-10 09:40:00,40.9,40.98,40.54,40.61,26840.0,38.6546,38.7303,38.3144,38.3806,26840.0
2021-12-10 09:50:00,40.62,40.72,40.56,40.66,20914.0,38.39,38.4845,38.3333,38.4278,20914.0
2021-12-10 10:00:00,40.66,40.71,40.45,40.51,30711.0,38.4278,38.4751,38.2293,38.2861,30711.0
2021-12-10 10:10:00,40.49,40.84,40.43,40.84,25662.0,38.2672,38.5979,38.2104,38.5979,25662.0
2021-12-10 10:20:00,40.81,40.86,40.72,40.85,14475.0,38.5696,38.6168,38.4845,38.6074,14475.0
2021-12-10 10:30:00,40.83,40.85,40.74,40.83,13770.0,38.5885,38.6074,38.5034,38.5885,13770.0
2021-12-10 10:40:00,40.84,40.95,40.84,40.87,23236.0,38.5979,38.7019,38.5979,38.6263,23236.0
2021-12-10 10:50:00,40.88,40.91,40.84,40.84,11168.0,38.6357,38.6641,38.5979,38.5979,11168.0
2021-12-10 11:00:00,40.84,40.89,40.76,40.77,15032.0,38.5979,38.6452,38.5223,38.5318,15032.0
2021-12-10 11:10:00,40.79,40.84,40.7,40.77,14577.0,38.5507,38.5979,38.4656,38.5318,14577.0
2021-12-10 11:20:00,40.76,40.88,40.76,40.88,7405.0,38.5223,38.6357,38.5223,38.6357,7405.0
2021-12-10 11:30:00,40.88,40.88,40.78,40.8,7452.0,38.6357,38.6357,38.5412,38.5601,7452.0
2021-12-10 11:40:00,40.81,40.85,40.73,40.85,9804.0,38.5696,38.6074,38.494,38.6074,9804.0
2021-12-10 11:50:00,40.87,40.96,40.8,40.83,11123.0,38.6263,38.7114,38.5601,38.5885,11123.0
2021-12-10 12:00:00,40.84,40.87,40.75,40.81,7437.0,38.5979,38.6263,38.5129,38.5696,7437.0
2021-12-10 12:10:00,40.87,40.88,40.82,40.83,8127.0,38.6263,38.6357,38.579,38.5885,8127.0
2021-12-10 12:20:00,40.82,40.85,40.8,40.84,5797.0,38.579,38.6074,38.5601,38.5979,5797.0
2021-12-10 12:30:00,40.83,40.89,40.8,40.8,6935.0,38.5885,38.6452,38.5601,38.5601,6935.0
2021-12-10 12:40:00,40.8,40.8,40.76,40.79,3739.0,38.5601,38.5601,38.5223,38.5507,3739.0
2021-12-10 12:50:00,40.79,40.84,40.79,40.84,2127.0,38.5507,38.5979,38.5507,38.5979,2127.0
2021-12-10 13:00:00,40.82,40.85,40.78,40.84,8096.0,38.579,38.6074,38.5412,38.5979,8096.0
2021-12-10 13:10:00,40.83,40.84,40.79,40.81,8460.0,38.5885,38.5979,38.5507,38.5696,8460.0
2021-12-10 13:20:00,40.81,40.84,40.76,40.84,6053.0,38.5696,38.5979,38.5223,38.5979,6053.0
2021-12-10 13:30:00,40.83,40.83,40.76,40.77,5100.0,38.5885,38.5885,38.5223,38.5318,5100.0
2021-12-10 13:40:00,40.77,40.81,40.77,40.81,6765.0,38.5318,38.5696,38.5318,38.5696,6765.0
2021-12-10 13:50:00,40.79,40.79,40.76,40.76,4065.0,38.5507,38.5507,38.5223,38.5223,4065.0
2021-12-10 14:00:00,40.77,40.79,40.72,40.74,6121.0,38.5318,38.5507,38.4845,38.5034,6121.0
2021-12-10 14:10:00,40.73,40.75,40.71,40.72,3761.0,38.494,38.5129,38.4751,38.4845,3761.0
2021-12-10 14:20:00,40.73,40.73,40.66,40.69,6399.0,38.494,38.494,38.4278,38.4562,6399.0
2021-12-10 14:30:00,40.69,40.77,40.69,40.77,9622.0,38.4562,38.5318,38.4562,38.5318,9622.0
2021-12-10 14:40:00,40.78,40.78,40.77,40.77,4164.0,38.5412,38.5412,38.5318,38.5318,4164.0
2021-12-10 14:50:00,40.77,40.84,40.76,40.76,17068.0,38.5318,38.5979,38.5223,38.5223,17068.0
2021-12-10 15:00:00,40.75,40.75,40.63,40.64,21738.0,38.5129,38.5129,38.3995,38.4089,21738.0
2021-12-10 15:10:00,40.64,40.66,40.59,40.59,15430.0,38.4089,38.4278,38.3617,38.3617,15430.0
2021-12-10 15:20:00,40.6,40.6,40.56,40.57,10183.0,38.3711,38.3711,38.3333,38.3428,10183.0
2021-12-10 15:30:00,40.57,40.59,40.54,40.58,12578.0,38.3428,38.3617,38.3144,38.3522,12578.0
2021-12-10 15:40:00,40.58,40.64,40.58,40.62,20702.0,38.3522,38.4089,38.3522,38.39,20702.0
2021-12-10 15:50:00,40.62,40.63,40.55,40.59,57409.0,38.39,38.3995,38.3239,38.3617,57409.0
2021-12-13 09:30:00,40.81,40.81,40.48,40.55,56440.0,38.5696,38.5696,38.2577,38.3239,56440.0
2021-12-13 09:40:00,40.52,40.78,40.5,40.77,19815.0,38.2955,38.5412,38.2766,38.5318,19815.0
2021-12-13 09:50:00,40.77,41.04,40.7,41.02,36443.0,38.5318,38.787,38.4656,38.7681,36443.0
2021-12-13 10:00:00,41.04,41.13,40.94,40.98,23963.0,38.787,38.872,38.6924,38.7303,23963.0
2021-12-13 10:10:00,40.98,41.02,40.79,40.82,13859.0,38.7303,38.7681,38.5507,38.579,13859.0
2021-12-13 10:20:00,40.82,40.84,40.66,40.74,11543.0,38.579,38.5979,38.4278,38.5034,11543.0
2021-12-13 10:30:00,40.79,40.83,40.64,40.64,7373.0,38.5507,38.5885,38.4089,38.4089,7373.0
2021-12-13 10:40:00,40.65,40.7,40.62,40.7,7235.0,38.4184,38.4656,38.39,38.4656,7235.0
2021-12-13 10:50:00,40.72,40.75,40.7,40.73,8152.0,38.4845,38.5129,38.4656,38.494,8152.0
2021-12-13 11:00:00,40.74,40.74,40.49,40.5,9645.0,38.5034,38.5034,38.2672,38.2766,9645.0
2021-12-13 11:10:00,40.53,40.59,40.49,40.59,8447.0,38.305,38.3617,38.2672,38.3617,8447.0
2021-12-13 11:20:00,40.58,40.61,40.5,40.52,5495.0,38.3522,38.3806,38.2766,38.2955,5495.0
2021-12-13 11:30:00,40.53,40.58,40.41,40.43,14693.0,38.305,38.3522,38.1915,38.2104,14693.0
2021-12-13 11:40:00,40.44,40.49,40.42,40.42,4611.0,38.2199,38.2672,38.201,38.201,4611.0
2021-12-13 11:50:00,40.44,40.45,40.32,40.34,7823.0,38.2199,38.2293,38.1065,38.1254,7823.0
2021-12-13 12:00:00,40.33,40.42,40.33,40.42,10356.0,38.1159,38.201,38.1159,38.201,10356.0
2021-12-13 12:10:00,40.42,40.45,40.35,40.37,6619.0,38.201,38.2293,38.1348,38.1537,6619.0
2021-12-13 12:20:00,40.39,40.45,40.36,40.45,9296.0,38.1726,38.2293,38.1443,38.2293,9296.0
2021-12-13 12:30:00,40.45,40.5,40.45,40.47,8341.0,38.2293,38.2766,38.2293,38.2483,8341.0
2021-12-13 12:40:00,40.45,40.52,40.45,40.46,7180.0,38.2293,38.2955,38.2293,38.2388,7180.0
2021-12-13 12:50:00,40.45,40.48,40.43,40.48,4960.0,38.2293,38.2577,38.2104,38.2577,4960.0
2021-12-13 13:00:00,40.46,40.5,40.43,40.46,5401.0,38.2388,38.2766,38.2104,38.2388,5401.0
2021-12-13 13:10:00,40.43,40.43,40.37,40.39,2785.0,38.2104,38.2104,38.1537,38.1726,2785.0
2021-12-13 13:20:00,40.38,40.42,40.38,40.4,7831.0,38.1632,38.201,38.1632,38.1821,7831.0
2021-12-13 13:30:00,40.4,40.4,40.33,40.34,4005.0,38.1821,38.1821,38.1159,38.1254,4005.0
2021-12-13 13:40:00,40.34,40.38,40.33,40.37,7741.0,38.1254,38.1632,38.1159,38.1537,7741.0
2021-12-13 13:50:00,40.37,40.4,40.34,40.4,8852.0,38.1537,38.1821,38.1254,38.1821,8852.0
2021-12-13 14:00:00,40.38,40.4,40.37,40.39,3741.0,38.1632,38.1821,38.1537,38.1726,3741.0
2021-12-13 14:10:00,40.42,40.45,40.42,40.45,2383.0,38.201,38.2293,38.201,38.2293,2383.0
2021-12-13 14:20:00,40.47,40.51,40.45,40.51,9622.0,38.2483,38.2861,38.2293,38.2861,9622.0
2021-12-13 14:30:00,40.51,40.51,40.47,40.5,4238.0,38.2861,38.2861,38.2483,38.2766,4238.0
2021-12-13 14:40:00,40.5,40.54,40.5,40.52,6023.0,38.2766,38.3144,38.2766,38.2955,6023.0
2021-12-13 14:50:00,40.54,40.6,40.54,40.58,8487.0,38.3144,38.3711,38.3144,38.3522,8487.0
2021-12-13 15:00:00,40.59,40.63,40.58,40.6,7537.0,38.3617,38.3995,38.3522,38.3711,7537.0
2021-12-13 15:10:00,40.61,40.66,40.61,40.63,17257.0,38.3806,38.4278,38.3806,38.3995,17257.0
2021-12-13 15:20:00,40.64,40.67,40.63,40.67,13208.0,38.4089,38.4373,38.3995,38.4373,13208.0
2021-12-13 15:30:00,40.66,40.7,40.65,40.67,15545.0,38.4278,38.4656,38.4184,38.4373,15545.0
2021-12-13 15:40:00,40.67,40.68,40.55,40.55,15638.0,38.4373,38.4467,38.3239,38.3239,15638.0
2021-12-13 15:50:00,40.54,40.54,40.45,40.47,53237.0,38.3144,38.3144,38.2293,38.2483,53237.0
2021-12-14 09:30:00,39.58,39.84,39.47,39.74,132179.0,37.4071,37.6528,37.3031,37.5583,132179.0
2021-12-14 09:40:00,39.8,40.03,39.72,40.03,43683.0,37.615,37.8324,37.5394,37.8324,43683.0
2021-12-14 09:50:00,40.02,40.32,39.96,40.21,35917.0,37.823,38.1065,37.7662,38.0025,35917.0
2021-12-14 10:00:00,40.21,40.27,40.03,40.06,17934.0,38.0025,38.0592,37.8324,37.8608,17934.0
2021-12-14 10:10:00,40.07,40.08,39.63,39.65,53605.0,37.8702,37.8797,37.4544,37.4733,53605.0
2021-12-14 10:20:00,39.67,39.87,39.64,39.84,28142.0,37.4922,37.6812,37.4638,37.6528,28142.0
2021-12-14 10:30:00,39.82,39.86,39.77,39.8,23483.0,37.6339,37.6717,37.5867,37.615,23483.0
2021-12-14 10:40:00,39.81,39.88,39.78,39.81,19291.0,37.6245,37.6906,37.5961,37.6245,19291.0
2021-12-14 10:50:00,39.89,40.02,39.89,39.98,19271.0,37.7001,37.823,37.7001,37.7852,19271.0
2021-12-14 11:00:00,39.97,40.06,39.96,40.0,13727.0,37.7757,37.8608,37.7662,37.8041,13727.0
2021-12-14 11:10:00,39.97,39.97,39.84,39.87,7175.0,37.7757,37.7757,37.6528,37.6812,7175.0
2021-12-14 11:20:00,39.85,39.88,39.74,39.75,10104.0,37.6623,37.6906,37.5583,37.5678,10104.0
2021-12-14 11:30:00,39.75,39.75,39.65,39.67,7436.0,37.5678,37.5678,37.4733,37.4922,7436.0
2021-12-14 11:40:00,39.72,39.75,39.7,39.72,14599.0,37.5394,37.5678,37.5205,37.5394,14599.0
2021-12-14 11:50:00,39.73,39.81,39.73,39.81,8707.0,37.5489,37.6245,37.5489,37.6245,8707.0
2021-12-14 12:00:00,39.81,39.83,39.72,39.77,12006.0,37.6245,37.6434,37.5394,37.5867,12006.0
2021-12-14 12:10:00,39.76,39.82,39.73,39.81,13554.0,37.5772,37.6339,37.5489,37.6245,13554.0
2021-12-14 12:20:00,39.81,39.83,39.77,39.8,8655.0,37.6245,37.6434,37.5867,37.615,8655.0
2021-12-14 12:30:00,39.81,39.81,39.75,39.76,13672.0,37.6245,37.6245,37.5678,37.5772,13672.0
2021-12-14 12:40:00,39.77,39.78,39.69,39.69,4089.0,37.5867,37.5961,37.5111,37.5111,4089.0
2021-12-14 12:50:00,39.7,39.72,39.65,39.72,4611.0,37.5205,37.5394,37.4733,37.5394,4611.0
2021-12-14 13:00:00,39.71,39.75,39.65,39.74,10945.0,37.53,37.5678,37.4733,37.5583,10945.0
2021-12-14 13:10:00,39.73,39.78,39.73,39.75,4499.0,37.5489,37.5961,37.5489,37.5678,4499.0
2021-12-14 13:20:00,39.76,39.76,39.67,39.67,8052.0,37.5772,37.5772,37.4922,37.4922,8052.0
2021-12-14 13:30:00,39.69,39.71,39.6,39.62,5481.0,37.5111,37.53,37.426,37.4449,5481.0
2021-12-14 13:40:00,39.63,39.67,39.59,39.63,4409.0,37.4544,37.4922,37.4166,37.4544,4409.0
2021-12-14 13:50:00,39.64,39.65,39.57,39.59,5863.0,37.4638,37.4733,37.3977,37.4166,5863.0
2021-12-14 14:00:00,39.6,39.78,39.6,39.78,12947.0,37.426,37.5961,37.426,37.5961,12947.0
2021-12-14 14:10:00,39.78,39.9,39.78,39.9,9272.0,37.5961,37.7095,37.5961,37.7095,9272.0
2021-12-14 14:20:00,39.91,39.93,39.89,39.91,4475.0,37.719,37.7379,37.7001,37.719,4475.0
2021-12-14 14:30:00,39.92,39.92,39.85,39.87,5424.0,37.7284,37.7284,37.6623,37.6812,5424.0
2021-12-14 14:40:00,39.88,39.97,39.87,39.88,9144.0,37.6906,37.7757,37.6812,37.6906,9144.0
2021-12-14 14:50:00,39.88,39.9,39.86,39.87,14448.0,37.6906,37.7095,37.6717,37.6812,14448.0
2021-12-14 15:00:00,39.86,39.89,39.82,39.84,6630.0,37.6717,37.7001,37.6339,37.6528,6630.0
2021-12-14 15:10:00,39.83,39.83,39.72,39.73,7739.0,37.6434,37.6434,37.5394,37.5489,7739.0
2021-12-14 15:20:00,39.74,39.85,39.74,39.84,4982.0,37.5583,37.6623,37.5583,37.6528,4982.0
2021-12-14 15:30:00,39.83,39.83,39.7,39.71,9218.0,37.6434,37.6434,37.5205,37.53,9218.0
2021-12-14 15:40:00,39.7,39.73,39.6,39.6,11948.0,37.5205,37.5489,37.426,37.426,11948.0
2021-12-14 15:50:00,39.6,39.62,39.52,39.57,56595.0,37.426,37.4449,37.3504,37.3977,56595.0
2021-12-15 09:30:00,39.38,39.38,38.91,38.96,162140.0,37.2181,37.2181,36.7739,36.8211,162140.0
2021-12-15 09:40:00,38.97,39.0,38.85,38.98,39842.0,36.8306,36.859,36.7172,36.84,39842.0
2021-12-15 09:50:00,39.0,39.03,38.91,38.91,26370.0,36.859,36.8873,36.7739,36.7739,26370.0
2021-12-15 10:00:00,38.89,38.95,38.67,38.74,32224.0,36.755,36.8117,36.5471,36.6132,32224.0
2021-12-15 10:10:00,38.75,38.75,38.56,38.56,25245.0,36.6227,36.6227,36.4431,36.4431,25245.0
2021-12-15 10:20:00,38.58,38.6,38.48,38.53,30500.0,36.462,36.4809,36.3675,36.4148,30500.0
2021-12-15 10:30:00,38.52,38.61,38.42,38.44,110204.0,36.4053,36.4904,36.3108,36.3297,110204.0
2021-12-15 10:40:00,38.44,38.48,38.34,38.34,67474.0,36.3297,36.3675,36.2352,36.2352,67474.0
2021-12-15 10:50:00,38.37,38.37,38.17,38.19,55017.0,36.2635,36.2635,36.0745,36.0934,55017.0
2021-12-15 11:00:00,38.19,38.31,38.18,38.27,54408.0,36.0934,36.2068,36.084,36.169,54408.0
2021-12-15 11:10:00,38.26,38.4,38.22,38.28,47480.0,36.1596,36.2919,36.1218,36.1785,47480.0
2021-12-15 11:20:00,38.28,38.37,38.23,38.23,24967.0,36.1785,36.2635,36.1312,36.1312,24967.0
2021-12-15 11:30:00,38.23,38.28,38.11,38.16,33203.0,36.1312,36.1785,36.0178,36.0651,33203.0
2021-12-15 11:40:00,38.17,38.24,38.14,38.19,22677.0,36.0745,36.1407,36.0462,36.0934,22677.0
2021-12-15 11:50:00,38.18,38.22,38.16,38.2,21586.0,36.084,36.1218,36.0651,36.1029,21586.0
2021-12-15 12:00:00,38.2,38.28,38.19,38.27,23372.0,36.1029,36.1785,36.0934,36.169,23372.0
2021-12-15 12:10:00,38.27,38.29,38.19,38.19,20104.0,36.169,36.1879,36.0934,36.0934,20104.0
2021-12-15 12:20:00,38.18,38.18,38.05,38.18,17058.0,36.084,36.084,35.9611,36.084,17058.0
2021-12-15 12:30:00,38.19,38.22,38.12,38.2,24379.0,36.0934,36.1218,36.0273,36.1029,24379.0
2021-12-15 12:40:00,38.19,38.21,38.12,38.21,23009.0,36.0934,36.1123,36.0273,36.1123,23009.0
2021-12-15 12:50:00,38.2,38.25,38.18,38.22,6969.0,36.1029,36.1501,36.084,36.1218,6969.0
2021-12-15 13:00:00,38.2,38.21,38.16,38.19,10558.0,36.1029,36.1123,36.0651,36.0934,10558.0
2021-12-15 13:10:00,38.17,38.17,38.13,38.15,32000.0,36.0745,36.0745,36.0367,36.0556,32000.0
2021-12-15 13:20:00,38.16,38.2,38.13,38.17,41868.0,36.0651,36.1029,36.0367,36.0745,41868.0
2021-12-15 13:30:00,38.15,38.19,38.14,38.16,28894.0,36.0556,36.0934,36.0462,36.0651,28894.0
2021-12-15 13:40:00,38.16,38.16,38.05,38.07,39347.0,36.0651,36.0651,35.9611,35.98,39347.0
2021-12-15 13:50:00,38.08,38.28,38.08,38.27,38044.0,35.9895,36.1785,35.9895,36.169,38044.0
2021-12-15 14:00:00,38.26,38.34,37.86,38.19,186088.0,36.1596,36.2352,35.7815,36.0934,186088.0
2021-12-15 14:10:00,38.18,38.64,38.11,38.47,71585.0,36.084,36.5187,36.0178,36.358,71585.0
2021-12-15 14:20:00,38.45,38.48,38.18,38.35,71429.0,36.3391,36.3675,36.084,36.2446,71429.0
2021-12-15 14:30:00,38.34,38.5,38.17,38.44,52811.0,36.2352,36.3864,36.0745,36.3297,52811.0
2021-12-15 14:40:00,38.47,38.6,38.24,38.41,81409.0,36.358,36.4809,36.1407,36.3013,81409.0
2021-12-15 14:50:00,38.4,38.7,38.39,38.47,90774.0,36.2919,36.5754,36.2824,36.358,90774.0
2021-12-15 15:00:00,38.47,38.79,38.44,38.74,149360.0,36.358,36.6605,36.3297,36.6132,149360.0
2021-12-15 15:10:00,38.74,38.86,38.7,38.82,123696.0,36.6132,36.7266,36.5754,36.6888,123696.0
2021-12-15 15:20:00,38.83,38.95,38.8,38.94,57243.0,36.6983,36.8117,36.6699,36.8022,57243.0
2021-12-15 15:30:00,38.95,39.26,38.95,39.11,149713.0,36.8117,37.1047,36.8117,36.9629,149713.0
2021-12-15 15:40:00,39.11,39.11,38.72,38.76,197379.0,36.9629,36.9629,36.5943,36.6321,197379.0
2021-12-15 15:50:00,38.76,38.95,38.76,38.95,232300.0,36.6321,36.8117,36.6321,36.8117,232300.0
2021-12-16 09:30:00,39.74,40.44,39.73,40.28,212584.0,37.5583,38.2199,37.5489,38.0687,212584.0
2021-12-16 09:40:00,40.27,40.6,40.25,40.59,90939.0,38.0592,38.3711,38.0403,38.3617,90939.0
2021-12-16 09:50:00,40.6,40.68,40.32,40.35,84774.0,38.3711,38.4467,38.1065,38.1348,84774.0
2021-12-16 10:00:00,40.37,40.47,40.2,40.21,88327.0,38.1537,38.2483,37.9931,38.0025,88327.0
2021-12-16 10:10:00,40.2,40.57,40.2,40.57,58569.0,37.9931,38.3428,37.9931,38.3428,58569.0
2021-12-16 10:20:00,40.52,40.63,40.44,40.56,51938.0,38.2955,38.3995,38.2199,38.3333,51938.0
2021-12-16 10:30:00,40.55,40.61,40.49,40.54,28993.0,38.3239,38.3806,38.2672,38.3144,28993.0
2021-12-16 10:40:00,40.52,40.71,40.52,40.66,33318.0,38.2955,38.4751,38.2955,38.4278,33318.0
2021-12-16 10:50:00,40.66,40.83,40.64,40.76,17740.0,38.4278,38.5885,38.4089,38.5223,17740.0
2021-12-16 11:00:00,40.77,40.79,40.55,40.69,16664.0,38.5318,38.5507,38.3239,38.4562,16664.0
2021-12-16 11:10:00,40.69,40.79,40.68,40.78,32939.0,38.4562,38.5507,38.4467,38.5412,32939.0
2021-12-16 11:20:00,40.79,40.9,40.79,40.87,27805.0,38.5507,38.6546,38.5507,38.6263,27805.0
2021-12-16 11:30:00,40.87,40.87,40.72,40.76,17395.0,38.6263,38.6263,38.4845,38.5223,17395.0
2021-12-16 11:40:00,40.76,40.92,40.75,40.92,23147.0,38.5223,38.6735,38.5129,38.6735,23147.0
2021-12-16 11:50:00,40.9,40.93,40.82,40.87,24703.0,38.6546,38.683,38.579,38.6263,24703.0
2021-12-16 12:00:00,40.87,40.93,40.77,40.86,19749.0,38.6263,38.683,38.5318,38.6168,19749.0
2021-12-16 12:10:00,40.86,40.91,40.82,40.86,18285.0,38.6168,38.6641,38.579,38.6168,18285.0
2021-12-16 12:20:00,40.87,40.92,40.77,40.77,28356.0,38.6263,38.6735,38.5318,38.5318,28356.0
2021-12-16 12:30:00,40.79,40.85,40.73,40.75,39141.0,38.5507,38.6074,38.494,38.5129,39141.0
2021-12-16 12:40:00,40.75,40.77,40.66,40.71,16166.0,38.5129,38.5318,38.4278,38.4751,16166.0
2021-12-16 12:50:00,40.71,40.76,40.7,40.71,22890.0,38.4751,38.5223,38.4656,38.4751,22890.0
2021-12-16 13:00:00,40.72,40.82,40.71,40.82,22590.0,38.4845,38.579,38.4751,38.579,22590.0
2021-12-16 13:10:00,40.82,40.84,40.76,40.83,19827.0,38.579,38.5979,38.5223,38.5885,19827.0
2021-12-16 13:20:00,40.82,40.82,40.71,40.71,17421.0,38.579,38.579,38.4751,38.4751,17421.0
2021-12-16 13:30:00,40.66,40.66,40.55,40.55,15372.0,38.4278,38.4278,38.3239,38.3239,15372.0
2021-12-16 13:40:00,40.6,40.6,40.54,40.57,9230.0,38.3711,38.3711,38.3144,38.3428,9230.0
2021-12-16 13:50:00,40.57,40.58,40.46,40.48,11508.0,38.3428,38.3522,38.2388,38.2577,11508.0
2021-12-16 14:00:00,40.49,40.58,40.45,40.46,17099.0,38.2672,38.3522,38.2293,38.2388,17099.0
2021-12-16 14:10:00,40.43,40.43,40.35,40.4,11496.0,38.2104,38.2104,38.1348,38.1821,11496.0
2021-12-16 14:20:00,40.41,40.52,40.4,40.49,12716.0,38.1915,38.2955,38.1821,38.2672,12716.0
2021-12-16 14:30:00,40.5,40.6,40.5,40.6,13494.0,38.2766,38.3711,38.2766,38.3711,13494.0
2021-12-16 14:40:00,40.61,40.65,40.49,40.51,26414.0,38.3806,38.4184,38.2672,38.2861,26414.0
2021-12-16 14:50:00,40.52,40.61,40.47,40.61,24108.0,38.2955,38.3806,38.2483,38.3806,24108.0
2021-12-16 15:00:00,40.6,40.71,40.59,40.68,36228.0,38.3711,38.4751,38.3617,38.4467,36228.0
2021-12-16 15:10:00,40.67,40.71,40.64,40.68,42343.0,38.4373,38.4751,38.4089,38.4467,42343.0
2021-12-16 15:20:00,40.67,40.72,40.65,40.7,36672.0,38.4373,38.4845,38.4184,38.4656,36672.0
2021-12-16 15:30:00,40.7,40.75,40.69,40.71,40138.0,38.4656,38.5129,38.4562,38.4751,40138.0
2021-12-16 15:40:00,40.69,40.82,40.65,40.82,67150.0,38.4562,38.579,38.4184,38.579,67150.0
2021-12-16 15:50:00,40.83,40.98,40.83,40.9,160399.0,38.5885,38.7303,38.5885,38.6546,160399.0
2021-12-17 09:30:00,41.06,41.14,40.76,40.96,185495.0,38.8059,38.8815,38.5223,38.7114,185495.0
2021-12-17 09:40:00,40.94,41.2,40.84,41.14,52679.0,38.6924,38.9382,38.5979,38.8815,52679.0
2021-12-17 09:50:00,41.1,41.31,41.05,41.1,59042.0,38.8437,39.0421,38.7964,38.8437,59042.0
2021-12-17 10:00:00,41.12,41.33,41.12,41.33,46055.0,38.8626,39.061,38.8626,39.061,46055.0
2021-12-17 10:10:00,41.33,41.39,41.19,41.36,25206.0,39.061,39.1177,38.9287,39.0894,25206.0
2021-12-17 10:20:00,41.38,41.44,41.18,41.27,49504.0,39.1083,39.165,38.9193,39.0043,49504.0
2021-12-17 10:30:00,41.32,41.41,41.27,41.3,32581.0,39.0516,39.1366,39.0043,39.0327,32581.0
2021-12-17 10:40:00,41.3,41.33,41.0,41.0,18654.0,39.0327,39.061,38.7492,38.7492,18654.0
2021-12-17 10:50:00,40.99,41.23,40.95,41.08,29465.0,38.7397,38.9665,38.7019,38.8248,29465.0
2021-12-17 11:00:00,41.07,41.07,40.91,40.92,18806.0,38.8153,38.8153,38.6641,38.6735,18806.0
2021-12-17 11:10:00,40.93,41.05,40.87,41.02,15146.0,38.683,38.7964,38.6263,38.7681,15146.0
2021-12-17 11:20:00,40.99,41.11,40.96,41.03,14262.0,38.7397,38.8531,38.7114,38.7775,14262.0
2021-12-17 11:30:00,41.03,41.17,40.98,41.07,34900.0,38.7775,38.9098,38.7303,38.8153,34900.0
2021-12-17 11:40:00,41.05,41.12,41.01,41.01,9513.0,38.7964,38.8626,38.7586,38.7586,9513.0
2021-12-17 11:50:00,41.02,41.15,41.02,41.15,11455.0,38.7681,38.8909,38.7681,38.8909,11455.0
2021-12-17 12:00:00,41.13,41.13,40.96,40.97,15124.0,38.872,38.872,38.7114,38.7208,15124.0
2021-12-17 12:10:00,40.99,41.02,40.97,40.99,8884.0,38.7397,38.7681,38.7208,38.7397,8884.0
2021-12-17 12:20:00,40.99,41.05,40.94,40.97,13140.0,38.7397,38.7964,38.6924,38.7208,13140.0
2021-12-17 12:30:00,40.97,40.99,40.91,40.94,11303.0,38.7208,38.7397,38.6641,38.6924,11303.0
2021-12-17 12:40:00,40.92,41.04,40.91,41.03,32650.0,38.6735,38.787,38.6641,38.7775,32650.0
2021-12-17 12:50:00,41.04,41.04,40.96,41.01,9620.0,38.787,38.787,38.7114,38.7586,9620.0
2021-12-17 13:00:00,41.0,41.04,40.94,40.98,7524.0,38.7492,38.787,38.6924,38.7303,7524.0
2021-12-17 13:10:00,40.98,41.04,40.93,40.94,13694.0,38.7303,38.787,38.683,38.6924,13694.0
2021-12-17 13:20:00,40.95,40.96,40.91,40.95,7582.0,38.7019,38.7114,38.6641,38.7019,7582.0
2021-12-17 13:30:00,40.94,40.94,40.78,40.81,12795.0,38.6924,38.6924,38.5412,38.5696,12795.0
2021-12-17 13:40:00,40.82,40.83,40.77,40.8,11847.0,38.579,38.5885,38.5318,38.5601,11847.0
2021-12-17 13:50:00,40.82,40.88,40.82,40.87,4037.0,38.579,38.6357,38.579,38.6263,4037.0
2021-12-17 14:00:00,40.88,40.88,40.74,40.74,11376.0,38.6357,38.6357,38.5034,38.5034,11376.0
2021-12-17 14:10:00,40.74,40.75,40.72,40.73,10437.0,38.5034,38.5129,38.4845,38.494,10437.0
2021-12-17 14:20:00,40.74,40.78,40.72,40.77,9030.0,38.5034,38.5412,38.4845,38.5318,9030.0
2021-12-17 14:30:00,40.79,40.84,40.79,40.84,4607.0,38.5507,38.5979,38.5507,38.5979,4607.0
2021-12-17 14:40:00,40.85,40.86,40.82,40.83,7973.0,38.6074,38.6168,38.579,38.5885,7973.0
2021-12-17 14:50:00,40.83,40.84,40.75,40.75,7030.0,38.5885,38.5979,38.5129,38.5129,7030.0
2021-12-17 15:00:00,40.75,40.76,40.57,40.6,12018.0,38.5129,38.5223,38.3428,38.3711,12018.0
2021-12-17 15:10:00,40.6,40.61,40.47,40.53,17716.0,38.3711,38.3806,38.2483,38.305,17716.0
2021-12-17 15:20:00,40.54,40.61,40.53,40.61,9802.0,38.3144,38.3806,38.305,38.3806,9802.0
2021-12-17 15:30:00,40.61,40.68,40.6,40.64,26664.0,38.3806,38.4467,38.3711,38.4089,26664.0
2021-12-17 15:40:00,40.66,40.66,40.55,40.57,25683.0,38.4278,38.4278,38.3239,38.3428,25683.0
2021-12-17 15:50:00,40.56,40.6,40.47,40.5,115645.0,38.3333,38.3711,38.2483,38.2766,115645.0
2021-12-20 09:30:00,39.7,39.76,39.34,39.43,179560.0,38.222,38.2798,37.8754,37.962,179560.0
2021-12-20 09:40:00,39.44,39.44,39.17,39.21,87794.0,37.9717,37.9717,37.7117,37.7502,87794.0
2021-12-20 09:50:00,39.21,39.3,39.1,39.21,42086.0,37.7502,37.8369,37.6443,37.7502,42086.0
2021-12-20 10:00:00,39.23,39.53,39.2,39.39,37489.0,37.7695,38.0583,37.7406,37.9235,37489.0
2021-12-20 10:10:00,39.4,39.61,39.4,39.59,21957.0,37.9332,38.1353,37.9332,38.1161,21957.0
2021-12-20 10:20:00,39.58,39.62,39.31,39.31,21285.0,38.1065,38.145,37.8465,37.8465,21285.0
2021-12-20 10:30:00,39.29,39.38,39.26,39.3,13847.0,37.8273,37.9139,37.7984,37.8369,13847.0
2021-12-20 10:40:00,39.27,39.34,39.24,39.28,9632.0,37.808,37.8754,37.7791,37.8176,9632.0
2021-12-20 10:50:00,39.27,39.27,39.15,39.24,12606.0,37.808,37.808,37.6925,37.7791,12606.0
2021-12-20 11:00:00,39.2,39.34,39.17,39.34,7107.0,37.7406,37.8754,37.7117,37.8754,7107.0
2021-12-20 11:10:00,39.33,39.41,39.28,39.37,5335.0,37.8658,37.9428,37.8176,37.9043,5335.0
2021-12-20 11:20:00,39.34,39.35,39.26,39.26,19771.0,37.8754,37.885,37.7984,37.7984,19771.0
2021-12-20 11:30:00,39.27,39.28,39.21,39.22,9760.0,37.808,37.8176,37.7502,37.7599,9760.0
2021-12-20 11:40:00,39.21,39.21,39.13,39.2,20014.0,37.7502,37.7502,37.6732,37.7406,20014.0
2021-12-20 11:50:00,39.23,39.32,39.23,39.25,9264.0,37.7695,37.8561,37.7695,37.7888,9264.0
2021-12-20 12:00:00,39.26,39.29,39.21,39.25,12280.0,37.7984,37.8273,37.7502,37.7888,12280.0
2021-12-20 12:10:00,39.28,39.43,39.27,39.42,14671.0,37.8176,37.962,37.808,37.9524,14671.0
2021-12-20 12:20:00,39.43,39.46,39.42,39.45,8495.0,37.962,37.9909,37.9524,37.9813,8495.0
2021-12-20 12:30:00,39.46,39.52,39.46,39.47,3324.0,37.9909,38.0487,37.9909,38.0006,3324.0
2021-12-20 12:40:00,39.48,39.53,39.48,39.52,5170.0,38.0102,38.0583,38.0102,38.0487,5170.0
2021-12-20 12:50:00,39.52,39.54,39.49,39.53,1278.0,38.0487,38.068,38.0198,38.0583,1278.0
2021-12-20 13:00:00,39.54,39.59,39.51,39.57,2290.0,38.068,38.1161,38.0391,38.0968,2290.0
2021-12-20 13:10:00,39.59,39.59,39.54,39.58,4358.0,38.1161,38.1161,38.068,38.1065,4358.0
2021-12-20 13:20:00,39.6,39.69,39.59,39.69,12036.0,38.1257,38.2124,38.1161,38.2124,12036.0
2021-12-20 13:30:00,39.68,39.75,39.65,39.75,9517.0,38.2027,38.2701,38.1739,38.2701,9517.0
2021-12-20 13:40:00,39.77,39.79,39.72,39.74,6224.0,38.2894,38.3086,38.2413,38.2605,6224.0
2021-12-20 13:50:00,39.75,39.75,39.69,39.7,4504.0,38.2701,38.2701,38.2124,38.222,4504.0
2021-12-20 14:00:00,39.68,39.72,39.67,39.67,4927.0,38.2027,38.2413,38.1931,38.1931,4927.0
2021-12-20 14:10:00,39.66,39.67,39.63,39.63,11108.0,38.1835,38.1931,38.1546,38.1546,11108.0
2021-12-20 14:20:00,39.61,39.63,39.55,39.62,10918.0,38.1353,38.1546,38.0776,38.145,10918.0
2021-12-20 14:30:00,39.65,39.68,39.59,39.68,8169.0,38.1739,38.2027,38.1161,38.2027,8169.0
2021-12-20 14:40:00,39.71,39.71,39.65,39.65,19821.0,38.2316,38.2316,38.1739,38.1739,19821.0
2021-12-20 14:50:00,39.68,39.75,39.61,39.62,7959.0,38.2027,38.2701,38.1353,38.145,7959.0
2021-12-20 15:00:00,39.65,39.71,39.6,39.61,6234.0,38.1739,38.2316,38.1257,38.1353,6234.0
2021-12-20 15:10:00,39.61,39.72,39.59,39.72,6998.0,38.1353,38.2413,38.1161,38.2413,6998.0
2021-12-20 15:20:00,39.75,39.79,39.72,39.79,5090.0,38.2701,38.3086,38.2413,38.3086,5090.0
2021-12-20 15:30:00,39.8,39.83,39.76,39.79,26426.0,38.3183,38.3472,38.2798,38.3086,26426.0
2021-12-20 15:40:00,39.78,39.8,39.71,39.74,35493.0,38.299,38.3183,38.2316,38.2605,35493.0
2021-12-20 15:50:00,39.74,39.9,39.73,39.87,198527.0,38.2605,38.4146,38.2509,38.3857,198527.0
2021-12-21 09:30:00,40.38,40.47,40.19,40.36,69088.0,38.8767,38.9633,38.6938,38.8574,69088.0
2021-12-21 09:40:00,40.35,40.39,40.11,40.28,24534.0,38.8478,38.8863,38.6167,38.7804,24534.0
2021-12-21 09:50:00,40.28,40.4,40.15,40.17,13933.0,38.7804,38.8959,38.6552,38.6745,13933.0
2021-12-21 10:00:00,40.21,40.35,40.17,40.26,21587.0,38.713,38.8478,38.6745,38.7611,21587.0
2021-12-21 10:10:00,40.28,40.3,40.15,40.16,12707.0,38.7804,38.7997,38.6552,38.6649,12707.0
2021-12-21 10:20:00,40.14,40.15,39.98,40.04,23015.0,38.6456,38.6552,38.4916,38.5493,23015.0
2021-12-21 10:30:00,40.02,40.05,39.97,40.04,17966.0,38.5301,38.559,38.4819,38.5493,17966.0
2021-12-21 10:40:00,40.03,40.07,39.94,39.95,19891.0,38.5397,38.5782,38.4531,38.4627,19891.0
2021-12-21 10:50:00,39.94,40.04,39.89,39.91,15729.0,38.4531,38.5493,38.4049,38.4242,15729.0
2021-12-21 11:00:00,39.91,39.99,39.91,39.99,10187.0,38.4242,38.5012,38.4242,38.5012,10187.0
2021-12-21 11:10:00,40.01,40.12,40.01,40.12,15661.0,38.5205,38.6264,38.5205,38.6264,15661.0
2021-12-21 11:20:00,40.15,40.17,40.06,40.07,7192.0,38.6552,38.6745,38.5686,38.5782,7192.0
2021-12-21 11:30:00,40.06,40.1,40.03,40.09,6953.0,38.5686,38.6071,38.5397,38.5975,6953.0
2021-12-21 11:40:00,40.1,40.14,40.08,40.08,5848.0,38.6071,38.6456,38.5879,38.5879,5848.0
2021-12-21 11:50:00,40.08,40.21,40.08,40.21,4330.0,38.5879,38.713,38.5879,38.713,4330.0
2021-12-21 12:00:00,40.23,40.27,40.2,40.24,7632.0,38.7323,38.7708,38.7034,38.7419,7632.0
2021-12-21 12:10:00,40.23,40.24,40.21,40.21,6048.0,38.7323,38.7419,38.713,38.713,6048.0
2021-12-21 12:20:00,40.2,40.22,40.17,40.2,6249.0,38.7034,38.7226,38.6745,38.7034,6249.0
2021-12-21 12:30:00,40.2,40.24,40.17,40.24,4527.0,38.7034,38.7419,38.6745,38.7419,4527.0
2021-12-21 12:40:00,40.25,40.25,40.23,40.25,9221.0,38.7515,38.7515,38.7323,38.7515,9221.0
2021-12-21 12:50:00,40.25,40.25,40.22,40.24,3836.0,38.7515,38.7515,38.7226,38.7419,3836.0
2021-12-21 13:00:00,40.24,40.35,40.23,40.29,21237.0,38.7419,38.8478,38.7323,38.79,21237.0
2021-12-21 13:10:00,40.28,40.31,40.27,40.3,7512.0,38.7804,38.8093,38.7708,38.7997,7512.0
2021-12-21 13:20:00,40.32,40.38,40.32,40.38,7599.0,38.8189,38.8767,38.8189,38.8767,7599.0
2021-12-21 13:30:00,40.39,40.44,40.39,40.44,12935.0,38.8863,38.9344,38.8863,38.9344,12935.0
2021-12-21 13:40:00,40.42,40.44,40.39,40.43,5477.0,38.9152,38.9344,38.8863,38.9248,5477.0
2021-12-21 13:50:00,40.44,40.46,40.42,40.45,2947.0,38.9344,38.9537,38.9152,38.9441,2947.0
2021-12-21 14:00:00,40.45,40.47,40.42,40.46,5156.0,38.9441,38.9633,38.9152,38.9537,5156.0
2021-12-21 14:10:00,40.48,40.49,40.4,40.42,5756.0,38.973,38.9826,38.8959,38.9152,5756.0
2021-12-21 14:20:00,40.4,40.47,40.4,40.46,6935.0,38.8959,38.9633,38.8959,38.9537,6935.0
2021-12-21 14:30:00,40.47,40.5,40.47,40.5,3600.0,38.9633,38.9922,38.9633,38.9922,3600.0
2021-12-21 14:40:00,40.51,40.57,40.48,40.57,9284.0,39.0018,39.0596,38.973,39.0596,9284.0
2021-12-21 14:50:00,40.57,40.59,40.52,40.55,8748.0,39.0596,39.0789,39.0115,39.0404,8748.0
2021-12-21 15:00:00,40.55,40.56,40.52,40.54,13262.0,39.0404,39.05,39.0115,39.0307,13262.0
2021-12-21 15:10:00,40.55,40.57,40.53,40.54,7914.0,39.0404,39.0596,39.0211,39.0307,7914.0
2021-12-21 15:20:00,40.54,40.54,40.38,40.4,7123.0,39.0307,39.0307,38.8767,38.8959,7123.0
2021-12-21 15:30:00,40.39,40.43,40.39,40.42,9174.0,38.8863,38.9248,38.8863,38.9152,9174.0
2021-12-21 15:40:00,40.42,40.44,40.4,40.4,10570.0,38.9152,38.9344,38.8959,38.8959,10570.0
2021-12-21 15:50:00,40.4,40.49,40.4,40.43,62644.0,38.8959,38.9826,38.8959,38.9248,62644.0
2021-12-22 09:30:00,40.65,40.77,40.49,40.5,122838.0,39.1366,39.2522,38.9826,38.9922,122838.0
2021-12-22 09:40:00,40.44,40.49,40.26,40.3,22817.0,38.9344,38.9826,38.7611,38.7997,22817.0
2021-12-22 09:50:00,40.3,40.3,40.14,40.16,31801.0,38.7997,38.7997,38.6456,38.6649,31801.0
2021-12-22 10:00:00,40.2,40.44,40.2,40.31,31079.0,38.7034,38.9344,38.7034,38.8093,31079.0
2021-12-22 10:10:00,40.34,40.44,40.31,40.35,18472.0,38.8382,38.9344,38.8093,38.8478,18472.0
2021-12-22 10:20:00,40.33,40.4,40.32,40.35,9653.0,38.8285,38.8959,38.8189,38.8478,9653.0
2021-12-22 10:30:00,40.36,40.44,40.33,40.41,8210.0,38.8574,38.9344,38.8285,38.9056,8210.0
2021-12-22 10:40:00,40.41,40.54,40.38,40.54,13187.0,38.9056,39.0307,38.8767,39.0307,13187.0
2021-12-22 10:50:00,40.55,40.69,40.55,40.69,5032.0,39.0404,39.1751,39.0404,39.1751,5032.0
2021-12-22 11:00:00,40.7,40.8,40.69,40.79,28701.0,39.1848,39.281,39.1751,39.2714,28701.0
2021-12-22 11:10:00,40.77,40.82,40.74,40.75,15581.0,39.2522,39.3003,39.2233,39.2329,15581.0
2021-12-22 11:20:00,40.74,40.82,40.7,40.82,10300.0,39.2233,39.3003,39.1848,39.3003,10300.0
2021-12-22 11:30:00,40.79,40.79,40.65,40.65,11156.0,39.2714,39.2714,39.1366,39.1366,11156.0
2021-12-22 11:40:00,40.64,40.71,40.62,40.71,4428.0,39.127,39.1944,39.1077,39.1944,4428.0
2021-12-22 11:50:00,40.72,40.74,40.69,40.72,8520.0,39.204,39.2233,39.1751,39.204,8520.0
2021-12-22 12:00:00,40.73,40.73,40.68,40.71,3353.0,39.2137,39.2137,39.1655,39.1944,3353.0
2021-12-22 12:10:00,40.69,40.7,40.65,40.65,4268.0,39.1751,39.1848,39.1366,39.1366,4268.0
2021-12-22 12:20:00,40.66,40.7,40.66,40.67,3500.0,39.1463,39.1848,39.1463,39.1559,3500.0
2021-12-22 12:30:00,40.67,40.71,40.66,40.69,4907.0,39.1559,39.1944,39.1463,39.1751,4907.0
2021-12-22 12:40:00,40.7,40.71,40.69,40.69,2272.0,39.1848,39.1944,39.1751,39.1751,2272.0
2021-12-22 12:50:00,40.7,40.71,40.65,40.68,5290.0,39.1848,39.1944,39.1366,39.1655,5290.0
2021-12-22 13:00:00,40.67,40.72,40.67,40.7,17048.0,39.1559,39.204,39.1559,39.1848,17048.0
2021-12-22 13:10:00,40.69,40.72,40.69,40.69,6026.0,39.1751,39.204,39.1751,39.1751,6026.0
2021-12-22 13:20:00,40.7,40.71,40.64,40.7,8131.0,39.1848,39.1944,39.127,39.1848,8131.0
2021-12-22 13:30:00,40.71,40.77,40.71,40.76,6590.0,39.1944,39.2522,39.1944,39.2425,6590.0
2021-12-22 13:40:00,40.74,40.79,40.74,40.78,10305.0,39.2233,39.2714,39.2233,39.2618,10305.0
2021-12-22 13:50:00,40.79,40.84,40.78,40.81,7317.0,39.2714,39.3196,39.2618,39.2907,7317.0
2021-12-22 14:00:00,40.8,40.8,40.76,40.76,3602.0,39.281,39.281,39.2425,39.2425,3602.0
2021-12-22 14:10:00,40.76,40.82,40.75,40.79,10334.0,39.2425,39.3003,39.2329,39.2714,10334.0
2021-12-22 14:20:00,40.79,40.83,40.77,40.79,9820.0,39.2714,39.3099,39.2522,39.2714,9820.0
2021-12-22 14:30:00,40.8,40.87,40.8,40.84,10853.0,39.281,39.3484,39.281,39.3196,10853.0
2021-12-22 14:40:00,40.84,40.9,40.81,40.89,6993.0,39.3196,39.3773,39.2907,39.3677,6993.0
2021-12-22 14:50:00,40.9,41.0,40.9,41.0,12077.0,39.3773,39.4736,39.3773,39.4736,12077.0
2021-12-22 15:00:00,41.0,41.07,41.0,41.07,31827.0,39.4736,39.541,39.4736,39.541,31827.0
2021-12-22 15:10:00,41.06,41.13,41.05,41.11,29296.0,39.5314,39.5988,39.5217,39.5795,29296.0
2021-12-22 15:20:00,41.12,41.12,41.05,41.09,20372.0,39.5891,39.5891,39.5217,39.5602,20372.0
2021-12-22 15:30:00,41.09,41.16,41.09,41.12,53288.0,39.5602,39.6276,39.5602,39.5891,53288.0
2021-12-22 15:40:00,41.12,41.18,41.12,41.17,43834.0,39.5891,39.6469,39.5891,39.6373,43834.0
2021-12-22 15:50:00,41.18,41.34,41.18,41.29,145499.0,39.6469,39.8009,39.6469,39.7528,145499.0
2021-12-23 09:30:00,41.43,41.43,40.94,40.96,115088.0,39.8876,39.8876,39.4158,39.4351,115088.0
2021-12-23 09:40:00,40.99,41.18,40.87,41.12,42659.0,39.464,39.6469,39.3484,39.5891,42659.0
2021-12-23 09:50:00,41.14,41.26,41.1,41.24,21789.0,39.6084,39.7239,39.5699,39.7047,21789.0
2021-12-23 10:00:00,41.25,41.35,41.12,41.34,26127.0,39.7143,39.8106,39.5891,39.8009,26127.0
2021-12-23 10:10:00,41.35,41.55,41.31,41.48,15780.0,39.8106,40.0031,39.7721,39.9357,15780.0
2021-12-23 10:20:00,41.49,41.53,41.43,41.43,13146.0,39.9454,39.9839,39.8876,39.8876,13146.0
2021-12-23 10:30:00,41.44,41.52,41.43,41.47,10795.0,39.8972,39.9742,39.8876,39.9261,10795.0
2021-12-23 10:40:00,41.52,41.58,41.52,41.54,7105.0,39.9742,40.032,39.9742,39.9935,7105.0
2021-12-23 10:50:00,41.53,41.58,41.53,41.55,3307.0,39.9839,40.032,39.9839,40.0031,3307.0
2021-12-23 11:00:00,41.58,41.6,41.54,41.58,6055.0,40.032,40.0513,39.9935,40.032,6055.0
2021-12-23 11:10:00,41.57,41.58,41.49,41.58,9782.0,40.0224,40.032,39.9454,40.032,9782.0
2021-12-23 11:20:00,41.58,41.6,41.54,41.54,9054.0,40.032,40.0513,39.9935,39.9935,9054.0
2021-12-23 11:30:00,41.53,41.53,41.5,41.51,7883.0,39.9839,39.9839,39.955,39.9646,7883.0
2021-12-23 11:40:00,41.51,41.53,41.48,41.48,5135.0,39.9646,39.9839,39.9357,39.9357,5135.0
2021-12-23 11:50:00,41.46,41.51,41.46,41.51,7661.0,39.9165,39.9646,39.9165,39.9646,7661.0
2021-12-23 12:00:00,41.5,41.51,41.46,41.48,4446.0,39.955,39.9646,39.9165,39.9357,4446.0
2021-12-23 12:10:00,41.49,41.53,41.47,41.53,7715.0,39.9454,39.9839,39.9261,39.9839,7715.0
2021-12-23 12:20:00,41.56,41.62,41.56,41.62,9722.0,40.0128,40.0705,40.0128,40.0705,9722.0
2021-12-23 12:30:00,41.62,41.63,41.61,41.63,2210.0,40.0705,40.0801,40.0609,40.0801,2210.0
2021-12-23 12:40:00,41.64,41.65,41.57,41.59,3895.0,40.0898,40.0994,40.0224,40.0416,3895.0
2021-12-23 12:50:00,41.59,41.63,41.57,41.63,5554.0,40.0416,40.0801,40.0224,40.0801,5554.0
2021-12-23 13:00:00,41.63,41.67,41.63,41.66,2300.0,40.0801,40.1187,40.0801,40.109,2300.0
2021-12-23 13:10:00,41.66,41.71,41.65,41.71,7259.0,40.109,40.1572,40.0994,40.1572,7259.0
2021-12-23 13:20:00,41.71,41.74,41.69,41.74,4547.0,40.1572,40.186,40.1379,40.186,4547.0
2021-12-23 13:30:00,41.73,41.73,41.69,41.7,4869.0,40.1764,40.1764,40.1379,40.1475,4869.0
2021-12-23 13:40:00,41.7,41.72,41.7,41.71,1450.0,40.1475,40.1668,40.1475,40.1572,1450.0
2021-12-23 13:50:00,41.72,41.73,41.63,41.64,5955.0,40.1668,40.1764,40.0801,40.0898,5955.0
2021-12-23 14:00:00,41.66,41.67,41.57,41.57,7940.0,40.109,40.1187,40.0224,40.0224,7940.0
2021-12-23 14:10:00,41.57,41.58,41.56,41.58,5532.0,40.0224,40.032,40.0128,40.032,5532.0
2021-12-23 14:20:00,41.57,41.58,41.56,41.57,4568.0,40.0224,40.032,40.0128,40.0224,4568.0
2021-12-23 14:30:00,41.56,41.59,41.55,41.59,7514.0,40.0128,40.0416,40.0031,40.0416,7514.0
2021-12-23 14:40:00,41.6,41.61,41.55,41.56,5311.0,40.0513,40.0609,40.0031,40.0128,5311.0
2021-12-23 14:50:00,41.58,41.63,41.58,41.61,6362.0,40.032,40.0801,40.032,40.0609,6362.0
2021-12-23 15:00:00,41.62,41.63,41.51,41.52,17639.0,40.0705,40.0801,39.9646,39.9742,17639.0
2021-12-23 15:10:00,41.53,41.56,41.52,41.54,12302.0,39.9839,40.0128,39.9742,39.9935,12302.0
2021-12-23 15:20:00,41.55,41.55,41.47,41.49,18470.0,40.0031,40.0031,39.9261,39.9454,18470.0
2021-12-23 15:30:00,41.48,41.49,41.45,41.48,34140.0,39.9357,39.9454,39.9068,39.9357,34140.0
2021-12-23 15:40:00,41.48,41.57,41.48,41.56,25080.0,39.9357,40.0224,39.9357,40.0128,25080.0
2021-12-23 15:50:00,41.57,41.65,41.56,41.63,57260.0,40.0224,40.0994,40.0128,40.0801,57260.0
2021-12-27 09:30:00,41.62,41.62,41.3,41.35,113917.0,40.0705,40.0705,39.7624,39.8106,113917.0
2021-12-27 09:40:00,41.37,41.71,41.37,41.66,28712.0,39.8298,40.1572,39.8298,40.109,28712.0
2021-12-27 09:50:00,41.65,41.68,41.57,41.57,15959.0,40.0994,40.1283,40.0224,40.0224,15959.0
2021-12-27 10:00:00,41.56,41.7,41.54,41.69,15488.0,40.0128,40.1475,39.9935,40.1379,15488.0
2021-12-27 10:10:00,41.68,41.74,41.61,41.7,8392.0,40.1283,40.186,40.0609,40.1475,8392.0
2021-12-27 10:20:00,41.7,41.83,41.69,41.74,10852.0,40.1475,40.2727,40.1379,40.186,10852.0
2021-12-27 10:30:00,41.73,41.85,41.73,41.85,15546.0,40.1764,40.292,40.1764,40.292,15546.0
2021-12-27 10:40:00,41.85,41.88,41.84,41.88,5120.0,40.292,40.3208,40.2823,40.3208,5120.0
2021-12-27 10:50:00,41.9,41.91,41.84,41.89,8184.0,40.3401,40.3497,40.2823,40.3305,8184.0
2021-12-27 11:00:00,41.91,41.94,41.79,41.79,13867.0,40.3497,40.3786,40.2342,40.2342,13867.0
2021-12-27 11:10:00,41.8,41.81,41.72,41.72,6661.0,40.2438,40.2534,40.1668,40.1668,6661.0
2021-12-27 11:20:00,41.72,41.77,41.71,41.76,4404.0,40.1668,40.2149,40.1572,40.2053,4404.0
2021-12-27 11:30:00,41.76,41.76,41.64,41.65,7657.0,40.2053,40.2053,40.0898,40.0994,7657.0
2021-12-27 11:40:00,41.65,41.67,41.63,41.64,7599.0,40.0994,40.1187,40.0801,40.0898,7599.0
2021-12-27 11:50:00,41.64,41.67,41.61,41.66,3757.0,40.0898,40.1187,40.0609,40.109,3757.0
2021-12-27 12:00:00,41.66,41.66,41.55,41.55,6383.0,40.109,40.109,40.0031,40.0031,6383.0
2021-12-27 12:10:00,41.53,41.55,41.51,41.54,5224.0,39.9839,40.0031,39.9646,39.9935,5224.0
2021-12-27 12:20:00,41.55,41.6,41.55,41.59,4065.0,40.0031,40.0513,40.0031,40.0416,4065.0
2021-12-27 12:30:00,41.59,41.59,41.51,41.51,5810.0,40.0416,40.0416,39.9646,39.9646,5810.0
2021-12-27 12:40:00,41.51,41.51,41.43,41.47,9556.0,39.9646,39.9646,39.8876,39.9261,9556.0
2021-12-27 12:50:00,41.47,41.47,41.44,41.47,6202.0,39.9261,39.9261,39.8972,39.9261,6202.0
2021-12-27 13:00:00,41.48,41.48,41.42,41.44,6639.0,39.9357,39.9357,39.878,39.8972,6639.0
2021-12-27 13:10:00,41.43,41.48,41.42,41.48,5200.0,39.8876,39.9357,39.878,39.9357,5200.0
2021-12-27 13:20:00,41.46,41.47,41.45,41.46,7239.0,39.9165,39.9261,39.9068,39.9165,7239.0
2021-12-27 13:30:00,41.48,41.49,41.46,41.49,7493.0,39.9357,39.9454,39.9165,39.9454,7493.0
2021-12-27 13:40:00,41.5,41.52,41.49,41.52,2420.0,39.955,39.9742,39.9454,39.9742,2420.0
2021-12-27 13:50:00,41.5,41.52,41.49,41.49,5969.0,39.955,39.9742,39.9454,39.9454,5969.0
2021-12-27 14:00:00,41.49,41.5,41.48,41.48,2118.0,39.9454,39.955,39.9357,39.9357,2118.0
2021-12-27 14:10:00,41.49,41.5,41.45,41.45,3342.0,39.9454,39.955,39.9068,39.9068,3342.0
2021-12-27 14:20:00,41.45,41.49,41.45,41.49,1600.0,39.9068,39.9454,39.9068,39.9454,1600.0
2021-12-27 14:30:00,41.51,41.54,41.49,41.54,3022.0,39.9646,39.9935,39.9454,39.9935,3022.0
2021-12-27 14:40:00,41.54,41.56,41.52,41.52,2172.0,39.9935,40.0128,39.9742,39.9742,2172.0
2021-12-27 14:50:00,41.53,41.55,41.52,41.55,1322.0,39.9839,40.0031,39.9742,40.0031,1322.0
2021-12-27 15:00:00,41.56,41.56,41.49,41.49,2135.0,40.0128,40.0128,39.9454,39.9454,2135.0
2021-12-27 15:10:00,41.47,41.48,41.46,41.48,4449.0,39.9261,39.9357,39.9165,39.9357,4449.0
2021-12-27 15:20:00,41.47,41.47,41.44,41.44,7048.0,39.9261,39.9261,39.8972,39.8972,7048.0
2021-12-27 15:30:00,41.44,41.47,41.43,41.46,13464.0,39.8972,39.9261,39.8876,39.9165,13464.0
2021-12-27 15:40:00,41.46,41.5,41.46,41.5,10254.0,39.9165,39.955,39.9165,39.955,10254.0
2021-12-27 15:50:00,41.5,41.55,41.49,41.51,33798.0,39.955,40.0031,39.9454,39.9646,33798.0
2021-12-28 09:30:00,41.57,41.95,41.48,41.94,63665.0,40.0224,40.3882,39.9357,40.3786,63665.0
2021-12-28 09:40:00,41.91,42.05,41.81,41.81,33094.0,40.3497,40.4845,40.2534,40.2534,33094.0
2021-12-28 09:50:00,41.8,41.88,41.7,41.87,19424.0,40.2438,40.3208,40.1475,40.3112,19424.0
2021-12-28 10:00:00,41.85,41.98,41.85,41.9,30281.0,40.292,40.4171,40.292,40.3401,30281.0
2021-12-28 10:10:00,41.92,42.01,41.92,41.99,25273.0,40.3593,40.446,40.3593,40.4267,25273.0
2021-12-28 10:20:00,41.99,42.03,41.97,41.99,15856.0,40.4267,40.4653,40.4075,40.4267,15856.0
2021-12-28 10:30:00,42.0,42.01,41.8,41.8,9617.0,40.4364,40.446,40.2438,40.2438,9617.0
2021-12-28 10:40:00,41.76,41.79,41.69,41.7,12750.0,40.2053,40.2342,40.1379,40.1475,12750.0
2021-12-28 10:50:00,41.7,41.72,41.62,41.62,5583.0,40.1475,40.1668,40.0705,40.0705,5583.0
2021-12-28 11:00:00,41.61,41.62,41.55,41.61,13184.0,40.0609,40.0705,40.0031,40.0609,13184.0
2021-12-28 11:10:00,41.62,41.63,41.57,41.57,2231.0,40.0705,40.0801,40.0224,40.0224,2231.0
2021-12-28 11:20:00,41.57,41.67,41.57,41.64,2730.0,40.0224,40.1187,40.0224,40.0898,2730.0
2021-12-28 11:30:00,41.61,41.61,41.53,41.54,7839.0,40.0609,40.0609,39.9839,39.9935,7839.0
2021-12-28 11:40:00,41.53,41.55,41.48,41.53,2753.0,39.9839,40.0031,39.9357,39.9839,2753.0
2021-12-28 11:50:00,41.54,41.58,41.52,41.58,3278.0,39.9935,40.032,39.9742,40.032,3278.0
2021-12-28 12:00:00,41.57,41.59,41.56,41.56,2247.0,40.0224,40.0416,40.0128,40.0128,2247.0
2021-12-28 12:10:00,41.57,41.62,41.57,41.62,1200.0,40.0224,40.0705,40.0224,40.0705,1200.0
2021-12-28 12:20:00,41.61,41.61,41.56,41.56,1564.0,40.0609,40.0609,40.0128,40.0128,1564.0
2021-12-28 12:30:00,41.52,41.52,41.47,41.52,3848.0,39.9742,39.9742,39.9261,39.9742,3848.0
2021-12-28 12:40:00,41.52,41.52,41.47,41.47,11900.0,39.9742,39.9742,39.9261,39.9261,11900.0
2021-12-28 12:50:00,41.47,41.48,41.42,41.42,11726.0,39.9261,39.9357,39.878,39.878,11726.0
2021-12-28 13:00:00,41.42,41.42,41.37,41.42,7449.0,39.878,39.878,39.8298,39.878,7449.0
2021-12-28 13:10:00,41.44,41.48,41.44,41.46,6430.0,39.8972,39.9357,39.8972,39.9165,6430.0
2021-12-28 13:20:00,41.45,41.54,41.37,41.53,53744.0,39.9068,39.9935,39.8298,39.9839,53744.0
2021-12-28 13:30:00,41.52,41.52,41.42,41.43,5576.0,39.9742,39.9742,39.878,39.8876,5576.0
2021-12-28 13:40:00,41.39,41.4,41.3,41.3,31292.0,39.8491,39.8587,39.7624,39.7624,31292.0
2021-12-28 13:50:00,41.32,41.33,41.26,41.29,5074.0,39.7817,39.7913,39.7239,39.7528,5074.0
2021-12-28 14:00:00,41.3,41.34,41.23,41.23,11142.0,39.7624,39.8009,39.695,39.695,11142.0
2021-12-28 14:10:00,41.23,41.31,41.19,41.31,28014.0,39.695,39.7721,39.6565,39.7721,28014.0
2021-12-28 14:20:00,41.32,41.33,41.3,41.3,8131.0,39.7817,39.7913,39.7624,39.7624,8131.0
2021-12-28 14:30:00,41.29,41.32,41.27,41.31,4875.0,39.7528,39.7817,39.7335,39.7721,4875.0
2021-12-28 14:40:00,41.31,41.31,41.22,41.22,14329.0,39.7721,39.7721,39.6854,39.6854,14329.0
2021-12-28 14:50:00,41.22,41.25,41.21,41.23,7204.0,39.6854,39.7143,39.6758,39.695,7204.0
2021-12-28 15:00:00,41.24,41.24,41.19,41.19,8571.0,39.7047,39.7047,39.6565,39.6565,8571.0
2021-12-28 15:10:00,41.18,41.22,41.17,41.2,9032.0,39.6469,39.6854,39.6373,39.6662,9032.0
2021-12-28 15:20:00,41.22,41.27,41.2,41.26,10125.0,39.6854,39.7335,39.6662,39.7239,10125.0
2021-12-28 15:30:00,41.27,41.33,41.27,41.3,11752.0,39.7335,39.7913,39.7335,39.7624,11752.0
2021-12-28 15:40:00,41.31,41.31,41.2,41.21,26499.0,39.7721,39.7721,39.6662,39.6758,26499.0
2021-12-28 15:50:00,41.2,41.2,41.02,41.04,93587.0,39.6662,39.6662,39.4929,39.5121,93587.0
2021-12-29 09:30:00,40.73,41.16,40.61,41.04,89268.0,39.2137,39.6276,39.0981,39.5121,89268.0
2021-12-29 09:40:00,40.98,41.0,40.64,40.74,18340.0,39.4543,39.4736,39.127,39.2233,18340.0
2021-12-29 09:50:00,40.71,40.85,40.63,40.82,16946.0,39.1944,39.3292,39.1174,39.3003,16946.0
2021-12-29 10:00:00,40.82,41.17,40.79,41.14,21477.0,39.3003,39.6373,39.2714,39.6084,21477.0
2021-12-29 10:10:00,41.15,41.3,41.12,41.25,15171.0,39.618,39.7624,39.5891,39.7143,15171.0
2021-12-29 10:20:00,41.25,41.32,41.09,41.09,6526.0,39.7143,39.7817,39.5602,39.5602,6526.0
2021-12-29 10:30:00,41.1,41.21,41.09,41.2,9208.0,39.5699,39.6758,39.5602,39.6662,9208.0
2021-12-29 10:40:00,41.19,41.3,41.19,41.3,5202.0,39.6565,39.7624,39.6565,39.7624,5202.0
2021-12-29 10:50:00,41.27,41.28,41.2,41.25,5576.0,39.7335,39.7432,39.6662,39.7143,5576.0
2021-12-29 11:00:00,41.25,41.45,41.25,41.41,13457.0,39.7143,39.9068,39.7143,39.8683,13457.0
2021-12-29 11:10:00,41.41,41.42,41.33,41.35,5357.0,39.8683,39.878,39.7913,39.8106,5357.0
2021-12-29 11:20:00,41.36,41.47,41.34,41.34,8426.0,39.8202,39.9261,39.8009,39.8009,8426.0
2021-12-29 11:30:00,41.33,41.33,41.19,41.21,5144.0,39.7913,39.7913,39.6565,39.6758,5144.0
2021-12-29 11:40:00,41.2,41.2,41.12,41.14,4278.0,39.6662,39.6662,39.5891,39.6084,4278.0
2021-12-29 11:50:00,41.17,41.23,41.16,41.18,14497.0,39.6373,39.695,39.6276,39.6469,14497.0
2021-12-29 12:00:00,41.19,41.24,41.16,41.19,3538.0,39.6565,39.7047,39.6276,39.6565,3538.0
2021-12-29 12:10:00,41.19,41.2,41.17,41.19,3358.0,39.6565,39.6662,39.6373,39.6565,3358.0
2021-12-29 12:20:00,41.2,41.23,41.2,41.23,3538.0,39.6662,39.695,39.6662,39.695,3538.0
2021-12-29 12:30:00,41.24,41.29,41.23,41.29,8006.0,39.7047,39.7528,39.695,39.7528,8006.0
2021-12-29 12:40:00,41.29,41.3,41.27,41.27,4676.0,39.7528,39.7624,39.7335,39.7335,4676.0
2021-12-29 12:50:00,41.26,41.32,41.24,41.31,4250.0,39.7239,39.7817,39.7047,39.7721,4250.0
2021-12-29 13:00:00,41.31,41.32,41.21,41.22,11535.0,39.7721,39.7817,39.6758,39.6854,11535.0
2021-12-29 13:10:00,41.25,41.25,41.2,41.2,7190.0,39.7143,39.7143,39.6662,39.6662,7190.0
2021-12-29 13:20:00,41.19,41.25,41.18,41.25,2054.0,39.6565,39.7143,39.6469,39.7143,2054.0
2021-12-29 13:30:00,41.25,41.25,41.21,41.21,2371.0,39.7143,39.7143,39.6758,39.6758,2371.0
2021-12-29 13:40:00,41.21,41.24,41.2,41.22,2751.0,39.6758,39.7047,39.6662,39.6854,2751.0
2021-12-29 13:50:00,41.22,41.25,41.22,41.23,2100.0,39.6854,39.7143,39.6854,39.695,2100.0
2021-12-29 14:00:00,41.24,41.25,41.19,41.19,3189.0,39.7047,39.7143,39.6565,39.6565,3189.0
2021-12-29 14:10:00,41.18,41.18,41.14,41.16,5000.0,39.6469,39.6469,39.6084,39.6276,5000.0
2021-12-29 14:20:00,41.16,41.16,41.09,41.11,4605.0,39.6276,39.6276,39.5602,39.5795,4605.0
2021-12-29 14:30:00,41.12,41.13,41.09,41.1,4516.0,39.5891,39.5988,39.5602,39.5699,4516.0
2021-12-29 14:40:00,41.12,41.13,41.11,41.11,2750.0,39.5891,39.5988,39.5795,39.5795,2750.0
2021-12-29 14:50:00,41.12,41.13,41.1,41.1,3037.0,39.5891,39.5988,39.5699,39.5699,3037.0
2021-12-29 15:00:00,41.09,41.09,41.02,41.03,4205.0,39.5602,39.5602,39.4929,39.5025,4205.0
2021-12-29 15:10:00,41.02,41.06,41.0,41.06,1910.0,39.4929,39.5314,39.4736,39.5314,1910.0
2021-12-29 15:20:00,41.05,41.05,40.98,40.99,8400.0,39.5217,39.5217,39.4543,39.464,8400.0
2021-12-29 15:30:00,40.99,40.99,40.95,40.96,5043.0,39.464,39.464,39.4255,39.4351,5043.0
2021-12-29 15:40:00,40.95,41.01,40.95,40.98,6919.0,39.4255,39.4832,39.4255,39.4543,6919.0
2021-12-29 15:50:00,40.99,41.01,40.97,40.99,30774.0,39.464,39.4832,39.4447,39.464,30774.0
2021-12-30 09:30:00,40.93,41.54,40.91,41.51,50586.0,39.4062,39.9935,39.3869,39.9646,50586.0
2021-12-30 09:40:00,41.44,41.6,41.3,41.33,16751.0,39.8972,40.0513,39.7624,39.7913,16751.0
2021-12-30 09:50:00,41.35,41.42,41.27,41.35,14692.0,39.8106,39.878,39.7335,39.8106,14692.0
2021-12-30 10:00:00,41.34,41.56,41.34,41.5,37875.0,39.8009,40.0128,39.8009,39.955,37875.0
2021-12-30 10:10:00,41.51,41.55,41.44,41.47,7771.0,39.9646,40.0031,39.8972,39.9261,7771.0
2021-12-30 10:20:00,41.45,41.45,41.36,41.36,10662.0,39.9068,39.9068,39.8202,39.8202,10662.0
2021-12-30 10:30:00,41.38,41.43,41.25,41.28,18017.0,39.8395,39.8876,39.7143,39.7432,18017.0
2021-12-30 10:40:00,41.29,41.33,41.2,41.21,10601.0,39.7528,39.7913,39.6662,39.6758,10601.0
2021-12-30 10:50:00,41.2,41.34,41.18,41.25,32016.0,39.6662,39.8009,39.6469,39.7143,32016.0
2021-12-30 11:00:00,41.23,41.28,41.2,41.22,6233.0,39.695,39.7432,39.6662,39.6854,6233.0
2021-12-30 11:10:00,41.24,41.38,41.24,41.32,8761.0,39.7047,39.8395,39.7047,39.7817,8761.0
2021-12-30 11:20:00,41.31,41.33,41.28,41.29,5604.0,39.7721,39.7913,39.7432,39.7528,5604.0
2021-12-30 11:30:00,41.31,41.36,41.29,41.36,4715.0,39.7721,39.8202,39.7528,39.8202,4715.0
2021-12-30 11:40:00,41.38,41.39,41.32,41.38,4600.0,39.8395,39.8491,39.7817,39.8395,4600.0
2021-12-30 11:50:00,41.34,41.41,41.34,41.4,4767.0,39.8009,39.8683,39.8009,39.8587,4767.0
2021-12-30 12:00:00,41.4,41.41,41.35,41.35,4760.0,39.8587,39.8683,39.8106,39.8106,4760.0
2021-12-30 12:10:00,41.39,41.39,41.37,41.38,3402.0,39.8491,39.8491,39.8298,39.8395,3402.0
2021-12-30 12:20:00,41.36,41.36,41.31,41.32,2202.0,39.8202,39.8202,39.7721,39.7817,2202.0
2021-12-30 12:30:00,41.32,41.32,41.28,41.28,1450.0,39.7817,39.7817,39.7432,39.7432,1450.0
2021-12-30 12:40:00,41.29,41.31,41.28,41.28,2340.0,39.7528,39.7721,39.7432,39.7432,2340.0
2021-12-30 12:50:00,41.28,41.32,41.26,41.31,3620.0,39.7432,39.7817,39.7239,39.7721,3620.0
2021-12-30 13:00:00,41.28,41.31,41.27,41.31,5509.0,39.7432,39.7721,39.7335,39.7721,5509.0
2021-12-30 13:10:00,41.31,41.31,41.28,41.28,5443.0,39.7721,39.7721,39.7432,39.7432,5443.0
2021-12-30 13:20:00,41.23,41.25,41.21,41.21,3085.0,39.695,39.7143,39.6758,39.6758,3085.0
2021-12-30 13:30:00,41.22,41.3,41.22,41.3,2560.0,39.6854,39.7624,39.6854,39.7624,2560.0
2021-12-30 13:40:00,41.31,41.31,41.28,41.31,2045.0,39.7721,39.7721,39.7432,39.7721,2045.0
2021-12-30 13:50:00,41.31,41.34,41.31,41.32,2956.0,39.7721,39.8009,39.7721,39.7817,2956.0
2021-12-30 14:00:00,41.29,41.32,41.24,41.26,3810.0,39.7528,39.7817,39.7047,39.7239,3810.0
2021-12-30 14:10:00,41.26,41.34,41.26,41.33,4587.0,39.7239,39.8009,39.7239,39.7913,4587.0
2021-12-30 14:20:00,41.32,41.34,41.31,41.33,3626.0,39.7817,39.8009,39.7721,39.7913,3626.0
2021-12-30 14:30:00,41.34,41.37,41.33,41.33,26635.0,39.8009,39.8298,39.7913,39.7913,26635.0
2021-12-30 14:40:00,41.33,41.39,41.32,41.39,13571.0,39.7913,39.8491,39.7817,39.8491,13571.0
2021-12-30 14:50:00,41.39,41.43,41.38,41.42,8012.0,39.8491,39.8876,39.8395,39.878,8012.0
2021-12-30 15:00:00,41.42,41.45,41.42,41.45,18879.0,39.878,39.9068,39.878,39.9068,18879.0
2021-12-30 15:10:00,41.44,41.5,41.44,41.5,11854.0,39.8972,39.955,39.8972,39.955,11854.0
2021-12-30 15:20:00,41.5,41.5,41.45,41.45,20294.0,39.955,39.955,39.9068,39.9068,20294.0
2021-12-30 15:30:00,41.45,41.56,41.45,41.56,18907.0,39.9068,40.0128,39.9068,40.0128,18907.0
2021-12-30 15:40:00,41.55,41.59,41.51,41.52,45198.0,40.0031,40.0416,39.9646,39.9742,45198.0
2021-12-30 15:50:00,41.52,41.55,41.51,41.53,106809.0,39.9742,40.0031,39.9646,39.9839,106809.0
2021-12-31 09:30:00,41.77,41.96,41.68,41.79,102699.0,40.2149,40.3979,40.1283,40.2342,102699.0
2021-12-31 09:40:00,41.77,42.0,41.68,41.92,39157.0,40.2149,40.4364,40.1283,40.3593,39157.0
2021-12-31 09:50:00,41.9,41.93,41.81,41.81,7536.0,40.3401,40.369,40.2534,40.2534,7536.0
2021-12-31 10:00:00,41.84,41.84,41.68,41.77,8093.0,40.2823,40.2823,40.1283,40.2149,8093.0
2021-12-31 10:10:00,41.78,41.8,41.72,41.72,3971.0,40.2246,40.2438,40.1668,40.1668,3971.0
2021-12-31 10:20:00,41.73,41.73,41.55,41.62,11208.0,40.1764,40.1764,40.0031,40.0705,11208.0
2021-12-31 10:30:00,41.63,41.64,41.51,41.64,25921.0,40.0801,40.0898,39.9646,40.0898,25921.0
2021-12-31 10:40:00,41.65,41.65,41.54,41.54,10446.0,40.0994,40.0994,39.9935,39.9935,10446.0
2021-12-31 10:50:00,41.54,41.63,41.51,41.63,18196.0,39.9935,40.0801,39.9646,40.0801,18196.0
2021-12-31 11:00:00,41.65,41.67,41.59,41.61,7056.0,40.0994,40.1187,40.0416,40.0609,7056.0
2021-12-31 11:10:00,41.57,41.57,41.5,41.5,6383.0,40.0224,40.0224,39.955,39.955,6383.0
2021-12-31 11:20:00,41.49,41.57,41.48,41.53,19385.0,39.9454,40.0224,39.9357,39.9839,19385.0
2021-12-31 11:30:00,41.55,41.59,41.54,41.54,8461.0,40.0031,40.0416,39.9935,39.9935,8461.0
2021-12-31 11:40:00,41.54,41.57,41.54,41.57,5444.0,39.9935,40.0224,39.9935,40.0224,5444.0
2021-12-31 11:50:00,41.56,41.58,41.52,41.55,12682.0,40.0128,40.032,39.9742,40.0031,12682.0
2021-12-31 12:00:00,41.54,41.56,41.51,41.51,4162.0,39.9935,40.0128,39.9646,39.9646,4162.0
2021-12-31 12:10:00,41.51,41.57,41.51,41.55,2446.0,39.9646,40.0224,39.9646,40.0031,2446.0
2021-12-31 12:20:00,41.55,41.6,41.55,41.6,4600.0,40.0031,40.0513,40.0031,40.0513,4600.0
2021-12-31 12:30:00,41.6,41.6,41.56,41.58,2746.0,40.0513,40.0513,40.0128,40.032,2746.0
2021-12-31 12:40:00,41.59,41.68,41.58,41.68,15088.0,40.0416,40.1283,40.032,40.1283,15088.0
2021-12-31 12:50:00,41.68,41.73,41.68,41.7,8647.0,40.1283,40.1764,40.1283,40.1475,8647.0
2021-12-31 13:00:00,41.7,41.7,41.65,41.67,4504.0,40.1475,40.1475,40.0994,40.1187,4504.0
2021-12-31 13:10:00,41.66,41.71,41.66,41.71,4124.0,40.109,40.1572,40.109,40.1572,4124.0
2021-12-31 13:20:00,41.7,41.8,41.7,41.79,19287.0,40.1475,40.2438,40.1475,40.2342,19287.0
2021-12-31 13:30:00,41.78,41.79,41.77,41.79,3083.0,40.2246,40.2342,40.2149,40.2342,3083.0
2021-12-31 13:40:00,41.78,41.82,41.77,41.82,6250.0,40.2246,40.2631,40.2149,40.2631,6250.0
2021-12-31 13:50:00,41.82,41.87,41.82,41.86,4354.0,40.2631,40.3112,40.2631,40.3016,4354.0
2021-12-31 14:00:00,41.87,41.87,41.8,41.8,6048.0,40.3112,40.3112,40.2438,40.2438,6048.0
2021-12-31 14:10:00,41.8,41.81,41.77,41.77,2668.0,40.2438,40.2534,40.2149,40.2149,2668.0
2021-12-31 14:20:00,41.77,41.83,41.77,41.8,2810.0,40.2149,40.2727,40.2149,40.2438,2810.0
2021-12-31 14:30:00,41.79,41.85,41.79,41.84,5077.0,40.2342,40.292,40.2342,40.2823,5077.0
2021-12-31 14:40:00,41.82,41.85,41.81,41.83,7531.0,40.2631,40.292,40.2534,40.2727,7531.0
2021-12-31 14:50:00,41.83,41.87,41.83,41.86,34415.0,40.2727,40.3112,40.2727,40.3016,34415.0
2021-12-31 15:00:00,41.86,41.89,41.86,41.88,7227.0,40.3016,40.3305,40.3016,40.3208,7227.0
2021-12-31 15:10:00,41.88,41.9,41.86,41.86,7087.0,40.3208,40.3401,40.3016,40.3016,7087.0
2021-12-31 15:20:00,41.84,41.91,41.84,41.91,6466.0,40.2823,40.3497,40.2823,40.3497,6466.0
2021-12-31 15:30:00,41.92,41.94,41.9,41.94,12712.0,40.3593,40.3786,40.3401,40.3786,12712.0
2021-12-31 15:40:00,41.94,41.94,41.88,41.88,19744.0,40.3786,40.3786,40.3208,40.3208,19744.0
2021-12-31 15:50:00,41.89,41.93,41.81,41.91,41473.0,40.3305,40.369,40.2534,40.3497,41473.0
2022-01-03 09:30:00,41.27,41.41,40.97,41.27,144062.0,39.7335,39.8683,39.4447,39.7335,144062.0
2022-01-03 09:40:00,41.26,41.29,41.13,41.17,34477.0,39.7239,39.7528,39.5988,39.6373,34477.0
2022-01-03 09:50:00,41.17,41.26,41.1,41.14,28053.0,39.6373,39.7239,39.5699,39.6084,28053.0
2022-01-03 10:00:00,41.13,41.23,41.0,41.04,40896.0,39.5988,39.695,39.4736,39.5121,40896.0
2022-01-03 10:10:00,41.04,41.18,40.95,41.15,39131.0,39.5121,39.6469,39.4255,39.618,39131.0
2022-01-03 10:20:00,41.17,41.49,41.17,41.38,28959.0,39.6373,39.9454,39.6373,39.8395,28959.0
2022-01-03 10:30:00,41.36,41.42,41.2,41.25,19258.0,39.8202,39.878,39.6662,39.7143,19258.0
2022-01-03 10:40:00,41.26,41.3,41.17,41.18,19552.0,39.7239,39.7624,39.6373,39.6469,19552.0
2022-01-03 10:50:00,41.2,41.26,41.17,41.17,12609.0,39.6662,39.7239,39.6373,39.6373,12609.0
2022-01-03 11:00:00,41.16,41.22,41.07,41.09,21236.0,39.6276,39.6854,39.541,39.5602,21236.0
2022-01-03 11:10:00,41.08,41.12,41.05,41.07,12838.0,39.5506,39.5891,39.5217,39.541,12838.0
2022-01-03 11:20:00,41.08,41.13,41.03,41.06,11918.0,39.5506,39.5988,39.5025,39.5314,11918.0
2022-01-03 11:30:00,41.07,41.07,40.97,40.98,13224.0,39.541,39.541,39.4447,39.4543,13224.0
2022-01-03 11:40:00,40.99,41.02,40.95,40.98,11947.0,39.464,39.4929,39.4255,39.4543,11947.0
2022-01-03 11:50:00,40.98,41.03,40.96,41.0,9983.0,39.4543,39.5025,39.4351,39.4736,9983.0
2022-01-03 12:00:00,41.03,41.04,41.0,41.02,10694.0,39.5025,39.5121,39.4736,39.4929,10694.0
2022-01-03 12:10:00,41.03,41.03,40.97,40.97,5385.0,39.5025,39.5025,39.4447,39.4447,5385.0
2022-01-03 12:20:00,40.98,41.04,40.98,41.02,24866.0,39.4543,39.5121,39.4543,39.4929,24866.0
2022-01-03 12:30:00,41.02,41.06,41.0,41.06,6548.0,39.4929,39.5314,39.4736,39.5314,6548.0
2022-01-03 12:40:00,41.06,41.07,41.04,41.06,8739.0,39.5314,39.541,39.5121,39.5314,8739.0
2022-01-03 12:50:00,41.07,41.12,41.07,41.1,6175.0,39.541,39.5891,39.541,39.5699,6175.0
2022-01-03 13:00:00,41.09,41.12,41.08,41.1,10433.0,39.5602,39.5891,39.5506,39.5699,10433.0
2022-01-03 13:10:00,41.1,41.14,41.1,41.11,14784.0,39.5699,39.6084,39.5699,39.5795,14784.0
2022-01-03 13:20:00,41.1,41.12,41.08,41.12,7274.0,39.5699,39.5891,39.5506,39.5891,7274.0
2022-01-03 13:30:00,41.13,41.16,41.1,41.16,3969.0,39.5988,39.6276,39.5699,39.6276,3969.0
2022-01-03 13:40:00,41.16,41.19,41.16,41.19,7108.0,39.6276,39.6565,39.6276,39.6565,7108.0
2022-01-03 13:50:00,41.16,41.22,41.16,41.22,9914.0,39.6276,39.6854,39.6276,39.6854,9914.0
2022-01-03 14:00:00,41.22,41.26,41.18,41.21,15673.0,39.6854,39.7239,39.6469,39.6758,15673.0
2022-01-03 14:10:00,41.2,41.2,41.16,41.17,9698.0,39.6662,39.6662,39.6276,39.6373,9698.0
2022-01-03 14:20:00,41.17,41.22,41.17,41.22,2300.0,39.6373,39.6854,39.6373,39.6854,2300.0
2022-01-03 14:30:00,41.22,41.26,41.21,41.23,6473.0,39.6854,39.7239,39.6758,39.695,6473.0
2022-01-03 14:40:00,41.24,41.27,41.23,41.23,7188.0,39.7047,39.7335,39.695,39.695,7188.0
2022-01-03 14:50:00,41.22,41.22,41.16,41.17,7242.0,39.6854,39.6854,39.6276,39.6373,7242.0
2022-01-03 15:00:00,41.17,41.19,41.15,41.17,10847.0,39.6373,39.6565,39.618,39.6373,10847.0
2022-01-03 15:10:00,41.17,41.17,41.12,41.13,14210.0,39.6373,39.6373,39.5891,39.5988,14210.0
2022-01-03 15:20:00,41.13,41.16,41.13,41.16,10572.0,39.5988,39.6276,39.5988,39.6276,10572.0
2022-01-03 15:30:00,41.17,41.17,41.13,41.14,29826.0,39.6373,39.6373,39.5988,39.6084,29826.0
2022-01-03 15:40:00,41.13,41.14,41.09,41.11,42096.0,39.5988,39.6084,39.5602,39.5795,42096.0
2022-01-03 15:50:00,41.12,41.12,41.01,41.03,111587.0,39.5891,39.5891,39.4832,39.5025,111587.0
2022-01-04 09:30:00,41.34,41.51,41.16,41.28,83360.0,39.8009,39.9646,39.6276,39.7432,83360.0
2022-01-04 09:40:00,41.29,41.34,41.13,41.29,19569.0,39.7528,39.8009,39.5988,39.7528,19569.0
2022-01-04 09:50:00,41.27,41.48,41.27,41.47,33587.0,39.7335,39.9357,39.7335,39.9261,33587.0
2022-01-04 10:00:00,41.45,41.58,41.31,41.39,34834.0,39.9068,40.032,39.7721,39.8491,34834.0
2022-01-04 10:10:00,41.37,41.62,41.37,41.62,15097.0,39.8298,40.0705,39.8298,40.0705,15097.0
2022-01-04 10:20:00,41.62,41.82,41.62,41.8,23281.0,40.0705,40.2631,40.0705,40.2438,23281.0
2022-01-04 10:30:00,41.79,41.84,41.73,41.82,15802.0,40.2342,40.2823,40.1764,40.2631,15802.0
2022-01-04 10:40:00,41.81,42.03,41.81,41.99,33658.0,40.2534,40.4653,40.2534,40.4267,33658.0
2022-01-04 10:50:00,42.0,42.0,41.85,41.86,31964.0,40.4364,40.4364,40.292,40.3016,31964.0
2022-01-04 11:00:00,41.87,41.88,41.66,41.69,22683.0,40.3112,40.3208,40.109,40.1379,22683.0
2022-01-04 11:10:00,41.67,41.71,41.65,41.7,9253.0,40.1187,40.1572,40.0994,40.1475,9253.0
2022-01-04 11:20:00,41.68,41.68,41.49,41.55,7153.0,40.1283,40.1283,39.9454,40.0031,7153.0
2022-01-04 11:30:00,41.55,41.57,41.5,41.57,4500.0,40.0031,40.0224,39.955,40.0224,4500.0
2022-01-04 11:40:00,41.57,41.65,41.56,41.65,8961.0,40.0224,40.0994,40.0128,40.0994,8961.0
2022-01-04 11:50:00,41.66,41.76,41.66,41.72,8305.0,40.109,40.2053,40.109,40.1668,8305.0
2022-01-04 12:00:00,41.71,41.74,41.68,41.71,8758.0,40.1572,40.186,40.1283,40.1572,8758.0
2022-01-04 12:10:00,41.68,41.78,41.68,41.77,22162.0,40.1283,40.2246,40.1283,40.2149,22162.0
2022-01-04 12:20:00,41.77,41.79,41.76,41.77,5141.0,40.2149,40.2342,40.2053,40.2149,5141.0
2022-01-04 12:30:00,41.74,41.77,41.73,41.75,3738.0,40.186,40.2149,40.1764,40.1957,3738.0
2022-01-04 12:40:00,41.73,41.74,41.64,41.64,8321.0,40.1764,40.186,40.0898,40.0898,8321.0
2022-01-04 12:50:00,41.66,41.66,41.56,41.59,7127.0,40.109,40.109,40.0128,40.0416,7127.0
2022-01-04 13:00:00,41.59,41.59,41.52,41.52,7526.0,40.0416,40.0416,39.9742,39.9742,7526.0
2022-01-04 13:10:00,41.53,41.53,41.47,41.48,5902.0,39.9839,39.9839,39.9261,39.9357,5902.0
2022-01-04 13:20:00,41.47,41.5,41.46,41.5,7242.0,39.9261,39.955,39.9165,39.955,7242.0
2022-01-04 13:30:00,41.49,41.52,41.43,41.51,5644.0,39.9454,39.9742,39.8876,39.9646,5644.0
2022-01-04 13:40:00,41.5,41.52,41.48,41.52,1700.0,39.955,39.9742,39.9357,39.9742,1700.0
2022-01-04 13:50:00,41.53,41.53,41.48,41.48,2757.0,39.9839,39.9839,39.9357,39.9357,2757.0
2022-01-04 14:00:00,41.52,41.58,41.52,41.57,3645.0,39.9742,40.032,39.9742,40.0224,3645.0
2022-01-04 14:10:00,41.59,41.62,41.59,41.62,4685.0,40.0416,40.0705,40.0416,40.0705,4685.0
2022-01-04 14:20:00,41.62,41.62,41.59,41.6,2345.0,40.0705,40.0705,40.0416,40.0513,2345.0
2022-01-04 14:30:00,41.62,41.63,41.61,41.62,2600.0,40.0705,40.0801,40.0609,40.0705,2600.0
2022-01-04 14:40:00,41.61,41.61,41.48,41.48,4697.0,40.0609,40.0609,39.9357,39.9357,4697.0
2022-01-04 14:50:00,41.46,41.48,41.45,41.47,4153.0,39.9165,39.9357,39.9068,39.9261,4153.0
2022-01-04 15:00:00,41.45,41.46,41.4,41.4,4500.0,39.9068,39.9165,39.8587,39.8587,4500.0
2022-01-04 15:10:00,41.4,41.5,41.4,41.49,11805.0,39.8587,39.955,39.8587,39.9454,11805.0
2022-01-04 15:20:00,41.49,41.5,41.43,41.47,5486.0,39.9454,39.955,39.8876,39.9261,5486.0
2022-01-04 15:30:00,41.47,41.47,41.31,41.34,10907.0,39.9261,39.9261,39.7721,39.8009,10907.0
2022-01-04 15:40:00,41.35,41.43,41.34,41.42,10700.0,39.8106,39.8876,39.8009,39.878,10700.0
2022-01-04 15:50:00,41.42,41.42,41.31,41.35,66022.0,39.878,39.878,39.7721,39.8106,66022.0
2022-01-05 09:30:00,41.65,41.83,41.54,41.73,94926.0,40.0994,40.2727,39.9935,40.1764,94926.0
2022-01-05 09:40:00,41.72,42.05,41.7,42.05,55163.0,40.1668,40.4845,40.1475,40.4845,55163.0
2022-01-05 09:50:00,42.05,42.22,42.01,42.02,33025.0,40.4845,40.6482,40.446,40.4556,33025.0
2022-01-05 10:00:00,42.02,42.11,41.9,41.94,21323.0,40.4556,40.5423,40.3401,40.3786,21323.0
2022-01-05 10:10:00,41.93,41.99,41.73,41.73,19353.0,40.369,40.4267,40.1764,40.1764,19353.0
2022-01-05 10:20:00,41.74,41.76,41.64,41.64,10876.0,40.186,40.2053,40.0898,40.0898,10876.0
2022-01-05 10:30:00,41.64,41.64,41.48,41.55,17290.0,40.0898,40.0898,39.9357,40.0031,17290.0
2022-01-05 10:40:00,41.55,41.62,41.5,41.62,10577.0,40.0031,40.0705,39.955,40.0705,10577.0
2022-01-05 10:50:00,41.62,41.67,41.55,41.59,12467.0,40.0705,40.1187,40.0031,40.0416,12467.0
2022-01-05 11:00:00,41.6,41.65,41.58,41.61,11102.0,40.0513,40.0994,40.032,40.0609,11102.0
2022-01-05 11:10:00,41.66,41.68,41.62,41.63,9594.0,40.109,40.1283,40.0705,40.0801,9594.0
2022-01-05 11:20:00,41.65,41.69,41.63,41.66,10949.0,40.0994,40.1379,40.0801,40.109,10949.0
2022-01-05 11:30:00,41.65,41.69,41.59,41.65,9208.0,40.0994,40.1379,40.0416,40.0994,9208.0
2022-01-05 11:40:00,41.66,41.68,41.6,41.62,7012.0,40.109,40.1283,40.0513,40.0705,7012.0
2022-01-05 11:50:00,41.62,41.71,41.62,41.67,6294.0,40.0705,40.1572,40.0705,40.1187,6294.0
2022-01-05 12:00:00,41.66,41.74,41.66,41.74,10898.0,40.109,40.186,40.109,40.186,10898.0
2022-01-05 12:10:00,41.75,41.81,41.75,41.81,7855.0,40.1957,40.2534,40.1957,40.2534,7855.0
2022-01-05 12:20:00,41.8,41.87,41.8,41.82,12165.0,40.2438,40.3112,40.2438,40.2631,12165.0
2022-01-05 12:30:00,41.81,41.83,41.73,41.73,18067.0,40.2534,40.2727,40.1764,40.1764,18067.0
2022-01-05 12:40:00,41.73,41.73,41.64,41.65,13897.0,40.1764,40.1764,40.0898,40.0994,13897.0
2022-01-05 12:50:00,41.63,41.65,41.54,41.54,5416.0,40.0801,40.0994,39.9935,39.9935,5416.0
2022-01-05 13:00:00,41.51,41.58,41.51,41.53,5384.0,39.9646,40.032,39.9646,39.9839,5384.0
2022-01-05 13:10:00,41.51,41.6,41.51,41.6,4278.0,39.9646,40.0513,39.9646,40.0513,4278.0
2022-01-05 13:20:00,41.6,41.62,41.56,41.58,8273.0,40.0513,40.0705,40.0128,40.032,8273.0
2022-01-05 13:30:00,41.57,41.61,41.55,41.57,3748.0,40.0224,40.0609,40.0031,40.0224,3748.0
2022-01-05 13:40:00,41.57,41.58,41.54,41.54,2283.0,40.0224,40.032,39.9935,39.9935,2283.0
2022-01-05 13:50:00,41.55,41.57,41.55,41.57,2600.0,40.0031,40.0224,40.0031,40.0224,2600.0
2022-01-05 14:00:00,41.57,41.6,41.1,41.11,50777.0,40.0224,40.0513,39.5699,39.5795,50777.0
2022-01-05 14:10:00,41.11,41.11,40.89,40.89,44653.0,39.5795,39.5795,39.3677,39.3677,44653.0
2022-01-05 14:20:00,40.88,41.2,40.85,41.14,15045.0,39.3581,39.6662,39.3292,39.6084,15045.0
2022-01-05 14:30:00,41.12,41.16,40.84,40.84,16679.0,39.5891,39.6276,39.3196,39.3196,16679.0
2022-01-05 14:40:00,40.87,40.89,40.72,40.8,38820.0,39.3484,39.3677,39.204,39.281,38820.0
2022-01-05 14:50:00,40.79,40.88,40.75,40.75,15832.0,39.2714,39.3581,39.2329,39.2329,15832.0
2022-01-05 15:00:00,40.75,40.77,40.56,40.57,50238.0,39.2329,39.2522,39.05,39.0596,50238.0
2022-01-05 15:10:00,40.57,40.62,40.45,40.45,50743.0,39.0596,39.1077,38.9441,38.9441,50743.0
2022-01-05 15:20:00,40.49,40.5,40.38,40.4,74656.0,38.9826,38.9922,38.8767,38.8959,74656.0
2022-01-05 15:30:00,40.39,40.41,40.2,40.38,149576.0,38.8863,38.9056,38.7034,38.8767,149576.0
2022-01-05 15:40:00,40.38,40.47,40.32,40.33,54396.0,38.8767,38.9633,38.8189,38.8285,54396.0
2022-01-05 15:50:00,40.33,40.39,40.3,40.32,108997.0,38.8285,38.8863,38.7997,38.8189,108997.0
2022-01-06 09:30:00,39.4,39.78,39.27,39.73,143374.0,37.9332,38.299,37.808,38.2509,143374.0
2022-01-06 09:40:00,39.69,39.76,39.45,39.55,47106.0,38.2124,38.2798,37.9813,38.0776,47106.0
2022-01-06 09:50:00,39.54,39.67,39.37,39.41,45552.0,38.068,38.1931,37.9043,37.9428,45552.0
2022-01-06 10:00:00,39.46,39.66,38.94,38.98,126123.0,37.9909,38.1835,37.4903,37.5288,126123.0
2022-01-06 10:10:00,38.99,39.05,38.82,38.95,59600.0,37.5384,37.5962,37.3748,37.4999,59600.0
2022-01-06 10:20:00,38.94,39.22,38.93,39.18,42473.0,37.4903,37.7599,37.4807,37.7214,42473.0
2022-01-06 10:30:00,39.2,39.26,39.1,39.17,34359.0,37.7406,37.7984,37.6443,37.7117,34359.0
2022-01-06 10:40:00,39.16,39.25,39.0,39.19,26047.0,37.7021,37.7888,37.5481,37.731,26047.0
2022-01-06 10:50:00,39.19,39.2,39.11,39.11,27948.0,37.731,37.7406,37.654,37.654,27948.0
2022-01-06 11:00:00,39.1,39.25,39.0,39.25,27831.0,37.6443,37.7888,37.5481,37.7888,27831.0
2022-01-06 11:10:00,39.27,39.34,39.2,39.22,22030.0,37.808,37.8754,37.7406,37.7599,22030.0
2022-01-06 11:20:00,39.24,39.26,39.12,39.19,28426.0,37.7791,37.7984,37.6636,37.731,28426.0
2022-01-06 11:30:00,39.19,39.3,39.15,39.26,9893.0,37.731,37.8369,37.6925,37.7984,9893.0
2022-01-06 11:40:00,39.27,39.27,39.16,39.23,13568.0,37.808,37.808,37.7021,37.7695,13568.0
2022-01-06 11:50:00,39.25,39.26,39.17,39.2,8700.0,37.7888,37.7984,37.7117,37.7406,8700.0
2022-01-06 12:00:00,39.18,39.27,39.18,39.27,12554.0,37.7214,37.808,37.7214,37.808,12554.0
2022-01-06 12:10:00,39.28,39.32,39.24,39.29,8088.0,37.8176,37.8561,37.7791,37.8273,8088.0
2022-01-06 12:20:00,39.28,39.34,39.28,39.32,17181.0,37.8176,37.8754,37.8176,37.8561,17181.0
2022-01-06 12:30:00,39.33,39.37,39.3,39.36,16040.0,37.8658,37.9043,37.8369,37.8947,16040.0
2022-01-06 12:40:00,39.36,39.41,39.31,39.33,10220.0,37.8947,37.9428,37.8465,37.8658,10220.0
2022-01-06 12:50:00,39.33,39.33,39.16,39.16,6810.0,37.8658,37.8658,37.7021,37.7021,6810.0
2022-01-06 13:00:00,39.17,39.2,39.12,39.14,14611.0,37.7117,37.7406,37.6636,37.6828,14611.0
2022-01-06 13:10:00,39.13,39.16,39.06,39.09,47566.0,37.6732,37.7021,37.6058,37.6347,47566.0
2022-01-06 13:20:00,39.08,39.08,38.95,38.96,15092.0,37.6251,37.6251,37.4999,37.5095,15092.0
2022-01-06 13:30:00,38.97,38.99,38.94,38.96,9864.0,37.5192,37.5384,37.4903,37.5095,9864.0
2022-01-06 13:40:00,38.96,39.03,38.93,38.99,10097.0,37.5095,37.5769,37.4807,37.5384,10097.0
2022-01-06 13:50:00,38.99,39.0,38.96,38.97,9802.0,37.5384,37.5481,37.5095,37.5192,9802.0
2022-01-06 14:00:00,38.96,38.98,38.87,38.91,11759.0,37.5095,37.5288,37.4229,37.4614,11759.0
2022-01-06 14:10:00,38.94,38.97,38.9,38.97,8501.0,37.4903,37.5192,37.4518,37.5192,8501.0
2022-01-06 14:20:00,38.98,39.01,38.96,39.0,10564.0,37.5288,37.5577,37.5095,37.5481,10564.0
2022-01-06 14:30:00,39.03,39.05,39.01,39.02,8840.0,37.5769,37.5962,37.5577,37.5673,8840.0
2022-01-06 14:40:00,39.02,39.1,39.01,39.06,11702.0,37.5673,37.6443,37.5577,37.6058,11702.0
2022-01-06 14:50:00,39.07,39.07,39.02,39.03,16988.0,37.6155,37.6155,37.5673,37.5769,16988.0
2022-01-06 15:00:00,39.05,39.12,39.01,39.1,11506.0,37.5962,37.6636,37.5577,37.6443,11506.0
2022-01-06 15:10:00,39.09,39.11,39.04,39.05,11591.0,37.6347,37.654,37.5866,37.5962,11591.0
2022-01-06 15:20:00,39.05,39.06,39.02,39.05,11893.0,37.5962,37.6058,37.5673,37.5962,11893.0
2022-01-06 15:30:00,39.04,39.04,38.88,38.89,48209.0,37.5866,37.5866,37.4325,37.4422,48209.0
2022-01-06 15:40:00,38.89,38.89,38.84,38.85,32437.0,37.4422,37.4422,37.394,37.4036,32437.0
2022-01-06 15:50:00,38.85,38.88,38.8,38.81,141973.0,37.4036,37.4325,37.3555,37.3651,141973.0
2022-01-07 09:30:00,39.08,39.24,39.02,39.12,114578.0,37.6251,37.7791,37.5673,37.6636,114578.0
2022-01-07 09:40:00,39.09,39.38,38.99,39.17,30816.0,37.6347,37.9139,37.5384,37.7117,30816.0
2022-01-07 09:50:00,39.15,39.22,38.98,39.01,36995.0,37.6925,37.7599,37.5288,37.5577,36995.0
2022-01-07 10:00:00,39.02,39.06,38.89,38.93,19537.0,37.5673,37.6058,37.4422,37.4807,19537.0
2022-01-07 10:10:00,38.9,39.03,38.88,39.02,12968.0,37.4518,37.5769,37.4325,37.5673,12968.0
2022-01-07 10:20:00,39.02,39.13,38.96,38.97,20284.0,37.5673,37.6732,37.5095,37.5192,20284.0
2022-01-07 10:30:00,38.95,38.95,38.74,38.74,18443.0,37.4999,37.4999,37.2977,37.2977,18443.0
2022-01-07 10:40:00,38.72,38.78,38.64,38.74,33721.0,37.2785,37.3362,37.2015,37.2977,33721.0
2022-01-07 10:50:00,38.73,38.78,38.69,38.77,17377.0,37.2881,37.3362,37.2496,37.3266,17377.0
2022-01-07 11:00:00,38.76,38.9,38.75,38.86,12950.0,37.317,37.4518,37.3074,37.4133,12950.0
2022-01-07 11:10:00,38.85,38.9,38.81,38.85,18259.0,37.4036,37.4518,37.3651,37.4036,18259.0
2022-01-07 11:20:00,38.86,39.02,38.86,39.01,4363.0,37.4133,37.5673,37.4133,37.5577,4363.0
2022-01-07 11:30:00,39.01,39.14,39.01,39.11,18452.0,37.5577,37.6828,37.5577,37.654,18452.0
2022-01-07 11:40:00,39.09,39.11,39.04,39.05,12529.0,37.6347,37.654,37.5866,37.5962,12529.0
2022-01-07 11:50:00,39.07,39.24,39.04,39.22,8564.0,37.6155,37.7791,37.5866,37.7599,8564.0
2022-01-07 12:00:00,39.22,39.26,39.17,39.18,30963.0,37.7599,37.7984,37.7117,37.7214,30963.0
2022-01-07 12:10:00,39.15,39.15,39.07,39.08,17578.0,37.6925,37.6925,37.6155,37.6251,17578.0
2022-01-07 12:20:00,39.09,39.1,39.06,39.09,9350.0,37.6347,37.6443,37.6058,37.6347,9350.0
2022-01-07 12:30:00,39.09,39.15,39.09,39.11,5234.0,37.6347,37.6925,37.6347,37.654,5234.0
2022-01-07 12:40:00,39.1,39.16,39.09,39.12,36893.0,37.6443,37.7021,37.6347,37.6636,36893.0
2022-01-07 12:50:00,39.11,39.17,39.11,39.16,6376.0,37.654,37.7117,37.654,37.7021,6376.0
2022-01-07 13:00:00,39.14,39.15,39.11,39.15,16514.0,37.6828,37.6925,37.654,37.6925,16514.0
2022-01-07 13:10:00,39.15,39.19,39.15,39.16,3169.0,37.6925,37.731,37.6925,37.7021,3169.0
2022-01-07 13:20:00,39.18,39.34,39.18,39.32,14987.0,37.7214,37.8754,37.7214,37.8561,14987.0
2022-01-07 13:30:00,39.3,39.37,39.3,39.36,11379.0,37.8369,37.9043,37.8369,37.8947,11379.0
2022-01-07 13:40:00,39.34,39.37,39.33,39.33,9032.0,37.8754,37.9043,37.8658,37.8658,9032.0
2022-01-07 13:50:00,39.32,39.32,39.23,39.27,15181.0,37.8561,37.8561,37.7695,37.808,15181.0
2022-01-07 14:00:00,39.28,39.28,39.16,39.2,13052.0,37.8176,37.8176,37.7021,37.7406,13052.0
2022-01-07 14:10:00,39.24,39.24,39.22,39.23,4529.0,37.7791,37.7791,37.7599,37.7695,4529.0
2022-01-07 14:20:00,39.23,39.34,39.23,39.34,12786.0,37.7695,37.8754,37.7695,37.8754,12786.0
2022-01-07 14:30:00,39.34,39.4,39.33,39.4,8994.0,37.8754,37.9332,37.8658,37.9332,8994.0
2022-01-07 14:40:00,39.4,39.42,39.34,39.34,8640.0,37.9332,37.9524,37.8754,37.8754,8640.0
2022-01-07 14:50:00,39.34,39.35,39.26,39.31,9134.0,37.8754,37.885,37.7984,37.8465,9134.0
2022-01-07 15:00:00,39.31,39.33,39.27,39.32,12250.0,37.8465,37.8658,37.808,37.8561,12250.0
2022-01-07 15:10:00,39.31,39.31,39.23,39.23,15472.0,37.8465,37.8465,37.7695,37.7695,15472.0
2022-01-07 15:20:00,39.23,39.23,39.11,39.14,9459.0,37.7695,37.7695,37.654,37.6828,9459.0
2022-01-07 15:30:00,39.15,39.21,39.13,39.17,18271.0,37.6925,37.7502,37.6732,37.7117,18271.0
2022-01-07 15:40:00,39.19,39.23,39.19,39.22,23075.0,37.731,37.7695,37.731,37.7599,23075.0
2022-01-07 15:50:00,39.23,39.28,39.23,39.25,125589.0,37.7695,37.8176,37.7695,37.7888,125589.0
2022-01-10 09:30:00,38.91,39.13,38.77,38.95,134989.0,37.4614,37.6732,37.3266,37.4999,134989.0
2022-01-10 09:40:00,38.96,39.13,38.91,38.99,41084.0,37.5095,37.6732,37.4614,37.5384,41084.0
2022-01-10 09:50:00,39.02,39.07,38.86,38.86,37531.0,37.5673,37.6155,37.4133,37.4133,37531.0
2022-01-10 10:00:00,38.86,39.0,38.59,38.97,25373.0,37.4133,37.5481,37.1533,37.5192,25373.0
2022-01-10 10:10:00,38.97,38.97,38.77,38.77,16927.0,37.5192,37.5192,37.3266,37.3266,16927.0
2022-01-10 10:20:00,38.75,38.82,38.73,38.76,15440.0,37.3074,37.3748,37.2881,37.317,15440.0
2022-01-10 10:30:00,38.73,38.86,38.69,38.77,13382.0,37.2881,37.4133,37.2496,37.3266,13382.0
2022-01-10 10:40:00,38.77,38.81,38.58,38.62,16657.0,37.3266,37.3651,37.1437,37.1822,16657.0
2022-01-10 10:50:00,38.58,38.67,38.48,38.64,36699.0,37.1437,37.2303,37.0474,37.2015,36699.0
2022-01-10 11:00:00,38.63,38.73,38.63,38.73,7812.0,37.1918,37.2881,37.1918,37.2881,7812.0
2022-01-10 11:10:00,38.74,38.84,38.73,38.84,9097.0,37.2977,37.394,37.2881,37.394,9097.0
2022-01-10 11:20:00,38.81,38.81,38.74,38.74,8824.0,37.3651,37.3651,37.2977,37.2977,8824.0
2022-01-10 11:30:00,38.77,38.79,38.71,38.73,10261.0,37.3266,37.3459,37.2689,37.2881,10261.0
2022-01-10 11:40:00,38.69,38.76,38.66,38.66,5338.0,37.2496,37.317,37.2207,37.2207,5338.0
2022-01-10 11:50:00,38.65,38.73,38.65,38.73,4794.0,37.2111,37.2881,37.2111,37.2881,4794.0
2022-01-10 12:00:00,38.71,38.71,38.66,38.67,3824.0,37.2689,37.2689,37.2207,37.2303,3824.0
2022-01-10 12:10:00,38.65,38.74,38.65,38.7,4875.0,37.2111,37.2977,37.2111,37.2592,4875.0
2022-01-10 12:20:00,38.71,38.74,38.7,38.7,5361.0,37.2689,37.2977,37.2592,37.2592,5361.0
2022-01-10 12:30:00,38.7,38.85,38.69,38.85,9759.0,37.2592,37.4036,37.2496,37.4036,9759.0
2022-01-10 12:40:00,38.86,39.0,38.86,38.97,13257.0,37.4133,37.5481,37.4133,37.5192,13257.0
2022-01-10 12:50:00,38.95,39.08,38.95,39.06,9258.0,37.4999,37.6251,37.4999,37.6058,9258.0
2022-01-10 13:00:00,39.07,39.15,39.05,39.12,16803.0,37.6155,37.6925,37.5962,37.6636,16803.0
2022-01-10 13:10:00,39.14,39.19,39.12,39.14,7554.0,37.6828,37.731,37.6636,37.6828,7554.0
2022-01-10 13:20:00,39.09,39.13,39.02,39.05,14564.0,37.6347,37.6732,37.5673,37.5962,14564.0
2022-01-10 13:30:00,39.07,39.1,39.06,39.06,7562.0,37.6155,37.6443,37.6058,37.6058,7562.0
2022-01-10 13:40:00,39.06,39.19,39.06,39.19,9629.0,37.6058,37.731,37.6058,37.731,9629.0
2022-01-10 13:50:00,39.2,39.25,39.16,39.21,18650.0,37.7406,37.7888,37.7021,37.7502,18650.0
2022-01-10 14:00:00,39.21,39.37,39.2,39.33,17590.0,37.7502,37.9043,37.7406,37.8658,17590.0
2022-01-10 14:10:00,39.32,39.33,39.3,39.32,8500.0,37.8561,37.8658,37.8369,37.8561,8500.0
2022-01-10 14:20:00,39.32,39.35,39.31,39.33,5058.0,37.8561,37.885,37.8465,37.8658,5058.0
2022-01-10 14:30:00,39.32,39.43,39.31,39.41,8958.0,37.8561,37.962,37.8465,37.9428,8958.0
2022-01-10 14:40:00,39.41,39.46,39.4,39.44,10202.0,37.9428,37.9909,37.9332,37.9717,10202.0
2022-01-10 14:50:00,39.41,39.42,39.34,39.42,5405.0,37.9428,37.9524,37.8754,37.9524,5405.0
2022-01-10 15:00:00,39.42,39.47,39.36,39.41,10180.0,37.9524,38.0006,37.8947,37.9428,10180.0
2022-01-10 15:10:00,39.41,39.44,39.3,39.42,11925.0,37.9428,37.9717,37.8369,37.9524,11925.0
2022-01-10 15:20:00,39.4,39.45,39.36,39.42,7561.0,37.9332,37.9813,37.8947,37.9524,7561.0
2022-01-10 15:30:00,39.39,39.54,39.37,39.51,20006.0,37.9235,38.068,37.9043,38.0391,20006.0
2022-01-10 15:40:00,39.53,39.55,39.46,39.55,33302.0,38.0583,38.0776,37.9909,38.0776,33302.0
2022-01-10 15:50:00,39.55,39.63,39.54,39.63,93221.0,38.0776,38.1546,38.068,38.1546,93221.0
2022-01-11 09:30:00,39.68,39.76,39.52,39.57,75218.0,38.2027,38.2798,38.0487,38.0968,75218.0
2022-01-11 09:40:00,39.59,39.66,39.31,39.44,32939.0,38.1161,38.1835,37.8465,37.9717,32939.0
2022-01-11 09:50:00,39.41,39.61,39.38,39.6,25280.0,37.9428,38.1353,37.9139,38.1257,25280.0
2022-01-11 10:00:00,39.57,39.89,39.57,39.78,32995.0,38.0968,38.4049,38.0968,38.299,32995.0
2022-01-11 10:10:00,39.8,39.8,39.58,39.59,18983.0,38.3183,38.3183,38.1065,38.1161,18983.0
2022-01-11 10:20:00,39.65,39.76,39.63,39.75,12598.0,38.1739,38.2798,38.1546,38.2701,12598.0
2022-01-11 10:30:00,39.75,39.78,39.67,39.69,13726.0,38.2701,38.299,38.1931,38.2124,13726.0
2022-01-11 10:40:00,39.67,39.69,39.48,39.65,19064.0,38.1931,38.2124,38.0102,38.1739,19064.0
2022-01-11 10:50:00,39.63,39.8,39.59,39.79,17087.0,38.1546,38.3183,38.1161,38.3086,17087.0
2022-01-11 11:00:00,39.8,40.05,39.8,40.01,29625.0,38.3183,38.559,38.3183,38.5205,29625.0
2022-01-11 11:10:00,40.05,40.13,40.04,40.04,32897.0,38.559,38.636,38.5493,38.5493,32897.0
2022-01-11 11:20:00,40.03,40.03,39.95,40.02,16593.0,38.5397,38.5397,38.4627,38.5301,16593.0
2022-01-11 11:30:00,40.04,40.14,40.03,40.08,27424.0,38.5493,38.6456,38.5397,38.5879,27424.0
2022-01-11 11:40:00,40.07,40.14,39.97,40.01,25866.0,38.5782,38.6456,38.4819,38.5205,25866.0
2022-01-11 11:50:00,40.02,40.03,39.98,40.0,24441.0,38.5301,38.5397,38.4916,38.5108,24441.0
2022-01-11 12:00:00,40.01,40.04,39.93,40.04,8126.0,38.5205,38.5493,38.4434,38.5493,8126.0
2022-01-11 12:10:00,40.04,40.11,40.03,40.09,8349.0,38.5493,38.6167,38.5397,38.5975,8349.0
2022-01-11 12:20:00,40.08,40.08,39.94,39.94,9484.0,38.5879,38.5879,38.4531,38.4531,9484.0
2022-01-11 12:30:00,39.95,39.99,39.93,39.99,13797.0,38.4627,38.5012,38.4434,38.5012,13797.0
2022-01-11 12:40:00,39.98,40.09,39.98,40.07,4530.0,38.4916,38.5975,38.4916,38.5782,4530.0
2022-01-11 12:50:00,40.07,40.15,40.07,40.15,7080.0,38.5782,38.6552,38.5782,38.6552,7080.0
2022-01-11 13:00:00,40.15,40.16,40.11,40.15,12449.0,38.6552,38.6649,38.6167,38.6552,12449.0
2022-01-11 13:10:00,40.13,40.29,40.13,40.29,10396.0,38.636,38.79,38.636,38.79,10396.0
2022-01-11 13:20:00,40.3,40.35,40.29,40.3,9488.0,38.7997,38.8478,38.79,38.7997,9488.0
2022-01-11 13:30:00,40.31,40.37,40.3,40.35,5996.0,38.8093,38.8671,38.7997,38.8478,5996.0
2022-01-11 13:40:00,40.37,40.41,40.35,40.41,11325.0,38.8671,38.9056,38.8478,38.9056,11325.0
2022-01-11 13:50:00,40.43,40.56,40.43,40.53,18459.0,38.9248,39.05,38.9248,39.0211,18459.0
2022-01-11 14:00:00,40.53,40.55,40.49,40.5,13028.0,39.0211,39.0404,38.9826,38.9922,13028.0
2022-01-11 14:10:00,40.52,40.57,40.52,40.55,13168.0,39.0115,39.0596,39.0115,39.0404,13168.0
2022-01-11 14:20:00,40.54,40.54,40.46,40.46,20765.0,39.0307,39.0307,38.9537,38.9537,20765.0
2022-01-11 14:30:00,40.46,40.47,40.36,40.39,6031.0,38.9537,38.9633,38.8574,38.8863,6031.0
2022-01-11 14:40:00,40.41,40.48,40.4,40.48,14134.0,38.9056,38.973,38.8959,38.973,14134.0
2022-01-11 14:50:00,40.48,40.52,40.47,40.5,17025.0,38.973,39.0115,38.9633,38.9922,17025.0
2022-01-11 15:00:00,40.47,40.55,40.47,40.55,7464.0,38.9633,39.0404,38.9633,39.0404,7464.0
2022-01-11 15:10:00,40.55,40.59,40.55,40.58,21755.0,39.0404,39.0789,39.0404,39.0692,21755.0
2022-01-11 15:20:00,40.58,40.59,40.48,40.55,27631.0,39.0692,39.0789,38.973,39.0404,27631.0
2022-01-11 15:30:00,40.56,40.63,40.56,40.61,29155.0,39.05,39.1174,39.05,39.0981,29155.0
2022-01-11 15:40:00,40.61,40.65,40.56,40.63,67462.0,39.0981,39.1366,39.05,39.1174,67462.0
2022-01-11 15:50:00,40.62,40.74,40.62,40.7,135780.0,39.1077,39.2233,39.1077,39.1848,135780.0
2022-01-12 09:30:00,40.84,41.1,40.81,41.0,106288.0,39.3196,39.5699,39.2907,39.4736,106288.0
2022-01-12 09:40:00,41.01,41.25,40.95,41.17,31274.0,39.4832,39.7143,39.4255,39.6373,31274.0
2022-01-12 09:50:00,41.16,41.2,40.93,40.93,18102.0,39.6276,39.6662,39.4062,39.4062,18102.0
2022-01-12 10:00:00,40.96,40.97,40.69,40.82,51495.0,39.4351,39.4447,39.1751,39.3003,51495.0
2022-01-12 10:10:00,40.83,40.95,40.82,40.86,32176.0,39.3099,39.4255,39.3003,39.3388,32176.0
2022-01-12 10:20:00,40.9,40.99,40.8,40.8,13396.0,39.3773,39.464,39.281,39.281,13396.0
2022-01-12 10:30:00,40.82,40.83,40.7,40.72,26667.0,39.3003,39.3099,39.1848,39.204,26667.0
2022-01-12 10:40:00,40.7,40.89,40.63,40.89,21561.0,39.1848,39.3677,39.1174,39.3677,21561.0
2022-01-12 10:50:00,40.93,40.95,40.8,40.86,13145.0,39.4062,39.4255,39.281,39.3388,13145.0
2022-01-12 11:00:00,40.86,40.9,40.72,40.75,13129.0,39.3388,39.3773,39.204,39.2329,13129.0
2022-01-12 11:10:00,40.78,40.81,40.66,40.66,11640.0,39.2618,39.2907,39.1463,39.1463,11640.0
2022-01-12 11:20:00,40.66,40.75,40.63,40.74,12559.0,39.1463,39.2329,39.1174,39.2233,12559.0
2022-01-12 11:30:00,40.74,40.9,40.74,40.88,25220.0,39.2233,39.3773,39.2233,39.3581,25220.0
2022-01-12 11:40:00,40.95,41.01,40.94,40.99,4842.0,39.4255,39.4832,39.4158,39.464,4842.0
2022-01-12 11:50:00,41.0,41.01,40.94,40.97,11120.0,39.4736,39.4832,39.4158,39.4447,11120.0
2022-01-12 12:00:00,40.96,41.1,40.94,41.02,9501.0,39.4351,39.5699,39.4158,39.4929,9501.0
2022-01-12 12:10:00,41.04,41.18,41.01,41.17,4700.0,39.5121,39.6469,39.4832,39.6373,4700.0
2022-01-12 12:20:00,41.18,41.18,41.11,41.12,8013.0,39.6469,39.6469,39.5795,39.5891,8013.0
2022-01-12 12:30:00,41.14,41.18,41.14,41.18,3700.0,39.6084,39.6469,39.6084,39.6469,3700.0
2022-01-12 12:40:00,41.2,41.25,41.2,41.25,6197.0,39.6662,39.7143,39.6662,39.7143,6197.0
2022-01-12 12:50:00,41.26,41.26,41.18,41.18,11045.0,39.7239,39.7239,39.6469,39.6469,11045.0
2022-01-12 13:00:00,41.16,41.19,41.12,41.16,10952.0,39.6276,39.6565,39.5891,39.6276,10952.0
2022-01-12 13:10:00,41.18,41.2,41.15,41.2,9464.0,39.6469,39.6662,39.618,39.6662,9464.0
2022-01-12 13:20:00,41.2,41.24,41.18,41.21,11831.0,39.6662,39.7047,39.6469,39.6758,11831.0
2022-01-12 13:30:00,41.21,41.24,41.18,41.22,8302.0,39.6758,39.7047,39.6469,39.6854,8302.0
2022-01-12 13:40:00,41.22,41.29,41.2,41.28,18024.0,39.6854,39.7528,39.6662,39.7432,18024.0
2022-01-12 13:50:00,41.28,41.28,41.18,41.21,25267.0,39.7432,39.7432,39.6469,39.6758,25267.0
2022-01-12 14:00:00,41.22,41.24,41.19,41.23,5262.0,39.6854,39.7047,39.6565,39.695,5262.0
2022-01-12 14:10:00,41.23,41.33,41.23,41.32,15707.0,39.695,39.7913,39.695,39.7817,15707.0
2022-01-12 14:20:00,41.31,41.36,41.3,41.34,9805.0,39.7721,39.8202,39.7624,39.8009,9805.0
2022-01-12 14:30:00,41.33,41.38,41.29,41.38,6214.0,39.7913,39.8395,39.7528,39.8395,6214.0
2022-01-12 14:40:00,41.37,41.42,41.35,41.42,9152.0,39.8298,39.878,39.8106,39.878,9152.0
2022-01-12 14:50:00,41.43,41.49,41.43,41.49,11309.0,39.8876,39.9454,39.8876,39.9454,11309.0
2022-01-12 15:00:00,41.5,41.5,41.38,41.38,16972.0,39.955,39.955,39.8395,39.8395,16972.0
2022-01-12 15:10:00,41.39,41.46,41.39,41.43,6323.0,39.8491,39.9165,39.8491,39.8876,6323.0
2022-01-12 15:20:00,41.43,41.47,41.37,41.38,15917.0,39.8876,39.9261,39.8298,39.8395,15917.0
2022-01-12 15:30:00,41.38,41.53,41.38,41.53,36218.0,39.8395,39.9839,39.8395,39.9839,36218.0
2022-01-12 15:40:00,41.53,41.6,41.5,41.59,108631.0,39.9839,40.0513,39.955,40.0416,108631.0
2022-01-12 15:50:00,41.58,41.64,41.56,41.61,92418.0,40.032,40.0898,40.0128,40.0609,92418.0
2022-01-13 09:30:00,41.46,41.7,41.41,41.64,51602.0,39.9165,40.1475,39.8683,40.0898,51602.0
2022-01-13 09:40:00,41.63,41.67,41.35,41.43,35030.0,40.0801,40.1187,39.8106,39.8876,35030.0
2022-01-13 09:50:00,41.43,41.71,41.42,41.49,25344.0,39.8876,40.1572,39.878,39.9454,25344.0
2022-01-13 10:00:00,41.51,41.58,41.38,41.38,26080.0,39.9646,40.032,39.8395,39.8395,26080.0
2022-01-13 10:10:00,41.37,41.41,41.15,41.17,17480.0,39.8298,39.8683,39.618,39.6373,17480.0
2022-01-13 10:20:00,41.19,41.27,41.12,41.23,12545.0,39.6565,39.7335,39.5891,39.695,12545.0
2022-01-13 10:30:00,41.23,41.26,41.11,41.16,14977.0,39.695,39.7239,39.5795,39.6276,14977.0
2022-01-13 10:40:00,41.17,41.17,41.08,41.12,7061.0,39.6373,39.6373,39.5506,39.5891,7061.0
2022-01-13 10:50:00,41.1,41.1,40.98,41.04,24050.0,39.5699,39.5699,39.4543,39.5121,24050.0
2022-01-13 11:00:00,41.04,41.18,40.98,41.18,11472.0,39.5121,39.6469,39.4543,39.6469,11472.0
2022-01-13 11:10:00,41.16,41.3,41.12,41.24,9266.0,39.6276,39.7624,39.5891,39.7047,9266.0
2022-01-13 11:20:00,41.27,41.34,41.26,41.29,7412.0,39.7335,39.8009,39.7239,39.7528,7412.0
2022-01-13 11:30:00,41.28,41.33,41.26,41.3,10891.0,39.7432,39.7913,39.7239,39.7624,10891.0
2022-01-13 11:40:00,41.3,41.36,41.29,41.36,6892.0,39.7624,39.8202,39.7528,39.8202,6892.0
2022-01-13 11:50:00,41.36,41.36,41.33,41.35,4807.0,39.8202,39.8202,39.7913,39.8106,4807.0
2022-01-13 12:00:00,41.33,41.33,41.25,41.32,11081.0,39.7913,39.7913,39.7143,39.7817,11081.0
2022-01-13 12:10:00,41.32,41.34,41.23,41.26,27705.0,39.7817,39.8009,39.695,39.7239,27705.0
2022-01-13 12:20:00,41.27,41.31,41.19,41.3,7344.0,39.7335,39.7721,39.6565,39.7624,7344.0
2022-01-13 12:30:00,41.29,41.38,41.28,41.36,6587.0,39.7528,39.8395,39.7432,39.8202,6587.0
2022-01-13 12:40:00,41.38,41.39,41.3,41.33,6404.0,39.8395,39.8491,39.7624,39.7913,6404.0
2022-01-13 12:50:00,41.33,41.44,41.32,41.44,7581.0,39.7913,39.8972,39.7817,39.8972,7581.0
2022-01-13 13:00:00,41.43,41.46,41.4,41.46,6942.0,39.8876,39.9165,39.8587,39.9165,6942.0
2022-01-13 13:10:00,41.45,41.46,41.41,41.44,2372.0,39.9068,39.9165,39.8683,39.8972,2372.0
2022-01-13 13:20:00,41.44,41.5,41.39,41.5,14701.0,39.8972,39.955,39.8491,39.955,14701.0
2022-01-13 13:30:00,41.49,41.5,41.44,41.44,3820.0,39.9454,39.955,39.8972,39.8972,3820.0
2022-01-13 13:40:00,41.43,41.44,41.37,41.37,4167.0,39.8876,39.8972,39.8298,39.8298,4167.0
2022-01-13 13:50:00,41.38,41.41,41.37,41.41,4378.0,39.8395,39.8683,39.8298,39.8683,4378.0
2022-01-13 14:00:00,41.4,41.45,41.4,41.44,3833.0,39.8587,39.9068,39.8587,39.8972,3833.0
2022-01-13 14:10:00,41.43,41.43,41.34,41.34,3040.0,39.8876,39.8876,39.8009,39.8009,3040.0
2022-01-13 14:20:00,41.35,41.41,41.35,41.37,2339.0,39.8106,39.8683,39.8106,39.8298,2339.0
2022-01-13 14:30:00,41.36,41.39,41.32,41.34,5124.0,39.8202,39.8491,39.7817,39.8009,5124.0
2022-01-13 14:40:00,41.34,41.37,41.31,41.31,3198.0,39.8009,39.8298,39.7721,39.7721,3198.0
2022-01-13 14:50:00,41.29,41.31,41.28,41.31,4442.0,39.7528,39.7721,39.7432,39.7721,4442.0
2022-01-13 15:00:00,41.31,41.33,41.24,41.31,8664.0,39.7721,39.7913,39.7047,39.7721,8664.0
2022-01-13 15:10:00,41.28,41.29,41.19,41.19,8093.0,39.7432,39.7528,39.6565,39.6565,8093.0
2022-01-13 15:20:00,41.19,41.2,41.11,41.12,7008.0,39.6565,39.6662,39.5795,39.5891,7008.0
2022-01-13 15:30:00,41.13,41.13,41.07,41.07,14591.0,39.5988,39.5988,39.541,39.541,14591.0
2022-01-13 15:40:00,41.08,41.12,41.03,41.03,41553.0,39.5506,39.5891,39.5025,39.5025,41553.0
2022-01-13 15:50:00,41.03,41.03,40.95,40.99,155837.0,39.5025,39.5025,39.4255,39.464,155837.0
2022-01-14 09:30:00,41.09,41.11,40.77,40.98,136466.0,39.5602,39.5795,39.2522,39.4543,136466.0
2022-01-14 09:40:00,41.0,41.09,40.93,40.95,31456.0,39.4736,39.5602,39.4062,39.4255,31456.0
2022-01-14 09:50:00,40.94,41.02,40.85,40.97,25904.0,39.4158,39.4929,39.3292,39.4447,25904.0
2022-01-14 10:00:00,40.97,40.98,40.72,40.94,54450.0,39.4447,39.4543,39.204,39.4158,54450.0
2022-01-14 10:10:00,40.94,40.99,40.83,40.9,11470.0,39.4158,39.464,39.3099,39.3773,11470.0
2022-01-14 10:20:00,40.88,40.88,40.65,40.66,25457.0,39.3581,39.3581,39.1366,39.1463,25457.0
2022-01-14 10:30:00,40.66,40.7,40.58,40.59,14814.0,39.1463,39.1848,39.0692,39.0789,14814.0
2022-01-14 10:40:00,40.56,40.65,40.56,40.61,12278.0,39.05,39.1366,39.05,39.0981,12278.0
2022-01-14 10:50:00,40.61,40.61,40.49,40.5,10969.0,39.0981,39.0981,38.9826,38.9922,10969.0
2022-01-14 11:00:00,40.5,40.59,40.46,40.47,14039.0,38.9922,39.0789,38.9537,38.9633,14039.0
2022-01-14 11:10:00,40.5,40.5,40.34,40.34,18368.0,38.9922,38.9922,38.8382,38.8382,18368.0
2022-01-14 11:20:00,40.33,40.35,40.27,40.29,30546.0,38.8285,38.8478,38.7708,38.79,30546.0
2022-01-14 11:30:00,40.3,40.4,40.26,40.38,19407.0,38.7997,38.8959,38.7611,38.8767,19407.0
2022-01-14 11:40:00,40.38,40.46,40.34,40.36,5608.0,38.8767,38.9537,38.8382,38.8574,5608.0
2022-01-14 11:50:00,40.37,40.43,40.36,40.42,3975.0,38.8671,38.9248,38.8574,38.9152,3975.0
2022-01-14 12:00:00,40.41,40.48,40.41,40.48,11955.0,38.9056,38.973,38.9056,38.973,11955.0
2022-01-14 12:10:00,40.47,40.48,40.27,40.27,14726.0,38.9633,38.973,38.7708,38.7708,14726.0
2022-01-14 12:20:00,40.28,40.35,40.28,40.35,3314.0,38.7804,38.8478,38.7804,38.8478,3314.0
2022-01-14 12:30:00,40.36,40.36,40.31,40.31,3232.0,38.8574,38.8574,38.8093,38.8093,3232.0
2022-01-14 12:40:00,40.27,40.27,40.16,40.16,9438.0,38.7708,38.7708,38.6649,38.6649,9438.0
2022-01-14 12:50:00,40.16,40.21,40.15,40.21,6548.0,38.6649,38.713,38.6552,38.713,6548.0
2022-01-14 13:00:00,40.22,40.3,40.19,40.23,18751.0,38.7226,38.7997,38.6938,38.7323,18751.0
2022-01-14 13:10:00,40.23,40.29,40.22,40.27,5407.0,38.7323,38.79,38.7226,38.7708,5407.0
2022-01-14 13:20:00,40.28,40.33,40.26,40.32,7455.0,38.7804,38.8285,38.7611,38.8189,7455.0
2022-01-14 13:30:00,40.31,40.33,40.26,40.27,7071.0,38.8093,38.8285,38.7611,38.7708,7071.0
2022-01-14 13:40:00,40.25,40.25,40.14,40.17,42704.0,38.7515,38.7515,38.6456,38.6745,42704.0
2022-01-14 13:50:00,40.18,40.31,40.18,40.3,4336.0,38.6841,38.8093,38.6841,38.7997,4336.0
2022-01-14 14:00:00,40.29,40.35,40.28,40.29,4254.0,38.79,38.8478,38.7804,38.79,4254.0
2022-01-14 14:10:00,40.28,40.34,40.26,40.34,2989.0,38.7804,38.8382,38.7611,38.8382,2989.0
2022-01-14 14:20:00,40.35,40.4,40.32,40.32,7597.0,38.8478,38.8959,38.8189,38.8189,7597.0
2022-01-14 14:30:00,40.3,40.42,40.3,40.41,4540.0,38.7997,38.9152,38.7997,38.9056,4540.0
2022-01-14 14:40:00,40.4,40.43,40.34,40.42,8250.0,38.8959,38.9248,38.8382,38.9152,8250.0
2022-01-14 14:50:00,40.42,40.51,40.42,40.45,6085.0,38.9152,39.0018,38.9152,38.9441,6085.0
2022-01-14 15:00:00,40.48,40.55,40.41,40.41,8970.0,38.973,39.0404,38.9056,38.9056,8970.0
2022-01-14 15:10:00,40.42,40.47,40.39,40.47,8118.0,38.9152,38.9633,38.8863,38.9633,8118.0
2022-01-14 15:20:00,40.48,40.51,40.45,40.45,13312.0,38.973,39.0018,38.9441,38.9441,13312.0
2022-01-14 15:30:00,40.44,40.47,40.42,40.44,62657.0,38.9344,38.9633,38.9152,38.9344,62657.0
2022-01-14 15:40:00,40.44,40.44,40.38,40.41,138351.0,38.9344,38.9344,38.8767,38.9056,138351.0
2022-01-14 15:50:00,40.43,40.51,40.39,40.5,138427.0,38.9248,39.0018,38.8863,38.9922,138427.0
2022-01-18 09:30:00,40.28,40.31,39.93,40.03,223665.0,38.7804,38.8093,38.4434,38.5397,223665.0
2022-01-18 09:40:00,40.04,40.18,39.9,40.18,45045.0,38.5493,38.6841,38.4146,38.6841,45045.0
2022-01-18 09:50:00,40.15,40.52,40.14,40.38,49739.0,38.6552,39.0115,38.6456,38.8767,49739.0
2022-01-18 10:00:00,40.37,40.45,40.21,40.44,41100.0,38.8671,38.9441,38.713,38.9344,41100.0
2022-01-18 10:10:00,40.47,40.49,40.3,40.33,23705.0,38.9633,38.9826,38.7997,38.8285,23705.0
2022-01-18 10:20:00,40.34,40.65,40.29,40.64,39538.0,38.8382,39.1366,38.79,39.127,39538.0
2022-01-18 10:30:00,40.66,40.69,40.57,40.67,27146.0,39.1463,39.1751,39.0596,39.1559,27146.0
2022-01-18 10:40:00,40.65,40.77,40.58,40.74,11867.0,39.1366,39.2522,39.0692,39.2233,11867.0
2022-01-18 10:50:00,40.77,40.88,40.73,40.88,16779.0,39.2522,39.3581,39.2137,39.3581,16779.0
2022-01-18 11:00:00,40.88,40.91,40.62,40.63,14052.0,39.3581,39.3869,39.1077,39.1174,14052.0
2022-01-18 11:10:00,40.62,40.62,40.43,40.44,22105.0,39.1077,39.1077,38.9248,38.9344,22105.0
2022-01-18 11:20:00,40.42,40.42,40.3,40.33,16102.0,38.9152,38.9152,38.7997,38.8285,16102.0
2022-01-18 11:30:00,40.31,40.36,40.22,40.36,11745.0,38.8093,38.8574,38.7226,38.8574,11745.0
2022-01-18 11:40:00,40.36,40.42,40.34,40.39,9912.0,38.8574,38.9152,38.8382,38.8863,9912.0
2022-01-18 11:50:00,40.38,40.42,40.32,40.37,15082.0,38.8767,38.9152,38.8189,38.8671,15082.0
2022-01-18 12:00:00,40.38,40.38,40.25,40.32,13805.0,38.8767,38.8767,38.7515,38.8189,13805.0
2022-01-18 12:10:00,40.33,40.44,40.28,40.44,10169.0,38.8285,38.9344,38.7804,38.9344,10169.0
2022-01-18 12:20:00,40.43,40.45,40.31,40.33,14888.0,38.9248,38.9441,38.8093,38.8285,14888.0
2022-01-18 12:30:00,40.33,40.33,40.12,40.12,74561.0,38.8285,38.8285,38.6264,38.6264,74561.0
2022-01-18 12:40:00,40.12,40.13,40.01,40.01,8300.0,38.6264,38.636,38.5205,38.5205,8300.0
2022-01-18 12:50:00,40.01,40.06,40.0,40.02,12704.0,38.5205,38.5686,38.5108,38.5301,12704.0
2022-01-18 13:00:00,40.01,40.01,39.85,39.89,31681.0,38.5205,38.5205,38.3664,38.4049,31681.0
2022-01-18 13:10:00,39.89,40.01,39.89,39.99,11698.0,38.4049,38.5205,38.4049,38.5012,11698.0
2022-01-18 13:20:00,39.96,40.0,39.9,39.92,12829.0,38.4723,38.5108,38.4146,38.4338,12829.0
2022-01-18 13:30:00,39.92,39.96,39.89,39.92,8063.0,38.4338,38.4723,38.4049,38.4338,8063.0
2022-01-18 13:40:00,39.92,40.02,39.91,39.99,13183.0,38.4338,38.5301,38.4242,38.5012,13183.0
2022-01-18 13:50:00,40.0,40.07,40.0,40.07,7428.0,38.5108,38.5782,38.5108,38.5782,7428.0
2022-01-18 14:00:00,40.08,40.17,40.08,40.14,10769.0,38.5879,38.6745,38.5879,38.6456,10769.0
2022-01-18 14:10:00,40.14,40.21,40.12,40.21,15732.0,38.6456,38.713,38.6264,38.713,15732.0
2022-01-18 14:20:00,40.21,40.21,40.12,40.17,6871.0,38.713,38.713,38.6264,38.6745,6871.0
2022-01-18 14:30:00,40.2,40.28,40.2,40.26,5653.0,38.7034,38.7804,38.7034,38.7611,5653.0
2022-01-18 14:40:00,40.26,40.28,40.23,40.23,6111.0,38.7611,38.7804,38.7323,38.7323,6111.0
2022-01-18 14:50:00,40.24,40.31,40.22,40.26,14809.0,38.7419,38.8093,38.7226,38.7611,14809.0
2022-01-18 15:00:00,40.26,40.29,40.21,40.28,6375.0,38.7611,38.79,38.713,38.7804,6375.0
2022-01-18 15:10:00,40.27,40.27,40.06,40.1,12144.0,38.7708,38.7708,38.5686,38.6071,12144.0
2022-01-18 15:20:00,40.09,40.19,40.09,40.16,7202.0,38.5975,38.6938,38.5975,38.6649,7202.0
2022-01-18 15:30:00,40.17,40.17,40.08,40.08,15984.0,38.6745,38.6745,38.5879,38.5879,15984.0
2022-01-18 15:40:00,40.07,40.08,40.01,40.06,38095.0,38.5782,38.5879,38.5205,38.5686,38095.0
2022-01-18 15:50:00,40.07,40.1,40.01,40.03,90031.0,38.5782,38.6071,38.5205,38.5397,90031.0
2022-01-19 09:30:00,40.62,40.91,40.5,40.89,154994.0,39.1077,39.3869,38.9922,39.3677,154994.0
2022-01-19 09:40:00,40.88,41.16,40.85,41.16,59811.0,39.3581,39.6276,39.3292,39.6276,59811.0
2022-01-19 09:50:00,41.18,41.27,41.07,41.14,49183.0,39.6469,39.7335,39.541,39.6084,49183.0
2022-01-19 10:00:00,41.14,41.52,41.0,41.47,137076.0,39.6084,39.9742,39.4736,39.9261,137076.0
2022-01-19 10:10:00,41.46,41.58,41.38,41.5,62135.0,39.9165,40.032,39.8395,39.955,62135.0
2022-01-19 10:20:00,41.5,41.56,41.42,41.53,47305.0,39.955,40.0128,39.878,39.9839,47305.0
2022-01-19 10:30:00,41.55,41.65,41.5,41.62,104196.0,40.0031,40.0994,39.955,40.0705,104196.0
2022-01-19 10:40:00,41.62,41.62,41.45,41.55,78172.0,40.0705,40.0705,39.9068,40.0031,78172.0
2022-01-19 10:50:00,41.54,41.72,41.53,41.72,34313.0,39.9935,40.1668,39.9839,40.1668,34313.0
2022-01-19 11:00:00,41.73,41.91,41.7,41.89,60218.0,40.1764,40.3497,40.1475,40.3305,60218.0
2022-01-19 11:10:00,41.89,42.06,41.89,42.04,39176.0,40.3305,40.4941,40.3305,40.4749,39176.0
2022-01-19 11:20:00,42.02,42.08,41.94,42.04,51494.0,40.4556,40.5134,40.3786,40.4749,51494.0
2022-01-19 11:30:00,42.04,42.29,42.04,42.27,59194.0,40.4749,40.7156,40.4749,40.6963,59194.0
2022-01-19 11:40:00,42.26,42.42,42.23,42.4,40217.0,40.6867,40.8407,40.6578,40.8215,40217.0
2022-01-19 11:50:00,42.39,42.52,42.38,42.41,41237.0,40.8119,40.937,40.8022,40.8311,41237.0
2022-01-19 12:00:00,42.41,42.55,42.4,42.5,34823.0,40.8311,40.9659,40.8215,40.9178,34823.0
2022-01-19 12:10:00,42.5,42.62,42.5,42.59,21664.0,40.9178,41.0333,40.9178,41.0044,21664.0
2022-01-19 12:20:00,42.59,42.85,42.59,42.85,47776.0,41.0044,41.2547,41.0044,41.2547,47776.0
2022-01-19 12:30:00,42.85,42.99,42.77,42.77,76649.0,41.2547,41.3895,41.1777,41.1777,76649.0
2022-01-19 12:40:00,42.78,42.93,42.62,42.93,80478.0,41.1873,41.3317,41.0333,41.3317,80478.0
2022-01-19 12:50:00,42.9,42.97,42.77,42.87,18987.0,41.3029,41.3703,41.1777,41.274,18987.0
2022-01-19 13:00:00,42.88,42.88,42.71,42.82,41065.0,41.2836,41.2836,41.1199,41.2258,41065.0
2022-01-19 13:10:00,42.82,42.96,42.82,42.95,19332.0,41.2258,41.3606,41.2258,41.351,19332.0
2022-01-19 13:20:00,42.94,43.02,42.88,42.88,53123.0,41.3414,41.4184,41.2836,41.2836,53123.0
2022-01-19 13:30:00,42.89,42.89,42.68,42.7,38893.0,41.2932,41.2932,41.0911,41.1103,38893.0
2022-01-19 13:40:00,42.69,42.75,42.63,42.75,23367.0,41.1007,41.1584,41.0429,41.1584,23367.0
2022-01-19 13:50:00,42.75,42.78,42.69,42.74,18141.0,41.1584,41.1873,41.1007,41.1488,18141.0
2022-01-19 14:00:00,42.72,42.75,42.58,42.6,39274.0,41.1296,41.1584,40.9948,41.014,39274.0
2022-01-19 14:10:00,42.59,42.62,42.55,42.57,29317.0,41.0044,41.0333,40.9659,40.9851,29317.0
2022-01-19 14:20:00,42.57,42.66,42.45,42.45,46146.0,40.9851,41.0718,40.8696,40.8696,46146.0
2022-01-19 14:30:00,42.44,42.55,42.43,42.53,21974.0,40.86,40.9659,40.8504,40.9466,21974.0
2022-01-19 14:40:00,42.53,42.69,42.52,42.68,20300.0,40.9466,41.1007,40.937,41.0911,20300.0
2022-01-19 14:50:00,42.65,42.77,42.63,42.76,24200.0,41.0622,41.1777,41.0429,41.1681,24200.0
2022-01-19 15:00:00,42.77,42.97,42.76,42.97,88220.0,41.1777,41.3703,41.1681,41.3703,88220.0
2022-01-19 15:10:00,42.96,42.99,42.84,42.85,61308.0,41.3606,41.3895,41.2451,41.2547,61308.0
2022-01-19 15:20:00,42.85,42.97,42.8,42.88,85345.0,41.2547,41.3703,41.2066,41.2836,85345.0
2022-01-19 15:30:00,42.88,42.93,42.8,42.92,77376.0,41.2836,41.3317,41.2066,41.3221,77376.0
2022-01-19 15:40:00,42.92,42.98,42.89,42.9,128879.0,41.3221,41.3799,41.2932,41.3029,128879.0
2022-01-19 15:50:00,42.9,42.98,42.85,42.9,333101.0,41.3029,41.3799,41.2547,41.3029,333101.0
2022-01-20 09:30:00,43.27,43.37,43.02,43.12,149373.0,41.6591,41.7554,41.4184,41.5147,149373.0
2022-01-20 09:40:00,43.11,43.11,42.79,43.0,100275.0,41.505,41.505,41.197,41.3991,100275.0
2022-01-20 09:50:00,43.01,43.4,43.01,43.35,75258.0,41.4088,41.7842,41.4088,41.7361,75258.0
2022-01-20 10:00:00,43.34,43.35,43.16,43.3,52076.0,41.7265,41.7361,41.5532,41.688,52076.0
2022-01-20 10:10:00,43.3,43.3,43.0,43.05,38364.0,41.688,41.688,41.3991,41.4473,38364.0
2022-01-20 10:20:00,43.04,43.22,42.99,43.22,23654.0,41.4377,41.611,41.3895,41.611,23654.0
2022-01-20 10:30:00,43.22,43.26,43.0,43.03,24878.0,41.611,41.6495,41.3991,41.428,24878.0
2022-01-20 10:40:00,43.0,43.38,43.0,43.38,42569.0,41.3991,41.765,41.3991,41.765,42569.0
2022-01-20 10:50:00,43.36,43.39,43.25,43.34,68753.0,41.7457,41.7746,41.6398,41.7265,68753.0
2022-01-20 11:00:00,43.32,43.34,43.17,43.18,22612.0,41.7072,41.7265,41.5628,41.5724,22612.0
2022-01-20 11:10:00,43.15,43.21,43.03,43.03,18596.0,41.5436,41.6013,41.428,41.428,18596.0
2022-01-20 11:20:00,43.01,43.01,42.69,42.84,55775.0,41.4088,41.4088,41.1007,41.2451,55775.0
2022-01-20 11:30:00,42.8,42.9,42.77,42.9,40489.0,41.2066,41.3029,41.1777,41.3029,40489.0
2022-01-20 11:40:00,42.9,43.01,42.87,43.0,27641.0,41.3029,41.4088,41.274,41.3991,27641.0
2022-01-20 11:50:00,43.02,43.16,43.0,43.12,13887.0,41.4184,41.5532,41.3991,41.5147,13887.0
2022-01-20 12:00:00,43.16,43.18,43.09,43.18,18215.0,41.5532,41.5724,41.4858,41.5724,18215.0
2022-01-20 12:10:00,43.17,43.21,43.15,43.2,14993.0,41.5628,41.6013,41.5436,41.5917,14993.0
2022-01-20 12:20:00,43.18,43.2,43.13,43.18,13895.0,41.5724,41.5917,41.5243,41.5724,13895.0
2022-01-20 12:30:00,43.2,43.24,43.15,43.18,13409.0,41.5917,41.6302,41.5436,41.5724,13409.0
2022-01-20 12:40:00,43.17,43.22,43.12,43.19,7677.0,41.5628,41.611,41.5147,41.5821,7677.0
2022-01-20 12:50:00,43.17,43.19,43.12,43.17,6880.0,41.5628,41.5821,41.5147,41.5628,6880.0
2022-01-20 13:00:00,43.16,43.16,43.02,43.06,23191.0,41.5532,41.5532,41.4184,41.4569,23191.0
2022-01-20 13:10:00,43.04,43.11,43.04,43.1,7105.0,41.4377,41.505,41.4377,41.4954,7105.0
2022-01-20 13:20:00,43.09,43.12,43.02,43.09,18581.0,41.4858,41.5147,41.4184,41.4858,18581.0
2022-01-20 13:30:00,43.04,43.05,42.97,43.04,10824.0,41.4377,41.4473,41.3703,41.4377,10824.0
2022-01-20 13:40:00,43.05,43.06,42.98,43.02,8162.0,41.4473,41.4569,41.3799,41.4184,8162.0
2022-01-20 13:50:00,43.02,43.05,42.99,43.02,5948.0,41.4184,41.4473,41.3895,41.4184,5948.0
2022-01-20 14:00:00,43.01,43.05,42.97,43.04,11143.0,41.4088,41.4473,41.3703,41.4377,11143.0
2022-01-20 14:10:00,43.04,43.05,42.88,42.96,24210.0,41.4377,41.4473,41.2836,41.3606,24210.0
2022-01-20 14:20:00,42.96,43.0,42.9,42.9,3381.0,41.3606,41.3991,41.3029,41.3029,3381.0
2022-01-20 14:30:00,42.93,42.96,42.91,42.94,21401.0,41.3317,41.3606,41.3125,41.3414,21401.0
2022-01-20 14:40:00,42.94,42.94,42.81,42.84,13706.0,41.3414,41.3414,41.2162,41.2451,13706.0
2022-01-20 14:50:00,42.83,42.88,42.81,42.87,11665.0,41.2355,41.2836,41.2162,41.274,11665.0
2022-01-20 15:00:00,42.86,42.91,42.73,42.74,17645.0,41.2644,41.3125,41.1392,41.1488,17645.0
2022-01-20 15:10:00,42.74,42.74,42.57,42.69,27784.0,41.1488,41.1488,40.9851,41.1007,27784.0
2022-01-20 15:20:00,42.67,42.69,42.59,42.6,52221.0,41.0814,41.1007,41.0044,41.014,52221.0
2022-01-20 15:30:00,42.6,42.63,42.34,42.37,85102.0,41.014,41.0429,40.7637,40.7926,85102.0
2022-01-20 15:40:00,42.36,42.44,42.3,42.3,92666.0,40.783,40.86,40.7252,40.7252,92666.0
2022-01-20 15:50:00,42.31,42.4,42.25,42.25,200766.0,40.7348,40.8215,40.6771,40.6771,200766.0
2022-01-21 09:30:00,42.39,42.47,42.04,42.39,202663.0,40.8119,40.8889,40.4749,40.8119,202663.0
2022-01-21 09:40:00,42.42,42.42,42.01,42.21,35432.0,40.8407,40.8407,40.446,40.6386,35432.0
2022-01-21 09:50:00,42.2,42.29,41.85,41.95,51889.0,40.6289,40.7156,40.292,40.3882,51889.0
2022-01-21 10:00:00,42.01,42.03,41.7,41.7,45997.0,40.446,40.4653,40.1475,40.1475,45997.0
2022-01-21 10:10:00,41.7,41.76,41.57,41.58,59580.0,40.1475,40.2053,40.0224,40.032,59580.0
2022-01-21 10:20:00,41.55,41.73,41.46,41.65,32882.0,40.0031,40.1764,39.9165,40.0994,32882.0
2022-01-21 10:30:00,41.63,41.97,41.61,41.88,42518.0,40.0801,40.4075,40.0609,40.3208,42518.0
2022-01-21 10:40:00,41.88,41.96,41.69,41.85,33032.0,40.3208,40.3979,40.1379,40.292,33032.0
2022-01-21 10:50:00,41.88,41.95,41.75,41.87,38562.0,40.3208,40.3882,40.1957,40.3112,38562.0
2022-01-21 11:00:00,41.87,41.88,41.66,41.74,26299.0,40.3112,40.3208,40.109,40.186,26299.0
2022-01-21 11:10:00,41.76,41.77,41.58,41.7,17340.0,40.2053,40.2149,40.032,40.1475,17340.0
2022-01-21 11:20:00,41.75,41.97,41.74,41.94,42839.0,40.1957,40.4075,40.186,40.3786,42839.0
2022-01-21 11:30:00,41.92,41.95,41.66,41.66,21068.0,40.3593,40.3882,40.109,40.109,21068.0
2022-01-21 11:40:00,41.67,41.69,41.46,41.49,15869.0,40.1187,40.1379,39.9165,39.9454,15869.0
2022-01-21 11:50:00,41.51,41.73,41.49,41.69,24044.0,39.9646,40.1764,39.9454,40.1379,24044.0
2022-01-21 12:00:00,41.69,41.69,41.57,41.58,18906.0,40.1379,40.1379,40.0224,40.032,18906.0
2022-01-21 12:10:00,41.57,41.6,41.51,41.52,13800.0,40.0224,40.0513,39.9646,39.9742,13800.0
2022-01-21 12:20:00,41.51,41.61,41.45,41.59,16901.0,39.9646,40.0609,39.9068,40.0416,16901.0
2022-01-21 12:30:00,41.57,41.65,41.4,41.48,27989.0,40.0224,40.0994,39.8587,39.9357,27989.0
2022-01-21 12:40:00,41.53,41.57,41.38,41.39,16896.0,39.9839,40.0224,39.8395,39.8491,16896.0
2022-01-21 12:50:00,41.38,41.47,41.36,41.42,20813.0,39.8395,39.9261,39.8202,39.878,20813.0
2022-01-21 13:00:00,41.45,41.47,41.31,41.35,16939.0,39.9068,39.9261,39.7721,39.8106,16939.0
2022-01-21 13:10:00,41.36,41.43,41.31,41.31,30468.0,39.8202,39.8876,39.7721,39.7721,30468.0
2022-01-21 13:20:00,41.31,41.31,41.21,41.26,20766.0,39.7721,39.7721,39.6758,39.7239,20766.0
2022-01-21 13:30:00,41.26,41.32,41.16,41.28,59005.0,39.7239,39.7817,39.6276,39.7432,59005.0
2022-01-21 13:40:00,41.28,41.37,41.25,41.31,18341.0,39.7432,39.8298,39.7143,39.7721,18341.0
2022-01-21 13:50:00,41.3,41.42,41.3,41.34,18650.0,39.7624,39.878,39.7624,39.8009,18650.0
2022-01-21 14:00:00,41.35,41.35,41.18,41.19,36560.0,39.8106,39.8106,39.6469,39.6565,36560.0
2022-01-21 14:10:00,41.21,41.35,41.2,41.29,16234.0,39.6758,39.8106,39.6662,39.7528,16234.0
2022-01-21 14:20:00,41.27,41.32,41.16,41.17,8413.0,39.7335,39.7817,39.6276,39.6373,8413.0
2022-01-21 14:30:00,41.15,41.28,41.14,41.26,19901.0,39.618,39.7432,39.6084,39.7239,19901.0
2022-01-21 14:40:00,41.26,41.34,41.22,41.34,13280.0,39.7239,39.8009,39.6854,39.8009,13280.0
2022-01-21 14:50:00,41.33,41.33,41.14,41.14,10485.0,39.7913,39.7913,39.6084,39.6084,10485.0
2022-01-21 15:00:00,41.14,41.2,41.02,41.03,19969.0,39.6084,39.6662,39.4929,39.5025,19969.0
2022-01-21 15:10:00,41.0,41.08,40.91,41.07,25909.0,39.4736,39.5506,39.3869,39.541,25909.0
2022-01-21 15:20:00,41.07,41.08,40.9,40.9,37890.0,39.541,39.5506,39.3773,39.3773,37890.0
2022-01-21 15:30:00,40.89,41.05,40.88,41.04,94450.0,39.3677,39.5217,39.3581,39.5121,94450.0
2022-01-21 15:40:00,41.04,41.09,40.97,41.01,77577.0,39.5121,39.5602,39.4447,39.4832,77577.0
2022-01-21 15:50:00,41.0,41.13,40.98,41.06,288052.0,39.4736,39.5988,39.4543,39.5314,288052.0
2022-01-24 09:30:00,40.48,40.58,39.92,40.11,152828.0,38.973,39.0692,38.4338,38.6167,152828.0
2022-01-24 09:40:00,40.12,40.23,39.6,39.61,107294.0,38.6264,38.7323,38.1257,38.1353,107294.0
2022-01-24 09:50:00,39.61,39.87,39.53,39.53,57941.0,38.1353,38.3857,38.0583,38.0583,57941.0
2022-01-24 10:00:00,39.55,39.65,39.13,39.14,104778.0,38.0776,38.1739,37.6732,37.6828,104778.0
2022-01-24 10:10:00,39.13,39.26,39.07,39.1,98094.0,37.6732,37.7984,37.6155,37.6443,98094.0
2022-01-24 10:20:00,39.09,39.34,39.03,39.21,102999.0,37.6347,37.8754,37.5769,37.7502,102999.0
2022-01-24 10:30:00,39.2,39.62,39.18,39.6,68137.0,37.7406,38.145,37.7214,38.1257,68137.0
2022-01-24 10:40:00,39.58,39.58,39.43,39.44,42822.0,38.1065,38.1065,37.962,37.9717,42822.0
2022-01-24 10:50:00,39.44,39.71,39.39,39.51,50924.0,37.9717,38.2316,37.9235,38.0391,50924.0
2022-01-24 11:00:00,39.51,39.51,39.33,39.45,29539.0,38.0391,38.0391,37.8658,37.9813,29539.0
2022-01-24 11:10:00,39.45,39.45,39.23,39.31,20854.0,37.9813,37.9813,37.7695,37.8465,20854.0
2022-01-24 11:20:00,39.31,39.38,39.23,39.35,22155.0,37.8465,37.9139,37.7695,37.885,22155.0
2022-01-24 11:30:00,39.39,39.47,39.27,39.3,26650.0,37.9235,38.0006,37.808,37.8369,26650.0
2022-01-24 11:40:00,39.3,39.3,39.05,39.05,32642.0,37.8369,37.8369,37.5962,37.5962,32642.0
2022-01-24 11:50:00,39.04,39.42,39.04,39.39,31257.0,37.5866,37.9524,37.5866,37.9235,31257.0
2022-01-24 12:00:00,39.4,39.41,39.26,39.27,26181.0,37.9332,37.9428,37.7984,37.808,26181.0
2022-01-24 12:10:00,39.28,39.29,39.03,39.15,32273.0,37.8176,37.8273,37.5769,37.6925,32273.0
2022-01-24 12:20:00,39.14,39.34,39.11,39.27,75114.0,37.6828,37.8754,37.654,37.808,75114.0
2022-01-24 12:30:00,39.27,39.39,39.23,39.28,81081.0,37.808,37.9235,37.7695,37.8176,81081.0
2022-01-24 12:40:00,39.25,39.54,39.23,39.48,18526.0,37.7888,38.068,37.7695,38.0102,18526.0
2022-01-24 12:50:00,39.47,39.74,39.46,39.62,28682.0,38.0006,38.2605,37.9909,38.145,28682.0
2022-01-24 13:00:00,39.64,39.92,39.49,39.88,35795.0,38.1642,38.4338,38.0198,38.3953,35795.0
2022-01-24 13:10:00,39.86,40.1,39.8,40.1,21296.0,38.376,38.6071,38.3183,38.6071,21296.0
2022-01-24 13:20:00,40.05,40.07,39.66,39.8,30514.0,38.559,38.5782,38.1835,38.3183,30514.0
2022-01-24 13:30:00,39.81,40.11,39.81,40.1,45282.0,38.3279,38.6167,38.3279,38.6071,45282.0
2022-01-24 13:40:00,40.1,40.11,39.9,40.03,22700.0,38.6071,38.6167,38.4146,38.5397,22700.0
2022-01-24 13:50:00,40.02,40.13,39.96,40.08,24917.0,38.5301,38.636,38.4723,38.5879,24917.0
2022-01-24 14:00:00,40.09,40.3,40.09,40.23,30125.0,38.5975,38.7997,38.5975,38.7323,30125.0
2022-01-24 14:10:00,40.23,40.27,40.05,40.05,28729.0,38.7323,38.7708,38.559,38.559,28729.0
2022-01-24 14:20:00,40.04,40.11,39.82,39.95,27638.0,38.5493,38.6167,38.3375,38.4627,27638.0
2022-01-24 14:30:00,39.94,40.08,39.8,39.86,23279.0,38.4531,38.5879,38.3183,38.376,23279.0
2022-01-24 14:40:00,39.84,39.87,39.7,39.77,21589.0,38.3568,38.3857,38.222,38.2894,21589.0
2022-01-24 14:50:00,39.77,39.9,39.73,39.88,22520.0,38.2894,38.4146,38.2509,38.3953,22520.0
2022-01-24 15:00:00,39.88,40.06,39.84,39.88,34372.0,38.3953,38.5686,38.3568,38.3953,34372.0
2022-01-24 15:10:00,39.89,40.12,39.89,39.95,31550.0,38.4049,38.6264,38.4049,38.4627,31550.0
2022-01-24 15:20:00,39.96,40.1,39.95,40.01,36815.0,38.4723,38.6071,38.4627,38.5205,36815.0
2022-01-24 15:30:00,39.99,40.23,39.96,40.23,23701.0,38.5012,38.7323,38.4723,38.7323,23701.0
2022-01-24 15:40:00,40.23,40.27,40.15,40.27,41469.0,38.7323,38.7708,38.6552,38.7708,41469.0
2022-01-24 15:50:00,40.28,40.45,40.28,40.44,121952.0,38.7804,38.9441,38.7804,38.9344,121952.0
2022-01-25 09:30:00,39.76,39.85,39.39,39.46,100428.0,38.2798,38.3664,37.9235,37.9909,100428.0
2022-01-25 09:40:00,39.45,40.25,39.35,40.12,119507.0,37.9813,38.7515,37.885,38.6264,119507.0
2022-01-25 09:50:00,40.1,40.17,39.91,39.92,74721.0,38.6071,38.6745,38.4242,38.4338,74721.0
2022-01-25 10:00:00,39.91,40.02,39.49,39.62,63950.0,38.4242,38.5301,38.0198,38.145,63950.0
2022-01-25 10:10:00,39.58,39.79,39.49,39.65,40409.0,38.1065,38.3086,38.0198,38.1739,40409.0
2022-01-25 10:20:00,39.65,39.9,39.55,39.9,38507.0,38.1739,38.4146,38.0776,38.4146,38507.0
2022-01-25 10:30:00,39.87,40.02,39.84,39.89,26993.0,38.3857,38.5301,38.3568,38.4049,26993.0
2022-01-25 10:40:00,39.89,40.07,39.83,40.02,23969.0,38.4049,38.5782,38.3472,38.5301,23969.0
2022-01-25 10:50:00,40.03,40.11,39.81,39.82,19561.0,38.5397,38.6167,38.3279,38.3375,19561.0
2022-01-25 11:00:00,39.81,39.9,39.73,39.78,16170.0,38.3279,38.4146,38.2509,38.299,16170.0
2022-01-25 11:10:00,39.78,40.03,39.78,40.01,17307.0,38.299,38.5397,38.299,38.5205,17307.0
2022-01-25 11:20:00,40.02,40.1,39.9,39.93,24901.0,38.5301,38.6071,38.4146,38.4434,24901.0
2022-01-25 11:30:00,39.89,39.91,39.7,39.74,20054.0,38.4049,38.4242,38.222,38.2605,20054.0
2022-01-25 11:40:00,39.72,39.89,39.7,39.89,13550.0,38.2413,38.4049,38.222,38.4049,13550.0
2022-01-25 11:50:00,39.88,40.04,39.86,39.89,20574.0,38.3953,38.5493,38.376,38.4049,20574.0
2022-01-25 12:00:00,39.87,39.99,39.8,39.95,15200.0,38.3857,38.5012,38.3183,38.4627,15200.0
2022-01-25 12:10:00,39.9,39.98,39.82,39.86,15184.0,38.4146,38.4916,38.3375,38.376,15184.0
2022-01-25 12:20:00,39.84,40.03,39.84,40.0,36410.0,38.3568,38.5397,38.3568,38.5108,36410.0
2022-01-25 12:30:00,39.99,40.09,39.93,40.05,23681.0,38.5012,38.5975,38.4434,38.559,23681.0
2022-01-25 12:40:00,40.03,40.04,39.86,39.88,11519.0,38.5397,38.5493,38.376,38.3953,11519.0
2022-01-25 12:50:00,39.89,39.95,39.86,39.95,14659.0,38.4049,38.4627,38.376,38.4627,14659.0
2022-01-25 13:00:00,39.95,40.03,39.88,40.02,24286.0,38.4627,38.5397,38.3953,38.5301,24286.0
2022-01-25 13:10:00,40.0,40.08,39.95,40.07,12247.0,38.5108,38.5879,38.4627,38.5782,12247.0
2022-01-25 13:20:00,40.06,40.2,40.03,40.19,24257.0,38.5686,38.7034,38.5397,38.6938,24257.0
2022-01-25 13:30:00,40.16,40.3,40.15,40.29,19761.0,38.6649,38.7997,38.6552,38.79,19761.0
2022-01-25 13:40:00,40.23,40.28,40.15,40.27,9731.0,38.7323,38.7804,38.6552,38.7708,9731.0
2022-01-25 13:50:00,40.26,40.58,40.23,40.53,71504.0,38.7611,39.0692,38.7323,39.0211,71504.0
2022-01-25 14:00:00,40.52,40.59,40.47,40.59,50362.0,39.0115,39.0789,38.9633,39.0789,50362.0
2022-01-25 14:10:00,40.58,40.8,40.58,40.62,58108.0,39.0692,39.281,39.0692,39.1077,58108.0
2022-01-25 14:20:00,40.63,40.77,40.62,40.77,39422.0,39.1174,39.2522,39.1077,39.2522,39422.0
2022-01-25 14:30:00,40.78,40.98,40.78,40.98,68852.0,39.2618,39.4543,39.2618,39.4543,68852.0
2022-01-25 14:40:00,40.98,41.07,40.97,40.98,33181.0,39.4543,39.541,39.4447,39.4543,33181.0
2022-01-25 14:50:00,40.99,41.05,40.93,41.04,19527.0,39.464,39.5217,39.4062,39.5121,19527.0
2022-01-25 15:00:00,41.03,41.03,40.77,40.83,32158.0,39.5025,39.5025,39.2522,39.3099,32158.0
2022-01-25 15:10:00,40.79,40.92,40.76,40.91,14250.0,39.2714,39.3966,39.2425,39.3869,14250.0
2022-01-25 15:20:00,40.87,40.87,40.67,40.72,36112.0,39.3484,39.3484,39.1559,39.204,36112.0
2022-01-25 15:30:00,40.71,40.9,40.69,40.86,32965.0,39.1944,39.3773,39.1751,39.3388,32965.0
2022-01-25 15:40:00,40.87,40.94,40.78,40.8,36992.0,39.3484,39.4158,39.2618,39.281,36992.0
2022-01-25 15:50:00,40.77,40.88,40.74,40.8,58271.0,39.2522,39.3581,39.2233,39.281,58271.0
2022-01-26 09:30:00,40.35,40.45,40.11,40.41,114162.0,38.8478,38.9441,38.6167,38.9056,114162.0
2022-01-26 09:40:00,40.35,40.64,40.28,40.59,31348.0,38.8478,39.127,38.7804,39.0789,31348.0
2022-01-26 09:50:00,40.55,40.69,40.53,40.69,51843.0,39.0404,39.1751,39.0211,39.1751,51843.0
2022-01-26 10:00:00,40.71,40.78,40.59,40.71,19339.0,39.1944,39.2618,39.0789,39.1944,19339.0
2022-01-26 10:10:00,40.66,40.81,40.53,40.79,19126.0,39.1463,39.2907,39.0211,39.2714,19126.0
2022-01-26 10:20:00,40.78,40.8,40.29,40.31,15226.0,39.2618,39.281,38.79,38.8093,15226.0
2022-01-26 10:30:00,40.25,40.31,40.18,40.18,13118.0,38.7515,38.8093,38.6841,38.6841,13118.0
2022-01-26 10:40:00,40.27,40.3,40.16,40.2,7216.0,38.7708,38.7997,38.6649,38.7034,7216.0
2022-01-26 10:50:00,40.15,40.33,40.15,40.33,4560.0,38.6552,38.8285,38.6552,38.8285,4560.0
2022-01-26 11:00:00,40.33,40.33,40.13,40.27,11924.0,38.8285,38.8285,38.636,38.7708,11924.0
2022-01-26 11:10:00,40.27,40.4,40.27,40.3,9679.0,38.7708,38.8959,38.7708,38.7997,9679.0
2022-01-26 11:20:00,40.29,40.34,40.21,40.3,11352.0,38.79,38.8382,38.713,38.7997,11352.0
2022-01-26 11:30:00,40.3,40.35,40.15,40.2,11642.0,38.7997,38.8478,38.6552,38.7034,11642.0
2022-01-26 11:40:00,40.22,40.25,40.15,40.17,10278.0,38.7226,38.7515,38.6552,38.6745,10278.0
2022-01-26 11:50:00,40.17,40.21,40.12,40.18,17074.0,38.6745,38.713,38.6264,38.6841,17074.0
2022-01-26 12:00:00,40.19,40.36,40.17,40.34,19747.0,38.6938,38.8574,38.6745,38.8382,19747.0
2022-01-26 12:10:00,40.31,40.31,40.17,40.18,16368.0,38.8093,38.8093,38.6745,38.6841,16368.0
2022-01-26 12:20:00,40.19,40.22,40.13,40.22,14350.0,38.6938,38.7226,38.636,38.7226,14350.0
2022-01-26 12:30:00,40.24,40.33,40.24,40.29,11823.0,38.7419,38.8285,38.7419,38.79,11823.0
2022-01-26 12:40:00,40.3,40.33,40.26,40.27,18496.0,38.7997,38.8285,38.7611,38.7708,18496.0
2022-01-26 12:50:00,40.27,40.34,40.26,40.3,8767.0,38.7708,38.8382,38.7611,38.7997,8767.0
2022-01-26 13:00:00,40.32,40.33,40.2,40.25,13460.0,38.8189,38.8285,38.7034,38.7515,13460.0
2022-01-26 13:10:00,40.24,40.28,40.22,40.26,4167.0,38.7419,38.7804,38.7226,38.7611,4167.0
2022-01-26 13:20:00,40.25,40.26,40.19,40.22,13725.0,38.7515,38.7611,38.6938,38.7226,13725.0
2022-01-26 13:30:00,40.23,40.27,40.2,40.21,20416.0,38.7323,38.7708,38.7034,38.713,20416.0
2022-01-26 13:40:00,40.24,40.29,40.24,40.29,15791.0,38.7419,38.79,38.7419,38.79,15791.0
2022-01-26 13:50:00,40.27,40.28,40.13,40.13,15431.0,38.7708,38.7804,38.636,38.636,15431.0
2022-01-26 14:00:00,40.29,40.58,40.03,40.25,63880.0,38.79,39.0692,38.5397,38.7515,63880.0
2022-01-26 14:10:00,40.35,40.35,40.05,40.2,24271.0,38.8478,38.8478,38.559,38.7034,24271.0
2022-01-26 14:20:00,40.25,40.59,40.15,40.52,27692.0,38.7515,39.0789,38.6552,39.0115,27692.0
2022-01-26 14:30:00,40.51,40.53,39.87,40.24,54587.0,39.0018,39.0211,38.3857,38.7419,54587.0
2022-01-26 14:40:00,40.26,40.26,39.06,39.22,165038.0,38.7611,38.7611,37.6058,37.7599,165038.0
2022-01-26 14:50:00,39.27,39.69,39.18,39.25,113254.0,37.808,38.2124,37.7214,37.7888,113254.0
2022-01-26 15:00:00,39.2,39.2,38.72,38.75,103498.0,37.7406,37.7406,37.2785,37.3074,103498.0
2022-01-26 15:10:00,38.74,39.07,38.54,38.56,149846.0,37.2977,37.6155,37.1052,37.1244,149846.0
2022-01-26 15:20:00,38.6,38.81,38.39,38.8,74118.0,37.1629,37.3651,36.9608,37.3555,74118.0
2022-01-26 15:30:00,38.81,38.98,38.73,38.8,131469.0,37.3651,37.5288,37.2881,37.3555,131469.0
2022-01-26 15:40:00,38.8,38.98,38.74,38.83,80564.0,37.3555,37.5288,37.2977,37.3844,80564.0
2022-01-26 15:50:00,38.84,38.97,38.76,38.88,174554.0,37.394,37.5192,37.317,37.4325,174554.0
2022-01-27 09:30:00,38.16,38.65,38.05,38.63,168882.0,36.7393,37.2111,36.6334,37.1918,168882.0
2022-01-27 09:40:00,38.61,38.81,38.55,38.57,54045.0,37.1726,37.3651,37.1148,37.1341,54045.0
2022-01-27 09:50:00,38.57,38.73,38.38,38.42,40448.0,37.1341,37.2881,36.9511,36.9897,40448.0
2022-01-27 10:00:00,38.41,38.6,38.29,38.55,24077.0,36.98,37.1629,36.8645,37.1148,24077.0
2022-01-27 10:10:00,38.54,38.59,38.21,38.22,33085.0,37.1052,37.1533,36.7875,36.7971,33085.0
2022-01-27 10:20:00,38.22,38.32,38.05,38.05,29212.0,36.7971,36.8934,36.6334,36.6334,29212.0
2022-01-27 10:30:00,38.04,38.06,37.86,37.96,72952.0,36.6238,36.6431,36.4505,36.5468,72952.0
2022-01-27 10:40:00,37.97,38.07,37.84,37.9,32677.0,36.5564,36.6527,36.4312,36.489,32677.0
2022-01-27 10:50:00,37.86,37.94,37.83,37.88,30794.0,36.4505,36.5275,36.4216,36.4698,30794.0
2022-01-27 11:00:00,37.88,38.08,37.86,37.99,29251.0,36.4698,36.6623,36.4505,36.5757,29251.0
2022-01-27 11:10:00,37.99,38.09,37.95,38.02,26119.0,36.5757,36.6719,36.5371,36.6045,26119.0
2022-01-27 11:20:00,38.01,38.07,37.8,38.07,21238.0,36.5949,36.6527,36.3927,36.6527,21238.0
2022-01-27 11:30:00,38.07,38.21,38.02,38.13,31749.0,36.6527,36.7875,36.6045,36.7104,31749.0
2022-01-27 11:40:00,38.13,38.16,38.04,38.06,15418.0,36.7104,36.7393,36.6238,36.6431,15418.0
2022-01-27 11:50:00,38.06,38.06,37.97,38.0,9905.0,36.6431,36.6431,36.5564,36.5853,9905.0
2022-01-27 12:00:00,38.01,38.04,37.92,37.93,17172.0,36.5949,36.6238,36.5083,36.5179,17172.0
2022-01-27 12:10:00,37.94,37.95,37.91,37.92,12487.0,36.5275,36.5371,36.4986,36.5083,12487.0
2022-01-27 12:20:00,37.93,37.95,37.77,37.8,27733.0,36.5179,36.5371,36.3638,36.3927,27733.0
2022-01-27 12:30:00,37.81,37.83,37.68,37.7,23551.0,36.4024,36.4216,36.2772,36.2965,23551.0
2022-01-27 12:40:00,37.72,37.75,37.58,37.61,26996.0,36.3157,36.3446,36.1809,36.2098,26996.0
2022-01-27 12:50:00,37.64,37.79,37.64,37.65,16260.0,36.2387,36.3831,36.2387,36.2483,16260.0
2022-01-27 13:00:00,37.63,37.68,37.54,37.58,25530.0,36.2291,36.2772,36.1424,36.1809,25530.0
2022-01-27 13:10:00,37.6,37.78,37.6,37.71,15558.0,36.2002,36.3735,36.2002,36.3061,15558.0
2022-01-27 13:20:00,37.73,37.73,37.58,37.59,18569.0,36.3253,36.3253,36.1809,36.1906,18569.0
2022-01-27 13:30:00,37.63,37.68,37.56,37.56,40755.0,36.2291,36.2772,36.1617,36.1617,40755.0
2022-01-27 13:40:00,37.58,37.65,37.52,37.59,12599.0,36.1809,36.2483,36.1232,36.1906,12599.0
2022-01-27 13:50:00,37.59,37.74,37.59,37.73,31275.0,36.1906,36.335,36.1906,36.3253,31275.0
2022-01-27 14:00:00,37.7,37.86,37.7,37.75,18360.0,36.2965,36.4505,36.2965,36.3446,18360.0
2022-01-27 14:10:00,37.77,37.79,37.61,37.66,27818.0,36.3638,36.3831,36.2098,36.2579,27818.0
2022-01-27 14:20:00,37.65,37.66,37.48,37.52,38270.0,36.2483,36.2579,36.0846,36.1232,38270.0
2022-01-27 14:30:00,37.51,37.56,37.47,37.54,11532.0,36.1135,36.1617,36.075,36.1424,11532.0
2022-01-27 14:40:00,37.56,37.68,37.56,37.61,7920.0,36.1617,36.2772,36.1617,36.2098,7920.0
2022-01-27 14:50:00,37.6,37.61,37.5,37.51,14822.0,36.2002,36.2098,36.1039,36.1135,14822.0
2022-01-27 15:00:00,37.5,37.7,37.5,37.65,11809.0,36.1039,36.2965,36.1039,36.2483,11809.0
2022-01-27 15:10:00,37.67,37.68,37.54,37.6,49263.0,36.2676,36.2772,36.1424,36.2002,49263.0
2022-01-27 15:20:00,37.6,37.63,37.51,37.55,58484.0,36.2002,36.2291,36.1135,36.152,58484.0
2022-01-27 15:30:00,37.56,37.6,37.45,37.49,27669.0,36.1617,36.2002,36.0558,36.0943,27669.0
2022-01-27 15:40:00,37.49,37.58,37.48,37.53,54340.0,36.0943,36.1809,36.0846,36.1328,54340.0
2022-01-27 15:50:00,37.52,37.55,37.47,37.49,147080.0,36.1232,36.152,36.075,36.0943,147080.0
2022-01-28 09:30:00,37.19,37.25,36.87,36.87,146632.0,35.8054,35.8632,35.4974,35.4974,146632.0
2022-01-28 09:40:00,36.88,37.04,36.83,36.91,72751.0,35.507,35.661,35.4588,35.5359,72751.0
2022-01-28 09:50:00,36.9,37.11,36.84,36.86,41809.0,35.5262,35.7284,35.4685,35.4877,41809.0
2022-01-28 10:00:00,36.83,36.94,36.68,36.92,53451.0,35.4588,35.5648,35.3144,35.5455,53451.0
2022-01-28 10:10:00,36.92,37.16,36.86,36.98,47260.0,35.5455,35.7766,35.4877,35.6033,47260.0
2022-01-28 10:20:00,36.98,36.98,36.77,36.81,50563.0,35.6033,35.6033,35.4011,35.4396,50563.0
2022-01-28 10:30:00,36.85,36.85,36.66,36.78,88294.0,35.4781,35.4781,35.2952,35.4107,88294.0
2022-01-28 10:40:00,36.77,36.9,36.63,36.9,53512.0,35.4011,35.5262,35.2663,35.5262,53512.0
2022-01-28 10:50:00,36.91,36.92,36.63,36.66,40039.0,35.5359,35.5455,35.2663,35.2952,40039.0
2022-01-28 11:00:00,36.69,36.8,36.63,36.68,27595.0,35.3241,35.43,35.2663,35.3144,27595.0
2022-01-28 11:10:00,36.68,37.01,36.68,37.01,57496.0,35.3144,35.6321,35.3144,35.6321,57496.0
2022-01-28 11:20:00,37.02,37.04,36.82,36.86,28587.0,35.6418,35.661,35.4492,35.4877,28587.0
2022-01-28 11:30:00,36.87,36.96,36.79,36.8,43548.0,35.4974,35.584,35.4203,35.43,43548.0
2022-01-28 11:40:00,36.8,36.8,36.68,36.71,42186.0,35.43,35.43,35.3144,35.3433,42186.0
2022-01-28 11:50:00,36.71,36.87,36.64,36.87,36915.0,35.3433,35.4974,35.2759,35.4974,36915.0
2022-01-28 12:00:00,36.88,36.93,36.81,36.93,57575.0,35.507,35.5551,35.4396,35.5551,57575.0
2022-01-28 12:10:00,36.92,36.98,36.79,36.83,27567.0,35.5455,35.6033,35.4203,35.4588,27567.0
2022-01-28 12:20:00,36.79,36.8,36.71,36.77,17385.0,35.4203,35.43,35.3433,35.4011,17385.0
2022-01-28 12:30:00,36.76,36.78,36.58,36.58,30092.0,35.3915,35.4107,35.2182,35.2182,30092.0
2022-01-28 12:40:00,36.6,36.71,36.59,36.65,12740.0,35.2374,35.3433,35.2278,35.2855,12740.0
2022-01-28 12:50:00,36.64,36.66,36.59,36.59,8300.0,35.2759,35.2952,35.2278,35.2278,8300.0
2022-01-28 13:00:00,36.59,36.79,36.59,36.76,11228.0,35.2278,35.4203,35.2278,35.3915,11228.0
2022-01-28 13:10:00,36.76,36.88,36.75,36.87,15704.0,35.3915,35.507,35.3818,35.4974,15704.0
2022-01-28 13:20:00,36.85,36.9,36.79,36.89,18818.0,35.4781,35.5262,35.4203,35.5166,18818.0
2022-01-28 13:30:00,36.91,37.01,36.91,36.95,16271.0,35.5359,35.6321,35.5359,35.5744,16271.0
2022-01-28 13:40:00,36.95,36.96,36.89,36.91,8975.0,35.5744,35.584,35.5166,35.5359,8975.0
2022-01-28 13:50:00,36.92,37.01,36.91,36.98,7669.0,35.5455,35.6321,35.5359,35.6033,7669.0
2022-01-28 14:00:00,36.98,37.05,36.8,36.81,16926.0,35.6033,35.6707,35.43,35.4396,16926.0
2022-01-28 14:10:00,36.81,36.83,36.66,36.7,12512.0,35.4396,35.4588,35.2952,35.3337,12512.0
2022-01-28 14:20:00,36.68,36.69,36.57,36.58,14946.0,35.3144,35.3241,35.2085,35.2182,14946.0
2022-01-28 14:30:00,36.56,36.67,36.55,36.62,13395.0,35.1989,35.3048,35.1893,35.2567,13395.0
2022-01-28 14:40:00,36.68,36.77,36.67,36.74,12823.0,35.3144,35.4011,35.3048,35.3722,12823.0
2022-01-28 14:50:00,36.77,36.91,36.76,36.89,26106.0,35.4011,35.5359,35.3915,35.5166,26106.0
2022-01-28 15:00:00,36.91,36.95,36.87,36.94,19327.0,35.5359,35.5744,35.4974,35.5648,19327.0
2022-01-28 15:10:00,36.92,36.96,36.88,36.9,18595.0,35.5455,35.584,35.507,35.5262,18595.0
2022-01-28 15:20:00,36.87,36.95,36.86,36.93,32312.0,35.4974,35.5744,35.4877,35.5551,32312.0
2022-01-28 15:30:00,36.92,36.94,36.85,36.87,65918.0,35.5455,35.5648,35.4781,35.4974,65918.0
2022-01-28 15:40:00,36.87,36.96,36.87,36.96,39719.0,35.4974,35.584,35.4974,35.584,39719.0
2022-01-28 15:50:00,36.97,37.17,36.97,37.15,72037.0,35.5936,35.7862,35.5936,35.7669,72037.0
2022-01-31 09:30:00,37.47,37.57,37.34,37.49,122195.0,36.075,36.1713,35.9499,36.0943,122195.0
2022-01-31 09:40:00,37.51,37.67,37.39,37.52,93759.0,36.1135,36.2676,35.998,36.1232,93759.0
2022-01-31 09:50:00,37.49,37.53,37.35,37.39,14703.0,36.0943,36.1328,35.9595,35.998,14703.0
2022-01-31 10:00:00,37.4,37.45,37.27,37.45,20548.0,36.0076,36.0558,35.8825,36.0558,20548.0
2022-01-31 10:10:00,37.51,37.82,37.46,37.71,20413.0,36.1135,36.412,36.0654,36.3061,20413.0
2022-01-31 10:20:00,37.69,37.75,37.61,37.66,45250.0,36.2868,36.3446,36.2098,36.2579,45250.0
2022-01-31 10:30:00,37.66,37.71,37.56,37.56,10011.0,36.2579,36.3061,36.1617,36.1617,10011.0
2022-01-31 10:40:00,37.56,37.56,37.4,37.47,13117.0,36.1617,36.1617,36.0076,36.075,13117.0
2022-01-31 10:50:00,37.48,37.78,37.48,37.78,20860.0,36.0846,36.3735,36.0846,36.3735,20860.0
2022-01-31 11:00:00,37.76,37.89,37.71,37.87,21326.0,36.3542,36.4794,36.3061,36.4601,21326.0
2022-01-31 11:10:00,37.88,37.9,37.79,37.79,11439.0,36.4698,36.489,36.3831,36.3831,11439.0
2022-01-31 11:20:00,37.82,37.82,37.72,37.73,11813.0,36.412,36.412,36.3157,36.3253,11813.0
2022-01-31 11:30:00,37.72,37.83,37.7,37.79,11277.0,36.3157,36.4216,36.2965,36.3831,11277.0
2022-01-31 11:40:00,37.79,37.85,37.76,37.84,7181.0,36.3831,36.4409,36.3542,36.4312,7181.0
2022-01-31 11:50:00,37.85,37.94,37.82,37.89,27180.0,36.4409,36.5275,36.412,36.4794,27180.0
2022-01-31 12:00:00,37.9,37.99,37.87,37.96,8302.0,36.489,36.5757,36.4601,36.5468,8302.0
2022-01-31 12:10:00,37.96,38.04,37.96,38.01,13101.0,36.5468,36.6238,36.5468,36.5949,13101.0
2022-01-31 12:20:00,38.0,38.0,37.9,37.98,17653.0,36.5853,36.5853,36.489,36.566,17653.0
2022-01-31 12:30:00,38.03,38.03,37.93,37.93,3641.0,36.6142,36.6142,36.5179,36.5179,3641.0
2022-01-31 12:40:00,37.92,38.09,37.92,38.09,23491.0,36.5083,36.6719,36.5083,36.6719,23491.0
2022-01-31 12:50:00,38.09,38.11,38.08,38.1,8201.0,36.6719,36.6912,36.6623,36.6816,8201.0
2022-01-31 13:00:00,38.1,38.12,38.05,38.1,10919.0,36.6816,36.7008,36.6334,36.6816,10919.0
2022-01-31 13:10:00,38.1,38.12,38.06,38.12,11094.0,36.6816,36.7008,36.6431,36.7008,11094.0
2022-01-31 13:20:00,38.14,38.15,37.99,38.0,10608.0,36.7201,36.7297,36.5757,36.5853,10608.0
2022-01-31 13:30:00,38.01,38.07,37.99,38.05,10193.0,36.5949,36.6527,36.5757,36.6334,10193.0
2022-01-31 13:40:00,38.04,38.06,38.01,38.06,12428.0,36.6238,36.6431,36.5949,36.6431,12428.0
2022-01-31 13:50:00,38.08,38.08,38.02,38.03,8799.0,36.6623,36.6623,36.6045,36.6142,8799.0
2022-01-31 14:00:00,38.06,38.12,38.03,38.03,12666.0,36.6431,36.7008,36.6142,36.6142,12666.0
2022-01-31 14:10:00,38.04,38.08,38.03,38.06,9577.0,36.6238,36.6623,36.6142,36.6431,9577.0
2022-01-31 14:20:00,38.06,38.17,38.06,38.17,15874.0,36.6431,36.749,36.6431,36.749,15874.0
2022-01-31 14:30:00,38.18,38.2,38.18,38.19,7176.0,36.7586,36.7778,36.7586,36.7682,7176.0
2022-01-31 14:40:00,38.18,38.24,38.18,38.21,5081.0,36.7586,36.8164,36.7586,36.7875,5081.0
2022-01-31 14:50:00,38.21,38.24,38.21,38.22,8743.0,36.7875,36.8164,36.7875,36.7971,8743.0
2022-01-31 15:00:00,38.21,38.27,38.18,38.18,14192.0,36.7875,36.8452,36.7586,36.7586,14192.0
2022-01-31 15:10:00,38.17,38.17,38.07,38.09,18875.0,36.749,36.749,36.6527,36.6719,18875.0
2022-01-31 15:20:00,38.08,38.16,38.08,38.15,19443.0,36.6623,36.7393,36.6623,36.7297,19443.0
2022-01-31 15:30:00,38.13,38.27,38.12,38.24,26380.0,36.7104,36.8452,36.7008,36.8164,26380.0
2022-01-31 15:40:00,38.25,38.27,38.21,38.27,41926.0,36.826,36.8452,36.7875,36.8452,41926.0
2022-01-31 15:50:00,38.27,38.38,38.23,38.32,163212.0,36.8452,36.9511,36.8067,36.8934,163212.0
2022-02-01 09:30:00,38.83,39.11,38.8,38.99,169255.0,37.3844,37.654,37.3555,37.5384,169255.0
2022-02-01 09:40:00,38.97,39.06,38.5,38.66,53114.0,37.5192,37.6058,37.0667,37.2207,53114.0
2022-02-01 09:50:00,38.63,38.73,38.52,38.59,38585.0,37.1918,37.2881,37.0859,37.1533,38585.0
2022-02-01 10:00:00,38.69,38.7,38.2,38.47,60920.0,37.2496,37.2592,36.7778,37.0378,60920.0
2022-02-01 10:10:00,38.51,38.71,38.38,38.5,56785.0,37.0763,37.2689,36.9511,37.0667,56785.0
2022-02-01 10:20:00,38.5,38.67,38.5,38.62,17207.0,37.0667,37.2303,37.0667,37.1822,17207.0
2022-02-01 10:30:00,38.65,38.84,38.65,38.84,26410.0,37.2111,37.394,37.2111,37.394,26410.0
2022-02-01 10:40:00,38.86,38.86,38.68,38.82,25818.0,37.4133,37.4133,37.24,37.3748,25818.0
2022-02-01 10:50:00,38.82,39.11,38.82,38.93,34912.0,37.3748,37.654,37.3748,37.4807,34912.0
2022-02-01 11:00:00,38.93,38.97,38.84,38.97,23064.0,37.4807,37.5192,37.394,37.5192,23064.0
2022-02-01 11:10:00,39.0,39.11,38.97,39.11,13624.0,37.5481,37.654,37.5192,37.654,13624.0
2022-02-01 11:20:00,39.11,39.13,39.04,39.09,16369.0,37.654,37.6732,37.5866,37.6347,16369.0
2022-02-01 11:30:00,39.08,39.2,38.99,39.11,19832.0,37.6251,37.7406,37.5384,37.654,19832.0
2022-02-01 11:40:00,39.1,39.1,38.94,38.96,11158.0,37.6443,37.6443,37.4903,37.5095,11158.0
2022-02-01 11:50:00,38.94,38.98,38.92,38.95,10726.0,37.4903,37.5288,37.471,37.4999,10726.0
2022-02-01 12:00:00,38.96,38.96,38.89,38.9,7334.0,37.5095,37.5095,37.4422,37.4518,7334.0
2022-02-01 12:10:00,38.9,38.9,38.83,38.83,16745.0,37.4518,37.4518,37.3844,37.3844,16745.0
2022-02-01 12:20:00,38.84,38.91,38.82,38.89,6182.0,37.394,37.4614,37.3748,37.4422,6182.0
2022-02-01 12:30:00,38.89,38.89,38.75,38.83,12035.0,37.4422,37.4422,37.3074,37.3844,12035.0
2022-02-01 12:40:00,38.83,38.83,38.76,38.77,11134.0,37.3844,37.3844,37.317,37.3266,11134.0
2022-02-01 12:50:00,38.79,38.92,38.75,38.92,13942.0,37.3459,37.471,37.3074,37.471,13942.0
2022-02-01 13:00:00,38.92,38.92,38.82,38.87,15110.0,37.471,37.471,37.3748,37.4229,15110.0
2022-02-01 13:10:00,38.86,38.88,38.85,38.86,7776.0,37.4133,37.4325,37.4036,37.4133,7776.0
2022-02-01 13:20:00,38.9,38.9,38.84,38.88,7390.0,37.4518,37.4518,37.394,37.4325,7390.0
2022-02-01 13:30:00,38.88,38.91,38.86,38.9,6497.0,37.4325,37.4614,37.4133,37.4518,6497.0
2022-02-01 13:40:00,38.89,38.89,38.79,38.79,4946.0,37.4422,37.4422,37.3459,37.3459,4946.0
2022-02-01 13:50:00,38.77,38.79,38.72,38.79,6062.0,37.3266,37.3459,37.2785,37.3459,6062.0
2022-02-01 14:00:00,38.8,38.87,38.8,38.86,5311.0,37.3555,37.4229,37.3555,37.4133,5311.0
2022-02-01 14:10:00,38.87,38.89,38.81,38.83,8006.0,37.4229,37.4422,37.3651,37.3844,8006.0
2022-02-01 14:20:00,38.83,38.84,38.78,38.84,5259.0,37.3844,37.394,37.3362,37.394,5259.0
2022-02-01 14:30:00,38.85,38.88,38.84,38.86,6656.0,37.4036,37.4325,37.394,37.4133,6656.0
2022-02-01 14:40:00,38.87,38.88,38.85,38.87,5780.0,37.4229,37.4325,37.4036,37.4229,5780.0
2022-02-01 14:50:00,38.9,38.91,38.86,38.89,20008.0,37.4518,37.4614,37.4133,37.4422,20008.0
2022-02-01 15:00:00,38.88,38.95,38.88,38.88,17114.0,37.4325,37.4999,37.4325,37.4325,17114.0
2022-02-01 15:10:00,38.89,38.91,38.88,38.91,10349.0,37.4422,37.4614,37.4325,37.4614,10349.0
2022-02-01 15:20:00,38.9,38.9,38.78,38.78,11534.0,37.4518,37.4518,37.3362,37.3362,11534.0
2022-02-01 15:30:00,38.81,38.81,38.72,38.73,18848.0,37.3651,37.3651,37.2785,37.2881,18848.0
2022-02-01 15:40:00,38.73,38.8,38.72,38.73,28736.0,37.2881,37.3555,37.2785,37.2881,28736.0
2022-02-01 15:50:00,38.73,38.9,38.73,38.89,56133.0,37.2881,37.4518,37.2881,37.4422,56133.0
2022-02-02 09:30:00,39.1,39.35,39.02,39.07,82347.0,37.6443,37.885,37.5673,37.6155,82347.0
2022-02-02 09:40:00,39.06,39.07,38.65,38.65,52154.0,37.6058,37.6155,37.2111,37.2111,52154.0
2022-02-02 09:50:00,38.65,38.75,38.44,38.58,27846.0,37.2111,37.3074,37.0089,37.1437,27846.0
2022-02-02 10:00:00,38.61,38.9,38.61,38.65,50359.0,37.1726,37.4518,37.1726,37.2111,50359.0
2022-02-02 10:10:00,38.62,38.81,38.62,38.76,9464.0,37.1822,37.3651,37.1822,37.317,9464.0
2022-02-02 10:20:00,38.77,39.09,38.75,38.91,39857.0,37.3266,37.6347,37.3074,37.4614,39857.0
2022-02-02 10:30:00,38.9,38.93,38.74,38.79,25405.0,37.4518,37.4807,37.2977,37.3459,25405.0
2022-02-02 10:40:00,38.77,38.98,38.71,38.93,12409.0,37.3266,37.5288,37.2689,37.4807,12409.0
2022-02-02 10:50:00,38.91,38.99,38.85,38.91,13612.0,37.4614,37.5384,37.4036,37.4614,13612.0
2022-02-02 11:00:00,38.92,38.93,38.74,38.74,11272.0,37.471,37.4807,37.2977,37.2977,11272.0
2022-02-02 11:10:00,38.75,38.8,38.74,38.76,9806.0,37.3074,37.3555,37.2977,37.317,9806.0
2022-02-02 11:20:00,38.76,38.93,38.76,38.92,8893.0,37.317,37.4807,37.317,37.471,8893.0
2022-02-02 11:30:00,38.93,38.93,38.8,38.84,11046.0,37.4807,37.4807,37.3555,37.394,11046.0
2022-02-02 11:40:00,38.88,38.96,38.88,38.94,5389.0,37.4325,37.5095,37.4325,37.4903,5389.0
2022-02-02 11:50:00,38.93,39.0,38.93,38.97,5673.0,37.4807,37.5481,37.4807,37.5192,5673.0
2022-02-02 12:00:00,38.95,39.13,38.95,39.12,7481.0,37.4999,37.6732,37.4999,37.6636,7481.0
2022-02-02 12:10:00,39.17,39.25,39.16,39.23,48544.0,37.7117,37.7888,37.7021,37.7695,48544.0
2022-02-02 12:20:00,39.23,39.24,39.2,39.2,10834.0,37.7695,37.7791,37.7406,37.7406,10834.0
2022-02-02 12:30:00,39.17,39.21,39.16,39.18,11237.0,37.7117,37.7502,37.7021,37.7214,11237.0
2022-02-02 12:40:00,39.17,39.18,39.15,39.15,2958.0,37.7117,37.7214,37.6925,37.6925,2958.0
2022-02-02 12:50:00,39.14,39.22,39.14,39.22,6012.0,37.6828,37.7599,37.6828,37.7599,6012.0
2022-02-02 13:00:00,39.21,39.26,39.19,39.25,2656.0,37.7502,37.7984,37.731,37.7888,2656.0
2022-02-02 13:10:00,39.23,39.29,39.2,39.2,7263.0,37.7695,37.8273,37.7406,37.7406,7263.0
2022-02-02 13:20:00,39.19,39.19,39.07,39.11,8949.0,37.731,37.731,37.6155,37.654,8949.0
2022-02-02 13:30:00,39.09,39.12,39.04,39.04,3885.0,37.6347,37.6636,37.5866,37.5866,3885.0
2022-02-02 13:40:00,39.05,39.06,39.0,39.0,3699.0,37.5962,37.6058,37.5481,37.5481,3699.0
2022-02-02 13:50:00,39.02,39.1,39.02,39.1,7437.0,37.5673,37.6443,37.5673,37.6443,7437.0
2022-02-02 14:00:00,39.1,39.12,39.09,39.11,2409.0,37.6443,37.6636,37.6347,37.654,2409.0
2022-02-02 14:10:00,39.1,39.12,39.05,39.11,6956.0,37.6443,37.6636,37.5962,37.654,6956.0
2022-02-02 14:20:00,39.1,39.1,39.07,39.08,5023.0,37.6443,37.6443,37.6155,37.6251,5023.0
2022-02-02 14:30:00,39.08,39.11,39.06,39.07,7947.0,37.6251,37.654,37.6058,37.6155,7947.0
2022-02-02 14:40:00,39.09,39.11,39.07,39.09,6414.0,37.6347,37.654,37.6155,37.6347,6414.0
2022-02-02 14:50:00,39.08,39.08,38.94,38.95,22058.0,37.6251,37.6251,37.4903,37.4999,22058.0
2022-02-02 15:00:00,38.94,38.97,38.91,38.93,7943.0,37.4903,37.5192,37.4614,37.4807,7943.0
2022-02-02 15:10:00,38.93,38.97,38.91,38.97,10116.0,37.4807,37.5192,37.4614,37.5192,10116.0
2022-02-02 15:20:00,38.95,38.95,38.84,38.84,12708.0,37.4999,37.4999,37.394,37.394,12708.0
2022-02-02 15:30:00,38.85,38.86,38.78,38.8,14636.0,37.4036,37.4133,37.3362,37.3555,14636.0
2022-02-02 15:40:00,38.8,38.8,38.73,38.73,17151.0,37.3555,37.3555,37.2881,37.2881,17151.0
2022-02-02 15:50:00,38.71,38.74,38.68,38.68,65013.0,37.2689,37.2977,37.24,37.24,65013.0
2022-02-03 09:30:00,38.25,38.31,38.0,38.12,147150.0,36.826,36.8837,36.5853,36.7008,147150.0
2022-02-03 09:40:00,38.12,38.29,37.61,37.63,78449.0,36.7008,36.8645,36.2098,36.2291,78449.0
2022-02-03 09:50:00,37.6,37.75,37.55,37.65,22918.0,36.2002,36.3446,36.152,36.2483,22918.0
2022-02-03 10:00:00,37.65,37.71,37.44,37.7,41146.0,36.2483,36.3061,36.0461,36.2965,41146.0
2022-02-03 10:10:00,37.72,38.06,37.65,38.0,48590.0,36.3157,36.6431,36.2483,36.5853,48590.0
2022-02-03 10:20:00,38.0,38.07,37.94,37.94,13269.0,36.5853,36.6527,36.5275,36.5275,13269.0
2022-02-03 10:30:00,38.0,38.27,38.0,38.27,24714.0,36.5853,36.8452,36.5853,36.8452,24714.0
2022-02-03 10:40:00,38.27,38.39,38.26,38.32,26225.0,36.8452,36.9608,36.8356,36.8934,26225.0
2022-02-03 10:50:00,38.3,38.37,38.28,38.3,5108.0,36.8741,36.9415,36.8549,36.8741,5108.0
2022-02-03 11:00:00,38.31,38.36,38.1,38.36,24479.0,36.8837,36.9319,36.6816,36.9319,24479.0
2022-02-03 11:10:00,38.34,38.45,38.31,38.31,8498.0,36.9126,37.0185,36.8837,36.8837,8498.0
2022-02-03 11:20:00,38.32,38.42,38.3,38.42,16623.0,36.8934,36.9897,36.8741,36.9897,16623.0
2022-02-03 11:30:00,38.42,38.48,38.31,38.31,10661.0,36.9897,37.0474,36.8837,36.8837,10661.0
2022-02-03 11:40:00,38.32,38.33,38.2,38.28,8227.0,36.8934,36.903,36.7778,36.8549,8227.0
2022-02-03 11:50:00,38.26,38.32,38.2,38.2,6497.0,36.8356,36.8934,36.7778,36.7778,6497.0
2022-02-03 12:00:00,38.19,38.19,37.95,37.97,10001.0,36.7682,36.7682,36.5371,36.5564,10001.0
2022-02-03 12:10:00,37.97,38.07,37.97,38.01,4294.0,36.5564,36.6527,36.5564,36.5949,4294.0
2022-02-03 12:20:00,38.02,38.11,38.0,38.11,2647.0,36.6045,36.6912,36.5853,36.6912,2647.0
2022-02-03 12:30:00,38.1,38.1,38.05,38.06,4374.0,36.6816,36.6816,36.6334,36.6431,4374.0
2022-02-03 12:40:00,38.01,38.01,37.87,37.9,7864.0,36.5949,36.5949,36.4601,36.489,7864.0
2022-02-03 12:50:00,37.9,38.0,37.89,38.0,4256.0,36.489,36.5853,36.4794,36.5853,4256.0
2022-02-03 13:00:00,37.98,38.07,37.95,38.03,3318.0,36.566,36.6527,36.5371,36.6142,3318.0
2022-02-03 13:10:00,37.97,38.07,37.97,38.01,6843.0,36.5564,36.6527,36.5564,36.5949,6843.0
2022-02-03 13:20:00,38.01,38.06,37.97,37.98,11834.0,36.5949,36.6431,36.5564,36.566,11834.0
2022-02-03 13:30:00,38.0,38.11,38.0,38.07,4323.0,36.5853,36.6912,36.5853,36.6527,4323.0
2022-02-03 13:40:00,38.07,38.09,38.05,38.07,1779.0,36.6527,36.6719,36.6334,36.6527,1779.0
2022-02-03 13:50:00,38.09,38.21,38.09,38.19,4880.0,36.6719,36.7875,36.6719,36.7682,4880.0
2022-02-03 14:00:00,38.22,38.33,38.22,38.31,23942.0,36.7971,36.903,36.7971,36.8837,23942.0
2022-02-03 14:10:00,38.31,38.31,38.25,38.3,4408.0,36.8837,36.8837,36.826,36.8741,4408.0
2022-02-03 14:20:00,38.28,38.28,38.19,38.19,3688.0,36.8549,36.8549,36.7682,36.7682,3688.0
2022-02-03 14:30:00,38.15,38.2,38.11,38.11,5262.0,36.7297,36.7778,36.6912,36.6912,5262.0
2022-02-03 14:40:00,38.09,38.09,37.96,37.98,21215.0,36.6719,36.6719,36.5468,36.566,21215.0
2022-02-03 14:50:00,37.98,38.01,37.96,38.01,7745.0,36.566,36.5949,36.5468,36.5949,7745.0
2022-02-03 15:00:00,37.99,38.05,37.95,37.96,20048.0,36.5757,36.6334,36.5371,36.5468,20048.0
2022-02-03 15:10:00,37.94,37.98,37.91,37.96,6972.0,36.5275,36.566,36.4986,36.5468,6972.0
2022-02-03 15:20:00,37.96,37.98,37.9,37.9,19411.0,36.5468,36.566,36.489,36.489,19411.0
2022-02-03 15:30:00,37.9,37.91,37.81,37.81,43164.0,36.489,36.4986,36.4024,36.4024,43164.0
2022-02-03 15:40:00,37.81,37.83,37.77,37.8,64454.0,36.4024,36.4216,36.3638,36.3927,64454.0
2022-02-03 15:50:00,37.79,37.81,37.74,37.78,123430.0,36.3831,36.4024,36.335,36.3735,123430.0
2022-02-04 09:30:00,37.63,37.89,37.59,37.82,58032.0,36.2291,36.4794,36.1906,36.412,58032.0
2022-02-04 09:40:00,37.86,38.17,37.86,38.04,25397.0,36.4505,36.749,36.4505,36.6238,25397.0
2022-02-04 09:50:00,38.05,38.05,37.7,37.93,36590.0,36.6334,36.6334,36.2965,36.5179,36590.0
2022-02-04 10:00:00,37.95,38.3,37.93,38.1,38523.0,36.5371,36.8741,36.5179,36.6816,38523.0
2022-02-04 10:10:00,38.1,38.22,38.05,38.18,15620.0,36.6816,36.7971,36.6334,36.7586,15620.0
2022-02-04 10:20:00,38.16,38.3,37.95,37.96,23926.0,36.7393,36.8741,36.5371,36.5468,23926.0
2022-02-04 10:30:00,37.95,38.39,37.9,38.22,49914.0,36.5371,36.9608,36.489,36.7971,49914.0
2022-02-04 10:40:00,38.23,38.23,37.97,38.03,34079.0,36.8067,36.8067,36.5564,36.6142,34079.0
2022-02-04 10:50:00,38.04,38.17,38.04,38.11,20381.0,36.6238,36.749,36.6238,36.6912,20381.0
2022-02-04 11:00:00,38.09,38.26,38.09,38.2,8103.0,36.6719,36.8356,36.6719,36.7778,8103.0
2022-02-04 11:10:00,38.2,38.2,38.0,38.08,11438.0,36.7778,36.7778,36.5853,36.6623,11438.0
2022-02-04 11:20:00,38.05,38.15,37.98,38.07,7266.0,36.6334,36.7297,36.566,36.6527,7266.0
2022-02-04 11:30:00,38.12,38.23,38.11,38.14,6437.0,36.7008,36.8067,36.6912,36.7201,6437.0
2022-02-04 11:40:00,38.18,38.27,38.17,38.21,9198.0,36.7586,36.8452,36.749,36.7875,9198.0
2022-02-04 11:50:00,38.22,38.32,38.2,38.22,7621.0,36.7971,36.8934,36.7778,36.7971,7621.0
2022-02-04 12:00:00,38.22,38.31,38.19,38.31,5641.0,36.7971,36.8837,36.7682,36.8837,5641.0
2022-02-04 12:10:00,38.27,38.32,38.23,38.28,3654.0,36.8452,36.8934,36.8067,36.8549,3654.0
2022-02-04 12:20:00,38.3,38.3,38.2,38.21,6200.0,36.8741,36.8741,36.7778,36.7875,6200.0
2022-02-04 12:30:00,38.24,38.24,38.22,38.22,1226.0,36.8164,36.8164,36.7971,36.7971,1226.0
2022-02-04 12:40:00,38.25,38.25,38.17,38.17,3576.0,36.826,36.826,36.749,36.749,3576.0
2022-02-04 12:50:00,38.12,38.12,38.06,38.09,5668.0,36.7008,36.7008,36.6431,36.6719,5668.0
2022-02-04 13:00:00,38.11,38.16,38.1,38.15,14562.0,36.6912,36.7393,36.6816,36.7297,14562.0
2022-02-04 13:10:00,38.14,38.16,38.11,38.14,16823.0,36.7201,36.7393,36.6912,36.7201,16823.0
2022-02-04 13:20:00,38.13,38.19,38.13,38.17,17161.0,36.7104,36.7682,36.7104,36.749,17161.0
2022-02-04 13:30:00,38.15,38.15,38.03,38.05,2750.0,36.7297,36.7297,36.6142,36.6334,2750.0
2022-02-04 13:40:00,38.05,38.11,38.05,38.08,6056.0,36.6334,36.6912,36.6334,36.6623,6056.0
2022-02-04 13:50:00,38.1,38.12,38.05,38.07,2643.0,36.6816,36.7008,36.6334,36.6527,2643.0
2022-02-04 14:00:00,38.1,38.1,38.05,38.08,6820.0,36.6816,36.6816,36.6334,36.6623,6820.0
2022-02-04 14:10:00,38.08,38.08,37.97,37.97,3786.0,36.6623,36.6623,36.5564,36.5564,3786.0
2022-02-04 14:20:00,37.98,37.98,37.93,37.93,5422.0,36.566,36.566,36.5179,36.5179,5422.0
2022-02-04 14:30:00,37.93,38.06,37.92,38.06,4435.0,36.5179,36.6431,36.5083,36.6431,4435.0
2022-02-04 14:40:00,38.06,38.07,38.02,38.07,3199.0,36.6431,36.6527,36.6045,36.6527,3199.0
2022-02-04 14:50:00,38.07,38.09,38.04,38.05,4300.0,36.6527,36.6719,36.6238,36.6334,4300.0
2022-02-04 15:00:00,38.08,38.1,38.03,38.09,17476.0,36.6623,36.6816,36.6142,36.6719,17476.0
2022-02-04 15:10:00,38.09,38.17,38.08,38.14,15194.0,36.6719,36.749,36.6623,36.7201,15194.0
2022-02-04 15:20:00,38.15,38.2,38.14,38.19,2374.0,36.7297,36.7778,36.7201,36.7682,2374.0
2022-02-04 15:30:00,38.2,38.28,38.2,38.25,6088.0,36.7778,36.8549,36.7778,36.826,6088.0
2022-02-04 15:40:00,38.24,38.24,38.13,38.15,34359.0,36.8164,36.8164,36.7104,36.7297,34359.0
2022-02-04 15:50:00,38.16,38.19,38.12,38.19,39415.0,36.7393,36.7682,36.7008,36.7682,39415.0
2022-02-07 09:30:00,38.5,38.68,38.4,38.54,79106.0,37.0667,37.24,36.9704,37.1052,79106.0
2022-02-07 09:40:00,38.56,38.63,38.41,38.45,46968.0,37.1244,37.1918,36.98,37.0185,46968.0
2022-02-07 09:50:00,38.46,38.81,38.44,38.81,21104.0,37.0282,37.3651,37.0089,37.3651,21104.0
2022-02-07 10:00:00,38.8,38.85,38.7,38.72,29122.0,37.3555,37.4036,37.2592,37.2785,29122.0
2022-02-07 10:10:00,38.72,38.74,38.55,38.6,20210.0,37.2785,37.2977,37.1148,37.1629,20210.0
2022-02-07 10:20:00,38.58,38.95,38.57,38.85,24918.0,37.1437,37.4999,37.1341,37.4036,24918.0
2022-02-07 10:30:00,38.85,39.03,38.8,38.94,16899.0,37.4036,37.5769,37.3555,37.4903,16899.0
2022-02-07 10:40:00,38.94,39.02,38.81,38.94,13027.0,37.4903,37.5673,37.3651,37.4903,13027.0
2022-02-07 10:50:00,38.95,39.12,38.9,39.11,13268.0,37.4999,37.6636,37.4518,37.654,13268.0
2022-02-07 11:00:00,39.1,39.14,38.92,38.92,13356.0,37.6443,37.6828,37.471,37.471,13356.0
2022-02-07 11:10:00,38.92,39.09,38.92,39.09,16386.0,37.471,37.6347,37.471,37.6347,16386.0
2022-02-07 11:20:00,39.1,39.34,39.09,39.22,25703.0,37.6443,37.8754,37.6347,37.7599,25703.0
2022-02-07 11:30:00,39.27,39.32,39.2,39.21,18043.0,37.808,37.8561,37.7406,37.7502,18043.0
2022-02-07 11:40:00,39.22,39.24,39.1,39.16,22956.0,37.7599,37.7791,37.6443,37.7021,22956.0
2022-02-07 11:50:00,39.19,39.22,39.12,39.22,6840.0,37.731,37.7599,37.6636,37.7599,6840.0
2022-02-07 12:00:00,39.2,39.26,39.19,39.2,10908.0,37.7406,37.7984,37.731,37.7406,10908.0
2022-02-07 12:10:00,39.2,39.24,39.16,39.23,6781.0,37.7406,37.7791,37.7021,37.7695,6781.0
2022-02-07 12:20:00,39.24,39.29,39.22,39.28,16262.0,37.7791,37.8273,37.7599,37.8176,16262.0
2022-02-07 12:30:00,39.26,39.36,39.25,39.26,12483.0,37.7984,37.8947,37.7888,37.7984,12483.0
2022-02-07 12:40:00,39.28,39.44,39.28,39.42,13066.0,37.8176,37.9717,37.8176,37.9524,13066.0
2022-02-07 12:50:00,39.41,39.51,39.41,39.47,12560.0,37.9428,38.0391,37.9428,38.0006,12560.0
2022-02-07 13:00:00,39.48,39.56,39.48,39.55,8032.0,38.0102,38.0872,38.0102,38.0776,8032.0
2022-02-07 13:10:00,39.55,39.58,39.53,39.56,24158.0,38.0776,38.1065,38.0583,38.0872,24158.0
2022-02-07 13:20:00,39.56,39.64,39.56,39.62,19325.0,38.0872,38.1642,38.0872,38.145,19325.0
2022-02-07 13:30:00,39.62,39.66,39.58,39.64,15552.0,38.145,38.1835,38.1065,38.1642,15552.0
2022-02-07 13:40:00,39.63,39.67,39.58,39.58,10531.0,38.1546,38.1931,38.1065,38.1065,10531.0
2022-02-07 13:50:00,39.58,39.68,39.57,39.67,12776.0,38.1065,38.2027,38.0968,38.1931,12776.0
2022-02-07 14:00:00,39.66,39.72,39.64,39.64,17335.0,38.1835,38.2413,38.1642,38.1642,17335.0
2022-02-07 14:10:00,39.63,39.77,39.63,39.71,19849.0,38.1546,38.2894,38.1546,38.2316,19849.0
2022-02-07 14:20:00,39.72,39.8,39.71,39.8,13785.0,38.2413,38.3183,38.2316,38.3183,13785.0
2022-02-07 14:30:00,39.81,39.86,39.8,39.81,13330.0,38.3279,38.376,38.3183,38.3279,13330.0
2022-02-07 14:40:00,39.83,39.87,39.83,39.84,15523.0,38.3472,38.3857,38.3472,38.3568,15523.0
2022-02-07 14:50:00,39.84,39.91,39.83,39.88,20325.0,38.3568,38.4242,38.3472,38.3953,20325.0
2022-02-07 15:00:00,39.87,39.93,39.85,39.85,24479.0,38.3857,38.4434,38.3664,38.3664,24479.0
2022-02-07 15:10:00,39.84,39.84,39.73,39.82,35583.0,38.3568,38.3568,38.2509,38.3375,35583.0
2022-02-07 15:20:00,39.81,39.81,39.7,39.73,29382.0,38.3279,38.3279,38.222,38.2509,29382.0
2022-02-07 15:30:00,39.72,39.86,39.72,39.76,36427.0,38.2413,38.376,38.2413,38.2798,36427.0
2022-02-07 15:40:00,39.75,39.78,39.73,39.75,53789.0,38.2701,38.299,38.2509,38.2701,53789.0
2022-02-07 15:50:00,39.76,39.78,39.66,39.68,176183.0,38.2798,38.299,38.1835,38.2027,176183.0
2022-02-08 09:30:00,39.49,39.74,39.43,39.67,69385.0,38.0198,38.2605,37.962,38.1931,69385.0
2022-02-08 09:40:00,39.66,39.91,39.46,39.49,38930.0,38.1835,38.4242,37.9909,38.0198,38930.0
2022-02-08 09:50:00,39.47,39.55,39.4,39.51,18181.0,38.0006,38.0776,37.9332,38.0391,18181.0
2022-02-08 10:00:00,39.52,39.61,39.35,39.43,29854.0,38.0487,38.1353,37.885,37.962,29854.0
2022-02-08 10:10:00,39.47,39.79,39.47,39.64,28233.0,38.0006,38.3086,38.0006,38.1642,28233.0
2022-02-08 10:20:00,39.65,39.88,39.62,39.83,19815.0,38.1739,38.3953,38.145,38.3472,19815.0
2022-02-08 10:30:00,39.83,39.96,39.77,39.9,17511.0,38.3472,38.4723,38.2894,38.4146,17511.0
2022-02-08 10:40:00,39.9,40.04,39.86,39.96,12048.0,38.4146,38.5493,38.376,38.4723,12048.0
2022-02-08 10:50:00,39.96,39.96,39.76,39.76,13663.0,38.4723,38.4723,38.2798,38.2798,13663.0
2022-02-08 11:00:00,39.76,39.92,39.74,39.91,45384.0,38.2798,38.4338,38.2605,38.4242,45384.0
2022-02-08 11:10:00,39.92,40.07,39.92,39.98,18845.0,38.4338,38.5782,38.4338,38.4916,18845.0
2022-02-08 11:20:00,39.96,40.01,39.93,39.95,2739.0,38.4723,38.5205,38.4434,38.4627,2739.0
2022-02-08 11:30:00,39.95,40.01,39.94,39.99,7128.0,38.4627,38.5205,38.4531,38.5012,7128.0
2022-02-08 11:40:00,39.99,40.01,39.9,39.96,14235.0,38.5012,38.5205,38.4146,38.4723,14235.0
2022-02-08 11:50:00,39.95,39.95,39.89,39.93,4920.0,38.4627,38.4627,38.4049,38.4434,4920.0
2022-02-08 12:00:00,39.94,39.99,39.94,39.95,16496.0,38.4531,38.5012,38.4531,38.4627,16496.0
2022-02-08 12:10:00,39.94,39.98,39.89,39.89,9888.0,38.4531,38.4916,38.4049,38.4049,9888.0
2022-02-08 12:20:00,39.88,39.92,39.88,39.89,4477.0,38.3953,38.4338,38.3953,38.4049,4477.0
2022-02-08 12:30:00,39.9,39.99,39.9,39.92,6368.0,38.4146,38.5012,38.4146,38.4338,6368.0
2022-02-08 12:40:00,39.92,40.01,39.92,39.99,11947.0,38.4338,38.5205,38.4338,38.5012,11947.0
2022-02-08 12:50:00,40.0,40.0,39.91,39.91,5181.0,38.5108,38.5108,38.4242,38.4242,5181.0
2022-02-08 13:00:00,39.91,39.91,39.88,39.88,5170.0,38.4242,38.4242,38.3953,38.3953,5170.0
2022-02-08 13:10:00,39.87,39.88,39.8,39.8,6601.0,38.3857,38.3953,38.3183,38.3183,6601.0
2022-02-08 13:20:00,39.82,39.82,39.75,39.82,9226.0,38.3375,38.3375,38.2701,38.3375,9226.0
2022-02-08 13:30:00,39.83,39.9,39.82,39.84,6104.0,38.3472,38.4146,38.3375,38.3568,6104.0
2022-02-08 13:40:00,39.83,39.9,39.83,39.9,13515.0,38.3472,38.4146,38.3472,38.4146,13515.0
2022-02-08 13:50:00,39.9,39.94,39.9,39.94,4866.0,38.4146,38.4531,38.4146,38.4531,4866.0
2022-02-08 14:00:00,39.96,40.0,39.94,39.99,5472.0,38.4723,38.5108,38.4531,38.5012,5472.0
2022-02-08 14:10:00,39.99,39.99,39.93,39.95,5017.0,38.5012,38.5012,38.4434,38.4627,5017.0
2022-02-08 14:20:00,39.95,39.95,39.8,39.8,12570.0,38.4627,38.4627,38.3183,38.3183,12570.0
2022-02-08 14:30:00,39.8,39.85,39.8,39.81,5535.0,38.3183,38.3664,38.3183,38.3279,5535.0
2022-02-08 14:40:00,39.82,39.82,39.73,39.75,3200.0,38.3375,38.3375,38.2509,38.2701,3200.0
2022-02-08 14:50:00,39.75,39.76,39.73,39.74,6587.0,38.2701,38.2798,38.2509,38.2605,6587.0
2022-02-08 15:00:00,39.74,39.77,39.71,39.76,11298.0,38.2605,38.2894,38.2316,38.2798,11298.0
2022-02-08 15:10:00,39.75,39.92,39.75,39.91,22525.0,38.2701,38.4338,38.2701,38.4242,22525.0
2022-02-08 15:20:00,39.91,39.92,39.89,39.89,15101.0,38.4242,38.4338,38.4049,38.4049,15101.0
2022-02-08 15:30:00,39.91,39.96,39.91,39.91,13742.0,38.4242,38.4723,38.4242,38.4242,13742.0
2022-02-08 15:40:00,39.93,40.06,39.93,40.04,33040.0,38.4434,38.5686,38.4434,38.5493,33040.0
2022-02-08 15:50:00,40.03,40.12,40.02,40.12,49606.0,38.5397,38.6264,38.5301,38.6264,49606.0
2022-02-09 09:30:00,40.28,40.32,40.02,40.07,93683.0,38.7804,38.8189,38.5301,38.5782,93683.0
2022-02-09 09:40:00,40.09,40.35,40.09,40.3,22172.0,38.5975,38.8478,38.5975,38.7997,22172.0
2022-02-09 09:50:00,40.29,40.29,40.04,40.18,21365.0,38.79,38.79,38.5493,38.6841,21365.0
2022-02-09 10:00:00,40.2,40.24,40.14,40.21,18757.0,38.7034,38.7419,38.6456,38.713,18757.0
2022-02-09 10:10:00,40.19,40.29,40.11,40.25,8674.0,38.6938,38.79,38.6167,38.7515,8674.0
2022-02-09 10:20:00,40.25,40.42,40.25,40.42,78788.0,38.7515,38.9152,38.7515,38.9152,78788.0
2022-02-09 10:30:00,40.43,40.43,40.2,40.2,16003.0,38.9248,38.9248,38.7034,38.7034,16003.0
2022-02-09 10:40:00,40.2,40.23,40.09,40.09,5448.0,38.7034,38.7323,38.5975,38.5975,5448.0
2022-02-09 10:50:00,40.12,40.21,40.12,40.16,8240.0,38.6264,38.713,38.6264,38.6649,8240.0
2022-02-09 11:00:00,40.19,40.24,40.19,40.2,2300.0,38.6938,38.7419,38.6938,38.7034,2300.0
2022-02-09 11:10:00,40.31,40.32,40.26,40.29,6140.0,38.8093,38.8189,38.7611,38.79,6140.0
2022-02-09 11:20:00,40.3,40.34,40.26,40.26,2730.0,38.7997,38.8382,38.7611,38.7611,2730.0
2022-02-09 11:30:00,40.26,40.3,40.25,40.28,3301.0,38.7611,38.7997,38.7515,38.7804,3301.0
2022-02-09 11:40:00,40.27,40.36,40.25,40.36,7387.0,38.7708,38.8574,38.7515,38.8574,7387.0
2022-02-09 11:50:00,40.34,40.36,40.28,40.31,8530.0,38.8382,38.8574,38.7804,38.8093,8530.0
2022-02-09 12:00:00,40.31,40.44,40.31,40.41,19872.0,38.8093,38.9344,38.8093,38.9056,19872.0
2022-02-09 12:10:00,40.42,40.52,40.4,40.52,5778.0,38.9152,39.0115,38.8959,39.0115,5778.0
2022-02-09 12:20:00,40.5,40.57,40.49,40.53,11625.0,38.9922,39.0596,38.9826,39.0211,11625.0
2022-02-09 12:30:00,40.51,40.56,40.46,40.53,8427.0,39.0018,39.05,38.9537,39.0211,8427.0
2022-02-09 12:40:00,40.53,40.54,40.53,40.54,2312.0,39.0211,39.0307,39.0211,39.0307,2312.0
2022-02-09 12:50:00,40.54,40.54,40.47,40.47,6163.0,39.0307,39.0307,38.9633,38.9633,6163.0
2022-02-09 13:00:00,40.46,40.56,40.43,40.46,41831.0,38.9537,39.05,38.9248,38.9537,41831.0
2022-02-09 13:10:00,40.48,40.49,40.45,40.49,3024.0,38.973,38.9826,38.9441,38.9826,3024.0
2022-02-09 13:20:00,40.46,40.46,40.4,40.42,8056.0,38.9537,38.9537,38.8959,38.9152,8056.0
2022-02-09 13:30:00,40.42,40.42,40.3,40.31,6783.0,38.9152,38.9152,38.7997,38.8093,6783.0
2022-02-09 13:40:00,40.26,40.34,40.26,40.31,5917.0,38.7611,38.8382,38.7611,38.8093,5917.0
2022-02-09 13:50:00,40.32,40.33,40.26,40.28,9769.0,38.8189,38.8285,38.7611,38.7804,9769.0
2022-02-09 14:00:00,40.28,40.28,40.19,40.2,13132.0,38.7804,38.7804,38.6938,38.7034,13132.0
2022-02-09 14:10:00,40.2,40.26,40.19,40.25,9327.0,38.7034,38.7611,38.6938,38.7515,9327.0
2022-02-09 14:20:00,40.23,40.23,40.14,40.17,13791.0,38.7323,38.7323,38.6456,38.6745,13791.0
2022-02-09 14:30:00,40.17,40.17,40.1,40.11,5848.0,38.6745,38.6745,38.6071,38.6167,5848.0
2022-02-09 14:40:00,40.12,40.14,40.09,40.09,13036.0,38.6264,38.6456,38.5975,38.5975,13036.0
2022-02-09 14:50:00,40.09,40.11,40.06,40.06,17677.0,38.5975,38.6167,38.5686,38.5686,17677.0
2022-02-09 15:00:00,40.07,40.08,39.99,40.01,17499.0,38.5782,38.5879,38.5012,38.5205,17499.0
2022-02-09 15:10:00,40.01,40.03,39.88,39.95,29196.0,38.5205,38.5397,38.3953,38.4627,29196.0
2022-02-09 15:20:00,39.95,39.96,39.91,39.95,28861.0,38.4627,38.4723,38.4242,38.4627,28861.0
2022-02-09 15:30:00,39.95,40.03,39.95,39.96,32309.0,38.4627,38.5397,38.4627,38.4723,32309.0
2022-02-09 15:40:00,39.96,39.97,39.92,39.94,83109.0,38.4723,38.4819,38.4338,38.4531,83109.0
2022-02-09 15:50:00,39.94,40.03,39.94,40.03,180162.0,38.4531,38.5397,38.4531,38.5397,180162.0
2022-02-10 09:30:00,39.65,40.07,39.54,40.06,67783.0,38.1739,38.5782,38.068,38.5686,67783.0
2022-02-10 09:40:00,40.05,40.41,40.05,40.22,37252.0,38.559,38.9056,38.559,38.7226,37252.0
2022-02-10 09:50:00,40.2,40.42,40.06,40.12,30743.0,38.7034,38.9152,38.5686,38.6264,30743.0
2022-02-10 10:00:00,40.12,40.43,40.04,40.41,25497.0,38.6264,38.9248,38.5493,38.9056,25497.0
2022-02-10 10:10:00,40.42,40.45,40.1,40.17,38352.0,38.9152,38.9441,38.6071,38.6745,38352.0
2022-02-10 10:20:00,40.16,40.23,40.09,40.21,7863.0,38.6649,38.7323,38.5975,38.713,7863.0
2022-02-10 10:30:00,40.24,40.58,40.23,40.58,27944.0,38.7419,39.0692,38.7323,39.0692,27944.0
2022-02-10 10:40:00,40.58,40.69,40.53,40.64,23612.0,39.0692,39.1751,39.0211,39.127,23612.0
2022-02-10 10:50:00,40.61,40.61,40.31,40.32,36913.0,39.0981,39.0981,38.8093,38.8189,36913.0
2022-02-10 11:00:00,40.29,40.54,40.29,40.52,11018.0,38.79,39.0307,38.79,39.0115,11018.0
2022-02-10 11:10:00,40.53,40.66,40.51,40.62,13442.0,39.0211,39.1463,39.0018,39.1077,13442.0
2022-02-10 11:20:00,40.62,40.7,40.58,40.68,23112.0,39.1077,39.1848,39.0692,39.1655,23112.0
2022-02-10 11:30:00,40.67,40.67,40.51,40.53,10113.0,39.1559,39.1559,39.0018,39.0211,10113.0
2022-02-10 11:40:00,40.53,40.72,40.48,40.68,13884.0,39.0211,39.204,38.973,39.1655,13884.0
2022-02-10 11:50:00,40.67,40.68,40.61,40.68,7801.0,39.1559,39.1655,39.0981,39.1655,7801.0
2022-02-10 12:00:00,40.65,40.65,40.52,40.55,20766.0,39.1366,39.1366,39.0115,39.0404,20766.0
2022-02-10 12:10:00,40.55,40.6,40.5,40.56,12279.0,39.0404,39.0885,38.9922,39.05,12279.0
2022-02-10 12:20:00,40.55,40.57,40.45,40.52,6462.0,39.0404,39.0596,38.9441,39.0115,6462.0
2022-02-10 12:30:00,40.53,40.54,40.4,40.4,7604.0,39.0211,39.0307,38.8959,38.8959,7604.0
2022-02-10 12:40:00,40.39,40.39,39.86,39.95,37936.0,38.8863,38.8863,38.376,38.4627,37936.0
2022-02-10 12:50:00,39.94,40.06,39.82,40.01,14143.0,38.4531,38.5686,38.3375,38.5205,14143.0
2022-02-10 13:00:00,40.03,40.29,39.97,40.16,22643.0,38.5397,38.79,38.4819,38.6649,22643.0
2022-02-10 13:10:00,40.18,40.23,39.93,39.95,10209.0,38.6841,38.7323,38.4434,38.4627,10209.0
2022-02-10 13:20:00,39.92,40.1,39.92,39.93,10598.0,38.4338,38.6071,38.4338,38.4434,10598.0
2022-02-10 13:30:00,39.91,39.93,39.72,39.88,26303.0,38.4242,38.4434,38.2413,38.3953,26303.0
2022-02-10 13:40:00,39.89,39.92,39.8,39.8,10932.0,38.4049,38.4338,38.3183,38.3183,10932.0
2022-02-10 13:50:00,39.84,39.86,39.77,39.83,8135.0,38.3568,38.376,38.2894,38.3472,8135.0
2022-02-10 14:00:00,39.83,39.83,39.66,39.75,13628.0,38.3472,38.3472,38.1835,38.2701,13628.0
2022-02-10 14:10:00,39.78,39.78,39.49,39.49,23177.0,38.299,38.299,38.0198,38.0198,23177.0
2022-02-10 14:20:00,39.51,39.64,39.51,39.61,10192.0,38.0391,38.1642,38.0391,38.1353,10192.0
2022-02-10 14:30:00,39.61,39.66,39.55,39.55,11460.0,38.1353,38.1835,38.0776,38.0776,11460.0
2022-02-10 14:40:00,39.56,39.56,39.35,39.36,15750.0,38.0872,38.0872,37.885,37.8947,15750.0
2022-02-10 14:50:00,39.31,39.32,39.16,39.19,16321.0,37.8465,37.8561,37.7021,37.731,16321.0
2022-02-10 15:00:00,39.23,39.25,39.07,39.1,24390.0,37.7695,37.7888,37.6155,37.6443,24390.0
2022-02-10 15:10:00,39.11,39.21,39.1,39.12,18392.0,37.654,37.7502,37.6443,37.6636,18392.0
2022-02-10 15:20:00,39.13,39.16,39.02,39.02,14718.0,37.6732,37.7021,37.5673,37.5673,14718.0
2022-02-10 15:30:00,39.01,39.02,38.94,38.96,108005.0,37.5577,37.5673,37.4903,37.5095,108005.0
2022-02-10 15:40:00,38.97,38.97,38.88,38.89,120058.0,37.5192,37.5192,37.4325,37.4422,120058.0
2022-02-10 15:50:00,38.88,39.16,38.86,39.13,195938.0,37.4325,37.7021,37.4133,37.6732,195938.0
2022-02-11 09:30:00,39.17,39.71,39.13,39.57,94132.0,37.7117,38.2316,37.6732,38.0968,94132.0
2022-02-11 09:40:00,39.6,39.96,39.58,39.95,40472.0,38.1257,38.4723,38.1065,38.4627,40472.0
2022-02-11 09:50:00,39.98,40.0,39.76,39.76,22298.0,38.4916,38.5108,38.2798,38.2798,22298.0
2022-02-11 10:00:00,39.79,39.95,39.77,39.89,45099.0,38.3086,38.4627,38.2894,38.4049,45099.0
2022-02-11 10:10:00,39.87,40.33,39.87,40.31,70771.0,38.3857,38.8285,38.3857,38.8093,70771.0
2022-02-11 10:20:00,40.37,40.43,40.3,40.39,18100.0,38.8671,38.9248,38.7997,38.8863,18100.0
2022-02-11 10:30:00,40.41,40.49,40.31,40.49,28981.0,38.9056,38.9826,38.8093,38.9826,28981.0
2022-02-11 10:40:00,40.49,40.52,40.37,40.52,19803.0,38.9826,39.0115,38.8671,39.0115,19803.0
2022-02-11 10:50:00,40.52,40.52,40.4,40.5,26868.0,39.0115,39.0115,38.8959,38.9922,26868.0
2022-02-11 11:00:00,40.49,40.52,40.28,40.28,30146.0,38.9826,39.0115,38.7804,38.7804,30146.0
2022-02-11 11:10:00,40.29,40.31,40.17,40.29,17110.0,38.79,38.8093,38.6745,38.79,17110.0
2022-02-11 11:20:00,40.34,40.37,40.25,40.29,8460.0,38.8382,38.8671,38.7515,38.79,8460.0
2022-02-11 11:30:00,40.3,40.35,40.19,40.19,12007.0,38.7997,38.8478,38.6938,38.6938,12007.0
2022-02-11 11:40:00,40.17,40.41,40.15,40.41,19634.0,38.6745,38.9056,38.6552,38.9056,19634.0
2022-02-11 11:50:00,40.41,40.6,40.35,40.6,31812.0,38.9056,39.0885,38.8478,39.0885,31812.0
2022-02-11 12:00:00,40.61,40.77,40.59,40.77,17939.0,39.0981,39.2522,39.0789,39.2522,17939.0
2022-02-11 12:10:00,40.77,40.88,40.72,40.72,31122.0,39.2522,39.3581,39.204,39.204,31122.0
2022-02-11 12:20:00,40.73,40.79,40.64,40.79,23296.0,39.2137,39.2714,39.127,39.2714,23296.0
2022-02-11 12:30:00,40.79,40.81,40.74,40.74,12026.0,39.2714,39.2907,39.2233,39.2233,12026.0
2022-02-11 12:40:00,40.74,40.8,40.67,40.69,10654.0,39.2233,39.281,39.1559,39.1751,10654.0
2022-02-11 12:50:00,40.7,40.72,40.64,40.72,7312.0,39.1848,39.204,39.127,39.204,7312.0
2022-02-11 13:00:00,40.73,40.78,40.62,40.75,42068.0,39.2137,39.2618,39.1077,39.2329,42068.0
2022-02-11 13:10:00,40.74,40.76,40.65,40.7,20266.0,39.2233,39.2425,39.1366,39.1848,20266.0
2022-02-11 13:20:00,40.7,40.8,40.7,40.73,33061.0,39.1848,39.281,39.1848,39.2137,33061.0
2022-02-11 13:30:00,40.73,41.16,40.65,41.05,130908.0,39.2137,39.6276,39.1366,39.5217,130908.0
2022-02-11 13:40:00,41.02,41.28,40.8,41.23,113197.0,39.4929,39.7432,39.281,39.695,113197.0
2022-02-11 13:50:00,41.23,41.52,40.94,41.36,108819.0,39.695,39.9742,39.4158,39.8202,108819.0
2022-02-11 14:00:00,41.37,41.52,41.13,41.23,122940.0,39.8298,39.9742,39.5988,39.695,122940.0
2022-02-11 14:10:00,41.24,41.41,41.09,41.31,102232.0,39.7047,39.8683,39.5602,39.7721,102232.0
2022-02-11 14:20:00,41.3,41.43,41.17,41.21,48321.0,39.7624,39.8876,39.6373,39.6758,48321.0
2022-02-11 14:30:00,41.22,41.38,41.15,41.22,37753.0,39.6854,39.8395,39.618,39.6854,37753.0
2022-02-11 14:40:00,41.25,41.39,41.19,41.32,42936.0,39.7143,39.8491,39.6565,39.7817,42936.0
2022-02-11 14:50:00,41.32,41.42,41.16,41.25,59074.0,39.7817,39.878,39.6276,39.7143,59074.0
2022-02-11 15:00:00,41.24,41.52,41.19,41.51,54891.0,39.7047,39.9742,39.6565,39.9646,54891.0
2022-02-11 15:10:00,41.51,41.66,41.46,41.62,75466.0,39.9646,40.109,39.9165,40.0705,75466.0
2022-02-11 15:20:00,41.61,41.8,41.59,41.68,145860.0,40.0609,40.2438,40.0416,40.1283,145860.0
2022-02-11 15:30:00,41.67,41.68,41.51,41.54,120009.0,40.1187,40.1283,39.9646,39.9935,120009.0
2022-02-11 15:40:00,41.54,41.55,41.38,41.53,121923.0,39.9935,40.0031,39.8395,39.9839,121923.0
2022-02-11 15:50:00,41.54,41.54,41.3,41.35,212957.0,39.9935,39.9935,39.7624,39.8106,212957.0
2022-02-14 09:30:00,41.58,41.89,41.41,41.43,123337.0,40.032,40.3305,39.8683,39.8876,123337.0
2022-02-14 09:40:00,41.45,41.74,41.45,41.48,26170.0,39.9068,40.186,39.9068,39.9357,26170.0
2022-02-14 09:50:00,41.45,41.76,41.36,41.68,33224.0,39.9068,40.2053,39.8202,40.1283,33224.0
2022-02-14 10:00:00,41.68,41.81,41.42,41.81,30388.0,40.1283,40.2534,39.878,40.2534,30388.0
2022-02-14 10:10:00,41.8,41.97,41.68,41.8,29293.0,40.2438,40.4075,40.1283,40.2438,29293.0
2022-02-14 10:20:00,41.77,41.77,41.42,41.56,15983.0,40.2149,40.2149,39.878,40.0128,15983.0
2022-02-14 10:30:00,41.58,41.89,41.51,41.89,6800.0,40.032,40.3305,39.9646,40.3305,6800.0
2022-02-14 10:40:00,41.86,41.96,41.81,41.95,13763.0,40.3016,40.3979,40.2534,40.3882,13763.0
2022-02-14 10:50:00,41.95,41.96,41.75,41.83,17779.0,40.3882,40.3979,40.1957,40.2727,17779.0
2022-02-14 11:00:00,41.82,41.96,41.77,41.87,34813.0,40.2631,40.3979,40.2149,40.3112,34813.0
2022-02-14 11:10:00,41.86,41.88,41.72,41.74,11061.0,40.3016,40.3208,40.1668,40.186,11061.0
2022-02-14 11:20:00,41.72,41.88,41.72,41.73,21030.0,40.1668,40.3208,40.1668,40.1764,21030.0
2022-02-14 11:30:00,41.76,41.76,41.52,41.52,23339.0,40.2053,40.2053,39.9742,39.9742,23339.0
2022-02-14 11:40:00,41.55,41.56,41.49,41.5,7809.0,40.0031,40.0128,39.9454,39.955,7809.0
2022-02-14 11:50:00,41.56,41.56,41.38,41.41,6700.0,40.0128,40.0128,39.8395,39.8683,6700.0
2022-02-14 12:00:00,41.41,41.45,41.34,41.36,6293.0,39.8683,39.9068,39.8009,39.8202,6293.0
2022-02-14 12:10:00,41.37,41.38,41.31,41.36,5293.0,39.8298,39.8395,39.7721,39.8202,5293.0
2022-02-14 12:20:00,41.38,41.47,41.38,41.46,10665.0,39.8395,39.9261,39.8395,39.9165,10665.0
2022-02-14 12:30:00,41.45,41.52,41.31,41.35,12491.0,39.9068,39.9742,39.7721,39.8106,12491.0
2022-02-14 12:40:00,41.35,41.44,41.35,41.41,8857.0,39.8106,39.8972,39.8106,39.8683,8857.0
2022-02-14 12:50:00,41.41,41.5,41.41,41.45,7045.0,39.8683,39.955,39.8683,39.9068,7045.0
2022-02-14 13:00:00,41.46,41.58,41.4,41.55,4087.0,39.9165,40.032,39.8587,40.0031,4087.0
2022-02-14 13:10:00,41.56,41.61,41.5,41.58,12921.0,40.0128,40.0609,39.955,40.032,12921.0
2022-02-14 13:20:00,41.57,41.63,41.56,41.63,12193.0,40.0224,40.0801,40.0128,40.0801,12193.0
2022-02-14 13:30:00,41.62,41.62,41.48,41.5,3507.0,40.0705,40.0705,39.9357,39.955,3507.0
2022-02-14 13:40:00,41.52,41.56,41.46,41.46,10615.0,39.9742,40.0128,39.9165,39.9165,10615.0
2022-02-14 13:50:00,41.49,41.77,41.49,41.68,27334.0,39.9454,40.2149,39.9454,40.1283,27334.0
2022-02-14 14:00:00,41.67,41.88,41.65,41.76,21425.0,40.1187,40.3208,40.0994,40.2053,21425.0
2022-02-14 14:10:00,41.77,41.86,41.76,41.77,7002.0,40.2149,40.3016,40.2053,40.2149,7002.0
2022-02-14 14:20:00,41.8,41.82,41.68,41.7,16853.0,40.2438,40.2631,40.1283,40.1475,16853.0
2022-02-14 14:30:00,41.7,41.83,41.69,41.79,14681.0,40.1475,40.2727,40.1379,40.2342,14681.0
2022-02-14 14:40:00,41.84,41.86,41.68,41.68,9823.0,40.2823,40.3016,40.1283,40.1283,9823.0
2022-02-14 14:50:00,41.66,41.77,41.59,41.62,8115.0,40.109,40.2149,40.0416,40.0705,8115.0
2022-02-14 15:00:00,41.66,41.79,41.65,41.79,15104.0,40.109,40.2342,40.0994,40.2342,15104.0
2022-02-14 15:10:00,41.8,41.91,41.8,41.89,35416.0,40.2438,40.3497,40.2438,40.3305,35416.0
2022-02-14 15:20:00,41.88,41.97,41.84,41.89,17372.0,40.3208,40.4075,40.2823,40.3305,17372.0
2022-02-14 15:30:00,41.89,41.97,41.84,41.97,23294.0,40.3305,40.4075,40.2823,40.4075,23294.0
2022-02-14 15:40:00,41.96,42.01,41.94,41.99,46295.0,40.3979,40.446,40.3786,40.4267,46295.0
2022-02-14 15:50:00,41.98,41.98,41.9,41.95,73991.0,40.4171,40.4171,40.3401,40.3882,73991.0
2022-02-15 09:30:00,40.82,40.88,40.28,40.71,167669.0,39.3003,39.3581,38.7804,39.1944,167669.0
2022-02-15 09:40:00,40.7,40.99,40.69,40.84,69358.0,39.1848,39.464,39.1751,39.3196,69358.0
2022-02-15 09:50:00,40.86,40.86,40.41,40.41,38682.0,39.3388,39.3388,38.9056,38.9056,38682.0
2022-02-15 10:00:00,40.41,40.72,40.37,40.63,44220.0,38.9056,39.204,38.8671,39.1174,44220.0
2022-02-15 10:10:00,40.65,41.04,40.61,41.04,60739.0,39.1366,39.5121,39.0981,39.5121,60739.0
2022-02-15 10:20:00,41.04,41.16,40.97,41.16,19954.0,39.5121,39.6276,39.4447,39.6276,19954.0
2022-02-15 10:30:00,41.15,41.16,40.97,41.13,7794.0,39.618,39.6276,39.4447,39.5988,7794.0
2022-02-15 10:40:00,41.02,41.13,41.02,41.12,8602.0,39.4929,39.5988,39.4929,39.5891,8602.0
2022-02-15 10:50:00,41.08,41.13,41.06,41.11,9472.0,39.5506,39.5988,39.5314,39.5795,9472.0
2022-02-15 11:00:00,41.13,41.31,41.04,41.06,18765.0,39.5988,39.7721,39.5121,39.5314,18765.0
2022-02-15 11:10:00,41.06,41.15,40.99,41.0,8229.0,39.5314,39.618,39.464,39.4736,8229.0
2022-02-15 11:20:00,40.97,41.06,40.9,41.04,7763.0,39.4447,39.5314,39.3773,39.5121,7763.0
2022-02-15 11:30:00,41.05,41.29,41.05,41.21,9369.0,39.5217,39.7528,39.5217,39.6758,9369.0
2022-02-15 11:40:00,41.17,41.19,41.09,41.19,5686.0,39.6373,39.6565,39.5602,39.6565,5686.0
2022-02-15 11:50:00,41.19,41.3,41.14,41.3,10749.0,39.6565,39.7624,39.6084,39.7624,10749.0
2022-02-15 12:00:00,41.3,41.31,41.12,41.15,10766.0,39.7624,39.7721,39.5891,39.618,10766.0
2022-02-15 12:10:00,41.15,41.16,41.05,41.09,7640.0,39.618,39.6276,39.5217,39.5602,7640.0
2022-02-15 12:20:00,41.12,41.22,41.12,41.22,2270.0,39.5891,39.6854,39.5891,39.6854,2270.0
2022-02-15 12:30:00,41.22,41.28,41.22,41.25,11603.0,39.6854,39.7432,39.6854,39.7143,11603.0
2022-02-15 12:40:00,41.26,41.43,41.25,41.41,15312.0,39.7239,39.8876,39.7143,39.8683,15312.0
2022-02-15 12:50:00,41.4,41.48,41.39,41.43,8943.0,39.8587,39.9357,39.8491,39.8876,8943.0
2022-02-15 13:00:00,41.43,41.49,41.43,41.48,3852.0,39.8876,39.9454,39.8876,39.9357,3852.0
2022-02-15 13:10:00,41.49,41.6,41.49,41.59,3540.0,39.9454,40.0513,39.9454,40.0416,3540.0
2022-02-15 13:20:00,41.57,41.62,41.57,41.59,10987.0,40.0224,40.0705,40.0224,40.0416,10987.0
2022-02-15 13:30:00,41.61,41.63,41.52,41.54,6493.0,40.0609,40.0801,39.9742,39.9935,6493.0
2022-02-15 13:40:00,41.55,41.61,41.54,41.59,4607.0,40.0031,40.0609,39.9935,40.0416,4607.0
2022-02-15 13:50:00,41.61,41.62,41.57,41.58,7802.0,40.0609,40.0705,40.0224,40.032,7802.0
2022-02-15 14:00:00,41.58,41.59,41.53,41.55,3983.0,40.032,40.0416,39.9839,40.0031,3983.0
2022-02-15 14:10:00,41.55,41.57,41.51,41.54,3167.0,40.0031,40.0224,39.9646,39.9935,3167.0
2022-02-15 14:20:00,41.53,41.53,41.47,41.49,6960.0,39.9839,39.9839,39.9261,39.9454,6960.0
2022-02-15 14:30:00,41.47,41.48,41.4,41.41,6529.0,39.9261,39.9357,39.8587,39.8683,6529.0
2022-02-15 14:40:00,41.4,41.46,41.37,41.44,3491.0,39.8587,39.9165,39.8298,39.8972,3491.0
2022-02-15 14:50:00,41.44,41.47,41.43,41.46,6794.0,39.8972,39.9261,39.8876,39.9165,6794.0
2022-02-15 15:00:00,41.48,41.6,41.48,41.59,7281.0,39.9357,40.0513,39.9357,40.0416,7281.0
2022-02-15 15:10:00,41.59,41.61,41.58,41.61,5683.0,40.0416,40.0609,40.032,40.0609,5683.0
2022-02-15 15:20:00,41.6,41.6,41.41,41.42,19522.0,40.0513,40.0513,39.8683,39.878,19522.0
2022-02-15 15:30:00,41.41,41.41,41.22,41.24,56656.0,39.8683,39.8683,39.6854,39.7047,56656.0
2022-02-15 15:40:00,41.23,41.42,41.23,41.41,83695.0,39.695,39.878,39.695,39.8683,83695.0
2022-02-15 15:50:00,41.41,41.52,41.38,41.48,113460.0,39.8683,39.9742,39.8395,39.9357,113460.0
2022-02-16 09:30:00,41.63,42.36,41.63,42.25,143010.0,40.0801,40.783,40.0801,40.6771,143010.0
2022-02-16 09:40:00,42.25,42.38,42.1,42.18,59027.0,40.6771,40.8022,40.5326,40.6097,59027.0
2022-02-16 09:50:00,42.18,42.31,42.17,42.2,24879.0,40.6097,40.7348,40.6,40.6289,24879.0
2022-02-16 10:00:00,42.15,42.33,42.0,42.0,21850.0,40.5808,40.7541,40.4364,40.4364,21850.0
2022-02-16 10:10:00,42.02,42.19,41.97,42.13,16506.0,40.4556,40.6193,40.4075,40.5615,16506.0
2022-02-16 10:20:00,42.15,42.16,42.0,42.1,8046.0,40.5808,40.5904,40.4364,40.5326,8046.0
2022-02-16 10:30:00,42.08,42.13,41.93,42.01,10598.0,40.5134,40.5615,40.369,40.446,10598.0
2022-02-16 10:40:00,42.03,42.15,41.98,41.98,4736.0,40.4653,40.5808,40.4171,40.4171,4736.0
2022-02-16 10:50:00,42.0,42.1,41.97,42.1,2638.0,40.4364,40.5326,40.4075,40.5326,2638.0
2022-02-16 11:00:00,42.09,42.13,41.97,42.0,27116.0,40.523,40.5615,40.4075,40.4364,27116.0
2022-02-16 11:10:00,41.98,42.03,41.97,41.99,8987.0,40.4171,40.4653,40.4075,40.4267,8987.0
2022-02-16 11:20:00,41.98,42.16,41.98,42.16,15388.0,40.4171,40.5904,40.4171,40.5904,15388.0
2022-02-16 11:30:00,42.16,42.26,42.15,42.2,21433.0,40.5904,40.6867,40.5808,40.6289,21433.0
2022-02-16 11:40:00,42.22,42.23,42.14,42.14,4522.0,40.6482,40.6578,40.5712,40.5712,4522.0
2022-02-16 11:50:00,42.18,42.25,42.18,42.22,6800.0,40.6097,40.6771,40.6097,40.6482,6800.0
2022-02-16 12:00:00,42.21,42.34,42.21,42.34,10156.0,40.6386,40.7637,40.6386,40.7637,10156.0
2022-02-16 12:10:00,42.36,42.38,42.3,42.37,9539.0,40.783,40.8022,40.7252,40.7926,9539.0
2022-02-16 12:20:00,42.38,42.46,42.36,42.44,17225.0,40.8022,40.8792,40.783,40.86,17225.0
2022-02-16 12:30:00,42.4,42.41,42.29,42.34,20100.0,40.8215,40.8311,40.7156,40.7637,20100.0
2022-02-16 12:40:00,42.37,42.48,42.37,42.48,16467.0,40.7926,40.8985,40.7926,40.8985,16467.0
2022-02-16 12:50:00,42.48,42.49,42.38,42.43,8558.0,40.8985,40.9081,40.8022,40.8504,8558.0
2022-02-16 13:00:00,42.45,42.45,42.37,42.4,7588.0,40.8696,40.8696,40.7926,40.8215,7588.0
2022-02-16 13:10:00,42.41,42.49,42.41,42.47,3705.0,40.8311,40.9081,40.8311,40.8889,3705.0
2022-02-16 13:20:00,42.47,42.52,42.42,42.44,10877.0,40.8889,40.937,40.8407,40.86,10877.0
2022-02-16 13:30:00,42.44,42.48,42.31,42.31,6067.0,40.86,40.8985,40.7348,40.7348,6067.0
2022-02-16 13:40:00,42.31,42.31,42.22,42.26,12281.0,40.7348,40.7348,40.6482,40.6867,12281.0
2022-02-16 13:50:00,42.26,42.27,42.11,42.2,17528.0,40.6867,40.6963,40.5423,40.6289,17528.0
2022-02-16 14:00:00,42.21,42.57,42.03,42.57,22749.0,40.6386,40.9851,40.4653,40.9851,22749.0
2022-02-16 14:10:00,42.5,42.62,42.4,42.42,25618.0,40.9178,41.0333,40.8215,40.8407,25618.0
2022-02-16 14:20:00,42.5,42.71,42.5,42.71,15631.0,40.9178,41.1199,40.9178,41.1199,15631.0
2022-02-16 14:30:00,42.71,42.76,42.38,42.51,44168.0,41.1199,41.1681,40.8022,40.9274,44168.0
2022-02-16 14:40:00,42.49,42.5,42.28,42.32,15969.0,40.9081,40.9178,40.7059,40.7445,15969.0
2022-02-16 14:50:00,42.33,42.56,42.33,42.55,18327.0,40.7541,40.9755,40.7541,40.9659,18327.0
2022-02-16 15:00:00,42.59,42.76,42.55,42.73,55112.0,41.0044,41.1681,40.9659,41.1392,55112.0
2022-02-16 15:10:00,42.74,42.79,42.68,42.75,17463.0,41.1488,41.197,41.0911,41.1584,17463.0
2022-02-16 15:20:00,42.75,42.82,42.68,42.8,28310.0,41.1584,41.2258,41.0911,41.2066,28310.0
2022-02-16 15:30:00,42.79,42.82,42.76,42.8,33586.0,41.197,41.2258,41.1681,41.2066,33586.0
2022-02-16 15:40:00,42.79,42.79,42.66,42.66,98253.0,41.197,41.197,41.0718,41.0718,98253.0
2022-02-16 15:50:00,42.66,42.72,42.59,42.68,185622.0,41.0718,41.1296,41.0044,41.0911,185622.0
2022-02-17 09:30:00,43.18,43.32,42.77,42.84,153377.0,41.5724,41.7072,41.1777,41.2451,153377.0
2022-02-17 09:40:00,42.83,43.22,42.74,42.99,37183.0,41.2355,41.611,41.1488,41.3895,37183.0
2022-02-17 09:50:00,43.0,43.15,42.86,43.01,37109.0,41.3991,41.5436,41.2644,41.4088,37109.0
2022-02-17 10:00:00,42.99,43.28,42.95,43.25,57429.0,41.3895,41.6687,41.351,41.6398,57429.0
2022-02-17 10:10:00,43.26,43.29,43.07,43.07,33057.0,41.6495,41.6783,41.4665,41.4665,33057.0
2022-02-17 10:20:00,43.07,43.19,42.98,43.12,26167.0,41.4665,41.5821,41.3799,41.5147,26167.0
2022-02-17 10:30:00,43.09,43.09,42.87,42.97,23918.0,41.4858,41.4858,41.274,41.3703,23918.0
2022-02-17 10:40:00,42.97,43.1,42.88,43.05,31779.0,41.3703,41.4954,41.2836,41.4473,31779.0
2022-02-17 10:50:00,43.06,43.21,42.99,43.21,28628.0,41.4569,41.6013,41.3895,41.6013,28628.0
2022-02-17 11:00:00,43.22,43.35,43.18,43.25,16532.0,41.611,41.7361,41.5724,41.6398,16532.0
2022-02-17 11:10:00,43.25,43.28,43.0,43.0,32805.0,41.6398,41.6687,41.3991,41.3991,32805.0
2022-02-17 11:20:00,42.99,43.11,42.96,43.1,22486.0,41.3895,41.505,41.3606,41.4954,22486.0
2022-02-17 11:30:00,43.12,43.17,43.04,43.07,20797.0,41.5147,41.5628,41.4377,41.4665,20797.0
2022-02-17 11:40:00,43.02,43.25,43.01,43.05,34291.0,41.4184,41.6398,41.4088,41.4473,34291.0
2022-02-17 11:50:00,43.06,43.16,43.05,43.06,7262.0,41.4569,41.5532,41.4473,41.4569,7262.0
2022-02-17 12:00:00,43.08,43.17,43.06,43.17,8978.0,41.4762,41.5628,41.4569,41.5628,8978.0
2022-02-17 12:10:00,43.16,43.33,43.15,43.3,38104.0,41.5532,41.7169,41.5436,41.688,38104.0
2022-02-17 12:20:00,43.3,43.47,43.29,43.41,20784.0,41.688,41.8516,41.6783,41.7939,20784.0
2022-02-17 12:30:00,43.42,43.55,43.41,43.5,21904.0,41.8035,41.9287,41.7939,41.8805,21904.0
2022-02-17 12:40:00,43.5,43.56,43.46,43.51,21502.0,41.8805,41.9383,41.842,41.8902,21502.0
2022-02-17 12:50:00,43.51,43.52,43.39,43.4,9386.0,41.8902,41.8998,41.7746,41.7842,9386.0
2022-02-17 13:00:00,43.4,43.41,43.31,43.33,9242.0,41.7842,41.7939,41.6976,41.7169,9242.0
2022-02-17 13:10:00,43.34,43.61,43.34,43.59,22686.0,41.7265,41.9864,41.7265,41.9672,22686.0
2022-02-17 13:20:00,43.58,43.59,43.52,43.54,17365.0,41.9575,41.9672,41.8998,41.919,17365.0
2022-02-17 13:30:00,43.54,43.66,43.49,43.61,32328.0,41.919,42.0346,41.8709,41.9864,32328.0
2022-02-17 13:40:00,43.59,43.71,43.55,43.7,21701.0,41.9672,42.0827,41.9287,42.0731,21701.0
2022-02-17 13:50:00,43.69,43.75,43.66,43.72,17644.0,42.0635,42.1212,42.0346,42.0923,17644.0
2022-02-17 14:00:00,43.72,43.79,43.67,43.79,44681.0,42.0923,42.1597,42.0442,42.1597,44681.0
2022-02-17 14:10:00,43.8,43.91,43.77,43.91,18538.0,42.1694,42.2753,42.1405,42.2753,18538.0
2022-02-17 14:20:00,43.89,43.9,43.84,43.9,32063.0,42.256,42.2656,42.2079,42.2656,32063.0
2022-02-17 14:30:00,43.91,43.97,43.87,43.94,16360.0,42.2753,42.333,42.2368,42.3041,16360.0
2022-02-17 14:40:00,43.94,43.96,43.77,43.79,43209.0,42.3041,42.3234,42.1405,42.1597,43209.0
2022-02-17 14:50:00,43.79,43.92,43.76,43.85,28894.0,42.1597,42.2849,42.1308,42.2175,28894.0
2022-02-17 15:00:00,43.86,43.86,43.54,43.54,42028.0,42.2271,42.2271,41.919,41.919,42028.0
2022-02-17 15:10:00,43.55,43.64,43.44,43.58,63143.0,41.9287,42.0153,41.8228,41.9575,63143.0
2022-02-17 15:20:00,43.57,43.71,43.57,43.63,31227.0,41.9479,42.0827,41.9479,42.0057,31227.0
2022-02-17 15:30:00,43.64,43.7,43.63,43.68,28262.0,42.0153,42.0731,42.0057,42.0538,28262.0
2022-02-17 15:40:00,43.67,43.67,43.55,43.58,44666.0,42.0442,42.0442,41.9287,41.9575,44666.0
2022-02-17 15:50:00,43.58,43.62,43.44,43.47,144647.0,41.9575,41.9961,41.8228,41.8516,144647.0
2022-02-18 09:30:00,43.32,43.38,43.11,43.25,104867.0,41.7072,41.765,41.505,41.6398,104867.0
2022-02-18 09:40:00,43.24,43.29,43.08,43.26,29688.0,41.6302,41.6783,41.4762,41.6495,29688.0
2022-02-18 09:50:00,43.31,43.4,43.09,43.16,37436.0,41.6976,41.7842,41.4858,41.5532,37436.0
2022-02-18 10:00:00,43.18,43.29,43.09,43.27,136891.0,41.5724,41.6783,41.4858,41.6591,136891.0
2022-02-18 10:10:00,43.25,43.35,43.12,43.19,19897.0,41.6398,41.7361,41.5147,41.5821,19897.0
2022-02-18 10:20:00,43.21,43.21,42.93,43.08,102918.0,41.6013,41.6013,41.3317,41.4762,102918.0
2022-02-18 10:30:00,43.09,43.14,42.95,42.95,19362.0,41.4858,41.5339,41.351,41.351,19362.0
2022-02-18 10:40:00,42.95,42.95,42.68,42.81,50513.0,41.351,41.351,41.0911,41.2162,50513.0
2022-02-18 10:50:00,42.82,42.87,42.7,42.75,16823.0,41.2258,41.274,41.1103,41.1584,16823.0
2022-02-18 11:00:00,42.73,42.77,42.6,42.71,81059.0,41.1392,41.1777,41.014,41.1199,81059.0
2022-02-18 11:10:00,42.71,42.89,42.68,42.72,38192.0,41.1199,41.2932,41.0911,41.1296,38192.0
2022-02-18 11:20:00,42.75,42.76,42.58,42.58,17949.0,41.1584,41.1681,40.9948,40.9948,17949.0
2022-02-18 11:30:00,42.58,42.68,42.48,42.68,34607.0,40.9948,41.0911,40.8985,41.0911,34607.0
2022-02-18 11:40:00,42.68,42.76,42.68,42.76,21709.0,41.0911,41.1681,41.0911,41.1681,21709.0
2022-02-18 11:50:00,42.76,42.76,42.49,42.5,22787.0,41.1681,41.1681,40.9081,40.9178,22787.0
2022-02-18 12:00:00,42.52,42.53,42.49,42.51,16994.0,40.937,40.9466,40.9081,40.9274,16994.0
2022-02-18 12:10:00,42.54,42.54,42.41,42.5,21888.0,40.9563,40.9563,40.8311,40.9178,21888.0
2022-02-18 12:20:00,42.51,42.62,42.51,42.61,7723.0,40.9274,41.0333,40.9274,41.0237,7723.0
2022-02-18 12:30:00,42.6,42.76,42.6,42.64,26845.0,41.014,41.1681,41.014,41.0525,26845.0
2022-02-18 12:40:00,42.68,42.7,42.62,42.64,8426.0,41.0911,41.1103,41.0333,41.0525,8426.0
2022-02-18 12:50:00,42.64,42.71,42.64,42.68,10677.0,41.0525,41.1199,41.0525,41.0911,10677.0
2022-02-18 13:00:00,42.67,42.73,42.66,42.72,7776.0,41.0814,41.1392,41.0718,41.1296,7776.0
2022-02-18 13:10:00,42.73,42.75,42.67,42.72,3589.0,41.1392,41.1584,41.0814,41.1296,3589.0
2022-02-18 13:20:00,42.73,42.79,42.73,42.79,3083.0,41.1392,41.197,41.1392,41.197,3083.0
2022-02-18 13:30:00,42.77,42.83,42.74,42.77,4393.0,41.1777,41.2355,41.1488,41.1777,4393.0
2022-02-18 13:40:00,42.77,42.8,42.7,42.8,3740.0,41.1777,41.2066,41.1103,41.2066,3740.0
2022-02-18 13:50:00,42.79,42.91,42.77,42.85,15841.0,41.197,41.3125,41.1777,41.2547,15841.0
2022-02-18 14:00:00,42.87,42.88,42.79,42.79,8134.0,41.274,41.2836,41.197,41.197,8134.0
2022-02-18 14:10:00,42.77,42.84,42.72,42.81,13247.0,41.1777,41.2451,41.1296,41.2162,13247.0
2022-02-18 14:20:00,42.82,42.97,42.82,42.96,15197.0,41.2258,41.3703,41.2258,41.3606,15197.0
2022-02-18 14:30:00,42.93,42.99,42.85,42.85,9635.0,41.3317,41.3895,41.2547,41.2547,9635.0
2022-02-18 14:40:00,42.75,42.78,42.66,42.69,9880.0,41.1584,41.1873,41.0718,41.1007,9880.0
2022-02-18 14:50:00,42.69,42.81,42.67,42.79,10516.0,41.1007,41.2162,41.0814,41.197,10516.0
2022-02-18 15:00:00,42.79,42.8,42.58,42.63,21119.0,41.197,41.2066,40.9948,41.0429,21119.0
2022-02-18 15:10:00,42.65,42.67,42.57,42.57,19789.0,41.0622,41.0814,40.9851,40.9851,19789.0
2022-02-18 15:20:00,42.56,42.69,42.55,42.61,20557.0,40.9755,41.1007,40.9659,41.0237,20557.0
2022-02-18 15:30:00,42.59,42.62,42.5,42.6,55701.0,41.0044,41.0333,40.9178,41.014,55701.0
2022-02-18 15:40:00,42.61,42.77,42.59,42.71,63092.0,41.0237,41.1777,41.0044,41.1199,63092.0
2022-02-18 15:50:00,42.72,42.8,42.64,42.77,140312.0,41.1296,41.2066,41.0525,41.1777,140312.0
2022-02-22 09:30:00,42.87,43.06,42.74,42.84,212579.0,41.274,41.4569,41.1488,41.2451,212579.0
2022-02-22 09:40:00,42.82,42.87,42.49,42.54,81074.0,41.2258,41.274,40.9081,40.9563,81074.0
2022-02-22 09:50:00,42.54,42.65,42.45,42.61,57833.0,40.9563,41.0622,40.8696,41.0237,57833.0
2022-02-22 10:00:00,42.62,42.73,42.26,42.36,44601.0,41.0333,41.1392,40.6867,40.783,44601.0
2022-02-22 10:10:00,42.31,42.48,42.25,42.39,19646.0,40.7348,40.8985,40.6771,40.8119,19646.0
2022-02-22 10:20:00,42.41,42.56,42.37,42.4,27716.0,40.8311,40.9755,40.7926,40.8215,27716.0
2022-02-22 10:30:00,42.41,42.54,42.35,42.38,21313.0,40.8311,40.9563,40.7733,40.8022,21313.0
2022-02-22 10:40:00,42.39,42.44,42.27,42.33,13720.0,40.8119,40.86,40.6963,40.7541,13720.0
2022-02-22 10:50:00,42.29,42.59,42.23,42.49,19597.0,40.7156,41.0044,40.6578,40.9081,19597.0
2022-02-22 11:00:00,42.47,42.5,42.38,42.5,7990.0,40.8889,40.9178,40.8022,40.9178,7990.0
2022-02-22 11:10:00,42.49,42.58,42.48,42.5,9375.0,40.9081,40.9948,40.8985,40.9178,9375.0
2022-02-22 11:20:00,42.53,42.67,42.53,42.66,28669.0,40.9466,41.0814,40.9466,41.0718,28669.0
2022-02-22 11:30:00,42.7,42.71,42.62,42.65,12500.0,41.1103,41.1199,41.0333,41.0622,12500.0
2022-02-22 11:40:00,42.67,42.77,42.62,42.65,10793.0,41.0814,41.1777,41.0333,41.0622,10793.0
2022-02-22 11:50:00,42.67,42.7,42.65,42.68,7378.0,41.0814,41.1103,41.0622,41.0911,7378.0
2022-02-22 12:00:00,42.65,42.77,42.65,42.74,7602.0,41.0622,41.1777,41.0622,41.1488,7602.0
2022-02-22 12:10:00,42.73,42.73,42.58,42.58,7701.0,41.1392,41.1392,40.9948,40.9948,7701.0
2022-02-22 12:20:00,42.53,42.65,42.48,42.65,6239.0,40.9466,41.0622,40.8985,41.0622,6239.0
2022-02-22 12:30:00,42.64,42.72,42.61,42.65,6400.0,41.0525,41.1296,41.0237,41.0622,6400.0
2022-02-22 12:40:00,42.63,42.74,42.61,42.64,4991.0,41.0429,41.1488,41.0237,41.0525,4991.0
2022-02-22 12:50:00,42.61,42.61,42.56,42.57,8907.0,41.0237,41.0237,40.9755,40.9851,8907.0
2022-02-22 13:00:00,42.58,42.58,42.5,42.51,8616.0,40.9948,40.9948,40.9178,40.9274,8616.0
2022-02-22 13:10:00,42.53,42.55,42.34,42.35,13674.0,40.9466,40.9659,40.7637,40.7733,13674.0
2022-02-22 13:20:00,42.36,42.52,42.36,42.46,11548.0,40.783,40.937,40.783,40.8792,11548.0
2022-02-22 13:30:00,42.45,42.45,42.27,42.29,8799.0,40.8696,40.8696,40.6963,40.7156,8799.0
2022-02-22 13:40:00,42.29,42.33,42.03,42.03,19368.0,40.7156,40.7541,40.4653,40.4653,19368.0
2022-02-22 13:50:00,42.04,42.08,41.95,42.08,24262.0,40.4749,40.5134,40.3882,40.5134,24262.0
2022-02-22 14:00:00,42.06,42.06,41.88,41.97,17233.0,40.4941,40.4941,40.3208,40.4075,17233.0
2022-02-22 14:10:00,41.99,42.08,41.96,42.03,8525.0,40.4267,40.5134,40.3979,40.4653,8525.0
2022-02-22 14:20:00,42.04,42.18,41.97,42.09,24760.0,40.4749,40.6097,40.4075,40.523,24760.0
2022-02-22 14:30:00,42.1,42.29,42.01,42.28,18644.0,40.5326,40.7156,40.446,40.7059,18644.0
2022-02-22 14:40:00,42.3,42.37,42.18,42.37,14199.0,40.7252,40.7926,40.6097,40.7926,14199.0
2022-02-22 14:50:00,42.39,42.49,42.36,42.46,10150.0,40.8119,40.9081,40.783,40.8792,10150.0
2022-02-22 15:00:00,42.47,42.52,42.33,42.34,22574.0,40.8889,40.937,40.7541,40.7637,22574.0
2022-02-22 15:10:00,42.35,42.47,42.32,42.43,19613.0,40.7733,40.8889,40.7445,40.8504,19613.0
2022-02-22 15:20:00,42.42,42.47,42.26,42.3,29846.0,40.8407,40.8889,40.6867,40.7252,29846.0
2022-02-22 15:30:00,42.3,42.34,42.23,42.3,24387.0,40.7252,40.7637,40.6578,40.7252,24387.0
2022-02-22 15:40:00,42.28,42.32,42.18,42.21,26363.0,40.7059,40.7445,40.6097,40.6386,26363.0
2022-02-22 15:50:00,42.21,42.22,42.12,42.12,79582.0,40.6386,40.6482,40.5519,40.5519,79582.0
2022-02-23 09:30:00,42.31,42.68,42.2,42.6,84332.0,40.7348,41.0911,40.6289,41.014,84332.0
2022-02-23 09:40:00,42.62,42.8,42.58,42.78,41468.0,41.0333,41.2066,40.9948,41.1873,41468.0
2022-02-23 09:50:00,42.78,42.87,42.62,42.87,54591.0,41.1873,41.274,41.0333,41.274,54591.0
2022-02-23 10:00:00,42.86,43.14,42.81,43.08,64079.0,41.2644,41.5339,41.2162,41.4762,64079.0
2022-02-23 10:10:00,43.1,43.26,42.9,43.19,39765.0,41.4954,41.6495,41.3029,41.5821,39765.0
2022-02-23 10:20:00,43.19,43.2,43.04,43.08,17709.0,41.5821,41.5917,41.4377,41.4762,17709.0
2022-02-23 10:30:00,43.08,43.18,42.99,43.07,26268.0,41.4762,41.5724,41.3895,41.4665,26268.0
2022-02-23 10:40:00,43.08,43.19,43.0,43.05,12767.0,41.4762,41.5821,41.3991,41.4473,12767.0
2022-02-23 10:50:00,43.03,43.21,42.98,43.16,11856.0,41.428,41.6013,41.3799,41.5532,11856.0
2022-02-23 11:00:00,43.13,43.28,43.13,43.23,24925.0,41.5243,41.6687,41.5243,41.6206,24925.0
2022-02-23 11:10:00,43.22,43.28,43.12,43.13,13349.0,41.611,41.6687,41.5147,41.5243,13349.0
2022-02-23 11:20:00,43.16,43.31,43.09,43.26,17052.0,41.5532,41.6976,41.4858,41.6495,17052.0
2022-02-23 11:30:00,43.28,43.45,43.25,43.4,22036.0,41.6687,41.8324,41.6398,41.7842,22036.0
2022-02-23 11:40:00,43.44,43.56,43.42,43.55,37266.0,41.8228,41.9383,41.8035,41.9287,37266.0
2022-02-23 11:50:00,43.53,43.55,43.45,43.53,18854.0,41.9094,41.9287,41.8324,41.9094,18854.0
2022-02-23 12:00:00,43.56,43.65,43.52,43.59,17456.0,41.9383,42.0249,41.8998,41.9672,17456.0
2022-02-23 12:10:00,43.57,43.71,43.56,43.66,14828.0,41.9479,42.0827,41.9383,42.0346,14828.0
2022-02-23 12:20:00,43.7,43.74,43.65,43.72,7165.0,42.0731,42.1116,42.0249,42.0923,7165.0
2022-02-23 12:30:00,43.73,43.75,43.68,43.74,7672.0,42.102,42.1212,42.0538,42.1116,7672.0
2022-02-23 12:40:00,43.73,43.78,43.64,43.64,12467.0,42.102,42.1501,42.0153,42.0153,12467.0
2022-02-23 12:50:00,43.65,43.68,43.57,43.59,12663.0,42.0249,42.0538,41.9479,41.9672,12663.0
2022-02-23 13:00:00,43.59,43.59,43.48,43.54,11900.0,41.9672,41.9672,41.8613,41.919,11900.0
2022-02-23 13:10:00,43.55,43.62,43.55,43.59,16614.0,41.9287,41.9961,41.9287,41.9672,16614.0
2022-02-23 13:20:00,43.6,43.67,43.52,43.52,21605.0,41.9768,42.0442,41.8998,41.8998,21605.0
2022-02-23 13:30:00,43.52,43.55,43.43,43.47,23077.0,41.8998,41.9287,41.8131,41.8516,23077.0
2022-02-23 13:40:00,43.47,43.6,43.41,43.6,23687.0,41.8516,41.9768,41.7939,41.9768,23687.0
2022-02-23 13:50:00,43.6,43.62,43.55,43.61,17659.0,41.9768,41.9961,41.9287,41.9864,17659.0
2022-02-23 14:00:00,43.61,43.62,43.5,43.56,11513.0,41.9864,41.9961,41.8805,41.9383,11513.0
2022-02-23 14:10:00,43.57,43.63,43.57,43.63,22589.0,41.9479,42.0057,41.9479,42.0057,22589.0
2022-02-23 14:20:00,43.64,43.68,43.6,43.6,26038.0,42.0153,42.0538,41.9768,41.9768,26038.0
2022-02-23 14:30:00,43.6,43.6,43.42,43.52,16192.0,41.9768,41.9768,41.8035,41.8998,16192.0
2022-02-23 14:40:00,43.52,43.59,43.36,43.52,28550.0,41.8998,41.9672,41.7457,41.8998,28550.0
2022-02-23 14:50:00,43.48,43.52,43.43,43.44,16491.0,41.8613,41.8998,41.8131,41.8228,16491.0
2022-02-23 15:00:00,43.44,43.47,43.39,43.43,17684.0,41.8228,41.8516,41.7746,41.8131,17684.0
2022-02-23 15:10:00,43.4,43.48,43.29,43.3,21505.0,41.7842,41.8613,41.6783,41.688,21505.0
2022-02-23 15:20:00,43.3,43.39,43.3,43.34,35115.0,41.688,41.7746,41.688,41.7265,35115.0
2022-02-23 15:30:00,43.34,43.45,43.33,43.34,51745.0,41.7265,41.8324,41.7169,41.7265,51745.0
2022-02-23 15:40:00,43.33,43.48,43.33,43.46,64435.0,41.7169,41.8613,41.7169,41.842,64435.0
2022-02-23 15:50:00,43.46,43.48,43.35,43.37,155695.0,41.842,41.8613,41.7361,41.7554,155695.0
2022-02-24 09:30:00,45.14,45.16,43.25,43.33,261817.0,43.4595,43.4787,41.6398,41.7169,261817.0
2022-02-24 09:40:00,43.35,43.52,42.95,43.38,125949.0,41.7361,41.8998,41.351,41.765,125949.0
2022-02-24 09:50:00,43.37,43.52,43.17,43.43,59583.0,41.7554,41.8998,41.5628,41.8131,59583.0
2022-02-24 10:00:00,43.42,43.58,43.13,43.43,83457.0,41.8035,41.9575,41.5243,41.8131,83457.0
2022-02-24 10:10:00,43.4,43.59,42.9,43.11,84681.0,41.7842,41.9672,41.3029,41.505,84681.0
2022-02-24 10:20:00,43.11,43.15,42.8,42.9,79130.0,41.505,41.5436,41.2066,41.3029,79130.0
2022-02-24 10:30:00,42.88,43.26,42.73,43.18,67966.0,41.2836,41.6495,41.1392,41.5724,67966.0
2022-02-24 10:40:00,43.23,43.32,43.12,43.24,53739.0,41.6206,41.7072,41.5147,41.6302,53739.0
2022-02-24 10:50:00,43.23,43.32,43.13,43.28,42047.0,41.6206,41.7072,41.5243,41.6687,42047.0
2022-02-24 11:00:00,43.26,43.54,43.18,43.45,44231.0,41.6495,41.919,41.5724,41.8324,44231.0
2022-02-24 11:10:00,43.49,43.49,43.25,43.25,22385.0,41.8709,41.8709,41.6398,41.6398,22385.0
2022-02-24 11:20:00,43.27,43.28,42.99,43.06,19386.0,41.6591,41.6687,41.3895,41.4569,19386.0
2022-02-24 11:30:00,43.09,43.17,42.86,42.87,23612.0,41.4858,41.5628,41.2644,41.274,23612.0
2022-02-24 11:40:00,42.87,43.0,42.84,42.88,18262.0,41.274,41.3991,41.2451,41.2836,18262.0
2022-02-24 11:50:00,42.91,43.02,42.8,42.97,27132.0,41.3125,41.4184,41.2066,41.3703,27132.0
2022-02-24 12:00:00,42.99,43.04,42.79,42.87,27468.0,41.3895,41.4377,41.197,41.274,27468.0
2022-02-24 12:10:00,42.92,43.09,42.92,43.09,18555.0,41.3221,41.4858,41.3221,41.4858,18555.0
2022-02-24 12:20:00,43.1,43.2,43.04,43.15,16482.0,41.4954,41.5917,41.4377,41.5436,16482.0
2022-02-24 12:30:00,43.15,43.15,43.0,43.06,12126.0,41.5436,41.5436,41.3991,41.4569,12126.0
2022-02-24 12:40:00,43.06,43.17,43.03,43.15,6888.0,41.4569,41.5628,41.428,41.5436,6888.0
2022-02-24 12:50:00,43.15,43.16,42.99,43.07,14031.0,41.5436,41.5532,41.3895,41.4665,14031.0
2022-02-24 13:00:00,43.07,43.12,42.98,43.05,16449.0,41.4665,41.5147,41.3799,41.4473,16449.0
2022-02-24 13:10:00,43.01,43.17,42.99,43.11,12590.0,41.4088,41.5628,41.3895,41.505,12590.0
2022-02-24 13:20:00,43.1,43.16,43.0,43.11,27716.0,41.4954,41.5532,41.3991,41.505,27716.0
2022-02-24 13:30:00,43.11,43.21,43.08,43.12,19659.0,41.505,41.6013,41.4762,41.5147,19659.0
2022-02-24 13:40:00,43.15,43.27,43.1,43.12,22191.0,41.5436,41.6591,41.4954,41.5147,22191.0
2022-02-24 13:50:00,43.13,43.21,43.05,43.08,41989.0,41.5243,41.6013,41.4473,41.4762,41989.0
2022-02-24 14:00:00,43.06,43.1,42.62,42.68,41622.0,41.4569,41.4954,41.0333,41.0911,41622.0
2022-02-24 14:10:00,42.69,42.84,42.56,42.56,91943.0,41.1007,41.2451,40.9755,40.9755,91943.0
2022-02-24 14:20:00,42.59,42.59,41.81,42.15,121792.0,41.0044,41.0044,40.2534,40.5808,121792.0
2022-02-24 14:30:00,42.16,42.24,41.91,42.18,107373.0,40.5904,40.6674,40.3497,40.6097,107373.0
2022-02-24 14:40:00,42.22,42.29,42.09,42.14,23483.0,40.6482,40.7156,40.523,40.5712,23483.0
2022-02-24 14:50:00,42.14,42.23,42.01,42.04,46614.0,40.5712,40.6578,40.446,40.4749,46614.0
2022-02-24 15:00:00,42.04,42.05,41.77,41.85,49781.0,40.4749,40.4845,40.2149,40.292,49781.0
2022-02-24 15:10:00,41.83,42.01,41.73,42.01,39803.0,40.2727,40.446,40.1764,40.446,39803.0
2022-02-24 15:20:00,42.0,42.27,41.91,42.16,73782.0,40.4364,40.6963,40.3497,40.5904,73782.0
2022-02-24 15:30:00,42.17,42.42,42.17,42.31,118673.0,40.6,40.8407,40.6,40.7348,118673.0
2022-02-24 15:40:00,42.32,42.45,42.32,42.39,152683.0,40.7445,40.8696,40.7445,40.8119,152683.0
2022-02-24 15:50:00,42.4,42.47,42.29,42.44,216887.0,40.8215,40.8889,40.7156,40.86,216887.0
2022-02-25 09:30:00,41.97,42.2,41.76,42.2,108883.0,40.4075,40.6289,40.2053,40.6289,108883.0
2022-02-25 09:40:00,42.21,42.4,42.04,42.26,52907.0,40.6386,40.8215,40.4749,40.6867,52907.0
2022-02-25 09:50:00,42.24,42.31,41.81,41.87,36156.0,40.6674,40.7348,40.2534,40.3112,36156.0
2022-02-25 10:00:00,41.89,41.89,41.62,41.8,39886.0,40.3305,40.3305,40.0705,40.2438,39886.0
2022-02-25 10:10:00,41.8,41.95,41.72,41.86,24564.0,40.2438,40.3882,40.1668,40.3016,24564.0
2022-02-25 10:20:00,41.86,42.19,41.86,42.19,41064.0,40.3016,40.6193,40.3016,40.6193,41064.0
2022-02-25 10:30:00,42.21,42.28,42.01,42.27,16791.0,40.6386,40.7059,40.446,40.6963,16791.0
2022-02-25 10:40:00,42.26,42.47,42.22,42.44,18817.0,40.6867,40.8889,40.6482,40.86,18817.0
2022-02-25 10:50:00,42.46,42.53,42.35,42.42,21143.0,40.8792,40.9466,40.7733,40.8407,21143.0
2022-02-25 11:00:00,42.44,42.47,42.18,42.18,19378.0,40.86,40.8889,40.6097,40.6097,19378.0
2022-02-25 11:10:00,42.21,42.34,42.18,42.23,15033.0,40.6386,40.7637,40.6097,40.6578,15033.0
2022-02-25 11:20:00,42.22,42.28,42.13,42.24,21628.0,40.6482,40.7059,40.5615,40.6674,21628.0
2022-02-25 11:30:00,42.21,42.22,42.12,42.15,6000.0,40.6386,40.6482,40.5519,40.5808,6000.0
2022-02-25 11:40:00,42.15,42.24,42.13,42.2,8371.0,40.5808,40.6674,40.5615,40.6289,8371.0
2022-02-25 11:50:00,42.16,42.21,42.1,42.13,10278.0,40.5904,40.6386,40.5326,40.5615,10278.0
2022-02-25 12:00:00,42.12,42.14,42.1,42.1,3116.0,40.5519,40.5712,40.5326,40.5326,3116.0
2022-02-25 12:10:00,42.1,42.1,42.01,42.04,8362.0,40.5326,40.5326,40.446,40.4749,8362.0
2022-02-25 12:20:00,42.03,42.03,41.95,41.99,8223.0,40.4653,40.4653,40.3882,40.4267,8223.0
2022-02-25 12:30:00,42.0,42.15,42.0,42.15,10976.0,40.4364,40.5808,40.4364,40.5808,10976.0
2022-02-25 12:40:00,42.15,42.22,42.11,42.21,7836.0,40.5808,40.6482,40.5423,40.6386,7836.0
2022-02-25 12:50:00,42.24,42.45,42.24,42.42,20894.0,40.6674,40.8696,40.6674,40.8407,20894.0
2022-02-25 13:00:00,42.43,42.5,42.39,42.5,12978.0,40.8504,40.9178,40.8119,40.9178,12978.0
2022-02-25 13:10:00,42.48,42.52,42.42,42.52,8807.0,40.8985,40.937,40.8407,40.937,8807.0
2022-02-25 13:20:00,42.49,42.55,42.46,42.49,19956.0,40.9081,40.9659,40.8792,40.9081,19956.0
2022-02-25 13:30:00,42.51,42.66,42.51,42.66,6859.0,40.9274,41.0718,40.9274,41.0718,6859.0
2022-02-25 13:40:00,42.67,42.73,42.67,42.69,7971.0,41.0814,41.1392,41.0814,41.1007,7971.0
2022-02-25 13:50:00,42.68,42.68,42.56,42.57,8303.0,41.0911,41.0911,40.9755,40.9851,8303.0
2022-02-25 14:00:00,42.57,42.76,42.57,42.76,7484.0,40.9851,41.1681,40.9851,41.1681,7484.0
2022-02-25 14:10:00,42.76,42.79,42.71,42.71,6681.0,41.1681,41.197,41.1199,41.1199,6681.0
2022-02-25 14:20:00,42.71,42.87,42.68,42.85,8770.0,41.1199,41.274,41.0911,41.2547,8770.0
2022-02-25 14:30:00,42.84,42.93,42.82,42.88,34691.0,41.2451,41.3317,41.2258,41.2836,34691.0
2022-02-25 14:40:00,42.9,42.92,42.8,42.84,12561.0,41.3029,41.3221,41.2066,41.2451,12561.0
2022-02-25 14:50:00,42.84,42.89,42.82,42.89,15179.0,41.2451,41.2932,41.2258,41.2932,15179.0
2022-02-25 15:00:00,42.88,42.95,42.86,42.94,19115.0,41.2836,41.351,41.2644,41.3414,19115.0
2022-02-25 15:10:00,42.94,42.97,42.9,42.97,16811.0,41.3414,41.3703,41.3029,41.3703,16811.0
2022-02-25 15:20:00,42.98,43.03,42.96,42.96,15453.0,41.3799,41.428,41.3606,41.3606,15453.0
2022-02-25 15:30:00,42.96,42.97,42.85,42.9,23791.0,41.3606,41.3703,41.2547,41.3029,23791.0
2022-02-25 15:40:00,42.91,42.93,42.84,42.88,33682.0,41.3125,41.3317,41.2451,41.2836,33682.0
2022-02-25 15:50:00,42.88,42.98,42.86,42.97,119320.0,41.2836,41.3799,41.2644,41.3703,119320.0
2022-02-28 09:30:00,43.67,43.67,42.99,43.28,111779.0,42.0442,42.0442,41.3895,41.6687,111779.0
2022-02-28 09:40:00,43.26,43.42,43.13,43.15,26156.0,41.6495,41.8035,41.5243,41.5436,26156.0
2022-02-28 09:50:00,43.19,43.21,42.86,42.86,24273.0,41.5821,41.6013,41.2644,41.2644,24273.0
2022-02-28 10:00:00,42.87,43.09,42.82,42.98,52291.0,41.274,41.4858,41.2258,41.3799,52291.0
2022-02-28 10:10:00,42.99,43.2,42.99,43.18,25487.0,41.3895,41.5917,41.3895,41.5724,25487.0
2022-02-28 10:20:00,43.2,43.44,43.12,43.37,17788.0,41.5917,41.8228,41.5147,41.7554,17788.0
2022-02-28 10:30:00,43.38,43.4,43.23,43.24,23029.0,41.765,41.7842,41.6206,41.6302,23029.0
2022-02-28 10:40:00,43.25,43.34,43.07,43.14,12291.0,41.6398,41.7265,41.4665,41.5339,12291.0
2022-02-28 10:50:00,43.15,43.25,43.03,43.25,9865.0,41.5436,41.6398,41.428,41.6398,9865.0
2022-02-28 11:00:00,43.22,43.26,42.97,43.0,8665.0,41.611,41.6495,41.3703,41.3991,8665.0
2022-02-28 11:10:00,42.96,43.03,42.9,42.94,8946.0,41.3606,41.428,41.3029,41.3414,8946.0
2022-02-28 11:20:00,42.91,43.11,42.83,43.04,17302.0,41.3125,41.505,41.2355,41.4377,17302.0
2022-02-28 11:30:00,43.07,43.24,43.06,43.08,7474.0,41.4665,41.6302,41.4569,41.4762,7474.0
2022-02-28 11:40:00,43.09,43.1,42.84,42.84,17104.0,41.4858,41.4954,41.2451,41.2451,17104.0
2022-02-28 11:50:00,42.83,42.88,42.74,42.8,20826.0,41.2355,41.2836,41.1488,41.2066,20826.0
2022-02-28 12:00:00,42.86,42.95,42.78,42.91,5968.0,41.2644,41.351,41.1873,41.3125,5968.0
2022-02-28 12:10:00,42.9,42.9,42.76,42.84,10650.0,41.3029,41.3029,41.1681,41.2451,10650.0
2022-02-28 12:20:00,42.84,42.9,42.79,42.85,7372.0,41.2451,41.3029,41.197,41.2547,7372.0
2022-02-28 12:30:00,42.85,42.9,42.62,42.64,9517.0,41.2547,41.3029,41.0333,41.0525,9517.0
2022-02-28 12:40:00,42.64,42.73,42.62,42.73,7461.0,41.0525,41.1392,41.0333,41.1392,7461.0
2022-02-28 12:50:00,42.76,42.96,42.73,42.96,6004.0,41.1681,41.3606,41.1392,41.3606,6004.0
2022-02-28 13:00:00,42.99,42.99,42.9,42.99,4657.0,41.3895,41.3895,41.3029,41.3895,4657.0
2022-02-28 13:10:00,42.98,42.99,42.9,42.95,7542.0,41.3799,41.3895,41.3029,41.351,7542.0
2022-02-28 13:20:00,42.9,42.9,42.75,42.82,6496.0,41.3029,41.3029,41.1584,41.2258,6496.0
2022-02-28 13:30:00,42.83,42.9,42.8,42.85,4848.0,41.2355,41.3029,41.2066,41.2547,4848.0
2022-02-28 13:40:00,42.83,42.87,42.76,42.87,4835.0,41.2355,41.274,41.1681,41.274,4835.0
2022-02-28 13:50:00,42.91,42.95,42.85,42.95,5061.0,41.3125,41.351,41.2547,41.351,5061.0
2022-02-28 14:00:00,42.95,42.97,42.8,42.82,5825.0,41.351,41.3703,41.2066,41.2258,5825.0
2022-02-28 14:10:00,42.8,42.85,42.72,42.77,6067.0,41.2066,41.2547,41.1296,41.1777,6067.0
2022-02-28 14:20:00,42.8,42.92,42.8,42.87,7642.0,41.2066,41.3221,41.2066,41.274,7642.0
2022-02-28 14:30:00,42.9,42.91,42.81,42.82,7173.0,41.3029,41.3125,41.2162,41.2258,7173.0
2022-02-28 14:40:00,42.84,42.95,42.83,42.87,6941.0,41.2451,41.351,41.2355,41.274,6941.0
2022-02-28 14:50:00,42.88,43.1,42.87,43.1,7108.0,41.2836,41.4954,41.274,41.4954,7108.0
2022-02-28 15:00:00,43.1,43.16,43.07,43.07,10854.0,41.4954,41.5532,41.4665,41.4665,10854.0
2022-02-28 15:10:00,43.08,43.11,43.04,43.05,9538.0,41.4762,41.505,41.4377,41.4473,9538.0
2022-02-28 15:20:00,43.05,43.17,43.05,43.16,13615.0,41.4473,41.5628,41.4473,41.5532,13615.0
2022-02-28 15:30:00,43.14,43.2,43.0,43.01,20458.0,41.5339,41.5917,41.3991,41.4088,20458.0
2022-02-28 15:40:00,43.02,43.06,42.97,42.99,31403.0,41.4184,41.4569,41.3703,41.3895,31403.0
2022-02-28 15:50:00,43.0,43.17,43.0,43.13,68079.0,41.3991,41.5628,41.3991,41.5243,68079.0
2022-03-01 09:30:00,43.57,44.55,43.44,44.49,187462.0,41.9479,42.8914,41.8228,42.8337,187462.0
2022-03-01 09:40:00,44.46,44.75,44.44,44.52,24579.0,42.8048,43.084,42.7855,42.8626,24579.0
2022-03-01 09:50:00,44.5,44.95,44.45,44.82,38212.0,42.8433,43.2765,42.7952,43.1514,38212.0
2022-03-01 10:00:00,44.83,44.95,44.51,44.51,55244.0,43.161,43.2765,42.8529,42.8529,55244.0
2022-03-01 10:10:00,44.51,44.65,44.3,44.35,20503.0,42.8529,42.9877,42.6507,42.6989,20503.0
2022-03-01 10:20:00,44.38,44.52,44.3,44.33,17603.0,42.7278,42.8626,42.6507,42.6796,17603.0
2022-03-01 10:30:00,44.45,44.67,44.44,44.6,18079.0,42.7952,43.007,42.7855,42.9396,18079.0
2022-03-01 10:40:00,44.56,44.75,44.52,44.56,26202.0,42.9011,43.084,42.8626,42.9011,26202.0
2022-03-01 10:50:00,44.58,44.6,44.31,44.37,13656.0,42.9203,42.9396,42.6604,42.7181,13656.0
2022-03-01 11:00:00,44.38,44.39,44.23,44.32,11791.0,42.7278,42.7374,42.5833,42.67,11791.0
2022-03-01 11:10:00,44.36,44.52,44.36,44.5,10214.0,42.7085,42.8626,42.7085,42.8433,10214.0
2022-03-01 11:20:00,44.51,44.66,44.51,44.66,20211.0,42.8529,42.9973,42.8529,42.9973,20211.0
2022-03-01 11:30:00,44.67,44.69,44.45,44.46,15563.0,43.007,43.0262,42.7952,42.8048,15563.0
2022-03-01 11:40:00,44.51,44.64,44.42,44.62,15227.0,42.8529,42.9781,42.7663,42.9588,15227.0
2022-03-01 11:50:00,44.62,44.71,44.45,44.49,45903.0,42.9588,43.0455,42.7952,42.8337,45903.0
2022-03-01 12:00:00,44.5,44.59,44.41,44.51,24832.0,42.8433,42.9299,42.7566,42.8529,24832.0
2022-03-01 12:10:00,44.52,44.56,44.45,44.49,8983.0,42.8626,42.9011,42.7952,42.8337,8983.0
2022-03-01 12:20:00,44.52,44.67,44.52,44.61,9492.0,42.8626,43.007,42.8626,42.9492,9492.0
2022-03-01 12:30:00,44.62,44.67,44.56,44.67,4946.0,42.9588,43.007,42.9011,43.007,4946.0
2022-03-01 12:40:00,44.64,44.69,44.56,44.61,10542.0,42.9781,43.0262,42.9011,42.9492,10542.0
2022-03-01 12:50:00,44.6,44.86,44.59,44.85,8889.0,42.9396,43.1899,42.9299,43.1803,8889.0
2022-03-01 13:00:00,44.83,44.98,44.83,44.91,15792.0,43.161,43.3054,43.161,43.238,15792.0
2022-03-01 13:10:00,44.9,44.97,44.85,44.93,10224.0,43.2284,43.2958,43.1803,43.2573,10224.0
2022-03-01 13:20:00,44.95,45.08,44.92,45.03,22723.0,43.2765,43.4017,43.2477,43.3536,22723.0
2022-03-01 13:30:00,45.02,45.09,44.75,44.85,20959.0,43.3439,43.4113,43.084,43.1803,20959.0
2022-03-01 13:40:00,44.91,45.01,44.88,44.93,12207.0,43.238,43.3343,43.2091,43.2573,12207.0
2022-03-01 13:50:00,44.95,45.11,44.95,45.06,12253.0,43.2765,43.4306,43.2765,43.3824,12253.0
2022-03-01 14:00:00,45.04,45.07,44.9,45.03,33799.0,43.3632,43.3921,43.2284,43.3536,33799.0
2022-03-01 14:10:00,45.03,45.03,44.79,44.87,19081.0,43.3536,43.3536,43.1225,43.1995,19081.0
2022-03-01 14:20:00,44.86,45.09,44.85,44.99,17208.0,43.1899,43.4113,43.1803,43.3151,17208.0
2022-03-01 14:30:00,45.0,45.11,44.99,45.06,12691.0,43.3247,43.4306,43.3151,43.3824,12691.0
2022-03-01 14:40:00,45.07,45.11,45.02,45.09,16089.0,43.3921,43.4306,43.3439,43.4113,16089.0
2022-03-01 14:50:00,45.07,45.07,44.91,45.06,13344.0,43.3921,43.3921,43.238,43.3824,13344.0
2022-03-01 15:00:00,45.06,45.2,45.06,45.18,34501.0,43.3824,43.5172,43.3824,43.498,34501.0
2022-03-01 15:10:00,45.17,45.18,44.98,45.03,26770.0,43.4884,43.498,43.3054,43.3536,26770.0
2022-03-01 15:20:00,45.03,45.04,44.91,44.99,27505.0,43.3536,43.3632,43.238,43.3151,27505.0
2022-03-01 15:30:00,44.99,45.28,44.96,45.27,41565.0,43.3151,43.5943,43.2862,43.5846,41565.0
2022-03-01 15:40:00,45.26,45.31,45.18,45.2,112894.0,43.575,43.6231,43.498,43.5172,112894.0
2022-03-01 15:50:00,45.2,45.36,45.18,45.35,136460.0,43.5172,43.6713,43.498,43.6617,136460.0
2022-03-02 09:30:00,44.7,44.72,44.41,44.5,140316.0,43.0359,43.0551,42.7566,42.8433,140316.0
2022-03-02 09:40:00,44.47,44.81,44.38,44.75,54730.0,42.8144,43.1418,42.7278,43.084,54730.0
2022-03-02 09:50:00,44.72,45.06,44.72,44.91,26373.0,43.0551,43.3824,43.0551,43.238,26373.0
2022-03-02 10:00:00,44.89,45.05,44.83,44.98,24815.0,43.2188,43.3728,43.161,43.3054,24815.0
2022-03-02 10:10:00,44.99,45.13,44.94,45.02,24951.0,43.3151,43.4498,43.2669,43.3439,24951.0
2022-03-02 10:20:00,44.99,45.29,44.96,45.18,32312.0,43.3151,43.6039,43.2862,43.498,32312.0
2022-03-02 10:30:00,45.14,45.16,44.73,44.84,34426.0,43.4595,43.4787,43.0647,43.1706,34426.0
2022-03-02 10:40:00,44.83,44.97,44.66,44.93,16402.0,43.161,43.2958,42.9973,43.2573,16402.0
2022-03-02 10:50:00,44.93,44.98,44.7,44.86,12132.0,43.2573,43.3054,43.0359,43.1899,12132.0
2022-03-02 11:00:00,44.86,44.94,44.58,44.58,31591.0,43.1899,43.2669,42.9203,42.9203,31591.0
2022-03-02 11:10:00,44.56,44.72,44.38,44.7,33060.0,42.9011,43.0551,42.7278,43.0359,33060.0
2022-03-02 11:20:00,44.66,44.93,44.66,44.88,14014.0,42.9973,43.2573,42.9973,43.2091,14014.0
2022-03-02 11:30:00,44.9,44.9,44.59,44.72,54407.0,43.2284,43.2284,42.9299,43.0551,54407.0
2022-03-02 11:40:00,44.73,44.75,44.56,44.57,20207.0,43.0647,43.084,42.9011,42.9107,20207.0
2022-03-02 11:50:00,44.58,44.75,44.58,44.67,24941.0,42.9203,43.084,42.9203,43.007,24941.0
2022-03-02 12:00:00,44.66,44.67,44.48,44.52,21791.0,42.9973,43.007,42.824,42.8626,21791.0
2022-03-02 12:10:00,44.52,44.67,44.52,44.64,20087.0,42.8626,43.007,42.8626,42.9781,20087.0
2022-03-02 12:20:00,44.65,44.65,44.57,44.58,7284.0,42.9877,42.9877,42.9107,42.9203,7284.0
2022-03-02 12:30:00,44.58,44.67,44.54,44.57,10893.0,42.9203,43.007,42.8818,42.9107,10893.0
2022-03-02 12:40:00,44.56,44.56,44.5,44.5,11161.0,42.9011,42.9011,42.8433,42.8433,11161.0
2022-03-02 12:50:00,44.5,44.55,44.48,44.53,10243.0,42.8433,42.8914,42.824,42.8722,10243.0
2022-03-02 13:00:00,44.52,44.68,44.49,44.68,8696.0,42.8626,43.0166,42.8337,43.0166,8696.0
2022-03-02 13:10:00,44.67,44.73,44.66,44.66,9008.0,43.007,43.0647,42.9973,42.9973,9008.0
2022-03-02 13:20:00,44.66,44.66,44.4,44.55,21950.0,42.9973,42.9973,42.747,42.8914,21950.0
2022-03-02 13:30:00,44.53,44.67,44.53,44.66,6432.0,42.8722,43.007,42.8722,42.9973,6432.0
2022-03-02 13:40:00,44.65,44.77,44.63,44.73,7562.0,42.9877,43.1032,42.9685,43.0647,7562.0
2022-03-02 13:50:00,44.71,44.73,44.64,44.69,11480.0,43.0455,43.0647,42.9781,43.0262,11480.0
2022-03-02 14:00:00,44.7,44.94,44.7,44.93,14151.0,43.0359,43.2669,43.0359,43.2573,14151.0
2022-03-02 14:10:00,44.94,45.02,44.9,44.92,12135.0,43.2669,43.3439,43.2284,43.2477,12135.0
2022-03-02 14:20:00,44.9,44.98,44.86,44.98,6069.0,43.2284,43.3054,43.1899,43.3054,6069.0
2022-03-02 14:30:00,44.97,45.02,44.92,44.98,8586.0,43.2958,43.3439,43.2477,43.3054,8586.0
2022-03-02 14:40:00,44.99,45.06,44.99,45.04,6018.0,43.3151,43.3824,43.3151,43.3632,6018.0
2022-03-02 14:50:00,45.03,45.13,45.01,45.04,11119.0,43.3536,43.4498,43.3343,43.3632,11119.0
2022-03-02 15:00:00,45.05,45.25,45.04,45.21,18301.0,43.3728,43.5654,43.3632,43.5269,18301.0
2022-03-02 15:10:00,45.2,45.25,45.15,45.16,13660.0,43.5172,43.5654,43.4691,43.4787,13660.0
2022-03-02 15:20:00,45.14,45.19,45.13,45.18,16190.0,43.4595,43.5076,43.4498,43.498,16190.0
2022-03-02 15:30:00,45.16,45.2,45.1,45.1,28195.0,43.4787,43.5172,43.421,43.421,28195.0
2022-03-02 15:40:00,45.1,45.16,45.06,45.06,35473.0,43.421,43.4787,43.3824,43.3824,35473.0
2022-03-02 15:50:00,45.06,45.18,44.98,45.02,138292.0,43.3824,43.498,43.3054,43.3439,138292.0
2022-03-03 09:30:00,45.15,45.19,44.92,45.08,79987.0,43.4691,43.5076,43.2477,43.4017,79987.0
2022-03-03 09:40:00,44.97,45.24,44.96,45.23,27967.0,43.2958,43.5557,43.2862,43.5461,27967.0
2022-03-03 09:50:00,45.21,45.26,44.92,44.96,20598.0,43.5269,43.575,43.2477,43.2862,20598.0
2022-03-03 10:00:00,44.97,45.08,44.9,45.01,26799.0,43.2958,43.4017,43.2284,43.3343,26799.0
2022-03-03 10:10:00,45.0,45.0,44.73,44.74,14604.0,43.3247,43.3247,43.0647,43.0744,14604.0
2022-03-03 10:20:00,44.8,44.92,44.7,44.74,19562.0,43.1321,43.2477,43.0359,43.0744,19562.0
2022-03-03 10:30:00,44.77,44.9,44.76,44.83,17186.0,43.1032,43.2284,43.0936,43.161,17186.0
2022-03-03 10:40:00,44.85,44.97,44.72,44.92,13950.0,43.1803,43.2958,43.0551,43.2477,13950.0
2022-03-03 10:50:00,44.92,44.92,44.7,44.72,7892.0,43.2477,43.2477,43.0359,43.0551,7892.0
2022-03-03 11:00:00,44.7,44.78,44.62,44.75,13344.0,43.0359,43.1129,42.9588,43.084,13344.0
2022-03-03 11:10:00,44.74,44.74,44.61,44.63,23707.0,43.0744,43.0744,42.9492,42.9685,23707.0
2022-03-03 11:20:00,44.63,44.71,44.41,44.69,32815.0,42.9685,43.0455,42.7566,43.0262,32815.0
2022-03-03 11:30:00,44.72,44.76,44.62,44.7,15386.0,43.0551,43.0936,42.9588,43.0359,15386.0
2022-03-03 11:40:00,44.71,44.79,44.7,44.73,12588.0,43.0455,43.1225,43.0359,43.0647,12588.0
2022-03-03 11:50:00,44.68,44.75,44.55,44.58,16729.0,43.0166,43.084,42.8914,42.9203,16729.0
2022-03-03 12:00:00,44.57,44.71,44.57,44.69,19323.0,42.9107,43.0455,42.9107,43.0262,19323.0
2022-03-03 12:10:00,44.7,44.76,44.68,44.69,14593.0,43.0359,43.0936,43.0166,43.0262,14593.0
2022-03-03 12:20:00,44.68,44.68,44.6,44.6,8322.0,43.0166,43.0166,42.9396,42.9396,8322.0
2022-03-03 12:30:00,44.59,44.89,44.59,44.8,41602.0,42.9299,43.2188,42.9299,43.1321,41602.0
2022-03-03 12:40:00,44.78,44.8,44.56,44.58,19341.0,43.1129,43.1321,42.9011,42.9203,19341.0
2022-03-03 12:50:00,44.57,44.66,44.49,44.66,11824.0,42.9107,42.9973,42.8337,42.9973,11824.0
2022-03-03 13:00:00,44.65,44.7,44.61,44.7,6934.0,42.9877,43.0359,42.9492,43.0359,6934.0
2022-03-03 13:10:00,44.68,44.82,44.68,44.79,11778.0,43.0166,43.1514,43.0166,43.1225,11778.0
2022-03-03 13:20:00,44.8,44.94,44.79,44.88,8575.0,43.1321,43.2669,43.1225,43.2091,8575.0
2022-03-03 13:30:00,44.88,44.95,44.86,44.91,8231.0,43.2091,43.2765,43.1899,43.238,8231.0
2022-03-03 13:40:00,44.91,44.94,44.85,44.9,6004.0,43.238,43.2669,43.1803,43.2284,6004.0
2022-03-03 13:50:00,44.95,44.95,44.86,44.9,16704.0,43.2765,43.2765,43.1899,43.2284,16704.0
2022-03-03 14:00:00,44.93,44.98,44.82,44.82,6542.0,43.2573,43.3054,43.1514,43.1514,6542.0
2022-03-03 14:10:00,44.81,44.97,44.81,44.94,5709.0,43.1418,43.2958,43.1418,43.2669,5709.0
2022-03-03 14:20:00,44.94,44.97,44.88,44.94,8583.0,43.2669,43.2958,43.2091,43.2669,8583.0
2022-03-03 14:30:00,44.95,45.03,44.95,45.02,13424.0,43.2765,43.3536,43.2765,43.3439,13424.0
2022-03-03 14:40:00,45.04,45.06,44.99,45.0,11607.0,43.3632,43.3824,43.3151,43.3247,11607.0
2022-03-03 14:50:00,45.0,45.0,44.83,44.95,11726.0,43.3247,43.3247,43.161,43.2765,11726.0
2022-03-03 15:00:00,44.93,44.95,44.86,44.95,27328.0,43.2573,43.2765,43.1899,43.2765,27328.0
2022-03-03 15:10:00,44.94,45.17,44.93,45.15,35047.0,43.2669,43.4884,43.2573,43.4691,35047.0
2022-03-03 15:20:00,45.14,45.28,45.12,45.27,21658.0,43.4595,43.5943,43.4402,43.5846,21658.0
2022-03-03 15:30:00,45.28,45.33,45.28,45.3,15279.0,43.5943,43.6424,43.5943,43.6135,15279.0
2022-03-03 15:40:00,45.3,45.3,45.15,45.2,29535.0,43.6135,43.6135,43.4691,43.5172,29535.0
2022-03-03 15:50:00,45.19,45.4,45.17,45.38,86649.0,43.5076,43.7098,43.4884,43.6905,86649.0
2022-03-04 09:30:00,45.6,46.01,45.57,45.99,208992.0,43.9023,44.2971,43.8735,44.2778,208992.0
2022-03-04 09:40:00,45.98,46.1,45.9,46.04,34129.0,44.2682,44.3837,44.1912,44.326,34129.0
2022-03-04 09:50:00,46.06,46.12,45.66,45.7,21494.0,44.3452,44.403,43.9601,43.9986,21494.0
2022-03-04 10:00:00,45.72,45.83,45.52,45.81,47481.0,44.0179,44.1238,43.8253,44.1045,47481.0
2022-03-04 10:10:00,45.8,46.18,45.8,46.05,31139.0,44.0949,44.4608,44.0949,44.3356,31139.0
2022-03-04 10:20:00,46.07,46.11,45.87,46.0,16419.0,44.3548,44.3934,44.1623,44.2875,16419.0
2022-03-04 10:30:00,46.01,46.05,45.69,45.7,23031.0,44.2971,44.3356,43.989,43.9986,23031.0
2022-03-04 10:40:00,45.7,45.81,45.58,45.71,34961.0,43.9986,44.1045,43.8831,44.0082,34961.0
2022-03-04 10:50:00,45.71,45.9,45.71,45.87,9636.0,44.0082,44.1912,44.0082,44.1623,9636.0
2022-03-04 11:00:00,45.87,45.96,45.79,45.93,14065.0,44.1623,44.2489,44.0853,44.2201,14065.0
2022-03-04 11:10:00,45.92,46.09,45.86,46.07,14195.0,44.2104,44.3741,44.1527,44.3548,14195.0
2022-03-04 11:20:00,46.09,46.21,46.07,46.09,11763.0,44.3741,44.4896,44.3548,44.3741,11763.0
2022-03-04 11:30:00,46.12,46.14,45.9,46.07,8864.0,44.403,44.4222,44.1912,44.3548,8864.0
2022-03-04 11:40:00,46.05,46.22,46.03,46.22,6008.0,44.3356,44.4993,44.3163,44.4993,6008.0
2022-03-04 11:50:00,46.24,46.26,46.13,46.14,11163.0,44.5185,44.5378,44.4126,44.4222,11163.0
2022-03-04 12:00:00,46.15,46.19,46.13,46.18,14123.0,44.4319,44.4704,44.4126,44.4608,14123.0
2022-03-04 12:10:00,46.16,46.31,46.11,46.16,11111.0,44.4415,44.5859,44.3934,44.4415,11111.0
2022-03-04 12:20:00,46.15,46.15,46.04,46.07,15087.0,44.4319,44.4319,44.326,44.3548,15087.0
2022-03-04 12:30:00,46.07,46.1,45.99,46.06,11836.0,44.3548,44.3837,44.2778,44.3452,11836.0
2022-03-04 12:40:00,46.07,46.2,46.04,46.2,8493.0,44.3548,44.48,44.326,44.48,8493.0
2022-03-04 12:50:00,46.2,46.3,46.2,46.29,13665.0,44.48,44.5763,44.48,44.5667,13665.0
2022-03-04 13:00:00,46.3,46.41,46.29,46.38,13406.0,44.5763,44.6822,44.5667,44.6533,13406.0
2022-03-04 13:10:00,46.37,46.37,46.31,46.31,10851.0,44.6437,44.6437,44.5859,44.5859,10851.0
2022-03-04 13:20:00,46.32,46.36,46.31,46.35,10271.0,44.5955,44.6341,44.5859,44.6244,10271.0
2022-03-04 13:30:00,46.37,46.48,46.34,46.48,34081.0,44.6437,44.7496,44.6148,44.7496,34081.0
2022-03-04 13:40:00,46.47,46.47,46.34,46.34,7942.0,44.74,44.74,44.6148,44.6148,7942.0
2022-03-04 13:50:00,46.31,46.31,46.15,46.24,9295.0,44.5859,44.5859,44.4319,44.5185,9295.0
2022-03-04 14:00:00,46.25,46.43,46.24,46.4,8257.0,44.5281,44.7014,44.5185,44.6726,8257.0
2022-03-04 14:10:00,46.4,46.53,46.35,46.52,8872.0,44.6726,44.7977,44.6244,44.7881,8872.0
2022-03-04 14:20:00,46.53,46.63,46.53,46.62,20561.0,44.7977,44.894,44.7977,44.8844,20561.0
2022-03-04 14:30:00,46.61,46.76,46.59,46.76,15539.0,44.8747,45.0192,44.8555,45.0192,15539.0
2022-03-04 14:40:00,46.76,46.78,46.67,46.68,16771.0,45.0192,45.0384,44.9325,44.9421,16771.0
2022-03-04 14:50:00,46.68,46.7,46.46,46.5,13278.0,44.9421,44.9614,44.7303,44.7688,13278.0
2022-03-04 15:00:00,46.5,46.63,46.44,46.6,13301.0,44.7688,44.894,44.7111,44.8651,13301.0
2022-03-04 15:10:00,46.59,46.66,46.55,46.65,28126.0,44.8555,44.9229,44.817,44.9133,28126.0
2022-03-04 15:20:00,46.66,46.78,46.65,46.72,41380.0,44.9229,45.0384,44.9133,44.9806,41380.0
2022-03-04 15:30:00,46.72,46.77,46.68,46.69,42161.0,44.9806,45.0288,44.9421,44.9518,42161.0
2022-03-04 15:40:00,46.7,46.7,46.49,46.52,87054.0,44.9614,44.9614,44.7592,44.7881,87054.0
2022-03-04 15:50:00,46.52,46.63,46.48,46.56,142640.0,44.7881,44.894,44.7496,44.8266,142640.0
2022-03-07 09:30:00,46.8,46.94,46.47,46.58,259089.0,45.0577,45.1925,44.74,44.8459,259089.0
2022-03-07 09:40:00,46.58,47.12,46.47,47.12,64980.0,44.8459,45.3658,44.74,45.3658,64980.0
2022-03-07 09:50:00,47.12,47.35,47.02,47.27,39853.0,45.3658,45.5872,45.2695,45.5102,39853.0
2022-03-07 10:00:00,47.3,47.32,47.11,47.26,59935.0,45.5391,45.5583,45.3561,45.5005,59935.0
2022-03-07 10:10:00,47.24,47.44,47.18,47.39,79297.0,45.4813,45.6738,45.4235,45.6257,79297.0
2022-03-07 10:20:00,47.39,47.61,47.37,47.51,63335.0,45.6257,45.8375,45.6064,45.7412,63335.0
2022-03-07 10:30:00,47.53,48.04,47.45,47.94,84217.0,45.7605,46.2515,45.6835,46.1552,84217.0
2022-03-07 10:40:00,47.95,48.01,47.72,47.74,61226.0,46.1649,46.2226,45.9434,45.9627,61226.0
2022-03-07 10:50:00,47.75,47.75,47.41,47.43,39079.0,45.9723,45.9723,45.645,45.6642,39079.0
2022-03-07 11:00:00,47.45,47.51,47.24,47.37,48458.0,45.6835,45.7412,45.4813,45.6064,48458.0
2022-03-07 11:10:00,47.37,47.73,47.37,47.57,19836.0,45.6064,45.953,45.6064,45.799,19836.0
2022-03-07 11:20:00,47.55,47.58,47.38,47.47,21823.0,45.7797,45.8086,45.6161,45.7027,21823.0
2022-03-07 11:30:00,47.46,47.51,47.33,47.49,21266.0,45.6931,45.7412,45.5679,45.722,21266.0
2022-03-07 11:40:00,47.47,47.49,47.29,47.34,26536.0,45.7027,45.722,45.5294,45.5776,26536.0
2022-03-07 11:50:00,47.33,47.37,46.99,47.04,19324.0,45.5679,45.6064,45.2406,45.2887,19324.0
2022-03-07 12:00:00,47.05,47.07,46.91,47.04,50320.0,45.2984,45.3176,45.1636,45.2887,50320.0
2022-03-07 12:10:00,47.06,47.12,46.81,46.81,15562.0,45.308,45.3658,45.0673,45.0673,15562.0
2022-03-07 12:20:00,46.85,46.86,46.73,46.77,21141.0,45.1058,45.1154,44.9903,45.0288,21141.0
2022-03-07 12:30:00,46.79,46.88,46.76,46.83,11658.0,45.048,45.1347,45.0192,45.0866,11658.0
2022-03-07 12:40:00,46.87,46.91,46.67,46.71,14645.0,45.1251,45.1636,44.9325,44.971,14645.0
2022-03-07 12:50:00,46.68,46.86,46.63,46.83,20159.0,44.9421,45.1154,44.894,45.0866,20159.0
2022-03-07 13:00:00,46.79,47.15,46.79,47.12,14696.0,45.048,45.3946,45.048,45.3658,14696.0
2022-03-07 13:10:00,47.11,47.13,46.98,47.03,17488.0,45.3561,45.3754,45.231,45.2791,17488.0
2022-03-07 13:20:00,47.05,47.3,47.04,47.28,21867.0,45.2984,45.5391,45.2887,45.5198,21867.0
2022-03-07 13:30:00,47.29,47.37,47.27,47.37,26835.0,45.5294,45.6064,45.5102,45.6064,26835.0
2022-03-07 13:40:00,47.38,47.48,47.33,47.44,15525.0,45.6161,45.7124,45.5679,45.6738,15525.0
2022-03-07 13:50:00,47.4,47.5,47.32,47.36,9460.0,45.6353,45.7316,45.5583,45.5968,9460.0
2022-03-07 14:00:00,47.36,47.56,47.36,47.53,11053.0,45.5968,45.7894,45.5968,45.7605,11053.0
2022-03-07 14:10:00,47.54,47.57,47.49,47.51,12828.0,45.7701,45.799,45.722,45.7412,12828.0
2022-03-07 14:20:00,47.51,47.63,47.42,47.42,9317.0,45.7412,45.8568,45.6546,45.6546,9317.0
2022-03-07 14:30:00,47.37,47.53,47.28,47.53,18932.0,45.6064,45.7605,45.5198,45.7605,18932.0
2022-03-07 14:40:00,47.52,47.7,47.51,47.7,15876.0,45.7509,45.9242,45.7412,45.9242,15876.0
2022-03-07 14:50:00,47.7,47.74,47.64,47.64,14180.0,45.9242,45.9627,45.8664,45.8664,14180.0
2022-03-07 15:00:00,47.64,47.66,47.52,47.56,13958.0,45.8664,45.8857,45.7509,45.7894,13958.0
2022-03-07 15:10:00,47.55,47.59,47.44,47.56,21510.0,45.7797,45.8183,45.6738,45.7894,21510.0
2022-03-07 15:20:00,47.59,47.65,47.45,47.47,18627.0,45.8183,45.876,45.6835,45.7027,18627.0
2022-03-07 15:30:00,47.45,47.56,47.45,47.52,18142.0,45.6835,45.7894,45.6835,45.7509,18142.0
2022-03-07 15:40:00,47.52,47.53,47.45,47.45,29343.0,45.7509,45.7605,45.6835,45.6835,29343.0
2022-03-07 15:50:00,47.45,47.56,47.43,47.54,110056.0,45.6835,45.7894,45.6642,45.7701,110056.0
2022-03-08 09:30:00,48.49,48.9,48.15,48.89,155865.0,46.6848,47.0795,46.3574,47.0699,155865.0
2022-03-08 09:40:00,48.89,49.03,48.47,49.03,93901.0,47.0699,47.2046,46.6655,47.2046,93901.0
2022-03-08 09:50:00,49.02,49.17,48.88,49.06,89655.0,47.195,47.3394,47.0602,47.2335,89655.0
2022-03-08 10:00:00,49.12,49.84,49.12,49.6,148663.0,47.2913,47.9845,47.2913,47.7534,148663.0
2022-03-08 10:10:00,49.59,49.93,49.4,49.78,98397.0,47.7438,48.0711,47.5609,47.9267,98397.0
2022-03-08 10:20:00,49.8,49.93,49.62,49.86,62221.0,47.946,48.0711,47.7727,48.0037,62221.0
2022-03-08 10:30:00,49.89,50.21,49.83,49.96,99070.0,48.0326,48.3407,47.9749,48.1,99070.0
2022-03-08 10:40:00,49.97,50.29,49.62,49.62,84399.0,48.1097,48.4177,47.7727,47.7727,84399.0
2022-03-08 10:50:00,49.6,49.6,49.04,49.14,88008.0,47.7534,47.7534,47.2143,47.3106,88008.0
2022-03-08 11:00:00,49.1,49.49,48.92,49.47,52144.0,47.272,47.6475,47.0987,47.6283,52144.0
2022-03-08 11:10:00,49.42,49.56,49.1,49.43,46792.0,47.5801,47.7149,47.272,47.5898,46792.0
2022-03-08 11:20:00,49.42,49.62,49.38,49.49,25087.0,47.5801,47.7727,47.5416,47.6475,25087.0
2022-03-08 11:30:00,49.48,49.77,49.39,49.62,33174.0,47.6379,47.9171,47.5512,47.7727,33174.0
2022-03-08 11:40:00,49.67,49.68,49.37,49.41,27666.0,47.8208,47.8304,47.532,47.5705,27666.0
2022-03-08 11:50:00,49.4,49.92,49.4,49.82,47119.0,47.5609,48.0615,47.5609,47.9652,47119.0
2022-03-08 12:00:00,49.81,49.88,49.52,49.62,61912.0,47.9556,48.023,47.6764,47.7727,61912.0
2022-03-08 12:10:00,49.62,49.63,48.42,48.42,112558.0,47.7727,47.7823,46.6174,46.6174,112558.0
2022-03-08 12:20:00,48.43,48.82,48.29,48.35,77334.0,46.627,47.0025,46.4922,46.55,77334.0
2022-03-08 12:30:00,48.35,48.38,47.55,47.55,99080.0,46.55,46.5788,45.7797,45.7797,99080.0
2022-03-08 12:40:00,47.55,47.85,47.34,47.35,82937.0,45.7797,46.0686,45.5776,45.5872,82937.0
2022-03-08 12:50:00,47.38,47.86,47.36,47.8,60853.0,45.6161,46.0782,45.5968,46.0204,60853.0
2022-03-08 13:00:00,47.81,47.92,47.7,47.82,35978.0,46.0301,46.136,45.9242,46.0397,35978.0
2022-03-08 13:10:00,47.74,47.86,47.65,47.68,38626.0,45.9627,46.0782,45.876,45.9049,38626.0
2022-03-08 13:20:00,47.69,48.09,47.66,48.02,62611.0,45.9145,46.2996,45.8857,46.2322,62611.0
2022-03-08 13:30:00,48.0,48.25,47.97,48.18,72480.0,46.213,46.4537,46.1841,46.3863,72480.0
2022-03-08 13:40:00,48.19,48.34,47.88,48.02,52773.0,46.3959,46.5403,46.0975,46.2322,52773.0
2022-03-08 13:50:00,48.02,48.02,47.83,47.87,21390.0,46.2322,46.2322,46.0493,46.0878,21390.0
2022-03-08 14:00:00,47.85,47.92,47.42,47.49,39633.0,46.0686,46.136,45.6546,45.722,39633.0
2022-03-08 14:10:00,47.49,47.53,47.26,47.27,39896.0,45.722,45.7605,45.5005,45.5102,39896.0
2022-03-08 14:20:00,47.28,47.62,47.28,47.58,36910.0,45.5198,45.8471,45.5198,45.8086,36910.0
2022-03-08 14:30:00,47.57,47.7,47.49,47.52,25771.0,45.799,45.9242,45.722,45.7509,25771.0
2022-03-08 14:40:00,47.52,47.53,47.36,47.47,36298.0,45.7509,45.7605,45.5968,45.7027,36298.0
2022-03-08 14:50:00,47.48,47.7,47.39,47.68,36777.0,45.7124,45.9242,45.6257,45.9049,36777.0
2022-03-08 15:00:00,47.69,47.7,47.41,47.48,22614.0,45.9145,45.9242,45.645,45.7124,22614.0
2022-03-08 15:10:00,47.49,47.65,47.48,47.64,29974.0,45.722,45.876,45.7124,45.8664,29974.0
2022-03-08 15:20:00,47.61,47.73,47.61,47.67,69762.0,45.8375,45.953,45.8375,45.8953,69762.0
2022-03-08 15:30:00,47.66,47.7,47.59,47.69,43036.0,45.8857,45.9242,45.8183,45.9145,43036.0
2022-03-08 15:40:00,47.69,47.85,47.65,47.82,61700.0,45.9145,46.0686,45.876,46.0397,61700.0
2022-03-08 15:50:00,47.83,48.08,47.83,47.97,156387.0,46.0493,46.29,46.0493,46.1841,156387.0
2022-03-09 09:30:00,46.34,47.04,46.04,47.03,229493.0,44.6148,45.2887,44.326,45.2791,229493.0
2022-03-09 09:40:00,47.01,47.31,46.67,46.83,71470.0,45.2599,45.5487,44.9325,45.0866,71470.0
2022-03-09 09:50:00,46.85,47.16,46.63,46.68,48594.0,45.1058,45.4043,44.894,44.9421,48594.0
2022-03-09 10:00:00,46.67,47.13,46.66,46.96,35306.0,44.9325,45.3754,44.9229,45.2117,35306.0
2022-03-09 10:10:00,46.96,47.17,46.85,47.04,27928.0,45.2117,45.4139,45.1058,45.2887,27928.0
2022-03-09 10:20:00,47.02,47.19,46.82,46.94,16921.0,45.2695,45.4331,45.0769,45.1925,16921.0
2022-03-09 10:30:00,46.94,47.28,46.94,47.16,24328.0,45.1925,45.5198,45.1925,45.4043,24328.0
2022-03-09 10:40:00,47.14,47.27,47.06,47.16,13744.0,45.385,45.5102,45.308,45.4043,13744.0
2022-03-09 10:50:00,47.17,47.32,47.11,47.22,15120.0,45.4139,45.5583,45.3561,45.462,15120.0
2022-03-09 11:00:00,47.2,47.37,47.03,47.3,30737.0,45.4428,45.6064,45.2791,45.5391,30737.0
2022-03-09 11:10:00,47.34,47.59,47.25,47.43,43789.0,45.5776,45.8183,45.4909,45.6642,43789.0
2022-03-09 11:20:00,47.41,47.68,47.37,47.6,14485.0,45.645,45.9049,45.6064,45.8279,14485.0
2022-03-09 11:30:00,47.56,47.67,47.42,47.65,17488.0,45.7894,45.8953,45.6546,45.876,17488.0
2022-03-09 11:40:00,47.68,47.86,47.53,47.58,47211.0,45.9049,46.0782,45.7605,45.8086,47211.0
2022-03-09 11:50:00,47.6,47.72,47.57,47.64,13426.0,45.8279,45.9434,45.799,45.8664,13426.0
2022-03-09 12:00:00,47.64,47.7,47.52,47.54,21901.0,45.8664,45.9242,45.7509,45.7701,21901.0
2022-03-09 12:10:00,47.52,47.55,47.3,47.36,24080.0,45.7509,45.7797,45.5391,45.5968,24080.0
2022-03-09 12:20:00,47.37,47.43,47.26,47.35,16764.0,45.6064,45.6642,45.5005,45.5872,16764.0
2022-03-09 12:30:00,47.35,47.35,46.93,47.01,46485.0,45.5872,45.5872,45.1828,45.2599,46485.0
2022-03-09 12:40:00,46.99,47.04,46.79,47.03,36814.0,45.2406,45.2887,45.048,45.2791,36814.0
2022-03-09 12:50:00,47.03,47.07,46.92,46.97,11898.0,45.2791,45.3176,45.1732,45.2213,11898.0
2022-03-09 13:00:00,46.94,47.19,46.94,47.07,16362.0,45.1925,45.4331,45.1925,45.3176,16362.0
2022-03-09 13:10:00,46.99,47.11,46.89,46.94,8127.0,45.2406,45.3561,45.1443,45.1925,8127.0
2022-03-09 13:20:00,47.03,47.07,46.89,47.0,9355.0,45.2791,45.3176,45.1443,45.2502,9355.0
2022-03-09 13:30:00,47.03,47.14,46.9,47.02,8831.0,45.2791,45.385,45.1539,45.2695,8831.0
2022-03-09 13:40:00,46.98,47.08,46.94,47.03,9828.0,45.231,45.3272,45.1925,45.2791,9828.0
2022-03-09 13:50:00,46.96,46.97,46.8,46.93,9545.0,45.2117,45.2213,45.0577,45.1828,9545.0
2022-03-09 14:00:00,46.92,46.97,46.68,46.74,24258.0,45.1732,45.2213,44.9421,44.9999,24258.0
2022-03-09 14:10:00,46.75,47.02,46.75,46.94,13609.0,45.0095,45.2695,45.0095,45.1925,13609.0
2022-03-09 14:20:00,46.97,47.1,46.97,47.03,12500.0,45.2213,45.3465,45.2213,45.2791,12500.0
2022-03-09 14:30:00,47.03,47.11,46.9,47.11,16130.0,45.2791,45.3561,45.1539,45.3561,16130.0
2022-03-09 14:40:00,47.08,47.36,47.05,47.36,12087.0,45.3272,45.5968,45.2984,45.5968,12087.0
2022-03-09 14:50:00,47.37,47.38,47.24,47.34,19156.0,45.6064,45.6161,45.4813,45.5776,19156.0
2022-03-09 15:00:00,47.35,47.44,47.19,47.39,15202.0,45.5872,45.6738,45.4331,45.6257,15202.0
2022-03-09 15:10:00,47.4,47.53,47.38,47.45,22913.0,45.6353,45.7605,45.6161,45.6835,22913.0
2022-03-09 15:20:00,47.49,47.5,47.4,47.42,15106.0,45.722,45.7316,45.6353,45.6546,15106.0
2022-03-09 15:30:00,47.43,47.53,47.33,47.5,63430.0,45.6642,45.7605,45.5679,45.7316,63430.0
2022-03-09 15:40:00,47.51,47.6,47.48,47.52,64139.0,45.7412,45.8279,45.7124,45.7509,64139.0
2022-03-09 15:50:00,47.54,47.56,47.43,47.45,173999.0,45.7701,45.7894,45.6642,45.6835,173999.0
2022-03-10 09:30:00,47.99,48.49,47.87,48.41,220071.0,46.2034,46.6848,46.0878,46.6077,220071.0
2022-03-10 09:40:00,48.4,48.75,48.15,48.73,96502.0,46.5981,46.9351,46.3574,46.9158,96502.0
2022-03-10 09:50:00,48.73,48.82,48.35,48.46,82081.0,46.9158,47.0025,46.55,46.6559,82081.0
2022-03-10 10:00:00,48.46,48.64,48.2,48.22,67775.0,46.6559,46.8292,46.4055,46.4248,67775.0
2022-03-10 10:10:00,48.2,48.21,47.74,47.8,68679.0,46.4055,46.4152,45.9627,46.0204,68679.0
2022-03-10 10:20:00,47.8,48.37,47.77,48.26,59406.0,46.0204,46.5692,45.9916,46.4633,59406.0
2022-03-10 10:30:00,48.26,48.31,48.07,48.07,46528.0,46.4633,46.5115,46.2804,46.2804,46528.0
2022-03-10 10:40:00,48.08,48.18,47.98,48.18,24643.0,46.29,46.3863,46.1937,46.3863,24643.0
2022-03-10 10:50:00,48.16,48.36,48.15,48.26,29744.0,46.367,46.5596,46.3574,46.4633,29744.0
2022-03-10 11:00:00,48.27,48.4,48.16,48.16,18003.0,46.4729,46.5981,46.367,46.367,18003.0
2022-03-10 11:10:00,48.16,48.23,48.04,48.16,18625.0,46.367,46.4344,46.2515,46.367,18625.0
2022-03-10 11:20:00,48.12,48.29,48.07,48.21,11641.0,46.3285,46.4922,46.2804,46.4152,11641.0
2022-03-10 11:30:00,48.2,48.21,47.95,48.07,27917.0,46.4055,46.4152,46.1649,46.2804,27917.0
2022-03-10 11:40:00,48.08,48.29,48.07,48.21,22781.0,46.29,46.4922,46.2804,46.4152,22781.0
2022-03-10 11:50:00,48.2,48.26,48.15,48.19,16244.0,46.4055,46.4633,46.3574,46.3959,16244.0
2022-03-10 12:00:00,48.21,48.32,48.17,48.3,19898.0,46.4152,46.5211,46.3767,46.5018,19898.0
2022-03-10 12:10:00,48.28,48.38,48.21,48.26,24170.0,46.4826,46.5788,46.4152,46.4633,24170.0
2022-03-10 12:20:00,48.28,48.37,48.17,48.37,20666.0,46.4826,46.5692,46.3767,46.5692,20666.0
2022-03-10 12:30:00,48.36,48.49,48.32,48.34,22467.0,46.5596,46.6848,46.5211,46.5403,22467.0
2022-03-10 12:40:00,48.35,48.47,48.3,48.47,24658.0,46.55,46.6655,46.5018,46.6655,24658.0
2022-03-10 12:50:00,48.49,48.55,48.44,48.47,24386.0,46.6848,46.7425,46.6366,46.6655,24386.0
2022-03-10 13:00:00,48.48,48.58,48.44,48.5,28644.0,46.6751,46.7714,46.6366,46.6944,28644.0
2022-03-10 13:10:00,48.48,48.52,48.37,48.37,18013.0,46.6751,46.7136,46.5692,46.5692,18013.0
2022-03-10 13:20:00,48.38,48.48,48.3,48.44,34884.0,46.5788,46.6751,46.5018,46.6366,34884.0
2022-03-10 13:30:00,48.45,48.49,48.38,48.46,19295.0,46.6462,46.6848,46.5788,46.6559,19295.0
2022-03-10 13:40:00,48.45,48.51,48.42,48.49,13885.0,46.6462,46.704,46.6174,46.6848,13885.0
2022-03-10 13:50:00,48.49,48.59,48.45,48.56,25577.0,46.6848,46.781,46.6462,46.7521,25577.0
2022-03-10 14:00:00,48.56,48.63,48.5,48.6,25780.0,46.7521,46.8195,46.6944,46.7907,25780.0
2022-03-10 14:10:00,48.59,48.6,48.5,48.6,17952.0,46.781,46.7907,46.6944,46.7907,17952.0
2022-03-10 14:20:00,48.6,48.66,48.52,48.53,21131.0,46.7907,46.8484,46.7136,46.7233,21131.0
2022-03-10 14:30:00,48.52,48.66,48.51,48.55,24277.0,46.7136,46.8484,46.704,46.7425,24277.0
2022-03-10 14:40:00,48.55,48.59,48.53,48.55,24822.0,46.7425,46.781,46.7233,46.7425,24822.0
2022-03-10 14:50:00,48.58,48.68,48.57,48.61,17680.0,46.7714,46.8677,46.7618,46.8003,17680.0
2022-03-10 15:00:00,48.63,48.69,48.63,48.64,26357.0,46.8195,46.8773,46.8195,46.8292,26357.0
2022-03-10 15:10:00,48.63,48.74,48.62,48.7,46264.0,46.8195,46.9254,46.8099,46.8869,46264.0
2022-03-10 15:20:00,48.7,48.85,48.7,48.85,41258.0,46.8869,47.0313,46.8869,47.0313,41258.0
2022-03-10 15:30:00,48.85,48.85,48.77,48.78,44129.0,47.0313,47.0313,46.9543,46.964,44129.0
2022-03-10 15:40:00,48.78,48.79,48.54,48.55,99789.0,46.964,46.9736,46.7329,46.7425,99789.0
2022-03-10 15:50:00,48.55,48.62,48.5,48.62,108126.0,46.7425,46.8099,46.6944,46.8099,108126.0
2022-03-11 09:30:00,47.44,47.97,47.22,47.97,207579.0,45.6738,46.1841,45.462,46.1841,207579.0
2022-03-11 09:40:00,47.95,47.99,47.39,47.43,67000.0,46.1649,46.2034,45.6257,45.6642,67000.0
2022-03-11 09:50:00,47.44,47.6,47.36,47.5,38296.0,45.6738,45.8279,45.5968,45.7316,38296.0
2022-03-11 10:00:00,47.51,47.73,47.45,47.59,61252.0,45.7412,45.953,45.6835,45.8183,61252.0
2022-03-11 10:10:00,47.61,47.81,47.57,47.8,40320.0,45.8375,46.0301,45.799,46.0204,40320.0
2022-03-11 10:20:00,47.77,47.78,47.32,47.42,35140.0,45.9916,46.0012,45.5583,45.6546,35140.0
2022-03-11 10:30:00,47.42,47.48,47.32,47.39,29316.0,45.6546,45.7124,45.5583,45.6257,29316.0
2022-03-11 10:40:00,47.38,47.47,47.28,47.46,18590.0,45.6161,45.7027,45.5198,45.6931,18590.0
2022-03-11 10:50:00,47.45,47.73,47.42,47.72,30517.0,45.6835,45.953,45.6546,45.9434,30517.0
2022-03-11 11:00:00,47.75,47.85,47.54,47.55,24324.0,45.9723,46.0686,45.7701,45.7797,24324.0
2022-03-11 11:10:00,47.54,47.8,47.48,47.7,44859.0,45.7701,46.0204,45.7124,45.9242,44859.0
2022-03-11 11:20:00,47.7,47.74,47.63,47.73,22304.0,45.9242,45.9627,45.8568,45.953,22304.0
2022-03-11 11:30:00,47.74,47.88,47.68,47.69,17486.0,45.9627,46.0975,45.9049,45.9145,17486.0
2022-03-11 11:40:00,47.7,47.9,47.7,47.76,61693.0,45.9242,46.1167,45.9242,45.9819,61693.0
2022-03-11 11:50:00,47.74,47.92,47.74,47.91,18876.0,45.9627,46.136,45.9627,46.1263,18876.0
2022-03-11 12:00:00,47.91,48.06,47.89,47.95,15704.0,46.1263,46.2708,46.1071,46.1649,15704.0
2022-03-11 12:10:00,47.95,48.01,47.89,47.99,18282.0,46.1649,46.2226,46.1071,46.2034,18282.0
2022-03-11 12:20:00,47.99,48.08,47.99,48.06,19867.0,46.2034,46.29,46.2034,46.2708,19867.0
2022-03-11 12:30:00,48.06,48.21,48.06,48.09,18417.0,46.2708,46.4152,46.2708,46.2996,18417.0
2022-03-11 12:40:00,48.07,48.1,47.94,47.99,22034.0,46.2804,46.3093,46.1552,46.2034,22034.0
2022-03-11 12:50:00,47.98,48.07,47.94,48.07,12408.0,46.1937,46.2804,46.1552,46.2804,12408.0
2022-03-11 13:00:00,48.05,48.11,47.89,47.89,11466.0,46.2611,46.3189,46.1071,46.1071,11466.0
2022-03-11 13:10:00,47.87,47.9,47.8,47.84,14100.0,46.0878,46.1167,46.0204,46.059,14100.0
2022-03-11 13:20:00,47.84,47.84,47.73,47.82,23985.0,46.059,46.059,45.953,46.0397,23985.0
2022-03-11 13:30:00,47.83,48.0,47.8,47.91,17223.0,46.0493,46.213,46.0204,46.1263,17223.0
2022-03-11 13:40:00,47.94,47.97,47.81,47.81,8681.0,46.1552,46.1841,46.0301,46.0301,8681.0
2022-03-11 13:50:00,47.79,47.9,47.74,47.9,17016.0,46.0108,46.1167,45.9627,46.1167,17016.0
2022-03-11 14:00:00,47.91,47.91,47.79,47.83,14677.0,46.1263,46.1263,46.0108,46.0493,14677.0
2022-03-11 14:10:00,47.84,47.84,47.78,47.82,12578.0,46.059,46.059,46.0012,46.0397,12578.0
2022-03-11 14:20:00,47.82,47.9,47.79,47.9,13782.0,46.0397,46.1167,46.0108,46.1167,13782.0
2022-03-11 14:30:00,47.92,47.95,47.87,47.88,12183.0,46.136,46.1649,46.0878,46.0975,12183.0
2022-03-11 14:40:00,47.88,47.93,47.88,47.9,8220.0,46.0975,46.1456,46.0975,46.1167,8220.0
2022-03-11 14:50:00,47.89,47.9,47.78,47.83,19155.0,46.1071,46.1167,46.0012,46.0493,19155.0
2022-03-11 15:00:00,47.83,47.91,47.81,47.86,17102.0,46.0493,46.1263,46.0301,46.0782,17102.0
2022-03-11 15:10:00,47.87,47.9,47.81,47.9,13047.0,46.0878,46.1167,46.0301,46.1167,13047.0
2022-03-11 15:20:00,47.9,47.91,47.71,47.71,30442.0,46.1167,46.1263,45.9338,45.9338,30442.0
2022-03-11 15:30:00,47.72,47.73,47.59,47.66,33596.0,45.9434,45.953,45.8183,45.8857,33596.0
2022-03-11 15:40:00,47.65,47.76,47.63,47.73,59014.0,45.876,45.9819,45.8568,45.953,59014.0
2022-03-11 15:50:00,47.73,47.74,47.64,47.66,89565.0,45.953,45.9627,45.8664,45.8857,89565.0
2022-03-14 09:30:00,46.83,46.98,46.21,46.51,217741.0,45.0866,45.231,44.4896,44.7785,217741.0
2022-03-14 09:40:00,46.52,46.73,46.07,46.17,121945.0,44.7881,44.9903,44.3548,44.4511,121945.0
2022-03-14 09:50:00,46.17,46.58,46.0,46.53,99151.0,44.4511,44.8459,44.2875,44.7977,99151.0
2022-03-14 10:00:00,46.53,46.54,46.09,46.2,45960.0,44.7977,44.8073,44.3741,44.48,45960.0
2022-03-14 10:10:00,46.23,46.33,46.0,46.32,29528.0,44.5089,44.6052,44.2875,44.5955,29528.0
2022-03-14 10:20:00,46.27,46.71,46.26,46.66,37307.0,44.5474,44.971,44.5378,44.9229,37307.0
2022-03-14 10:30:00,46.62,46.66,46.27,46.27,24373.0,44.8844,44.9229,44.5474,44.5474,24373.0
2022-03-14 10:40:00,46.26,46.47,46.22,46.38,17024.0,44.5378,44.74,44.4993,44.6533,17024.0
2022-03-14 10:50:00,46.37,46.51,46.32,46.45,20765.0,44.6437,44.7785,44.5955,44.7207,20765.0
2022-03-14 11:00:00,46.45,46.45,46.29,46.42,15412.0,44.7207,44.7207,44.5667,44.6918,15412.0
2022-03-14 11:10:00,46.46,46.73,46.46,46.69,24025.0,44.7303,44.9903,44.7303,44.9518,24025.0
2022-03-14 11:20:00,46.71,46.72,46.57,46.63,18302.0,44.971,44.9806,44.8362,44.894,18302.0
2022-03-14 11:30:00,46.64,46.64,46.38,46.48,18898.0,44.9036,44.9036,44.6533,44.7496,18898.0
2022-03-14 11:40:00,46.52,46.54,46.38,46.41,14183.0,44.7881,44.8073,44.6533,44.6822,14183.0
2022-03-14 11:50:00,46.39,46.41,46.24,46.24,20134.0,44.6629,44.6822,44.5185,44.5185,20134.0
2022-03-14 12:00:00,46.3,46.35,46.2,46.21,18735.0,44.5763,44.6244,44.48,44.4896,18735.0
2022-03-14 12:10:00,46.23,46.3,46.13,46.3,28402.0,44.5089,44.5763,44.4126,44.5763,28402.0
2022-03-14 12:20:00,46.33,46.38,46.23,46.23,24913.0,44.6052,44.6533,44.5089,44.5089,24913.0
2022-03-14 12:30:00,46.22,46.33,46.22,46.32,15633.0,44.4993,44.6052,44.4993,44.5955,15633.0
2022-03-14 12:40:00,46.31,46.33,46.19,46.23,14812.0,44.5859,44.6052,44.4704,44.5089,14812.0
2022-03-14 12:50:00,46.29,46.29,46.17,46.18,18391.0,44.5667,44.5667,44.4511,44.4608,18391.0
2022-03-14 13:00:00,46.17,46.17,45.95,46.01,20865.0,44.4511,44.4511,44.2393,44.2971,20865.0
2022-03-14 13:10:00,46.0,46.05,45.96,45.98,14471.0,44.2875,44.3356,44.2489,44.2682,14471.0
2022-03-14 13:20:00,45.98,46.0,45.77,45.77,40302.0,44.2682,44.2875,44.066,44.066,40302.0
2022-03-14 13:30:00,45.8,45.82,45.71,45.73,27847.0,44.0949,44.1142,44.0082,44.0275,27847.0
2022-03-14 13:40:00,45.73,45.73,45.52,45.6,33303.0,44.0275,44.0275,43.8253,43.9023,33303.0
2022-03-14 13:50:00,45.59,45.67,45.5,45.55,12444.0,43.8927,43.9697,43.8061,43.8542,12444.0
2022-03-14 14:00:00,45.52,45.52,45.35,45.37,15954.0,43.8253,43.8253,43.6617,43.6809,15954.0
2022-03-14 14:10:00,45.42,45.48,45.38,45.45,14871.0,43.729,43.7868,43.6905,43.7579,14871.0
2022-03-14 14:20:00,45.44,45.53,45.33,45.37,17319.0,43.7483,43.835,43.6424,43.6809,17319.0
2022-03-14 14:30:00,45.37,45.39,45.25,45.3,14596.0,43.6809,43.7002,43.5654,43.6135,14596.0
2022-03-14 14:40:00,45.3,45.34,45.26,45.3,12816.0,43.6135,43.652,43.575,43.6135,12816.0
2022-03-14 14:50:00,45.3,45.3,45.07,45.07,17907.0,43.6135,43.6135,43.3921,43.3921,17907.0
2022-03-14 15:00:00,45.08,45.2,45.04,45.05,19929.0,43.4017,43.5172,43.3632,43.3728,19929.0
2022-03-14 15:10:00,45.04,45.17,45.04,45.08,17372.0,43.3632,43.4884,43.3632,43.4017,17372.0
2022-03-14 15:20:00,45.08,45.22,45.06,45.09,15808.0,43.4017,43.5365,43.3824,43.4113,15808.0
2022-03-14 15:30:00,45.08,45.16,45.04,45.16,54318.0,43.4017,43.4787,43.3632,43.4787,54318.0
2022-03-14 15:40:00,45.15,45.59,45.13,45.44,72642.0,43.4691,43.8927,43.4498,43.7483,72642.0
2022-03-14 15:50:00,45.43,45.43,45.24,45.35,223053.0,43.7387,43.7387,43.5557,43.6617,223053.0
2022-03-15 09:30:00,44.34,45.16,44.17,45.11,185245.0,42.6893,43.4787,42.5256,43.4306,185245.0
2022-03-15 09:40:00,45.1,45.35,44.94,45.01,63933.0,43.421,43.6617,43.2669,43.3343,63933.0
2022-03-15 09:50:00,45.03,45.29,45.01,45.14,26781.0,43.3536,43.6039,43.3343,43.4595,26781.0
2022-03-15 10:00:00,45.18,45.19,44.89,45.03,40091.0,43.498,43.5076,43.2188,43.3536,40091.0
2022-03-15 10:10:00,45.01,45.13,44.8,45.1,31840.0,43.3343,43.4498,43.1321,43.421,31840.0
2022-03-15 10:20:00,45.09,45.37,45.09,45.22,20400.0,43.4113,43.6809,43.4113,43.5365,20400.0
2022-03-15 10:30:00,45.22,45.23,45.0,45.12,26114.0,43.5365,43.5461,43.3247,43.4402,26114.0
2022-03-15 10:40:00,45.11,45.43,45.02,45.4,22123.0,43.4306,43.7387,43.3439,43.7098,22123.0
2022-03-15 10:50:00,45.39,45.42,45.28,45.28,15687.0,43.7002,43.729,43.5943,43.5943,15687.0
2022-03-15 11:00:00,45.28,45.49,45.16,45.42,10625.0,43.5943,43.7964,43.4787,43.729,10625.0
2022-03-15 11:10:00,45.43,45.51,45.33,45.51,12445.0,43.7387,43.8157,43.6424,43.8157,12445.0
2022-03-15 11:20:00,45.49,45.59,45.45,45.56,12431.0,43.7964,43.8927,43.7579,43.8638,12431.0
2022-03-15 11:30:00,45.56,45.58,45.43,45.51,12678.0,43.8638,43.8831,43.7387,43.8157,12678.0
2022-03-15 11:40:00,45.54,45.78,45.54,45.73,16720.0,43.8446,44.0756,43.8446,44.0275,16720.0
2022-03-15 11:50:00,45.72,45.92,45.69,45.81,29248.0,44.0179,44.2104,43.989,44.1045,29248.0
2022-03-15 12:00:00,45.82,46.07,45.77,46.01,31251.0,44.1142,44.3548,44.066,44.2971,31251.0
2022-03-15 12:10:00,46.02,46.24,46.02,46.11,20380.0,44.3067,44.5185,44.3067,44.3934,20380.0
2022-03-15 12:20:00,46.1,46.11,46.02,46.08,8801.0,44.3837,44.3934,44.3067,44.3645,8801.0
2022-03-15 12:30:00,46.08,46.24,46.07,46.18,8806.0,44.3645,44.5185,44.3548,44.4608,8806.0
2022-03-15 12:40:00,46.17,46.46,46.16,46.24,53306.0,44.4511,44.7303,44.4415,44.5185,53306.0
2022-03-15 12:50:00,46.22,46.22,46.09,46.13,7592.0,44.4993,44.4993,44.3741,44.4126,7592.0
2022-03-15 13:00:00,46.15,46.19,46.03,46.08,3870.0,44.4319,44.4704,44.3163,44.3645,3870.0
2022-03-15 13:10:00,46.06,46.09,45.99,45.99,3485.0,44.3452,44.3741,44.2778,44.2778,3485.0
2022-03-15 13:20:00,45.98,46.1,45.97,46.02,11353.0,44.2682,44.3837,44.2586,44.3067,11353.0
2022-03-15 13:30:00,46.03,46.06,45.94,46.02,6991.0,44.3163,44.3452,44.2297,44.3067,6991.0
2022-03-15 13:40:00,46.0,46.0,45.83,45.9,7358.0,44.2875,44.2875,44.1238,44.1912,7358.0
2022-03-15 13:50:00,45.92,46.11,45.92,46.11,8263.0,44.2104,44.3934,44.2104,44.3934,8263.0
2022-03-15 14:00:00,46.12,46.16,46.01,46.09,13764.0,44.403,44.4415,44.2971,44.3741,13764.0
2022-03-15 14:10:00,46.09,46.1,45.87,45.87,11291.0,44.3741,44.3837,44.1623,44.1623,11291.0
2022-03-15 14:20:00,45.87,45.94,45.86,45.89,8953.0,44.1623,44.2297,44.1527,44.1815,8953.0
2022-03-15 14:30:00,45.9,45.97,45.82,45.9,11135.0,44.1912,44.2586,44.1142,44.1912,11135.0
2022-03-15 14:40:00,45.89,45.97,45.86,45.92,12843.0,44.1815,44.2586,44.1527,44.2104,12843.0
2022-03-15 14:50:00,45.92,46.02,45.92,45.97,13998.0,44.2104,44.3067,44.2104,44.2586,13998.0
2022-03-15 15:00:00,45.97,45.97,45.77,45.79,18125.0,44.2586,44.2586,44.066,44.0853,18125.0
2022-03-15 15:10:00,45.79,45.9,45.79,45.82,14515.0,44.0853,44.1912,44.0853,44.1142,14515.0
2022-03-15 15:20:00,45.8,45.8,45.68,45.68,14607.0,44.0949,44.0949,43.9794,43.9794,14607.0
2022-03-15 15:30:00,45.69,45.7,45.6,45.7,23497.0,43.989,43.9986,43.9023,43.9986,23497.0
2022-03-15 15:40:00,45.7,45.72,45.65,45.7,23881.0,43.9986,44.0179,43.9505,43.9986,23881.0
2022-03-15 15:50:00,45.7,45.86,45.66,45.83,85048.0,43.9986,44.1527,43.9601,44.1238,85048.0
2022-03-16 09:30:00,45.71,46.02,45.63,45.73,157084.0,44.0082,44.3067,43.9312,44.0275,157084.0
2022-03-16 09:40:00,45.7,45.87,45.55,45.81,38336.0,43.9986,44.1623,43.8542,44.1045,38336.0
2022-03-16 09:50:00,45.81,45.97,45.69,45.92,17041.0,44.1045,44.2586,43.989,44.2104,17041.0
2022-03-16 10:00:00,45.92,46.01,45.81,45.99,11725.0,44.2104,44.2971,44.1045,44.2778,11725.0
2022-03-16 10:10:00,45.98,46.01,45.47,45.51,61466.0,44.2682,44.2971,43.7772,43.8157,61466.0
2022-03-16 10:20:00,45.54,45.57,45.17,45.18,29401.0,43.8446,43.8735,43.4884,43.498,29401.0
2022-03-16 10:30:00,45.13,45.16,44.91,45.11,33858.0,43.4498,43.4787,43.238,43.4306,33858.0
2022-03-16 10:40:00,45.1,45.38,45.1,45.19,30223.0,43.421,43.6905,43.421,43.5076,30223.0
2022-03-16 10:50:00,45.2,45.26,45.08,45.25,19755.0,43.5172,43.575,43.4017,43.5654,19755.0
2022-03-16 11:00:00,45.27,45.43,45.25,45.35,31659.0,43.5846,43.7387,43.5654,43.6617,31659.0
2022-03-16 11:10:00,45.33,45.48,45.33,45.41,12119.0,43.6424,43.7868,43.6424,43.7194,12119.0
2022-03-16 11:20:00,45.41,45.51,45.37,45.51,7294.0,43.7194,43.8157,43.6809,43.8157,7294.0
2022-03-16 11:30:00,45.46,45.64,45.44,45.59,6900.0,43.7676,43.9409,43.7483,43.8927,6900.0
2022-03-16 11:40:00,45.56,45.59,45.48,45.49,6917.0,43.8638,43.8927,43.7868,43.7964,6917.0
2022-03-16 11:50:00,45.48,45.62,45.48,45.55,5874.0,43.7868,43.9216,43.7868,43.8542,5874.0
2022-03-16 12:00:00,45.55,45.63,45.51,45.54,12793.0,43.8542,43.9312,43.8157,43.8446,12793.0
2022-03-16 12:10:00,45.48,45.48,45.43,45.44,10618.0,43.7868,43.7868,43.7387,43.7483,10618.0
2022-03-16 12:20:00,45.43,45.47,45.37,45.46,19348.0,43.7387,43.7772,43.6809,43.7676,19348.0
2022-03-16 12:30:00,45.45,45.48,45.42,45.48,19008.0,43.7579,43.7868,43.729,43.7868,19008.0
2022-03-16 12:40:00,45.46,45.54,45.36,45.39,13263.0,43.7676,43.8446,43.6713,43.7002,13263.0
2022-03-16 12:50:00,45.4,45.47,45.28,45.47,10878.0,43.7098,43.7772,43.5943,43.7772,10878.0
2022-03-16 13:00:00,45.49,45.49,45.41,45.43,22465.0,43.7964,43.7964,43.7194,43.7387,22465.0
2022-03-16 13:10:00,45.41,45.43,45.34,45.38,4493.0,43.7194,43.7387,43.652,43.6905,4493.0
2022-03-16 13:20:00,45.37,45.4,45.31,45.38,5800.0,43.6809,43.7098,43.6231,43.6905,5800.0
2022-03-16 13:30:00,45.38,45.45,45.37,45.45,3450.0,43.6905,43.7579,43.6809,43.7579,3450.0
2022-03-16 13:40:00,45.41,45.41,45.33,45.36,10757.0,43.7194,43.7194,43.6424,43.6713,10757.0
2022-03-16 13:50:00,45.37,45.6,45.32,45.6,37192.0,43.6809,43.9023,43.6328,43.9023,37192.0
2022-03-16 14:00:00,45.56,45.65,45.14,45.14,51153.0,43.8638,43.9505,43.4595,43.4595,51153.0
2022-03-16 14:10:00,45.09,45.14,44.72,44.72,77578.0,43.4113,43.4595,43.0551,43.0551,77578.0
2022-03-16 14:20:00,44.74,44.93,44.62,44.77,49343.0,43.0744,43.2573,42.9588,43.1032,49343.0
2022-03-16 14:30:00,44.75,44.96,44.64,44.95,20619.0,43.084,43.2862,42.9781,43.2765,20619.0
2022-03-16 14:40:00,44.95,45.63,44.94,45.54,48285.0,43.2765,43.9312,43.2669,43.8446,48285.0
2022-03-16 14:50:00,45.55,45.86,45.51,45.68,35760.0,43.8542,44.1527,43.8157,43.9794,35760.0
2022-03-16 15:00:00,45.67,45.72,45.52,45.58,20593.0,43.9697,44.0179,43.8253,43.8831,20593.0
2022-03-16 15:10:00,45.58,45.87,45.58,45.85,24524.0,43.8831,44.1623,43.8831,44.143,24524.0
2022-03-16 15:20:00,45.84,45.85,45.63,45.65,46893.0,44.1334,44.143,43.9312,43.9505,46893.0
2022-03-16 15:30:00,45.68,45.87,45.62,45.87,25717.0,43.9794,44.1623,43.9216,44.1623,25717.0
2022-03-16 15:40:00,45.87,45.98,45.87,45.95,33606.0,44.1623,44.2682,44.1623,44.2393,33606.0
2022-03-16 15:50:00,45.95,46.16,45.93,46.14,77156.0,44.2393,44.4415,44.2201,44.4222,77156.0
2022-03-17 09:30:00,46.59,47.36,46.59,47.25,166892.0,44.8555,45.5968,44.8555,45.4909,166892.0
2022-03-17 09:40:00,47.26,47.43,47.04,47.14,55566.0,45.5005,45.6642,45.2887,45.385,55566.0
2022-03-17 09:50:00,47.13,47.6,46.99,47.53,65333.0,45.3754,45.8279,45.2406,45.7605,65333.0
2022-03-17 10:00:00,47.53,47.72,47.38,47.63,51199.0,45.7605,45.9434,45.6161,45.8568,51199.0
2022-03-17 10:10:00,47.64,47.93,47.56,47.81,57313.0,45.8664,46.1456,45.7894,46.0301,57313.0
2022-03-17 10:20:00,47.82,47.9,47.74,47.84,37102.0,46.0397,46.1167,45.9627,46.059,37102.0
2022-03-17 10:30:00,47.85,47.92,47.77,47.83,28733.0,46.0686,46.136,45.9916,46.0493,28733.0
2022-03-17 10:40:00,47.84,47.97,47.78,47.97,33186.0,46.059,46.1841,46.0012,46.1841,33186.0
2022-03-17 10:50:00,47.98,48.15,47.96,48.05,24580.0,46.1937,46.3574,46.1745,46.2611,24580.0
2022-03-17 11:00:00,48.04,48.11,47.96,48.04,25733.0,46.2515,46.3189,46.1745,46.2515,25733.0
2022-03-17 11:10:00,48.04,48.14,48.02,48.09,20095.0,46.2515,46.3478,46.2322,46.2996,20095.0
2022-03-17 11:20:00,48.13,48.26,48.13,48.23,21154.0,46.3382,46.4633,46.3382,46.4344,21154.0
2022-03-17 11:30:00,48.22,48.28,48.15,48.26,18734.0,46.4248,46.4826,46.3574,46.4633,18734.0
2022-03-17 11:40:00,48.26,48.34,48.25,48.3,19525.0,46.4633,46.5403,46.4537,46.5018,19525.0
2022-03-17 11:50:00,48.29,48.41,48.26,48.4,21768.0,46.4922,46.6077,46.4633,46.5981,21768.0
2022-03-17 12:00:00,48.4,48.4,48.16,48.16,19572.0,46.5981,46.5981,46.367,46.367,19572.0
2022-03-17 12:10:00,48.15,48.15,47.94,47.94,37715.0,46.3574,46.3574,46.1552,46.1552,37715.0
2022-03-17 12:20:00,47.93,48.13,47.91,48.06,49763.0,46.1456,46.3382,46.1263,46.2708,49763.0
2022-03-17 12:30:00,48.07,48.08,48.0,48.06,15787.0,46.2804,46.29,46.213,46.2708,15787.0
2022-03-17 12:40:00,48.04,48.08,47.97,48.01,20298.0,46.2515,46.29,46.1841,46.2226,20298.0
2022-03-17 12:50:00,48.0,48.01,47.92,48.0,19069.0,46.213,46.2226,46.136,46.213,19069.0
2022-03-17 13:00:00,47.99,48.0,47.94,47.98,16344.0,46.2034,46.213,46.1552,46.1937,16344.0
2022-03-17 13:10:00,47.97,48.01,47.95,47.98,21331.0,46.1841,46.2226,46.1649,46.1937,21331.0
2022-03-17 13:20:00,47.99,48.04,47.81,47.83,16312.0,46.2034,46.2515,46.0301,46.0493,16312.0
2022-03-17 13:30:00,47.81,47.9,47.81,47.87,13810.0,46.0301,46.1167,46.0301,46.0878,13810.0
2022-03-17 13:40:00,47.89,47.9,47.77,47.8,22897.0,46.1071,46.1167,45.9916,46.0204,22897.0
2022-03-17 13:50:00,47.82,47.84,47.77,47.81,12085.0,46.0397,46.059,45.9916,46.0301,12085.0
2022-03-17 14:00:00,47.8,47.8,47.66,47.7,25385.0,46.0204,46.0204,45.8857,45.9242,25385.0
2022-03-17 14:10:00,47.7,47.7,47.59,47.68,20523.0,45.9242,45.9242,45.8183,45.9049,20523.0
2022-03-17 14:20:00,47.68,47.77,47.68,47.72,19658.0,45.9049,45.9916,45.9049,45.9434,19658.0
2022-03-17 14:30:00,47.71,47.73,47.67,47.72,14169.0,45.9338,45.953,45.8953,45.9434,14169.0
2022-03-17 14:40:00,47.71,47.71,47.65,47.67,13917.0,45.9338,45.9338,45.876,45.8953,13917.0
2022-03-17 14:50:00,47.67,47.73,47.66,47.72,18906.0,45.8953,45.953,45.8857,45.9434,18906.0
2022-03-17 15:00:00,47.71,47.74,47.61,47.62,15196.0,45.9338,45.9627,45.8375,45.8471,15196.0
2022-03-17 15:10:00,47.6,47.6,47.5,47.59,37117.0,45.8279,45.8279,45.7316,45.8183,37117.0
2022-03-17 15:20:00,47.59,47.62,47.55,47.6,28211.0,45.8183,45.8471,45.7797,45.8279,28211.0
2022-03-17 15:30:00,47.59,47.59,47.49,47.51,79040.0,45.8183,45.8183,45.722,45.7412,79040.0
2022-03-17 15:40:00,47.5,47.66,47.49,47.59,104820.0,45.7316,45.8857,45.722,45.8183,104820.0
2022-03-17 15:50:00,47.59,47.6,47.45,47.49,140353.0,45.8183,45.8279,45.6835,45.722,140353.0
2022-03-18 09:30:00,46.98,47.01,46.45,46.89,187907.0,45.231,45.2599,44.7207,45.1443,187907.0
2022-03-18 09:40:00,46.83,47.18,46.81,47.18,43209.0,45.0866,45.4235,45.0673,45.4235,43209.0
2022-03-18 09:50:00,47.18,47.37,47.08,47.3,26452.0,45.4235,45.6064,45.3272,45.5391,26452.0
2022-03-18 10:00:00,47.3,47.42,47.09,47.42,64768.0,45.5391,45.6546,45.3369,45.6546,64768.0
2022-03-18 10:10:00,47.42,47.46,47.08,47.13,47633.0,45.6546,45.6931,45.3272,45.3754,47633.0
2022-03-18 10:20:00,47.16,47.29,47.06,47.2,41177.0,45.4043,45.5294,45.308,45.4428,41177.0
2022-03-18 10:30:00,47.24,47.32,47.13,47.26,22514.0,45.4813,45.5583,45.3754,45.5005,22514.0
2022-03-18 10:40:00,47.26,47.34,47.14,47.28,18997.0,45.5005,45.5776,45.385,45.5198,18997.0
2022-03-18 10:50:00,47.28,47.6,47.28,47.51,82649.0,45.5198,45.8279,45.5198,45.7412,82649.0
2022-03-18 11:00:00,47.49,47.5,47.33,47.4,23377.0,45.722,45.7316,45.5679,45.6353,23377.0
2022-03-18 11:10:00,47.4,47.49,47.35,47.48,15656.0,45.6353,45.722,45.5872,45.7124,15656.0
2022-03-18 11:20:00,47.47,47.47,47.27,47.3,19995.0,45.7027,45.7027,45.5102,45.5391,19995.0
2022-03-18 11:30:00,47.28,47.4,47.26,47.32,18612.0,45.5198,45.6353,45.5005,45.5583,18612.0
2022-03-18 11:40:00,47.33,47.33,47.2,47.22,7920.0,45.5679,45.5679,45.4428,45.462,7920.0
2022-03-18 11:50:00,47.21,47.25,47.16,47.17,13895.0,45.4524,45.4909,45.4043,45.4139,13895.0
2022-03-18 12:00:00,47.17,47.17,46.96,47.01,55301.0,45.4139,45.4139,45.2117,45.2599,55301.0
2022-03-18 12:10:00,47.01,47.09,46.99,47.02,32286.0,45.2599,45.3369,45.2406,45.2695,32286.0
2022-03-18 12:20:00,47.03,47.09,46.97,47.01,8789.0,45.2791,45.3369,45.2213,45.2599,8789.0
2022-03-18 12:30:00,47.0,47.0,46.69,46.84,49441.0,45.2502,45.2502,44.9518,45.0962,49441.0
2022-03-18 12:40:00,46.84,46.98,46.84,46.9,24354.0,45.0962,45.231,45.0962,45.1539,24354.0
2022-03-18 12:50:00,46.94,47.07,46.94,47.07,10250.0,45.1925,45.3176,45.1925,45.3176,10250.0
2022-03-18 13:00:00,47.08,47.09,47.04,47.06,6300.0,45.3272,45.3369,45.2887,45.308,6300.0
2022-03-18 13:10:00,47.07,47.17,47.07,47.15,10245.0,45.3176,45.4139,45.3176,45.3946,10245.0
2022-03-18 13:20:00,47.16,47.21,47.15,47.16,10242.0,45.4043,45.4524,45.3946,45.4043,10242.0
2022-03-18 13:30:00,47.16,47.23,47.16,47.2,6913.0,45.4043,45.4717,45.4043,45.4428,6913.0
2022-03-18 13:40:00,47.2,47.38,47.18,47.38,14927.0,45.4428,45.6161,45.4235,45.6161,14927.0
2022-03-18 13:50:00,47.39,47.42,47.3,47.37,9189.0,45.6257,45.6546,45.5391,45.6064,9189.0
2022-03-18 14:00:00,47.38,47.42,47.35,47.35,17211.0,45.6161,45.6546,45.5872,45.5872,17211.0
2022-03-18 14:10:00,47.36,47.42,47.35,47.4,14472.0,45.5968,45.6546,45.5872,45.6353,14472.0
2022-03-18 14:20:00,47.39,47.39,47.28,47.29,10723.0,45.6257,45.6257,45.5198,45.5294,10723.0
2022-03-18 14:30:00,47.32,47.32,47.24,47.24,12696.0,45.5583,45.5583,45.4813,45.4813,12696.0
2022-03-18 14:40:00,47.24,47.33,47.24,47.25,11297.0,45.4813,45.5679,45.4813,45.4909,11297.0
2022-03-18 14:50:00,47.25,47.25,47.19,47.23,14403.0,45.4909,45.4909,45.4331,45.4717,14403.0
2022-03-18 15:00:00,47.23,47.23,47.02,47.02,22146.0,45.4717,45.4717,45.2695,45.2695,22146.0
2022-03-18 15:10:00,47.02,47.03,46.94,47.01,16258.0,45.2695,45.2791,45.1925,45.2599,16258.0
2022-03-18 15:20:00,47.01,47.03,46.9,46.9,21852.0,45.2599,45.2791,45.1539,45.1539,21852.0
2022-03-18 15:30:00,46.88,47.05,46.85,47.03,29907.0,45.1347,45.2984,45.1058,45.2791,29907.0
2022-03-18 15:40:00,47.03,47.07,46.99,47.01,30939.0,45.2791,45.3176,45.2406,45.2599,30939.0
2022-03-18 15:50:00,47.01,47.14,46.97,47.05,227985.0,45.2599,45.385,45.2213,45.2984,227985.0
2022-03-21 09:30:00,47.07,47.77,47.07,47.77,102145.0,45.3176,45.9916,45.3176,45.9916,102145.0
2022-03-21 09:40:00,47.74,48.13,47.68,48.13,99432.0,45.9627,46.3382,45.9049,46.3382,99432.0
2022-03-21 09:50:00,48.12,48.27,47.92,47.92,37958.0,46.3285,46.4729,46.136,46.136,37958.0
2022-03-21 10:00:00,47.93,48.35,47.93,48.29,57734.0,46.1456,46.55,46.1456,46.4922,57734.0
2022-03-21 10:10:00,48.29,48.37,48.24,48.27,24056.0,46.4922,46.5692,46.4441,46.4729,24056.0
2022-03-21 10:20:00,48.27,48.3,48.07,48.17,23923.0,46.4729,46.5018,46.2804,46.3767,23923.0
2022-03-21 10:30:00,48.17,48.38,48.15,48.38,22698.0,46.3767,46.5788,46.3574,46.5788,22698.0
2022-03-21 10:40:00,48.4,48.48,48.2,48.22,26294.0,46.5981,46.6751,46.4055,46.4248,26294.0
2022-03-21 10:50:00,48.22,48.23,48.08,48.1,13488.0,46.4248,46.4344,46.29,46.3093,13488.0
2022-03-21 11:00:00,48.11,48.35,48.1,48.35,20532.0,46.3189,46.55,46.3093,46.55,20532.0
2022-03-21 11:10:00,48.25,48.28,48.12,48.15,4930.0,46.4537,46.4826,46.3285,46.3574,4930.0
2022-03-21 11:20:00,48.15,48.16,48.0,48.1,14248.0,46.3574,46.367,46.213,46.3093,14248.0
2022-03-21 11:30:00,48.09,48.16,48.02,48.11,9113.0,46.2996,46.367,46.2322,46.3189,9113.0
2022-03-21 11:40:00,48.12,48.12,48.01,48.11,8337.0,46.3285,46.3285,46.2226,46.3189,8337.0
2022-03-21 11:50:00,48.1,48.18,48.06,48.14,5775.0,46.3093,46.3863,46.2708,46.3478,5775.0
2022-03-21 12:00:00,48.14,48.23,48.11,48.23,10492.0,46.3478,46.4344,46.3189,46.4344,10492.0
2022-03-21 12:10:00,48.24,48.28,48.18,48.21,8180.0,46.4441,46.4826,46.3863,46.4152,8180.0
2022-03-21 12:20:00,48.22,48.22,48.07,48.14,8800.0,46.4248,46.4248,46.2804,46.3478,8800.0
2022-03-21 12:30:00,48.14,48.17,47.77,47.83,41653.0,46.3478,46.3767,45.9916,46.0493,41653.0
2022-03-21 12:40:00,47.85,47.92,47.79,47.8,20439.0,46.0686,46.136,46.0108,46.0204,20439.0
2022-03-21 12:50:00,47.8,47.8,47.56,47.61,18909.0,46.0204,46.0204,45.7894,45.8375,18909.0
2022-03-21 13:00:00,47.61,47.77,47.61,47.75,61124.0,45.8375,45.9916,45.8375,45.9723,61124.0
2022-03-21 13:10:00,47.76,47.76,47.5,47.52,18807.0,45.9819,45.9819,45.7316,45.7509,18807.0
2022-03-21 13:20:00,47.52,47.64,47.5,47.61,12032.0,45.7509,45.8664,45.7316,45.8375,12032.0
2022-03-21 13:30:00,47.63,47.77,47.59,47.71,9640.0,45.8568,45.9916,45.8183,45.9338,9640.0
2022-03-21 13:40:00,47.76,47.79,47.72,47.79,7856.0,45.9819,46.0108,45.9434,46.0108,7856.0
2022-03-21 13:50:00,47.8,47.85,47.79,47.82,12737.0,46.0204,46.0686,46.0108,46.0397,12737.0
2022-03-21 14:00:00,47.8,47.85,47.72,47.84,9274.0,46.0204,46.0686,45.9434,46.059,9274.0
2022-03-21 14:10:00,47.83,47.84,47.78,47.81,7334.0,46.0493,46.059,46.0012,46.0301,7334.0
2022-03-21 14:20:00,47.81,47.92,47.74,47.74,9817.0,46.0301,46.136,45.9627,45.9627,9817.0
2022-03-21 14:30:00,47.71,47.86,47.71,47.85,12760.0,45.9338,46.0782,45.9338,46.0686,12760.0
2022-03-21 14:40:00,47.86,47.95,47.84,47.92,17551.0,46.0782,46.1649,46.059,46.136,17551.0
2022-03-21 14:50:00,47.94,47.99,47.82,47.83,44634.0,46.1552,46.2034,46.0397,46.0493,44634.0
2022-03-21 15:00:00,47.83,47.87,47.75,47.81,10683.0,46.0493,46.0878,45.9723,46.0301,10683.0
2022-03-21 15:10:00,47.81,47.92,47.81,47.88,14368.0,46.0301,46.136,46.0301,46.0975,14368.0
2022-03-21 15:20:00,47.87,47.98,47.85,47.95,36301.0,46.0878,46.1937,46.0686,46.1649,36301.0
2022-03-21 15:30:00,47.97,48.03,47.94,47.99,65177.0,46.1841,46.2419,46.1552,46.2034,65177.0
2022-03-21 15:40:00,47.99,47.99,47.91,47.92,120297.0,46.2034,46.2034,46.1263,46.136,120297.0
2022-03-21 15:50:00,47.92,48.02,47.91,47.98,211689.0,46.136,46.2322,46.1263,46.1937,211689.0
2022-03-22 09:30:00,47.49,47.67,47.24,47.31,113640.0,45.722,45.8953,45.4813,45.5487,113640.0
2022-03-22 09:40:00,47.28,47.46,46.95,47.09,86867.0,45.5198,45.6931,45.2021,45.3369,86867.0
2022-03-22 09:50:00,47.08,47.27,47.08,47.23,40980.0,45.3272,45.5102,45.3272,45.4717,40980.0
2022-03-22 10:00:00,47.23,47.23,46.62,46.83,68318.0,45.4717,45.4717,44.8844,45.0866,68318.0
2022-03-22 10:10:00,46.87,46.93,46.68,46.69,28857.0,45.1251,45.1828,44.9421,44.9518,28857.0
2022-03-22 10:20:00,46.69,46.85,46.61,46.61,24559.0,44.9518,45.1058,44.8747,44.8747,24559.0
2022-03-22 10:30:00,46.61,46.7,46.59,46.63,13051.0,44.8747,44.9614,44.8555,44.894,13051.0
2022-03-22 10:40:00,46.62,46.81,46.58,46.81,18933.0,44.8844,45.0673,44.8459,45.0673,18933.0
2022-03-22 10:50:00,46.83,46.9,46.8,46.87,19158.0,45.0866,45.1539,45.0577,45.1251,19158.0
2022-03-22 11:00:00,46.87,46.95,46.75,46.83,32903.0,45.1251,45.2021,45.0095,45.0866,32903.0
2022-03-22 11:10:00,46.83,46.85,46.72,46.74,7209.0,45.0866,45.1058,44.9806,44.9999,7209.0
2022-03-22 11:20:00,46.73,46.73,46.6,46.66,7601.0,44.9903,44.9903,44.8651,44.9229,7601.0
2022-03-22 11:30:00,46.65,46.77,46.58,46.77,7161.0,44.9133,45.0288,44.8459,45.0288,7161.0
2022-03-22 11:40:00,46.8,46.8,46.71,46.78,3249.0,45.0577,45.0577,44.971,45.0384,3249.0
2022-03-22 11:50:00,46.81,46.95,46.8,46.94,11066.0,45.0673,45.2021,45.0577,45.1925,11066.0
2022-03-22 12:00:00,46.94,47.01,46.88,46.96,12479.0,45.1925,45.2599,45.1347,45.2117,12479.0
2022-03-22 12:10:00,46.94,47.08,46.94,47.08,13492.0,45.1925,45.3272,45.1925,45.3272,13492.0
2022-03-22 12:20:00,47.09,47.22,47.09,47.18,16685.0,45.3369,45.462,45.3369,45.4235,16685.0
2022-03-22 12:30:00,47.18,47.2,47.07,47.13,9924.0,45.4235,45.4428,45.3176,45.3754,9924.0
2022-03-22 12:40:00,47.05,47.2,47.04,47.13,11328.0,45.2984,45.4428,45.2887,45.3754,11328.0
2022-03-22 12:50:00,47.13,47.21,47.12,47.21,8966.0,45.3754,45.4524,45.3658,45.4524,8966.0
2022-03-22 13:00:00,47.22,47.24,47.19,47.2,6574.0,45.462,45.4813,45.4331,45.4428,6574.0
2022-03-22 13:10:00,47.19,47.31,47.18,47.28,7610.0,45.4331,45.5487,45.4235,45.5198,7610.0
2022-03-22 13:20:00,47.27,47.32,47.22,47.29,7395.0,45.5102,45.5583,45.462,45.5294,7395.0
2022-03-22 13:30:00,47.28,47.39,47.28,47.29,11693.0,45.5198,45.6257,45.5198,45.5294,11693.0
2022-03-22 13:40:00,47.3,47.3,47.21,47.25,2176.0,45.5391,45.5391,45.4524,45.4909,2176.0
2022-03-22 13:50:00,47.24,47.35,47.23,47.23,5017.0,45.4813,45.5872,45.4717,45.4717,5017.0
2022-03-22 14:00:00,47.22,47.29,47.22,47.29,3537.0,45.462,45.5294,45.462,45.5294,3537.0
2022-03-22 14:10:00,47.28,47.28,47.24,47.25,3979.0,45.5198,45.5198,45.4813,45.4909,3979.0
2022-03-22 14:20:00,47.29,47.29,47.12,47.21,8466.0,45.5294,45.5294,45.3658,45.4524,8466.0
2022-03-22 14:30:00,47.21,47.27,47.19,47.22,7697.0,45.4524,45.5102,45.4331,45.462,7697.0
2022-03-22 14:40:00,47.21,47.26,47.19,47.25,7747.0,45.4524,45.5005,45.4331,45.4909,7747.0
2022-03-22 14:50:00,47.25,47.26,47.12,47.12,7472.0,45.4909,45.5005,45.3658,45.3658,7472.0
2022-03-22 15:00:00,47.1,47.11,47.01,47.04,9483.0,45.3465,45.3561,45.2599,45.2887,9483.0
2022-03-22 15:10:00,47.03,47.03,46.98,46.99,6388.0,45.2791,45.2791,45.231,45.2406,6388.0
2022-03-22 15:20:00,47.03,47.08,47.03,47.03,4586.0,45.2791,45.3272,45.2791,45.2791,4586.0
2022-03-22 15:30:00,47.02,47.14,46.99,47.13,22633.0,45.2695,45.385,45.2406,45.3754,22633.0
2022-03-22 15:40:00,47.13,47.2,47.09,47.2,46958.0,45.3754,45.4428,45.3369,45.4428,46958.0
2022-03-22 15:50:00,47.19,47.19,47.06,47.14,103062.0,45.4331,45.4331,45.308,45.385,103062.0
2022-03-23 09:30:00,47.48,47.92,47.45,47.79,105511.0,45.7124,46.136,45.6835,46.0108,105511.0
2022-03-23 09:40:00,47.72,48.0,47.66,47.72,44023.0,45.9434,46.213,45.8857,45.9434,44023.0
2022-03-23 09:50:00,47.7,47.85,47.62,47.74,15807.0,45.9242,46.0686,45.8471,45.9627,15807.0
2022-03-23 10:00:00,47.73,47.82,47.53,47.58,16509.0,45.953,46.0397,45.7605,45.8086,16509.0
2022-03-23 10:10:00,47.54,47.59,47.25,47.33,43412.0,45.7701,45.8183,45.4909,45.5679,43412.0
2022-03-23 10:20:00,47.29,47.35,47.28,47.31,7719.0,45.5294,45.5872,45.5198,45.5487,7719.0
2022-03-23 10:30:00,47.31,47.38,47.19,47.26,8931.0,45.5487,45.6161,45.4331,45.5005,8931.0
2022-03-23 10:40:00,47.25,47.47,47.2,47.45,10376.0,45.4909,45.7027,45.4428,45.6835,10376.0
2022-03-23 10:50:00,47.46,47.46,47.31,47.34,8538.0,45.6931,45.6931,45.5487,45.5776,8538.0
2022-03-23 11:00:00,47.4,47.4,47.28,47.33,6739.0,45.6353,45.6353,45.5198,45.5679,6739.0
2022-03-23 11:10:00,47.43,47.45,47.36,47.42,5221.0,45.6642,45.6835,45.5968,45.6546,5221.0
2022-03-23 11:20:00,47.43,47.45,47.35,47.37,1908.0,45.6642,45.6835,45.5872,45.6064,1908.0
2022-03-23 11:30:00,47.47,47.49,47.33,47.33,7487.0,45.7027,45.722,45.5679,45.5679,7487.0
2022-03-23 11:40:00,47.31,47.32,47.12,47.23,11447.0,45.5487,45.5583,45.3658,45.4717,11447.0
2022-03-23 11:50:00,47.25,47.37,47.25,47.28,6900.0,45.4909,45.6064,45.4909,45.5198,6900.0
2022-03-23 12:00:00,47.29,47.3,47.21,47.28,4231.0,45.5294,45.5391,45.4524,45.5198,4231.0
2022-03-23 12:10:00,47.28,47.41,47.27,47.41,9111.0,45.5198,45.645,45.5102,45.645,9111.0
2022-03-23 12:20:00,47.41,47.53,47.4,47.51,5308.0,45.645,45.7605,45.6353,45.7412,5308.0
2022-03-23 12:30:00,47.52,47.53,47.47,47.52,4330.0,45.7509,45.7605,45.7027,45.7509,4330.0
2022-03-23 12:40:00,47.47,47.49,47.39,47.41,3700.0,45.7027,45.722,45.6257,45.645,3700.0
2022-03-23 12:50:00,47.43,47.6,47.4,47.6,6835.0,45.6642,45.8279,45.6353,45.8279,6835.0
2022-03-23 13:00:00,47.59,47.71,47.59,47.71,16996.0,45.8183,45.9338,45.8183,45.9338,16996.0
2022-03-23 13:10:00,47.7,47.7,47.49,47.49,10830.0,45.9242,45.9242,45.722,45.722,10830.0
2022-03-23 13:20:00,47.49,47.55,47.47,47.55,5652.0,45.722,45.7797,45.7027,45.7797,5652.0
2022-03-23 13:30:00,47.5,47.55,47.48,47.51,9425.0,45.7316,45.7797,45.7124,45.7412,9425.0
2022-03-23 13:40:00,47.49,47.54,47.47,47.5,4401.0,45.722,45.7701,45.7027,45.7316,4401.0
2022-03-23 13:50:00,47.51,47.58,47.48,47.56,4360.0,45.7412,45.8086,45.7124,45.7894,4360.0
2022-03-23 14:00:00,47.56,47.84,47.56,47.83,26464.0,45.7894,46.059,45.7894,46.0493,26464.0
2022-03-23 14:10:00,47.84,47.84,47.78,47.79,11370.0,46.059,46.059,46.0012,46.0108,11370.0
2022-03-23 14:20:00,47.79,47.81,47.73,47.79,6508.0,46.0108,46.0301,45.953,46.0108,6508.0
2022-03-23 14:30:00,47.79,47.79,47.7,47.75,4214.0,46.0108,46.0108,45.9242,45.9723,4214.0
2022-03-23 14:40:00,47.77,47.87,47.77,47.84,14225.0,45.9916,46.0878,45.9916,46.059,14225.0
2022-03-23 14:50:00,47.84,47.92,47.81,47.91,9876.0,46.059,46.136,46.0301,46.1263,9876.0
2022-03-23 15:00:00,47.91,47.98,47.89,47.97,7138.0,46.1263,46.1937,46.1071,46.1841,7138.0
2022-03-23 15:10:00,47.97,48.01,47.94,47.99,11516.0,46.1841,46.2226,46.1552,46.2034,11516.0
2022-03-23 15:20:00,48.01,48.26,47.99,48.26,37099.0,46.2226,46.4633,46.2034,46.4633,37099.0
2022-03-23 15:30:00,48.26,48.34,48.2,48.33,59596.0,46.4633,46.5403,46.4055,46.5307,59596.0
2022-03-23 15:40:00,48.33,48.33,48.2,48.3,48540.0,46.5307,46.5307,46.4055,46.5018,48540.0
2022-03-23 15:50:00,48.3,48.35,48.2,48.22,111910.0,46.5018,46.55,46.4055,46.4248,111910.0
2022-03-24 09:30:00,48.58,48.7,48.36,48.49,86609.0,46.7714,46.8869,46.5596,46.6848,86609.0
2022-03-24 09:40:00,48.48,48.5,48.06,48.13,54806.0,46.6751,46.6944,46.2708,46.3382,54806.0
2022-03-24 09:50:00,48.15,48.26,47.97,48.25,24181.0,46.3574,46.4633,46.1841,46.4537,24181.0
2022-03-24 10:00:00,48.25,48.3,48.16,48.17,13012.0,46.4537,46.5018,46.367,46.3767,13012.0
2022-03-24 10:10:00,48.23,48.49,48.22,48.47,17194.0,46.4344,46.6848,46.4248,46.6655,17194.0
2022-03-24 10:20:00,48.47,48.69,48.37,48.69,10361.0,46.6655,46.8773,46.5692,46.8773,10361.0
2022-03-24 10:30:00,48.7,49.12,48.69,49.06,55671.0,46.8869,47.2913,46.8773,47.2335,55671.0
2022-03-24 10:40:00,49.09,49.13,48.79,48.82,17769.0,47.2624,47.3009,46.9736,47.0025,17769.0
2022-03-24 10:50:00,48.82,49.17,48.8,49.13,10350.0,47.0025,47.3394,46.9832,47.3009,10350.0
2022-03-24 11:00:00,49.17,49.2,48.87,48.96,24779.0,47.3394,47.3683,47.0506,47.1373,24779.0
2022-03-24 11:10:00,48.95,49.0,48.87,48.87,8874.0,47.1276,47.1758,47.0506,47.0506,8874.0
2022-03-24 11:20:00,48.83,48.93,48.76,48.8,13126.0,47.0121,47.1084,46.9447,46.9832,13126.0
2022-03-24 11:30:00,48.77,48.84,48.7,48.79,20527.0,46.9543,47.0217,46.8869,46.9736,20527.0
2022-03-24 11:40:00,48.8,48.93,48.79,48.81,6569.0,46.9832,47.1084,46.9736,46.9928,6569.0
2022-03-24 11:50:00,48.83,48.96,48.83,48.87,5777.0,47.0121,47.1373,47.0121,47.0506,5777.0
2022-03-24 12:00:00,48.82,48.9,48.76,48.77,6841.0,47.0025,47.0795,46.9447,46.9543,6841.0
2022-03-24 12:10:00,48.75,48.75,48.63,48.67,11294.0,46.9351,46.9351,46.8195,46.8581,11294.0
2022-03-24 12:20:00,48.69,48.75,48.69,48.71,11432.0,46.8773,46.9351,46.8773,46.8966,11432.0
2022-03-24 12:30:00,48.69,48.7,48.49,48.53,8362.0,46.8773,46.8869,46.6848,46.7233,8362.0
2022-03-24 12:40:00,48.55,48.62,48.53,48.58,8652.0,46.7425,46.8099,46.7233,46.7714,8652.0
2022-03-24 12:50:00,48.6,48.68,48.6,48.66,3845.0,46.7907,46.8677,46.7907,46.8484,3845.0
2022-03-24 13:00:00,48.67,48.72,48.62,48.72,6778.0,46.8581,46.9062,46.8099,46.9062,6778.0
2022-03-24 13:10:00,48.7,48.73,48.61,48.64,4160.0,46.8869,46.9158,46.8003,46.8292,4160.0
2022-03-24 13:20:00,48.58,48.58,48.46,48.5,8464.0,46.7714,46.7714,46.6559,46.6944,8464.0
2022-03-24 13:30:00,48.5,48.51,48.41,48.47,6212.0,46.6944,46.704,46.6077,46.6655,6212.0
2022-03-24 13:40:00,48.44,48.49,48.33,48.48,12022.0,46.6366,46.6848,46.5307,46.6751,12022.0
2022-03-24 13:50:00,48.46,48.46,48.4,48.43,4925.0,46.6559,46.6559,46.5981,46.627,4925.0
2022-03-24 14:00:00,48.46,48.47,48.37,48.37,5473.0,46.6559,46.6655,46.5692,46.5692,5473.0
2022-03-24 14:10:00,48.41,48.49,48.41,48.45,3659.0,46.6077,46.6848,46.6077,46.6462,3659.0
2022-03-24 14:20:00,48.47,48.47,48.27,48.27,8003.0,46.6655,46.6655,46.4729,46.4729,8003.0
2022-03-24 14:30:00,48.27,48.27,48.19,48.24,8183.0,46.4729,46.4729,46.3959,46.4441,8183.0
2022-03-24 14:40:00,48.25,48.29,48.15,48.15,2400.0,46.4537,46.4922,46.3574,46.3574,2400.0
2022-03-24 14:50:00,48.14,48.16,48.06,48.15,9179.0,46.3478,46.367,46.2708,46.3574,9179.0
2022-03-24 15:00:00,48.11,48.2,48.11,48.2,3496.0,46.3189,46.4055,46.3189,46.4055,3496.0
2022-03-24 15:10:00,48.16,48.2,48.11,48.2,6297.0,46.367,46.4055,46.3189,46.4055,6297.0
2022-03-24 15:20:00,48.2,48.23,48.2,48.2,5487.0,46.4055,46.4344,46.4055,46.4055,5487.0
2022-03-24 15:30:00,48.21,48.29,48.17,48.17,21134.0,46.4152,46.4922,46.3767,46.3767,21134.0
2022-03-24 15:40:00,48.16,48.16,48.08,48.08,49456.0,46.367,46.367,46.29,46.29,49456.0
2022-03-24 15:50:00,48.07,48.11,48.03,48.06,142407.0,46.2804,46.3189,46.2419,46.2708,142407.0
2022-03-25 09:30:00,47.83,47.92,47.61,47.62,81726.0,46.0493,46.136,45.8375,45.8471,81726.0
2022-03-25 09:40:00,47.61,48.03,47.61,47.92,34260.0,45.8375,46.2419,45.8375,46.136,34260.0
2022-03-25 09:50:00,47.95,48.16,47.87,47.93,32543.0,46.1649,46.367,46.0878,46.1456,32543.0
2022-03-25 10:00:00,47.95,48.03,47.86,47.92,16325.0,46.1649,46.2419,46.0782,46.136,16325.0
2022-03-25 10:10:00,47.91,48.12,47.91,47.95,10234.0,46.1263,46.3285,46.1263,46.1649,10234.0
2022-03-25 10:20:00,47.97,48.04,47.92,48.02,8639.0,46.1841,46.2515,46.136,46.2322,8639.0
2022-03-25 10:30:00,47.95,48.04,47.87,48.01,13789.0,46.1649,46.2515,46.0878,46.2226,13789.0
2022-03-25 10:40:00,48.02,48.07,48.0,48.06,3100.0,46.2322,46.2804,46.213,46.2708,3100.0
2022-03-25 10:50:00,48.04,48.15,48.01,48.09,6151.0,46.2515,46.3574,46.2226,46.2996,6151.0
2022-03-25 11:00:00,48.08,48.24,48.06,48.17,10027.0,46.29,46.4441,46.2708,46.3767,10027.0
2022-03-25 11:10:00,48.13,48.13,47.95,48.1,15187.0,46.3382,46.3382,46.1649,46.3093,15187.0
2022-03-25 11:20:00,48.11,48.21,48.08,48.15,18485.0,46.3189,46.4152,46.29,46.3574,18485.0
2022-03-25 11:30:00,48.13,48.29,48.13,48.23,22417.0,46.3382,46.4922,46.3382,46.4344,22417.0
2022-03-25 11:40:00,48.23,48.23,48.11,48.14,7894.0,46.4344,46.4344,46.3189,46.3478,7894.0
2022-03-25 11:50:00,48.09,48.12,47.97,47.98,9559.0,46.2996,46.3285,46.1841,46.1937,9559.0
2022-03-25 12:00:00,47.96,48.02,47.89,48.02,4290.0,46.1745,46.2322,46.1071,46.2322,4290.0
2022-03-25 12:10:00,47.99,48.08,47.98,48.02,4926.0,46.2034,46.29,46.1937,46.2322,4926.0
2022-03-25 12:20:00,48.0,48.01,47.95,48.01,5347.0,46.213,46.2226,46.1649,46.2226,5347.0
2022-03-25 12:30:00,48.0,48.06,47.97,48.02,7358.0,46.213,46.2708,46.1841,46.2322,7358.0
2022-03-25 12:40:00,48.02,48.07,48.02,48.03,5605.0,46.2322,46.2804,46.2322,46.2419,5605.0
2022-03-25 12:50:00,48.01,48.03,47.95,47.96,6734.0,46.2226,46.2419,46.1649,46.1745,6734.0
2022-03-25 13:00:00,47.98,48.0,47.97,48.0,3886.0,46.1937,46.213,46.1841,46.213,3886.0
2022-03-25 13:10:00,48.06,48.06,47.97,47.98,4100.0,46.2708,46.2708,46.1841,46.1937,4100.0
2022-03-25 13:20:00,47.98,48.01,47.94,47.95,7879.0,46.1937,46.2226,46.1552,46.1649,7879.0
2022-03-25 13:30:00,47.92,48.01,47.9,47.99,6081.0,46.136,46.2226,46.1167,46.2034,6081.0
2022-03-25 13:40:00,48.01,48.05,47.97,48.03,2868.0,46.2226,46.2611,46.1841,46.2419,2868.0
2022-03-25 13:50:00,48.01,48.07,47.95,48.07,3965.0,46.2226,46.2804,46.1649,46.2804,3965.0
2022-03-25 14:00:00,48.09,48.12,48.07,48.12,6374.0,46.2996,46.3285,46.2804,46.3285,6374.0
2022-03-25 14:10:00,48.11,48.19,48.1,48.13,4608.0,46.3189,46.3959,46.3093,46.3382,4608.0
2022-03-25 14:20:00,48.14,48.14,48.12,48.13,1679.0,46.3478,46.3478,46.3285,46.3382,1679.0
2022-03-25 14:30:00,48.15,48.24,48.15,48.2,4073.0,46.3574,46.4441,46.3574,46.4055,4073.0
2022-03-25 14:40:00,48.2,48.2,48.19,48.19,1014.0,46.4055,46.4055,46.3959,46.3959,1014.0
2022-03-25 14:50:00,48.19,48.23,48.17,48.2,5705.0,46.3959,46.4344,46.3767,46.4055,5705.0
2022-03-25 15:00:00,48.2,48.2,48.11,48.12,4553.0,46.4055,46.4055,46.3189,46.3285,4553.0
2022-03-25 15:10:00,48.11,48.11,48.05,48.06,6771.0,46.3189,46.3189,46.2611,46.2708,6771.0
2022-03-25 15:20:00,48.08,48.16,48.07,48.14,8656.0,46.29,46.367,46.2804,46.3478,8656.0
2022-03-25 15:30:00,48.16,48.29,48.15,48.26,18770.0,46.367,46.4922,46.3574,46.4633,18770.0
2022-03-25 15:40:00,48.26,48.3,48.21,48.3,23343.0,46.4633,46.5018,46.4152,46.5018,23343.0
2022-03-25 15:50:00,48.29,48.34,48.25,48.3,77853.0,46.4922,46.5403,46.4537,46.5018,77853.0
2022-03-28 09:30:00,47.28,47.39,46.84,46.94,148353.0,45.5198,45.6257,45.0962,45.1925,148353.0
2022-03-28 09:40:00,46.92,46.99,46.65,46.67,38679.0,45.1732,45.2406,44.9133,44.9325,38679.0
2022-03-28 09:50:00,46.66,46.76,46.53,46.59,32236.0,44.9229,45.0192,44.7977,44.8555,32236.0
2022-03-28 10:00:00,46.58,46.66,46.4,46.47,18082.0,44.8459,44.9229,44.6726,44.74,18082.0
2022-03-28 10:10:00,46.45,46.66,46.42,46.63,14576.0,44.7207,44.9229,44.6918,44.894,14576.0
2022-03-28 10:20:00,46.64,46.82,46.56,46.56,33676.0,44.9036,45.0769,44.8266,44.8266,33676.0
2022-03-28 10:30:00,46.65,46.76,46.62,46.75,13199.0,44.9133,45.0192,44.8844,45.0095,13199.0
2022-03-28 10:40:00,46.74,46.81,46.57,46.57,16016.0,44.9999,45.0673,44.8362,44.8362,16016.0
2022-03-28 10:50:00,46.56,46.58,46.43,46.45,29509.0,44.8266,44.8459,44.7014,44.7207,29509.0
2022-03-28 11:00:00,46.45,46.74,46.44,46.66,25317.0,44.7207,44.9999,44.7111,44.9229,25317.0
2022-03-28 11:10:00,46.65,46.81,46.64,46.78,23572.0,44.9133,45.0673,44.9036,45.0384,23572.0
2022-03-28 11:20:00,46.77,46.81,46.73,46.81,9330.0,45.0288,45.0673,44.9903,45.0673,9330.0
2022-03-28 11:30:00,46.78,46.82,46.71,46.71,8678.0,45.0384,45.0769,44.971,44.971,8678.0
2022-03-28 11:40:00,46.7,46.72,46.6,46.6,7283.0,44.9614,44.9806,44.8651,44.8651,7283.0
2022-03-28 11:50:00,46.63,46.66,46.57,46.57,7678.0,44.894,44.9229,44.8362,44.8362,7678.0
2022-03-28 12:00:00,46.58,46.61,46.54,46.57,8768.0,44.8459,44.8747,44.8073,44.8362,8768.0
2022-03-28 12:10:00,46.56,46.69,46.56,46.63,9796.0,44.8266,44.9518,44.8266,44.894,9796.0
2022-03-28 12:20:00,46.64,46.65,46.59,46.63,5001.0,44.9036,44.9133,44.8555,44.894,5001.0
2022-03-28 12:30:00,46.65,46.72,46.63,46.69,11071.0,44.9133,44.9806,44.894,44.9518,11071.0
2022-03-28 12:40:00,46.69,46.75,46.69,46.71,3373.0,44.9518,45.0095,44.9518,44.971,3373.0
2022-03-28 12:50:00,46.71,46.78,46.71,46.76,1712.0,44.971,45.0384,44.971,45.0192,1712.0
2022-03-28 13:00:00,46.75,46.85,46.75,46.8,8050.0,45.0095,45.1058,45.0095,45.0577,8050.0
2022-03-28 13:10:00,46.82,46.86,46.75,46.75,4991.0,45.0769,45.1154,45.0095,45.0095,4991.0
2022-03-28 13:20:00,46.74,46.8,46.73,46.79,4622.0,44.9999,45.0577,44.9903,45.048,4622.0
2022-03-28 13:30:00,46.79,46.84,46.73,46.79,6305.0,45.048,45.0962,44.9903,45.048,6305.0
2022-03-28 13:40:00,46.8,46.81,46.71,46.71,7139.0,45.0577,45.0673,44.971,44.971,7139.0
2022-03-28 13:50:00,46.7,46.7,46.58,46.58,7825.0,44.9614,44.9614,44.8459,44.8459,7825.0
2022-03-28 14:00:00,46.57,46.58,46.49,46.5,4863.0,44.8362,44.8459,44.7592,44.7688,4863.0
2022-03-28 14:10:00,46.5,46.51,46.38,46.39,12883.0,44.7688,44.7785,44.6533,44.6629,12883.0
2022-03-28 14:20:00,46.39,46.5,46.38,46.49,7379.0,44.6629,44.7688,44.6533,44.7592,7379.0
2022-03-28 14:30:00,46.48,46.66,46.47,46.64,13300.0,44.7496,44.9229,44.74,44.9036,13300.0
2022-03-28 14:40:00,46.69,46.73,46.69,46.69,5814.0,44.9518,44.9903,44.9518,44.9518,5814.0
2022-03-28 14:50:00,46.68,46.68,46.42,46.46,23868.0,44.9421,44.9421,44.6918,44.7303,23868.0
2022-03-28 15:00:00,46.45,46.46,46.29,46.38,39695.0,44.7207,44.7303,44.5667,44.6533,39695.0
2022-03-28 15:10:00,46.37,46.47,46.37,46.43,16088.0,44.6437,44.74,44.6437,44.7014,16088.0
2022-03-28 15:20:00,46.45,46.45,46.21,46.21,35865.0,44.7207,44.7207,44.4896,44.4896,35865.0
2022-03-28 15:30:00,46.2,46.26,46.16,46.22,28830.0,44.48,44.5378,44.4415,44.4993,28830.0
2022-03-28 15:40:00,46.2,46.23,46.15,46.16,34731.0,44.48,44.5089,44.4319,44.4415,34731.0
2022-03-28 15:50:00,46.16,46.33,46.16,46.28,161619.0,44.4415,44.6052,44.4415,44.557,161619.0
2022-03-29 09:30:00,45.34,45.51,45.06,45.43,163548.0,43.652,43.8157,43.3824,43.7387,163548.0
2022-03-29 09:40:00,45.42,45.67,45.2,45.61,24597.0,43.729,43.9697,43.5172,43.912,24597.0
2022-03-29 09:50:00,45.59,45.99,45.59,45.9,31033.0,43.8927,44.2778,43.8927,44.1912,31033.0
2022-03-29 10:00:00,45.88,46.03,45.74,45.88,42734.0,44.1719,44.3163,44.0371,44.1719,42734.0
2022-03-29 10:10:00,45.89,46.03,45.87,45.97,28047.0,44.1815,44.3163,44.1623,44.2586,28047.0
2022-03-29 10:20:00,45.99,46.34,45.99,46.23,16451.0,44.2778,44.6148,44.2778,44.5089,16451.0
2022-03-29 10:30:00,46.24,46.36,46.15,46.31,18684.0,44.5185,44.6341,44.4319,44.5859,18684.0
2022-03-29 10:40:00,46.35,46.35,46.14,46.19,15217.0,44.6244,44.6244,44.4222,44.4704,15217.0
2022-03-29 10:50:00,46.2,46.2,46.12,46.13,10087.0,44.48,44.48,44.403,44.4126,10087.0
2022-03-29 11:00:00,46.15,46.32,46.15,46.26,11667.0,44.4319,44.5955,44.4319,44.5378,11667.0
2022-03-29 11:10:00,46.27,46.35,46.27,46.33,4596.0,44.5474,44.6244,44.5474,44.6052,4596.0
2022-03-29 11:20:00,46.33,46.45,46.3,46.45,6050.0,44.6052,44.7207,44.5763,44.7207,6050.0
2022-03-29 11:30:00,46.47,46.53,46.45,46.49,5400.0,44.74,44.7977,44.7207,44.7592,5400.0
2022-03-29 11:40:00,46.46,46.46,46.33,46.43,6453.0,44.7303,44.7303,44.6052,44.7014,6453.0
2022-03-29 11:50:00,46.44,46.47,46.4,46.47,7770.0,44.7111,44.74,44.6726,44.74,7770.0
2022-03-29 12:00:00,46.52,46.53,46.33,46.33,4647.0,44.7881,44.7977,44.6052,44.6052,4647.0
2022-03-29 12:10:00,46.33,46.46,46.32,46.46,3573.0,44.6052,44.7303,44.5955,44.7303,3573.0
2022-03-29 12:20:00,46.47,46.47,46.4,46.44,3609.0,44.74,44.74,44.6726,44.7111,3609.0
2022-03-29 12:30:00,46.43,46.64,46.42,46.64,10303.0,44.7014,44.9036,44.6918,44.9036,10303.0
2022-03-29 12:40:00,46.63,46.68,46.59,46.59,5295.0,44.894,44.9421,44.8555,44.8555,5295.0
2022-03-29 12:50:00,46.6,46.6,46.51,46.53,2887.0,44.8651,44.8651,44.7785,44.7977,2887.0
2022-03-29 13:00:00,46.54,46.54,46.4,46.5,5562.0,44.8073,44.8073,44.6726,44.7688,5562.0
2022-03-29 13:10:00,46.5,46.57,46.48,46.57,4290.0,44.7688,44.8362,44.7496,44.8362,4290.0
2022-03-29 13:20:00,46.55,46.56,46.47,46.55,3090.0,44.817,44.8266,44.74,44.817,3090.0
2022-03-29 13:30:00,46.55,46.68,46.55,46.65,5365.0,44.817,44.9421,44.817,44.9133,5365.0
2022-03-29 13:40:00,46.62,46.64,46.5,46.56,3395.0,44.8844,44.9036,44.7688,44.8266,3395.0
2022-03-29 13:50:00,46.53,46.64,46.49,46.63,8001.0,44.7977,44.9036,44.7592,44.894,8001.0
2022-03-29 14:00:00,46.63,46.76,46.63,46.73,5778.0,44.894,45.0192,44.894,44.9903,5778.0
2022-03-29 14:10:00,46.74,46.76,46.72,46.72,11657.0,44.9999,45.0192,44.9806,44.9806,11657.0
2022-03-29 14:20:00,46.73,46.85,46.67,46.8,5534.0,44.9903,45.1058,44.9325,45.0577,5534.0
2022-03-29 14:30:00,46.82,46.83,46.74,46.77,3389.0,45.0769,45.0866,44.9999,45.0288,3389.0
2022-03-29 14:40:00,46.78,46.78,46.71,46.77,5200.0,45.0384,45.0384,44.971,45.0288,5200.0
2022-03-29 14:50:00,46.78,46.78,46.73,46.74,3444.0,45.0384,45.0384,44.9903,44.9999,3444.0
2022-03-29 15:00:00,46.75,46.85,46.74,46.83,7635.0,45.0095,45.1058,44.9999,45.0866,7635.0
2022-03-29 15:10:00,46.8,46.82,46.76,46.76,4631.0,45.0577,45.0769,45.0192,45.0192,4631.0
2022-03-29 15:20:00,46.78,46.8,46.73,46.8,10554.0,45.0384,45.0577,44.9903,45.0577,10554.0
2022-03-29 15:30:00,46.81,46.9,46.8,46.88,20257.0,45.0673,45.1539,45.0577,45.1347,20257.0
2022-03-29 15:40:00,46.88,46.96,46.85,46.94,26533.0,45.1347,45.2117,45.1058,45.1925,26533.0
2022-03-29 15:50:00,46.95,46.98,46.87,46.92,46252.0,45.2021,45.231,45.1251,45.1732,46252.0
2022-03-30 09:30:00,47.08,47.52,47.05,47.47,66265.0,45.3272,45.7509,45.2984,45.7027,66265.0
2022-03-30 09:40:00,47.45,47.5,47.27,47.39,25112.0,45.6835,45.7316,45.5102,45.6257,25112.0
2022-03-30 09:50:00,47.38,47.79,47.36,47.78,56338.0,45.6161,46.0108,45.5968,46.0012,56338.0
2022-03-30 10:00:00,47.8,47.93,47.63,47.68,24258.0,46.0204,46.1456,45.8568,45.9049,24258.0
2022-03-30 10:10:00,47.68,47.76,47.54,47.68,16604.0,45.9049,45.9819,45.7701,45.9049,16604.0
2022-03-30 10:20:00,47.68,47.7,47.5,47.65,11797.0,45.9049,45.9242,45.7316,45.876,11797.0
2022-03-30 10:30:00,47.6,47.67,47.45,47.58,14572.0,45.8279,45.8953,45.6835,45.8086,14572.0
2022-03-30 10:40:00,47.54,47.78,47.53,47.76,7314.0,45.7701,46.0012,45.7605,45.9819,7314.0
2022-03-30 10:50:00,47.83,47.88,47.79,47.82,6027.0,46.0493,46.0975,46.0108,46.0397,6027.0
2022-03-30 11:00:00,47.79,47.84,47.67,47.67,10992.0,46.0108,46.059,45.8953,45.8953,10992.0
2022-03-30 11:10:00,47.64,47.75,47.61,47.64,7688.0,45.8664,45.9723,45.8375,45.8664,7688.0
2022-03-30 11:20:00,47.62,47.63,47.42,47.45,16648.0,45.8471,45.8568,45.6546,45.6835,16648.0
2022-03-30 11:30:00,47.45,47.49,47.4,47.46,6496.0,45.6835,45.722,45.6353,45.6931,6496.0
2022-03-30 11:40:00,47.46,47.53,47.45,47.51,4751.0,45.6931,45.7605,45.6835,45.7412,4751.0
2022-03-30 11:50:00,47.53,47.54,47.47,47.49,3554.0,45.7605,45.7701,45.7027,45.722,3554.0
2022-03-30 12:00:00,47.48,47.51,47.4,47.41,4666.0,45.7124,45.7412,45.6353,45.645,4666.0
2022-03-30 12:10:00,47.43,47.47,47.37,47.37,3161.0,45.6642,45.7027,45.6064,45.6064,3161.0
2022-03-30 12:20:00,47.38,47.38,47.27,47.31,3751.0,45.6161,45.6161,45.5102,45.5487,3751.0
2022-03-30 12:30:00,47.3,47.42,47.3,47.39,6465.0,45.5391,45.6546,45.5391,45.6257,6465.0
2022-03-30 12:40:00,47.39,47.41,47.34,47.35,2154.0,45.6257,45.645,45.5776,45.5872,2154.0
2022-03-30 12:50:00,47.33,47.36,47.32,47.32,2700.0,45.5679,45.5968,45.5583,45.5583,2700.0
2022-03-30 13:00:00,47.31,47.37,47.31,47.33,4378.0,45.5487,45.6064,45.5487,45.5679,4378.0
2022-03-30 13:10:00,47.33,47.37,47.3,47.33,3736.0,45.5679,45.6064,45.5391,45.5679,3736.0
2022-03-30 13:20:00,47.34,47.34,47.21,47.26,3959.0,45.5776,45.5776,45.4524,45.5005,3959.0
2022-03-30 13:30:00,47.26,47.26,47.05,47.09,13643.0,45.5005,45.5005,45.2984,45.3369,13643.0
2022-03-30 13:40:00,47.09,47.14,47.09,47.11,7592.0,45.3369,45.385,45.3369,45.3561,7592.0
2022-03-30 13:50:00,47.09,47.1,46.98,46.99,7709.0,45.3369,45.3465,45.231,45.2406,7709.0
2022-03-30 14:00:00,46.99,46.99,46.93,46.93,3946.0,45.2406,45.2406,45.1828,45.1828,3946.0
2022-03-30 14:10:00,46.94,46.99,46.94,46.96,2683.0,45.1925,45.2406,45.1925,45.2117,2683.0
2022-03-30 14:20:00,47.01,47.03,46.96,47.0,2345.0,45.2599,45.2791,45.2117,45.2502,2345.0
2022-03-30 14:30:00,47.01,47.09,47.01,47.08,2100.0,45.2599,45.3369,45.2599,45.3272,2100.0
2022-03-30 14:40:00,47.07,47.07,47.0,47.03,4158.0,45.3176,45.3176,45.2502,45.2791,4158.0
2022-03-30 14:50:00,47.03,47.03,46.93,46.93,8389.0,45.2791,45.2791,45.1828,45.1828,8389.0
2022-03-30 15:00:00,46.92,46.93,46.85,46.91,12606.0,45.1732,45.1828,45.1058,45.1636,12606.0
2022-03-30 15:10:00,46.9,46.97,46.88,46.91,9733.0,45.1539,45.2213,45.1347,45.1636,9733.0
2022-03-30 15:20:00,46.89,46.91,46.84,46.9,10315.0,45.1443,45.1636,45.0962,45.1539,10315.0
2022-03-30 15:30:00,46.87,47.07,46.87,47.04,8790.0,45.1251,45.3176,45.1251,45.2887,8790.0
2022-03-30 15:40:00,47.04,47.19,47.03,47.15,19230.0,45.2887,45.4331,45.2791,45.3946,19230.0
2022-03-30 15:50:00,47.12,47.24,47.11,47.18,53453.0,45.3658,45.4813,45.3561,45.4235,53453.0
2022-03-31 09:30:00,47.43,47.64,47.24,47.62,82481.0,45.6642,45.8664,45.4813,45.8471,82481.0
2022-03-31 09:40:00,47.6,47.67,47.46,47.66,28797.0,45.8279,45.8953,45.6931,45.8857,28797.0
2022-03-31 09:50:00,47.65,47.65,47.25,47.33,16580.0,45.876,45.876,45.4909,45.5679,16580.0
2022-03-31 10:00:00,47.32,47.42,47.11,47.17,21172.0,45.5583,45.6546,45.3561,45.4139,21172.0
2022-03-31 10:10:00,47.15,47.2,47.06,47.06,6708.0,45.3946,45.4428,45.308,45.308,6708.0
2022-03-31 10:20:00,47.05,47.3,47.05,47.27,11719.0,45.2984,45.5391,45.2984,45.5102,11719.0
2022-03-31 10:30:00,47.28,47.3,47.17,47.3,8373.0,45.5198,45.5391,45.4139,45.5391,8373.0
2022-03-31 10:40:00,47.31,47.44,47.27,47.32,8308.0,45.5487,45.6738,45.5102,45.5583,8308.0
2022-03-31 10:50:00,47.35,47.48,47.28,47.48,5961.0,45.5872,45.7124,45.5198,45.7124,5961.0
2022-03-31 11:00:00,47.48,47.5,47.41,47.46,4574.0,45.7124,45.7316,45.645,45.6931,4574.0
2022-03-31 11:10:00,47.45,47.47,47.4,47.43,7710.0,45.6835,45.7027,45.6353,45.6642,7710.0
2022-03-31 11:20:00,47.43,47.49,47.4,47.45,10017.0,45.6642,45.722,45.6353,45.6835,10017.0
2022-03-31 11:30:00,47.44,47.44,47.34,47.34,2400.0,45.6738,45.6738,45.5776,45.5776,2400.0
2022-03-31 11:40:00,47.35,47.5,47.35,47.5,2484.0,45.5872,45.7316,45.5872,45.7316,2484.0
2022-03-31 11:50:00,47.49,47.62,47.49,47.62,3615.0,45.722,45.8471,45.722,45.8471,3615.0
2022-03-31 12:00:00,47.59,47.6,47.44,47.44,3873.0,45.8183,45.8279,45.6738,45.6738,3873.0
2022-03-31 12:10:00,47.43,47.46,47.31,47.31,8729.0,45.6642,45.6931,45.5487,45.5487,8729.0
2022-03-31 12:20:00,47.31,47.33,47.25,47.25,1677.0,45.5487,45.5679,45.4909,45.4909,1677.0
2022-03-31 12:30:00,47.27,47.27,47.22,47.23,2200.0,45.5102,45.5102,45.462,45.4717,2200.0
2022-03-31 12:40:00,47.23,47.36,47.23,47.34,2856.0,45.4717,45.5968,45.4717,45.5776,2856.0
2022-03-31 12:50:00,47.37,47.45,47.37,47.45,700.0,45.6064,45.6835,45.6064,45.6835,700.0
2022-03-31 13:00:00,47.43,47.6,47.43,47.57,12822.0,45.6642,45.8279,45.6642,45.799,12822.0
2022-03-31 13:10:00,47.57,47.62,47.55,47.62,6569.0,45.799,45.8471,45.7797,45.8471,6569.0
2022-03-31 13:20:00,47.62,47.77,47.62,47.73,17866.0,45.8471,45.9916,45.8471,45.953,17866.0
2022-03-31 13:30:00,47.7,47.73,47.67,47.68,8349.0,45.9242,45.953,45.8953,45.9049,8349.0
2022-03-31 13:40:00,47.68,47.69,47.64,47.65,2100.0,45.9049,45.9145,45.8664,45.876,2100.0
2022-03-31 13:50:00,47.63,47.68,47.6,47.63,2196.0,45.8568,45.9049,45.8279,45.8568,2196.0
2022-03-31 14:00:00,47.58,47.58,47.51,47.53,7543.0,45.8086,45.8086,45.7412,45.7605,7543.0
2022-03-31 14:10:00,47.52,47.52,47.38,47.39,9264.0,45.7509,45.7509,45.6161,45.6257,9264.0
2022-03-31 14:20:00,47.39,47.45,47.37,47.39,4900.0,45.6257,45.6835,45.6064,45.6257,4900.0
2022-03-31 14:30:00,47.39,47.4,47.33,47.4,6118.0,45.6257,45.6353,45.5679,45.6353,6118.0
2022-03-31 14:40:00,47.39,47.4,47.35,47.37,6172.0,45.6257,45.6353,45.5872,45.6064,6172.0
2022-03-31 14:50:00,47.38,47.41,47.35,47.35,4504.0,45.6161,45.645,45.5872,45.5872,4504.0
2022-03-31 15:00:00,47.36,47.4,47.36,47.37,8057.0,45.5968,45.6353,45.5968,45.6064,8057.0
2022-03-31 15:10:00,47.38,47.41,47.33,47.34,6782.0,45.6161,45.645,45.5679,45.5776,6782.0
2022-03-31 15:20:00,47.33,47.33,47.26,47.28,9763.0,45.5679,45.5679,45.5005,45.5198,9763.0
2022-03-31 15:30:00,47.27,47.27,47.17,47.22,8791.0,45.5102,45.5102,45.4139,45.462,8791.0
2022-03-31 15:40:00,47.23,47.23,47.04,47.06,17878.0,45.4717,45.4717,45.2887,45.308,17878.0
2022-03-31 15:50:00,47.06,47.06,46.84,46.85,99147.0,45.308,45.308,45.0962,45.1058,99147.0
2022-04-01 09:30:00,46.63,47.11,46.53,47.07,42938.0,44.894,45.3561,44.7977,45.3176,42938.0
2022-04-01 09:40:00,47.08,47.25,47.08,47.24,12939.0,45.3272,45.4909,45.3272,45.4813,12939.0
2022-04-01 09:50:00,47.3,47.33,47.11,47.24,17909.0,45.5391,45.5679,45.3561,45.4813,17909.0
2022-04-01 10:00:00,47.25,47.3,47.16,47.21,14519.0,45.4909,45.5391,45.4043,45.4524,14519.0
2022-04-01 10:10:00,47.23,47.28,47.13,47.28,5800.0,45.4717,45.5198,45.3754,45.5198,5800.0
2022-04-01 10:20:00,47.31,47.38,47.14,47.14,6973.0,45.5487,45.6161,45.385,45.385,6973.0
2022-04-01 10:30:00,47.12,47.13,46.82,46.96,28668.0,45.3658,45.3754,45.0769,45.2117,28668.0
2022-04-01 10:40:00,46.97,47.23,46.95,47.18,7944.0,45.2213,45.4717,45.2021,45.4235,7944.0
2022-04-01 10:50:00,47.18,47.23,47.13,47.2,4855.0,45.4235,45.4717,45.3754,45.4428,4855.0
2022-04-01 11:00:00,47.16,47.19,47.02,47.07,7021.0,45.4043,45.4331,45.2695,45.3176,7021.0
2022-04-01 11:10:00,47.08,47.38,47.08,47.36,17736.0,45.3272,45.6161,45.3272,45.5968,17736.0
2022-04-01 11:20:00,47.35,47.41,47.3,47.35,8993.0,45.5872,45.645,45.5391,45.5872,8993.0
2022-04-01 11:30:00,47.3,47.34,47.21,47.31,4700.0,45.5391,45.5776,45.4524,45.5487,4700.0
2022-04-01 11:40:00,47.34,47.4,47.29,47.32,9301.0,45.5776,45.6353,45.5294,45.5583,9301.0
2022-04-01 11:50:00,47.33,47.33,47.28,47.32,4291.0,45.5679,45.5679,45.5198,45.5583,4291.0
2022-04-01 12:00:00,47.3,47.33,47.16,47.2,4820.0,45.5391,45.5679,45.4043,45.4428,4820.0
2022-04-01 12:10:00,47.16,47.2,47.14,47.17,6562.0,45.4043,45.4428,45.385,45.4139,6562.0
2022-04-01 12:20:00,47.15,47.15,47.05,47.13,4058.0,45.3946,45.3946,45.2984,45.3754,4058.0
2022-04-01 12:30:00,47.12,47.12,47.04,47.09,3000.0,45.3658,45.3658,45.2887,45.3369,3000.0
2022-04-01 12:40:00,47.1,47.32,47.1,47.32,4190.0,45.3465,45.5583,45.3465,45.5583,4190.0
2022-04-01 12:50:00,47.27,47.4,47.25,47.25,9503.0,45.5102,45.6353,45.4909,45.4909,9503.0
2022-04-01 13:00:00,47.24,47.24,47.16,47.21,10799.0,45.4813,45.4813,45.4043,45.4524,10799.0
2022-04-01 13:10:00,47.15,47.16,47.06,47.09,8028.0,45.3946,45.4043,45.308,45.3369,8028.0
2022-04-01 13:20:00,47.08,47.08,46.97,47.08,2917.0,45.3272,45.3272,45.2213,45.3272,2917.0
2022-04-01 13:30:00,47.02,47.19,47.02,47.19,3126.0,45.2695,45.4331,45.2695,45.4331,3126.0
2022-04-01 13:40:00,47.18,47.23,47.17,47.23,3226.0,45.4235,45.4717,45.4139,45.4717,3226.0
2022-04-01 13:50:00,47.21,47.36,47.21,47.33,9464.0,45.4524,45.5968,45.4524,45.5679,9464.0
2022-04-01 14:00:00,47.33,47.46,47.33,47.42,5750.0,45.5679,45.6931,45.5679,45.6546,5750.0
2022-04-01 14:10:00,47.41,47.51,47.37,47.5,8397.0,45.645,45.7412,45.6064,45.7316,8397.0
2022-04-01 14:20:00,47.5,47.8,47.5,47.8,35603.0,45.7316,46.0204,45.7316,46.0204,35603.0
2022-04-01 14:30:00,47.81,47.93,47.72,47.93,15200.0,46.0301,46.1456,45.9434,46.1456,15200.0
2022-04-01 14:40:00,47.92,47.99,47.84,47.99,25307.0,46.136,46.2034,46.059,46.2034,25307.0
2022-04-01 14:50:00,47.98,48.13,47.95,48.09,22962.0,46.1937,46.3382,46.1649,46.2996,22962.0
2022-04-01 15:00:00,48.11,48.18,47.97,47.97,13556.0,46.3189,46.3863,46.1841,46.1841,13556.0
2022-04-01 15:10:00,47.94,48.11,47.91,48.09,16997.0,46.1552,46.3189,46.1263,46.2996,16997.0
2022-04-01 15:20:00,48.09,48.14,48.07,48.14,35595.0,46.2996,46.3478,46.2804,46.3478,35595.0
2022-04-01 15:30:00,48.14,48.17,48.12,48.16,78566.0,46.3478,46.3767,46.3285,46.367,78566.0
2022-04-01 15:40:00,48.17,48.21,48.12,48.15,126404.0,46.3767,46.4152,46.3285,46.3574,126404.0
2022-04-01 15:50:00,48.15,48.22,48.1,48.17,162362.0,46.3574,46.4248,46.3093,46.3767,162362.0
2022-04-04 09:30:00,48.7,48.78,48.53,48.7,92550.0,46.8869,46.964,46.7233,46.8869,92550.0
2022-04-04 09:40:00,48.75,48.89,48.48,48.51,11465.0,46.9351,47.0699,46.6751,46.704,11465.0
2022-04-04 09:50:00,48.49,48.52,48.12,48.18,24511.0,46.6848,46.7136,46.3285,46.3863,24511.0
2022-04-04 10:00:00,48.18,48.34,48.08,48.2,29446.0,46.3863,46.5403,46.29,46.4055,29446.0
2022-04-04 10:10:00,48.2,48.39,48.16,48.16,9653.0,46.4055,46.5885,46.367,46.367,9653.0
2022-04-04 10:20:00,48.19,48.36,48.13,48.36,17746.0,46.3959,46.5596,46.3382,46.5596,17746.0
2022-04-04 10:30:00,48.38,48.38,48.18,48.27,4755.0,46.5788,46.5788,46.3863,46.4729,4755.0
2022-04-04 10:40:00,48.3,48.55,48.28,48.53,9129.0,46.5018,46.7425,46.4826,46.7233,9129.0
2022-04-04 10:50:00,48.54,48.58,48.46,48.55,8035.0,46.7329,46.7714,46.6559,46.7425,8035.0
2022-04-04 11:00:00,48.53,48.53,48.37,48.43,7361.0,46.7233,46.7233,46.5692,46.627,7361.0
2022-04-04 11:10:00,48.44,48.47,48.33,48.45,7774.0,46.6366,46.6655,46.5307,46.6462,7774.0
2022-04-04 11:20:00,48.46,48.46,48.22,48.22,8763.0,46.6559,46.6559,46.4248,46.4248,8763.0
2022-04-04 11:30:00,48.22,48.26,48.17,48.18,12742.0,46.4248,46.4633,46.3767,46.3863,12742.0
2022-04-04 11:40:00,48.16,48.18,48.09,48.1,16328.0,46.367,46.3863,46.2996,46.3093,16328.0
2022-04-04 11:50:00,48.11,48.22,48.1,48.16,6936.0,46.3189,46.4248,46.3093,46.367,6936.0
2022-04-04 12:00:00,48.19,48.19,48.1,48.12,3700.0,46.3959,46.3959,46.3093,46.3285,3700.0
2022-04-04 12:10:00,48.18,48.24,48.17,48.24,2765.0,46.3863,46.4441,46.3767,46.4441,2765.0
2022-04-04 12:20:00,48.23,48.29,48.2,48.22,2565.0,46.4344,46.4922,46.4055,46.4248,2565.0
2022-04-04 12:30:00,48.19,48.19,48.04,48.06,4508.0,46.3959,46.3959,46.2515,46.2708,4508.0
2022-04-04 12:40:00,48.11,48.13,48.07,48.12,1933.0,46.3189,46.3382,46.2804,46.3285,1933.0
2022-04-04 12:50:00,48.08,48.08,47.96,47.97,4184.0,46.29,46.29,46.1745,46.1841,4184.0
2022-04-04 13:00:00,47.95,47.95,47.74,47.86,7578.0,46.1649,46.1649,45.9627,46.0782,7578.0
2022-04-04 13:10:00,47.88,47.89,47.82,47.88,3207.0,46.0975,46.1071,46.0397,46.0975,3207.0
2022-04-04 13:20:00,47.87,47.95,47.82,47.82,2425.0,46.0878,46.1649,46.0397,46.0397,2425.0
2022-04-04 13:30:00,47.81,47.82,47.69,47.79,3329.0,46.0301,46.0397,45.9145,46.0108,3329.0
2022-04-04 13:40:00,47.8,47.8,47.75,47.76,2629.0,46.0204,46.0204,45.9723,45.9819,2629.0
2022-04-04 13:50:00,47.78,47.78,47.7,47.71,1600.0,46.0012,46.0012,45.9242,45.9338,1600.0
2022-04-04 14:00:00,47.72,47.91,47.7,47.91,1406.0,45.9434,46.1263,45.9242,46.1263,1406.0
2022-04-04 14:10:00,47.87,47.99,47.87,47.99,1534.0,46.0878,46.2034,46.0878,46.2034,1534.0
2022-04-04 14:20:00,48.04,48.1,48.02,48.1,1148.0,46.2515,46.3093,46.2322,46.3093,1148.0
2022-04-04 14:30:00,48.13,48.14,48.04,48.08,3622.0,46.3382,46.3478,46.2515,46.29,3622.0
2022-04-04 14:40:00,48.08,48.1,48.02,48.08,3801.0,46.29,46.3093,46.2322,46.29,3801.0
2022-04-04 14:50:00,48.09,48.1,48.05,48.06,5869.0,46.2996,46.3093,46.2611,46.2708,5869.0
2022-04-04 15:00:00,48.05,48.1,48.03,48.06,5252.0,46.2611,46.3093,46.2419,46.2708,5252.0
2022-04-04 15:10:00,48.05,48.07,48.05,48.06,2155.0,46.2611,46.2804,46.2611,46.2708,2155.0
2022-04-04 15:20:00,48.05,48.09,47.97,47.97,9171.0,46.2611,46.2996,46.1841,46.1841,9171.0
2022-04-04 15:30:00,47.99,48.11,47.95,48.08,9894.0,46.2034,46.3189,46.1649,46.29,9894.0
2022-04-04 15:40:00,48.09,48.22,48.08,48.21,8215.0,46.2996,46.4248,46.29,46.4152,8215.0
2022-04-04 15:50:00,48.22,48.26,48.2,48.23,34211.0,46.4248,46.4633,46.4055,46.4344,34211.0
2022-04-05 09:30:00,48.51,48.94,48.5,48.93,44302.0,46.704,47.118,46.6944,47.1084,44302.0
2022-04-05 09:40:00,48.88,49.05,48.84,48.9,28772.0,47.0602,47.2239,47.0217,47.0795,28772.0
2022-04-05 09:50:00,48.86,48.88,48.76,48.85,3859.0,47.041,47.0602,46.9447,47.0313,3859.0
2022-04-05 10:00:00,48.84,49.0,48.4,48.47,27262.0,47.0217,47.1758,46.5981,46.6655,27262.0
2022-04-05 10:10:00,48.45,48.45,48.1,48.15,20232.0,46.6462,46.6462,46.3093,46.3574,20232.0
2022-04-05 10:20:00,48.14,48.14,47.95,48.05,35813.0,46.3478,46.3478,46.1649,46.2611,35813.0
2022-04-05 10:30:00,48.02,48.09,47.94,47.99,15736.0,46.2322,46.2996,46.1552,46.2034,15736.0
2022-04-05 10:40:00,48.01,48.04,47.75,47.88,14495.0,46.2226,46.2515,45.9723,46.0975,14495.0
2022-04-05 10:50:00,47.88,48.02,47.88,47.91,15312.0,46.0975,46.2322,46.0975,46.1263,15312.0
2022-04-05 11:00:00,47.93,48.07,47.89,47.97,10893.0,46.1456,46.2804,46.1071,46.1841,10893.0
2022-04-05 11:10:00,47.97,48.04,47.82,48.03,5165.0,46.1841,46.2515,46.0397,46.2419,5165.0
2022-04-05 11:20:00,48.04,48.04,47.71,47.73,7655.0,46.2515,46.2515,45.9338,45.953,7655.0
2022-04-05 11:30:00,47.74,47.78,47.65,47.65,7730.0,45.9627,46.0012,45.876,45.876,7730.0
2022-04-05 11:40:00,47.66,47.79,47.61,47.79,5498.0,45.8857,46.0108,45.8375,46.0108,5498.0
2022-04-05 11:50:00,47.73,47.73,47.38,47.43,15615.0,45.953,45.953,45.6161,45.6642,15615.0
2022-04-05 12:00:00,47.46,47.46,47.12,47.35,11989.0,45.6931,45.6931,45.3658,45.5872,11989.0
2022-04-05 12:10:00,47.38,47.5,47.36,47.5,11633.0,45.6161,45.7316,45.5968,45.7316,11633.0
2022-04-05 12:20:00,47.52,47.53,47.35,47.35,6266.0,45.7509,45.7605,45.5872,45.5872,6266.0
2022-04-05 12:30:00,47.36,47.36,47.27,47.32,2527.0,45.5968,45.5968,45.5102,45.5583,2527.0
2022-04-05 12:40:00,47.32,47.35,47.29,47.3,1700.0,45.5583,45.5872,45.5294,45.5391,1700.0
2022-04-05 12:50:00,47.29,47.36,47.24,47.27,2407.0,45.5294,45.5968,45.4813,45.5102,2407.0
2022-04-05 13:00:00,47.28,47.36,47.28,47.33,1900.0,45.5198,45.5968,45.5198,45.5679,1900.0
2022-04-05 13:10:00,47.38,47.43,47.34,47.35,1900.0,45.6161,45.6642,45.5776,45.5872,1900.0
2022-04-05 13:20:00,47.38,47.45,47.38,47.39,2168.0,45.6161,45.6835,45.6161,45.6257,2168.0
2022-04-05 13:30:00,47.39,47.39,47.29,47.29,3100.0,45.6257,45.6257,45.5294,45.5294,3100.0
2022-04-05 13:40:00,47.29,47.3,47.22,47.22,2000.0,45.5294,45.5391,45.462,45.462,2000.0
2022-04-05 13:50:00,47.22,47.22,47.01,47.06,27285.0,45.462,45.462,45.2599,45.308,27285.0
2022-04-05 14:00:00,47.1,47.1,46.92,46.95,7460.0,45.3465,45.3465,45.1732,45.2021,7460.0
2022-04-05 14:10:00,46.96,46.97,46.78,46.79,11758.0,45.2117,45.2213,45.0384,45.048,11758.0
2022-04-05 14:20:00,46.78,46.85,46.76,46.8,11749.0,45.0384,45.1058,45.0192,45.0577,11749.0
2022-04-05 14:30:00,46.79,46.87,46.76,46.85,9534.0,45.048,45.1251,45.0192,45.1058,9534.0
2022-04-05 14:40:00,46.81,46.82,46.77,46.81,3021.0,45.0673,45.0769,45.0288,45.0673,3021.0
2022-04-05 14:50:00,46.88,46.93,46.88,46.91,1780.0,45.1347,45.1828,45.1347,45.1636,1780.0
2022-04-05 15:00:00,46.83,46.84,46.61,46.7,21429.0,45.0866,45.0962,44.8747,44.9614,21429.0
2022-04-05 15:10:00,46.71,46.76,46.63,46.64,8916.0,44.971,45.0192,44.894,44.9036,8916.0
2022-04-05 15:20:00,46.66,46.67,46.51,46.66,22197.0,44.9229,44.9325,44.7785,44.9229,22197.0
2022-04-05 15:30:00,46.65,46.7,46.6,46.65,20004.0,44.9133,44.9614,44.8651,44.9133,20004.0
2022-04-05 15:40:00,46.65,46.66,46.49,46.49,39492.0,44.9133,44.9229,44.7592,44.7592,39492.0
2022-04-05 15:50:00,46.5,46.71,46.5,46.65,158114.0,44.7688,44.971,44.7688,44.9133,158114.0
2022-04-06 09:30:00,46.71,46.99,46.64,46.64,58702.0,44.971,45.2406,44.9036,44.9036,58702.0
2022-04-06 09:40:00,46.67,46.68,46.3,46.44,48949.0,44.9325,44.9421,44.5763,44.7111,48949.0
2022-04-06 09:50:00,46.47,46.86,46.47,46.82,38383.0,44.74,45.1154,44.74,45.0769,38383.0
2022-04-06 10:00:00,46.79,46.79,46.51,46.51,13084.0,45.048,45.048,44.7785,44.7785,13084.0
2022-04-06 10:10:00,46.5,46.55,46.46,46.51,6027.0,44.7688,44.817,44.7303,44.7785,6027.0
2022-04-06 10:20:00,46.5,46.6,46.34,46.34,13964.0,44.7688,44.8651,44.6148,44.6148,13964.0
2022-04-06 10:30:00,46.33,46.46,46.31,46.34,15698.0,44.6052,44.7303,44.5859,44.6148,15698.0
2022-04-06 10:40:00,46.35,46.42,46.28,46.32,9014.0,44.6244,44.6918,44.557,44.5955,9014.0
2022-04-06 10:50:00,46.36,46.67,46.36,46.55,7589.0,44.6341,44.9325,44.6341,44.817,7589.0
2022-04-06 11:00:00,46.55,46.82,46.55,46.74,12525.0,44.817,45.0769,44.817,44.9999,12525.0
2022-04-06 11:10:00,46.74,46.77,46.65,46.77,8971.0,44.9999,45.0288,44.9133,45.0288,8971.0
2022-04-06 11:20:00,46.78,46.78,46.58,46.58,8319.0,45.0384,45.0384,44.8459,44.8459,8319.0
2022-04-06 11:30:00,46.59,46.6,46.54,46.6,3703.0,44.8555,44.8651,44.8073,44.8651,3703.0
2022-04-06 11:40:00,46.62,46.76,46.57,46.75,2354.0,44.8844,45.0192,44.8362,45.0095,2354.0
2022-04-06 11:50:00,46.77,46.85,46.71,46.83,3860.0,45.0288,45.1058,44.971,45.0866,3860.0
2022-04-06 12:00:00,46.84,46.93,46.81,46.81,3976.0,45.0962,45.1828,45.0673,45.0673,3976.0
2022-04-06 12:10:00,46.77,46.77,46.63,46.66,2568.0,45.0288,45.0288,44.894,44.9229,2568.0
2022-04-06 12:20:00,46.62,46.67,46.56,46.64,3089.0,44.8844,44.9325,44.8266,44.9036,3089.0
2022-04-06 12:30:00,46.64,46.7,46.63,46.64,3477.0,44.9036,44.9614,44.894,44.9036,3477.0
2022-04-06 12:40:00,46.67,46.67,46.56,46.56,1622.0,44.9325,44.9325,44.8266,44.8266,1622.0
2022-04-06 12:50:00,46.58,46.67,46.58,46.67,1580.0,44.8459,44.9325,44.8459,44.9325,1580.0
2022-04-06 13:00:00,46.53,46.53,46.43,46.43,3233.0,44.7977,44.7977,44.7014,44.7014,3233.0
2022-04-06 13:10:00,46.44,46.44,46.25,46.25,4529.0,44.7111,44.7111,44.5281,44.5281,4529.0
2022-04-06 13:20:00,46.2,46.38,46.19,46.27,10023.0,44.48,44.6533,44.4704,44.5474,10023.0
2022-04-06 13:30:00,46.27,46.35,46.26,46.28,2205.0,44.5474,44.6244,44.5378,44.557,2205.0
2022-04-06 13:40:00,46.25,46.35,46.25,46.28,16547.0,44.5281,44.6244,44.5281,44.557,16547.0
2022-04-06 13:50:00,46.26,46.34,46.25,46.34,1110.0,44.5378,44.6148,44.5281,44.6148,1110.0
2022-04-06 14:00:00,46.33,46.62,46.07,46.07,11710.0,44.6052,44.8844,44.3548,44.3548,11710.0
2022-04-06 14:10:00,46.06,46.08,45.89,45.94,36833.0,44.3452,44.3645,44.1815,44.2297,36833.0
2022-04-06 14:20:00,45.96,46.2,45.96,46.14,10243.0,44.2489,44.48,44.2489,44.4222,10243.0
2022-04-06 14:30:00,46.16,46.53,46.15,46.23,13831.0,44.4415,44.7977,44.4319,44.5089,13831.0
2022-04-06 14:40:00,46.21,46.45,46.15,46.33,7448.0,44.4896,44.7207,44.4319,44.6052,7448.0
2022-04-06 14:50:00,46.29,46.55,46.29,46.51,9273.0,44.5667,44.817,44.5667,44.7785,9273.0
2022-04-06 15:00:00,46.49,46.66,46.41,46.52,3823.0,44.7592,44.9229,44.6822,44.7881,3823.0
2022-04-06 15:10:00,46.53,46.56,46.35,46.37,3464.0,44.7977,44.8266,44.6244,44.6437,3464.0
2022-04-06 15:20:00,46.36,46.49,46.31,46.48,10118.0,44.6341,44.7592,44.5859,44.7496,10118.0
2022-04-06 15:30:00,46.48,46.53,46.38,46.47,11328.0,44.7496,44.7977,44.6533,44.74,11328.0
2022-04-06 15:40:00,46.49,46.49,46.34,46.34,8847.0,44.7592,44.7592,44.6148,44.6148,8847.0
2022-04-06 15:50:00,46.42,46.45,46.34,46.45,47722.0,44.6918,44.7207,44.6148,44.7207,47722.0
2022-04-07 09:30:00,46.6,46.75,46.46,46.75,40160.0,44.8651,45.0095,44.7303,45.0095,40160.0
2022-04-07 09:40:00,46.74,46.78,46.48,46.52,7686.0,44.9999,45.0384,44.7496,44.7881,7686.0
2022-04-07 09:50:00,46.5,46.61,46.32,46.52,15073.0,44.7688,44.8747,44.5955,44.7881,15073.0
2022-04-07 10:00:00,46.54,46.65,46.38,46.44,7765.0,44.8073,44.9133,44.6533,44.7111,7765.0
2022-04-07 10:10:00,46.46,46.48,46.3,46.42,15318.0,44.7303,44.7496,44.5763,44.6918,15318.0
2022-04-07 10:20:00,46.46,46.53,46.4,46.41,2100.0,44.7303,44.7977,44.6726,44.6822,2100.0
2022-04-07 10:30:00,46.37,46.61,46.32,46.61,14793.0,44.6437,44.8747,44.5955,44.8747,14793.0
2022-04-07 10:40:00,46.63,46.95,46.55,46.95,18859.0,44.894,45.2021,44.817,45.2021,18859.0
2022-04-07 10:50:00,46.93,46.97,46.83,46.91,8852.0,45.1828,45.2213,45.0866,45.1636,8852.0
2022-04-07 11:00:00,46.94,46.96,46.77,46.81,3460.0,45.1925,45.2117,45.0288,45.0673,3460.0
2022-04-07 11:10:00,46.83,46.85,46.58,46.62,3900.0,45.0866,45.1058,44.8459,44.8844,3900.0
2022-04-07 11:20:00,46.62,46.64,46.54,46.54,3496.0,44.8844,44.9036,44.8073,44.8073,3496.0
2022-04-07 11:30:00,46.58,46.66,46.56,46.66,7048.0,44.8459,44.9229,44.8266,44.9229,7048.0
2022-04-07 11:40:00,46.62,46.77,46.62,46.77,3070.0,44.8844,45.0288,44.8844,45.0288,3070.0
2022-04-07 11:50:00,46.78,46.98,46.78,46.95,3957.0,45.0384,45.231,45.0384,45.2021,3957.0
2022-04-07 12:00:00,46.89,46.89,46.81,46.88,700.0,45.1443,45.1443,45.0673,45.1347,700.0
2022-04-07 12:10:00,46.89,46.9,46.85,46.89,1826.0,45.1443,45.1539,45.1058,45.1443,1826.0
2022-04-07 12:20:00,46.89,46.94,46.82,46.82,12302.0,45.1443,45.1925,45.0769,45.0769,12302.0
2022-04-07 12:30:00,46.82,46.92,46.79,46.92,2605.0,45.0769,45.1732,45.048,45.1732,2605.0
2022-04-07 12:40:00,46.94,47.02,46.94,47.01,2164.0,45.1925,45.2695,45.1925,45.2599,2164.0
2022-04-07 12:50:00,46.98,46.98,46.91,46.95,1300.0,45.231,45.231,45.1636,45.2021,1300.0
2022-04-07 13:00:00,46.98,47.08,46.98,47.03,8772.0,45.231,45.3272,45.231,45.2791,8772.0
2022-04-07 13:10:00,47.02,47.08,46.99,47.03,4416.0,45.2695,45.3272,45.2406,45.2791,4416.0
2022-04-07 13:20:00,47.02,47.12,46.98,47.05,2100.0,45.2695,45.3658,45.231,45.2984,2100.0
2022-04-07 13:30:00,46.99,47.15,46.96,47.14,1685.0,45.2406,45.3946,45.2117,45.385,1685.0
2022-04-07 13:40:00,47.16,47.33,47.14,47.33,11888.0,45.4043,45.5679,45.385,45.5679,11888.0
2022-04-07 13:50:00,47.33,47.37,47.31,47.31,3431.0,45.5679,45.6064,45.5487,45.5487,3431.0
2022-04-07 14:00:00,47.33,47.41,47.29,47.39,4301.0,45.5679,45.645,45.5294,45.6257,4301.0
2022-04-07 14:10:00,47.43,47.43,47.28,47.3,4081.0,45.6642,45.6642,45.5198,45.5391,4081.0
2022-04-07 14:20:00,47.33,47.4,47.31,47.31,3144.0,45.5679,45.6353,45.5487,45.5487,3144.0
2022-04-07 14:30:00,47.33,47.33,47.25,47.31,7628.0,45.5679,45.5679,45.4909,45.5487,7628.0
2022-04-07 14:40:00,47.3,47.3,47.24,47.3,2992.0,45.5391,45.5391,45.4813,45.5391,2992.0
2022-04-07 14:50:00,47.32,47.37,47.28,47.37,2982.0,45.5583,45.6064,45.5198,45.6064,2982.0
2022-04-07 15:00:00,47.38,47.42,47.32,47.41,25193.0,45.6161,45.6546,45.5583,45.645,25193.0
2022-04-07 15:10:00,47.42,47.47,47.39,47.39,4750.0,45.6546,45.7027,45.6257,45.6257,4750.0
2022-04-07 15:20:00,47.38,47.39,47.14,47.14,10187.0,45.6161,45.6257,45.385,45.385,10187.0
2022-04-07 15:30:00,47.14,47.26,47.14,47.25,16249.0,45.385,45.5005,45.385,45.4909,16249.0
2022-04-07 15:40:00,47.25,47.25,47.11,47.15,17417.0,45.4909,45.4909,45.3561,45.3946,17417.0
2022-04-07 15:50:00,47.16,47.23,47.12,47.19,66571.0,45.4043,45.4717,45.3658,45.4331,66571.0
2022-04-08 09:30:00,47.35,47.82,47.35,47.75,65047.0,45.5872,46.0397,45.5872,45.9723,65047.0
2022-04-08 09:40:00,47.71,47.79,47.57,47.71,10497.0,45.9338,46.0108,45.799,45.9338,10497.0
2022-04-08 09:50:00,47.67,47.93,47.65,47.87,28870.0,45.8953,46.1456,45.876,46.0878,28870.0
2022-04-08 10:00:00,47.92,48.27,47.88,48.27,45476.0,46.136,46.4729,46.0975,46.4729,45476.0
2022-04-08 10:10:00,48.29,48.48,48.25,48.35,23163.0,46.4922,46.6751,46.4537,46.55,23163.0
2022-04-08 10:20:00,48.35,48.47,48.33,48.43,17135.0,46.55,46.6655,46.5307,46.627,17135.0
2022-04-08 10:30:00,48.41,48.54,48.28,48.34,15515.0,46.6077,46.7329,46.4826,46.5403,15515.0
2022-04-08 10:40:00,48.34,48.34,48.1,48.1,14178.0,46.5403,46.5403,46.3093,46.3093,14178.0
2022-04-08 10:50:00,48.09,48.19,48.07,48.12,8700.0,46.2996,46.3959,46.2804,46.3285,8700.0
2022-04-08 11:00:00,48.13,48.19,48.09,48.17,8812.0,46.3382,46.3959,46.2996,46.3767,8812.0
2022-04-08 11:10:00,48.16,48.27,48.15,48.27,3800.0,46.367,46.4729,46.3574,46.4729,3800.0
2022-04-08 11:20:00,48.28,48.39,48.24,48.39,4800.0,46.4826,46.5885,46.4441,46.5885,4800.0
2022-04-08 11:30:00,48.37,48.43,48.29,48.29,10263.0,46.5692,46.627,46.4922,46.4922,10263.0
2022-04-08 11:40:00,48.24,48.39,48.23,48.34,7556.0,46.4441,46.5885,46.4344,46.5403,7556.0
2022-04-08 11:50:00,48.33,48.4,48.31,48.31,5488.0,46.5307,46.5981,46.5115,46.5115,5488.0
2022-04-08 12:00:00,48.29,48.3,48.26,48.3,3863.0,46.4922,46.5018,46.4633,46.5018,3863.0
2022-04-08 12:10:00,48.32,48.39,48.32,48.36,4100.0,46.5211,46.5885,46.5211,46.5596,4100.0
2022-04-08 12:20:00,48.38,48.41,48.35,48.37,4230.0,46.5788,46.6077,46.55,46.5692,4230.0
2022-04-08 12:30:00,48.4,48.46,48.35,48.45,5504.0,46.5981,46.6559,46.55,46.6462,5504.0
2022-04-08 12:40:00,48.43,48.43,48.23,48.33,5610.0,46.627,46.627,46.4344,46.5307,5610.0
2022-04-08 12:50:00,48.37,48.41,48.36,48.41,1000.0,46.5692,46.6077,46.5596,46.6077,1000.0
2022-04-08 13:00:00,48.41,48.41,48.24,48.26,5549.0,46.6077,46.6077,46.4441,46.4633,5549.0
2022-04-08 13:10:00,48.31,48.41,48.29,48.41,1976.0,46.5115,46.6077,46.4922,46.6077,1976.0
2022-04-08 13:20:00,48.43,48.49,48.43,48.46,4425.0,46.627,46.6848,46.627,46.6559,4425.0
2022-04-08 13:30:00,48.47,48.47,48.42,48.46,3000.0,46.6655,46.6655,46.6174,46.6559,3000.0
2022-04-08 13:40:00,48.45,48.54,48.44,48.54,5761.0,46.6462,46.7329,46.6366,46.7329,5761.0
2022-04-08 13:50:00,48.55,48.63,48.55,48.62,7962.0,46.7425,46.8195,46.7425,46.8099,7962.0
2022-04-08 14:00:00,48.64,48.65,48.59,48.62,10566.0,46.8292,46.8388,46.781,46.8099,10566.0
2022-04-08 14:10:00,48.65,48.66,48.61,48.62,3695.0,46.8388,46.8484,46.8003,46.8099,3695.0
2022-04-08 14:20:00,48.63,48.65,48.49,48.52,7590.0,46.8195,46.8388,46.6848,46.7136,7590.0
2022-04-08 14:30:00,48.53,48.63,48.51,48.63,4976.0,46.7233,46.8195,46.704,46.8195,4976.0
2022-04-08 14:40:00,48.62,48.62,48.51,48.56,9304.0,46.8099,46.8099,46.704,46.7521,9304.0
2022-04-08 14:50:00,48.58,48.65,48.58,48.64,7260.0,46.7714,46.8388,46.7714,46.8292,7260.0
2022-04-08 15:00:00,48.6,48.6,48.54,48.58,9970.0,46.7907,46.7907,46.7329,46.7714,9970.0
2022-04-08 15:10:00,48.59,48.63,48.5,48.52,7856.0,46.781,46.8195,46.6944,46.7136,7856.0
2022-04-08 15:20:00,48.52,48.52,48.46,48.51,10324.0,46.7136,46.7136,46.6559,46.704,10324.0
2022-04-08 15:30:00,48.52,48.53,48.48,48.48,14935.0,46.7136,46.7233,46.6751,46.6751,14935.0
2022-04-08 15:40:00,48.48,48.51,48.44,48.44,19931.0,46.6751,46.704,46.6366,46.6366,19931.0
2022-04-08 15:50:00,48.44,48.48,48.35,48.41,103314.0,46.6366,46.6751,46.55,46.6077,103314.0
2022-04-11 09:30:00,49.17,49.2,48.76,48.84,139077.0,47.3394,47.3683,46.9447,47.0217,139077.0
2022-04-11 09:40:00,48.82,48.86,48.4,48.47,45952.0,47.0025,47.041,46.5981,46.6655,45952.0
2022-04-11 09:50:00,48.43,48.64,48.3,48.61,30769.0,46.627,46.8292,46.5018,46.8003,30769.0
2022-04-11 10:00:00,48.61,48.66,48.5,48.51,25483.0,46.8003,46.8484,46.6944,46.704,25483.0
2022-04-11 10:10:00,48.53,48.54,48.23,48.38,23901.0,46.7233,46.7329,46.4344,46.5788,23901.0
2022-04-11 10:20:00,48.37,48.45,48.24,48.26,15915.0,46.5692,46.6462,46.4441,46.4633,15915.0
2022-04-11 10:30:00,48.25,48.25,48.01,48.06,16594.0,46.4537,46.4537,46.2226,46.2708,16594.0
2022-04-11 10:40:00,48.1,48.16,47.98,48.1,11558.0,46.3093,46.367,46.1937,46.3093,11558.0
2022-04-11 10:50:00,48.09,48.17,48.05,48.17,6247.0,46.2996,46.3767,46.2611,46.3767,6247.0
2022-04-11 11:00:00,48.15,48.25,48.15,48.22,8147.0,46.3574,46.4537,46.3574,46.4248,8147.0
2022-04-11 11:10:00,48.2,48.25,48.01,48.02,5170.0,46.4055,46.4537,46.2226,46.2322,5170.0
2022-04-11 11:20:00,48.01,48.12,48.01,48.12,3407.0,46.2226,46.3285,46.2226,46.3285,3407.0
2022-04-11 11:30:00,48.08,48.15,48.0,48.03,3723.0,46.29,46.3574,46.213,46.2419,3723.0
2022-04-11 11:40:00,48.03,48.19,48.03,48.09,4100.0,46.2419,46.3959,46.2419,46.2996,4100.0
2022-04-11 11:50:00,48.05,48.09,47.97,47.97,3800.0,46.2611,46.2996,46.1841,46.1841,3800.0
2022-04-11 12:00:00,47.96,47.99,47.9,47.94,5597.0,46.1745,46.2034,46.1167,46.1552,5597.0
2022-04-11 12:10:00,47.96,47.96,47.85,47.89,9524.0,46.1745,46.1745,46.0686,46.1071,9524.0
2022-04-11 12:20:00,47.84,47.86,47.75,47.75,7805.0,46.059,46.0782,45.9723,45.9723,7805.0
2022-04-11 12:30:00,47.74,47.97,47.74,47.95,4440.0,45.9627,46.1841,45.9627,46.1649,4440.0
2022-04-11 12:40:00,47.96,47.96,47.91,47.92,5368.0,46.1745,46.1745,46.1263,46.136,5368.0
2022-04-11 12:50:00,47.93,47.93,47.63,47.66,6256.0,46.1456,46.1456,45.8568,45.8857,6256.0
2022-04-11 13:00:00,47.66,47.9,47.66,47.86,3933.0,45.8857,46.1167,45.8857,46.0782,3933.0
2022-04-11 13:10:00,47.94,48.0,47.92,48.0,2330.0,46.1552,46.213,46.136,46.213,2330.0
2022-04-11 13:20:00,47.99,48.02,47.93,48.0,3694.0,46.2034,46.2322,46.1456,46.213,3694.0
2022-04-11 13:30:00,48.03,48.05,48.0,48.03,5390.0,46.2419,46.2611,46.213,46.2419,5390.0
2022-04-11 13:40:00,48.04,48.15,48.04,48.13,2119.0,46.2515,46.3574,46.2515,46.3382,2119.0
2022-04-11 13:50:00,48.12,48.13,48.07,48.13,2196.0,46.3285,46.3382,46.2804,46.3382,2196.0
2022-04-11 14:00:00,48.15,48.17,48.1,48.17,2060.0,46.3574,46.3767,46.3093,46.3767,2060.0
2022-04-11 14:10:00,48.19,48.21,48.12,48.21,3596.0,46.3959,46.4152,46.3285,46.4152,3596.0
2022-04-11 14:20:00,48.23,48.24,48.18,48.23,3600.0,46.4344,46.4441,46.3863,46.4344,3600.0
2022-04-11 14:30:00,48.21,48.34,48.17,48.34,13683.0,46.4152,46.5403,46.3767,46.5403,13683.0
2022-04-11 14:40:00,48.38,48.39,48.34,48.38,6016.0,46.5788,46.5885,46.5403,46.5788,6016.0
2022-04-11 14:50:00,48.39,48.43,48.36,48.37,9280.0,46.5885,46.627,46.5596,46.5692,9280.0
2022-04-11 15:00:00,48.38,48.44,48.38,48.4,5968.0,46.5788,46.6366,46.5788,46.5981,5968.0
2022-04-11 15:10:00,48.43,48.48,48.37,48.37,6546.0,46.627,46.6751,46.5692,46.5692,6546.0
2022-04-11 15:20:00,48.33,48.33,48.25,48.28,4941.0,46.5307,46.5307,46.4537,46.4826,4941.0
2022-04-11 15:30:00,48.28,48.28,48.19,48.25,20533.0,46.4826,46.4826,46.3959,46.4537,20533.0
2022-04-11 15:40:00,48.24,48.34,48.23,48.26,4985.0,46.4441,46.5403,46.4344,46.4633,4985.0
2022-04-11 15:50:00,48.27,48.35,48.27,48.3,25431.0,46.4729,46.55,46.4729,46.5018,25431.0
2022-04-12 09:30:00,49.13,49.33,49.04,49.25,117744.0,47.3009,47.4935,47.2143,47.4165,117744.0
2022-04-12 09:40:00,49.24,49.26,48.87,48.87,11636.0,47.4068,47.4261,47.0506,47.0506,11636.0
2022-04-12 09:50:00,48.87,48.97,48.79,48.81,11696.0,47.0506,47.1469,46.9736,46.9928,11696.0
2022-04-12 10:00:00,48.82,48.88,48.67,48.68,11435.0,47.0025,47.0602,46.8581,46.8677,11435.0
2022-04-12 10:10:00,48.69,48.82,48.61,48.82,5909.0,46.8773,47.0025,46.8003,47.0025,5909.0
2022-04-12 10:20:00,48.82,48.93,48.73,48.82,9727.0,47.0025,47.1084,46.9158,47.0025,9727.0
2022-04-12 10:30:00,48.81,49.11,48.81,49.09,15215.0,46.9928,47.2817,46.9928,47.2624,15215.0
2022-04-12 10:40:00,49.11,49.43,49.05,49.43,22718.0,47.2817,47.5898,47.2239,47.5898,22718.0
2022-04-12 10:50:00,49.48,49.8,49.46,49.66,21511.0,47.6379,47.946,47.6186,47.8112,21511.0
2022-04-12 11:00:00,49.68,49.88,49.62,49.87,23061.0,47.8304,48.023,47.7727,48.0134,23061.0
2022-04-12 11:10:00,49.88,49.93,49.72,49.75,11678.0,48.023,48.0711,47.869,47.8978,11678.0
2022-04-12 11:20:00,49.78,49.83,49.77,49.83,16582.0,47.9267,47.9749,47.9171,47.9749,16582.0
2022-04-12 11:30:00,49.82,49.89,49.73,49.89,12951.0,47.9652,48.0326,47.8786,48.0326,12951.0
2022-04-12 11:40:00,49.89,49.93,49.78,49.8,11846.0,48.0326,48.0711,47.9267,47.946,11846.0
2022-04-12 11:50:00,49.78,49.82,49.71,49.72,6352.0,47.9267,47.9652,47.8593,47.869,6352.0
2022-04-12 12:00:00,49.66,49.8,49.65,49.8,5917.0,47.8112,47.946,47.8016,47.946,5917.0
2022-04-12 12:10:00,49.79,49.91,49.76,49.91,6126.0,47.9364,48.0519,47.9075,48.0519,6126.0
2022-04-12 12:20:00,49.91,49.97,49.81,49.85,6271.0,48.0519,48.1097,47.9556,47.9941,6271.0
2022-04-12 12:30:00,49.85,49.97,49.83,49.97,27680.0,47.9941,48.1097,47.9749,48.1097,27680.0
2022-04-12 12:40:00,49.97,49.97,49.81,49.91,13778.0,48.1097,48.1097,47.9556,48.0519,13778.0
2022-04-12 12:50:00,49.91,49.93,49.87,49.92,5944.0,48.0519,48.0711,48.0134,48.0615,5944.0
2022-04-12 13:00:00,49.93,49.97,49.8,49.86,10002.0,48.0711,48.1097,47.946,48.0037,10002.0
2022-04-12 13:10:00,49.84,49.85,49.74,49.76,3509.0,47.9845,47.9941,47.8882,47.9075,3509.0
2022-04-12 13:20:00,49.74,49.81,49.74,49.76,1993.0,47.8882,47.9556,47.8882,47.9075,1993.0
2022-04-12 13:30:00,49.82,49.84,49.76,49.81,4699.0,47.9652,47.9845,47.9075,47.9556,4699.0
2022-04-12 13:40:00,49.79,49.79,49.65,49.69,14690.0,47.9364,47.9364,47.8016,47.8401,14690.0
2022-04-12 13:50:00,49.71,49.72,49.55,49.55,7588.0,47.8593,47.869,47.7053,47.7053,7588.0
2022-04-12 14:00:00,49.56,49.61,49.5,49.6,6194.0,47.7149,47.7631,47.6572,47.7534,6194.0
2022-04-12 14:10:00,49.59,49.63,49.48,49.63,7859.0,47.7438,47.7823,47.6379,47.7823,7859.0
2022-04-12 14:20:00,49.63,49.66,49.51,49.51,9746.0,47.7823,47.8112,47.6668,47.6668,9746.0
2022-04-12 14:30:00,49.48,49.5,49.27,49.27,7028.0,47.6379,47.6572,47.4357,47.4357,7028.0
2022-04-12 14:40:00,49.26,49.26,49.09,49.11,17936.0,47.4261,47.4261,47.2624,47.2817,17936.0
2022-04-12 14:50:00,49.11,49.22,49.11,49.19,5319.0,47.2817,47.3876,47.2817,47.3587,5319.0
2022-04-12 15:00:00,49.17,49.23,49.13,49.14,17981.0,47.3394,47.3972,47.3009,47.3106,17981.0
2022-04-12 15:10:00,49.12,49.16,49.03,49.03,6942.0,47.2913,47.3298,47.2046,47.2046,6942.0
2022-04-12 15:20:00,49.04,49.16,48.99,48.99,11943.0,47.2143,47.3298,47.1661,47.1661,11943.0
2022-04-12 15:30:00,48.99,49.06,48.91,49.06,13338.0,47.1661,47.2335,47.0891,47.2335,13338.0
2022-04-12 15:40:00,49.09,49.11,49.04,49.08,20106.0,47.2624,47.2817,47.2143,47.2528,20106.0
2022-04-12 15:50:00,49.07,49.08,48.95,48.98,39221.0,47.2432,47.2528,47.1276,47.1565,39221.0
2022-04-13 09:30:00,49.48,49.91,49.48,49.8,92529.0,47.6379,48.0519,47.6379,47.946,92529.0
2022-04-13 09:40:00,49.85,50.0,49.44,49.61,60464.0,47.9941,48.1385,47.5994,47.7631,60464.0
2022-04-13 09:50:00,49.65,49.89,49.61,49.84,20902.0,47.8016,48.0326,47.7631,47.9845,20902.0
2022-04-13 10:00:00,49.84,49.86,49.64,49.79,10624.0,47.9845,48.0037,47.7919,47.9364,10624.0
2022-04-13 10:10:00,49.78,49.82,49.73,49.75,5986.0,47.9267,47.9652,47.8786,47.8978,5986.0
2022-04-13 10:20:00,49.72,49.81,49.65,49.7,7798.0,47.869,47.9556,47.8016,47.8497,7798.0
2022-04-13 10:30:00,49.69,49.92,49.62,49.92,9496.0,47.8401,48.0615,47.7727,48.0615,9496.0
2022-04-13 10:40:00,49.89,50.2,49.88,50.18,26155.0,48.0326,48.3311,48.023,48.3118,26155.0
2022-04-13 10:50:00,50.19,50.36,50.19,50.28,13163.0,48.3215,48.4851,48.3215,48.4081,13163.0
2022-04-13 11:00:00,50.28,50.33,50.12,50.13,9958.0,48.4081,48.4562,48.2541,48.2637,9958.0
2022-04-13 11:10:00,50.11,50.29,50.11,50.27,3667.0,48.2444,48.4177,48.2444,48.3985,3667.0
2022-04-13 11:20:00,50.25,50.48,50.25,50.48,13895.0,48.3792,48.6007,48.3792,48.6007,13895.0
2022-04-13 11:30:00,50.47,50.53,50.43,50.49,13029.0,48.591,48.6488,48.5525,48.6103,13029.0
2022-04-13 11:40:00,50.49,50.7,50.49,50.68,8497.0,48.6103,48.8125,48.6103,48.7932,8497.0
2022-04-13 11:50:00,50.67,50.69,50.56,50.65,9454.0,48.7836,48.8028,48.6777,48.7643,9454.0
2022-04-13 12:00:00,50.65,50.71,50.58,50.62,12379.0,48.7643,48.8221,48.6969,48.7355,12379.0
2022-04-13 12:10:00,50.64,50.73,50.56,50.73,7642.0,48.7547,48.8414,48.6777,48.8414,7642.0
2022-04-13 12:20:00,50.75,50.75,50.63,50.66,5948.0,48.8606,48.8606,48.7451,48.774,5948.0
2022-04-13 12:30:00,50.71,50.71,50.6,50.6,3555.0,48.8221,48.8221,48.7162,48.7162,3555.0
2022-04-13 12:40:00,50.59,50.72,50.58,50.72,2308.0,48.7066,48.8317,48.6969,48.8317,2308.0
2022-04-13 12:50:00,50.71,50.72,50.65,50.7,4100.0,48.8221,48.8317,48.7643,48.8125,4100.0
2022-04-13 13:00:00,50.7,50.79,50.66,50.78,19234.0,48.8125,48.8991,48.774,48.8895,19234.0
2022-04-13 13:10:00,50.77,50.81,50.77,50.79,3563.0,48.8799,48.9184,48.8799,48.8991,3563.0
2022-04-13 13:20:00,50.8,50.83,50.79,50.79,5592.0,48.9088,48.9376,48.8991,48.8991,5592.0
2022-04-13 13:30:00,50.8,50.85,50.8,50.81,3640.0,48.9088,48.9569,48.9088,48.9184,3640.0
2022-04-13 13:40:00,50.81,50.81,50.76,50.78,3549.0,48.9184,48.9184,48.8702,48.8895,3549.0
2022-04-13 13:50:00,50.76,50.76,50.63,50.63,7218.0,48.8702,48.8702,48.7451,48.7451,7218.0
2022-04-13 14:00:00,50.61,50.73,50.56,50.73,4494.0,48.7258,48.8414,48.6777,48.8414,4494.0
2022-04-13 14:10:00,50.72,50.72,50.66,50.69,3800.0,48.8317,48.8317,48.774,48.8028,3800.0
2022-04-13 14:20:00,50.73,50.73,50.59,50.6,5864.0,48.8414,48.8414,48.7066,48.7162,5864.0
2022-04-13 14:30:00,50.61,50.62,50.55,50.58,4300.0,48.7258,48.7355,48.6681,48.6969,4300.0
2022-04-13 14:40:00,50.59,50.65,50.59,50.64,8902.0,48.7066,48.7643,48.7066,48.7547,8902.0
2022-04-13 14:50:00,50.6,50.6,50.41,50.42,13216.0,48.7162,48.7162,48.5333,48.5429,13216.0
2022-04-13 15:00:00,50.42,50.48,50.37,50.48,11748.0,48.5429,48.6007,48.4948,48.6007,11748.0
2022-04-13 15:10:00,50.46,50.52,50.42,50.49,14096.0,48.5814,48.6392,48.5429,48.6103,14096.0
2022-04-13 15:20:00,50.49,50.59,50.49,50.56,10487.0,48.6103,48.7066,48.6103,48.6777,10487.0
2022-04-13 15:30:00,50.55,50.62,50.55,50.6,10039.0,48.6681,48.7355,48.6681,48.7162,10039.0
2022-04-13 15:40:00,50.62,50.62,50.51,50.54,20083.0,48.7355,48.7355,48.6295,48.6584,20083.0
2022-04-13 15:50:00,50.54,50.67,50.52,50.6,117503.0,48.6584,48.7836,48.6392,48.7162,117503.0
2022-04-14 09:30:00,50.51,50.71,50.36,50.39,58598.0,48.6295,48.8221,48.4851,48.514,58598.0
2022-04-14 09:40:00,50.35,50.43,50.13,50.25,24367.0,48.4755,48.5525,48.2637,48.3792,24367.0
2022-04-14 09:50:00,50.29,50.39,50.04,50.07,33228.0,48.4177,48.514,48.177,48.2059,33228.0
2022-04-14 10:00:00,50.08,50.34,50.03,50.21,18231.0,48.2156,48.4659,48.1674,48.3407,18231.0
2022-04-14 10:10:00,50.22,50.32,50.19,50.26,3341.0,48.3503,48.4466,48.3215,48.3889,3341.0
2022-04-14 10:20:00,50.26,50.45,50.22,50.37,13381.0,48.3889,48.5718,48.3503,48.4948,13381.0
2022-04-14 10:30:00,50.38,50.45,50.34,50.34,6638.0,48.5044,48.5718,48.4659,48.4659,6638.0
2022-04-14 10:40:00,50.35,50.46,50.34,50.43,4718.0,48.4755,48.5814,48.4659,48.5525,4718.0
2022-04-14 10:50:00,50.44,50.44,50.29,50.35,7293.0,48.5622,48.5622,48.4177,48.4755,7293.0
2022-04-14 11:00:00,50.34,50.34,50.2,50.26,4773.0,48.4659,48.4659,48.3311,48.3889,4773.0
2022-04-14 11:10:00,50.3,50.3,50.23,50.24,5651.0,48.4274,48.4274,48.36,48.3696,5651.0
2022-04-14 11:20:00,50.26,50.26,50.05,50.2,12938.0,48.3889,48.3889,48.1867,48.3311,12938.0
2022-04-14 11:30:00,50.19,50.22,50.12,50.18,5824.0,48.3215,48.3503,48.2541,48.3118,5824.0
2022-04-14 11:40:00,50.16,50.2,50.08,50.15,3984.0,48.2926,48.3311,48.2156,48.283,3984.0
2022-04-14 11:50:00,50.13,50.28,50.13,50.27,8136.0,48.2637,48.4081,48.2637,48.3985,8136.0
2022-04-14 12:00:00,50.28,50.35,50.28,50.35,7505.0,48.4081,48.4755,48.4081,48.4755,7505.0
2022-04-14 12:10:00,50.4,50.48,50.4,50.48,4571.0,48.5236,48.6007,48.5236,48.6007,4571.0
2022-04-14 12:20:00,50.46,50.57,50.44,50.57,3129.0,48.5814,48.6873,48.5622,48.6873,3129.0
2022-04-14 12:30:00,50.57,50.75,50.57,50.71,18013.0,48.6873,48.8606,48.6873,48.8221,18013.0
2022-04-14 12:40:00,50.71,50.71,50.6,50.68,4678.0,48.8221,48.8221,48.7162,48.7932,4678.0
2022-04-14 12:50:00,50.69,50.82,50.69,50.81,7716.0,48.8028,48.928,48.8028,48.9184,7716.0
2022-04-14 13:00:00,50.84,50.92,50.8,50.81,15473.0,48.9473,49.0243,48.9088,48.9184,15473.0
2022-04-14 13:10:00,50.82,50.92,50.76,50.82,3835.0,48.928,49.0243,48.8702,48.928,3835.0
2022-04-14 13:20:00,50.82,50.9,50.82,50.9,5303.0,48.928,49.005,48.928,49.005,5303.0
2022-04-14 13:30:00,50.91,50.95,50.86,50.88,14253.0,49.0147,49.0532,48.9665,48.9858,14253.0
2022-04-14 13:40:00,50.91,51.0,50.91,50.98,21851.0,49.0147,49.1013,49.0147,49.0821,21851.0
2022-04-14 13:50:00,50.96,51.02,50.94,51.0,8324.0,49.0628,49.1206,49.0435,49.1013,8324.0
2022-04-14 14:00:00,50.99,51.04,50.99,51.0,8400.0,49.0917,49.1398,49.0917,49.1013,8400.0
2022-04-14 14:10:00,51.03,51.09,50.98,50.99,9573.0,49.1302,49.188,49.0821,49.0917,9573.0
2022-04-14 14:20:00,51.0,51.0,50.93,50.99,9345.0,49.1013,49.1013,49.0339,49.0917,9345.0
2022-04-14 14:30:00,50.98,51.03,50.93,50.94,7463.0,49.0821,49.1302,49.0339,49.0435,7463.0
2022-04-14 14:40:00,50.91,50.94,50.89,50.93,6865.0,49.0147,49.0435,48.9954,49.0339,6865.0
2022-04-14 14:50:00,50.94,50.98,50.79,50.79,11855.0,49.0435,49.0821,48.8991,48.8991,11855.0
2022-04-14 15:00:00,50.78,50.85,50.76,50.83,14144.0,48.8895,48.9569,48.8702,48.9376,14144.0
2022-04-14 15:10:00,50.82,50.92,50.8,50.85,9178.0,48.928,49.0243,48.9088,48.9569,9178.0
2022-04-14 15:20:00,50.86,50.88,50.82,50.83,12732.0,48.9665,48.9858,48.928,48.9376,12732.0
2022-04-14 15:30:00,50.84,50.91,50.84,50.85,12904.0,48.9473,49.0147,48.9473,48.9569,12904.0
2022-04-14 15:40:00,50.85,50.92,50.81,50.84,32280.0,48.9569,49.0243,48.9184,48.9473,32280.0
2022-04-14 15:50:00,50.83,51.02,50.83,51.01,92954.0,48.9376,49.1206,48.9376,49.1109,92954.0
2022-04-18 09:30:00,51.75,51.75,51.26,51.54,68252.0,49.8234,49.8234,49.3516,49.6212,68252.0
2022-04-18 09:40:00,51.6,51.71,51.47,51.64,28789.0,49.679,49.7849,49.5538,49.7175,28789.0
2022-04-18 09:50:00,51.63,51.91,51.63,51.79,27929.0,49.7079,49.9774,49.7079,49.8619,27929.0
2022-04-18 10:00:00,51.77,51.88,51.66,51.67,15200.0,49.8426,49.9485,49.7367,49.7464,15200.0
2022-04-18 10:10:00,51.69,51.69,51.39,51.52,11075.0,49.7656,49.7656,49.4768,49.6019,11075.0
2022-04-18 10:20:00,51.55,51.63,51.46,51.52,5089.0,49.6308,49.7079,49.5442,49.6019,5089.0
2022-04-18 10:30:00,51.51,51.51,51.15,51.15,11685.0,49.5923,49.5923,49.2457,49.2457,11685.0
2022-04-18 10:40:00,51.15,51.23,51.08,51.11,15154.0,49.2457,49.3227,49.1783,49.2072,15154.0
2022-04-18 10:50:00,51.11,51.14,50.99,51.13,13373.0,49.2072,49.2361,49.0917,49.2265,13373.0
2022-04-18 11:00:00,51.11,51.11,51.02,51.1,6060.0,49.2072,49.2072,49.1206,49.1976,6060.0
2022-04-18 11:10:00,51.11,51.19,51.03,51.03,2762.0,49.2072,49.2842,49.1302,49.1302,2762.0
2022-04-18 11:20:00,51.05,51.37,51.03,51.37,7749.0,49.1494,49.4575,49.1302,49.4575,7749.0
2022-04-18 11:30:00,51.42,51.42,51.16,51.18,2463.0,49.5057,49.5057,49.2553,49.2746,2463.0
2022-04-18 11:40:00,51.22,51.29,51.22,51.28,4010.0,49.3131,49.3805,49.3131,49.3709,4010.0
2022-04-18 11:50:00,51.27,51.3,51.19,51.3,1700.0,49.3613,49.3901,49.2842,49.3901,1700.0
2022-04-18 12:00:00,51.31,51.43,51.28,51.37,2946.0,49.3998,49.5153,49.3709,49.4575,2946.0
2022-04-18 12:10:00,51.37,51.49,51.35,51.38,3261.0,49.4575,49.5731,49.4383,49.4672,3261.0
2022-04-18 12:20:00,51.36,51.43,51.34,51.43,2333.0,49.4479,49.5153,49.4286,49.5153,2333.0
2022-04-18 12:30:00,51.42,51.42,51.23,51.25,4874.0,49.5057,49.5057,49.3227,49.342,4874.0
2022-04-18 12:40:00,51.22,51.22,51.08,51.15,3337.0,49.3131,49.3131,49.1783,49.2457,3337.0
2022-04-18 12:50:00,51.18,51.18,51.11,51.13,4060.0,49.2746,49.2746,49.2072,49.2265,4060.0
2022-04-18 13:00:00,51.16,51.2,51.11,51.15,12553.0,49.2553,49.2939,49.2072,49.2457,12553.0
2022-04-18 13:10:00,51.15,51.15,51.06,51.07,2064.0,49.2457,49.2457,49.1591,49.1687,2064.0
2022-04-18 13:20:00,51.09,51.14,51.05,51.06,2453.0,49.188,49.2361,49.1494,49.1591,2453.0
2022-04-18 13:30:00,51.05,51.1,50.82,50.87,11175.0,49.1494,49.1976,48.928,48.9761,11175.0
2022-04-18 13:40:00,50.84,50.92,50.77,50.86,6540.0,48.9473,49.0243,48.8799,48.9665,6540.0
2022-04-18 13:50:00,50.86,50.93,50.85,50.89,3225.0,48.9665,49.0339,48.9569,48.9954,3225.0
2022-04-18 14:00:00,50.88,50.89,50.77,50.78,3910.0,48.9858,48.9954,48.8799,48.8895,3910.0
2022-04-18 14:10:00,50.79,50.9,50.79,50.84,2816.0,48.8991,49.005,48.8991,48.9473,2816.0
2022-04-18 14:20:00,50.83,50.88,50.71,50.74,6266.0,48.9376,48.9858,48.8221,48.851,6266.0
2022-04-18 14:30:00,50.75,50.96,50.72,50.96,4803.0,48.8606,49.0628,48.8317,49.0628,4803.0
2022-04-18 14:40:00,50.97,50.99,50.82,50.83,2408.0,49.0724,49.0917,48.928,48.9376,2408.0
2022-04-18 14:50:00,50.88,50.96,50.88,50.96,3118.0,48.9858,49.0628,48.9858,49.0628,3118.0
2022-04-18 15:00:00,50.95,51.15,50.95,51.14,9436.0,49.0532,49.2457,49.0532,49.2361,9436.0
2022-04-18 15:10:00,51.13,51.19,51.08,51.14,6441.0,49.2265,49.2842,49.1783,49.2361,6441.0
2022-04-18 15:20:00,51.14,51.15,51.02,51.02,1634.0,49.2361,49.2457,49.1206,49.1206,1634.0
2022-04-18 15:30:00,50.96,50.96,50.73,50.8,8252.0,49.0628,49.0628,48.8414,48.9088,8252.0
2022-04-18 15:40:00,50.78,50.8,50.71,50.73,4538.0,48.8895,48.9088,48.8221,48.8414,4538.0
2022-04-18 15:50:00,50.73,50.76,50.66,50.68,36720.0,48.8414,48.8702,48.774,48.7932,36720.0
2022-04-19 09:30:00,49.98,50.04,49.59,50.04,74599.0,48.1193,48.177,47.7438,48.177,74599.0
2022-04-19 09:40:00,50.05,50.28,49.92,49.96,20273.0,48.1867,48.4081,48.0615,48.1,20273.0
2022-04-19 09:50:00,49.98,50.14,49.87,49.97,19555.0,48.1193,48.2733,48.0134,48.1097,19555.0
2022-04-19 10:00:00,49.93,50.16,49.84,49.89,18952.0,48.0711,48.2926,47.9845,48.0326,18952.0
2022-04-19 10:10:00,49.89,49.95,49.69,49.82,37550.0,48.0326,48.0904,47.8401,47.9652,37550.0
2022-04-19 10:20:00,49.84,49.96,49.77,49.83,10997.0,47.9845,48.1,47.9171,47.9749,10997.0
2022-04-19 10:30:00,49.82,49.95,49.58,49.61,14649.0,47.9652,48.0904,47.7342,47.7631,14649.0
2022-04-19 10:40:00,49.61,49.64,49.48,49.6,14955.0,47.7631,47.7919,47.6379,47.7534,14955.0
2022-04-19 10:50:00,49.61,49.73,49.6,49.69,13668.0,47.7631,47.8786,47.7534,47.8401,13668.0
2022-04-19 11:00:00,49.69,49.72,49.35,49.36,10457.0,47.8401,47.869,47.5127,47.5224,10457.0
2022-04-19 11:10:00,49.36,49.53,49.32,49.46,11225.0,47.5224,47.686,47.4839,47.6186,11225.0
2022-04-19 11:20:00,49.42,49.5,49.35,49.44,7774.0,47.5801,47.6572,47.5127,47.5994,7774.0
2022-04-19 11:30:00,49.41,49.47,49.31,49.33,8133.0,47.5705,47.6283,47.4742,47.4935,8133.0
2022-04-19 11:40:00,49.32,49.36,49.26,49.32,8230.0,47.4839,47.5224,47.4261,47.4839,8230.0
2022-04-19 11:50:00,49.35,49.65,49.35,49.65,8322.0,47.5127,47.8016,47.5127,47.8016,8322.0
2022-04-19 12:00:00,49.64,49.7,49.53,49.53,9087.0,47.7919,47.8497,47.686,47.686,9087.0
2022-04-19 12:10:00,49.54,49.62,49.47,49.47,9417.0,47.6957,47.7727,47.6283,47.6283,9417.0
2022-04-19 12:20:00,49.46,49.59,49.46,49.53,7447.0,47.6186,47.7438,47.6186,47.686,7447.0
2022-04-19 12:30:00,49.55,49.64,49.54,49.54,5834.0,47.7053,47.7919,47.6957,47.6957,5834.0
2022-04-19 12:40:00,49.57,49.61,49.56,49.6,7697.0,47.7245,47.7631,47.7149,47.7534,7697.0
2022-04-19 12:50:00,49.62,49.73,49.62,49.7,3362.0,47.7727,47.8786,47.7727,47.8497,3362.0
2022-04-19 13:00:00,49.66,49.68,49.59,49.59,3822.0,47.8112,47.8304,47.7438,47.7438,3822.0
2022-04-19 13:10:00,49.58,49.68,49.58,49.64,3365.0,47.7342,47.8304,47.7342,47.7919,3365.0
2022-04-19 13:20:00,49.62,49.62,49.51,49.51,4183.0,47.7727,47.7727,47.6668,47.6668,4183.0
2022-04-19 13:30:00,49.52,49.52,49.38,49.43,6540.0,47.6764,47.6764,47.5416,47.5898,6540.0
2022-04-19 13:40:00,49.43,49.6,49.43,49.6,2601.0,47.5898,47.7534,47.5898,47.7534,2601.0
2022-04-19 13:50:00,49.58,49.6,49.5,49.6,4818.0,47.7342,47.7534,47.6572,47.7534,4818.0
2022-04-19 14:00:00,49.59,49.69,49.59,49.61,5120.0,47.7438,47.8401,47.7438,47.7631,5120.0
2022-04-19 14:10:00,49.63,49.66,49.46,49.46,6598.0,47.7823,47.8112,47.6186,47.6186,6598.0
2022-04-19 14:20:00,49.43,49.45,49.39,49.4,7525.0,47.5898,47.609,47.5512,47.5609,7525.0
2022-04-19 14:30:00,49.39,49.42,49.33,49.35,11206.0,47.5512,47.5801,47.4935,47.5127,11206.0
2022-04-19 14:40:00,49.34,49.45,49.34,49.42,4212.0,47.5031,47.609,47.5031,47.5801,4212.0
2022-04-19 14:50:00,49.43,49.45,49.38,49.4,5396.0,47.5898,47.609,47.5416,47.5609,5396.0
2022-04-19 15:00:00,49.41,49.41,49.2,49.22,5796.0,47.5705,47.5705,47.3683,47.3876,5796.0
2022-04-19 15:10:00,49.2,49.22,49.13,49.15,12445.0,47.3683,47.3876,47.3009,47.3202,12445.0
2022-04-19 15:20:00,49.13,49.17,49.05,49.05,25805.0,47.3009,47.3394,47.2239,47.2239,25805.0
2022-04-19 15:30:00,49.03,49.12,49.01,49.1,15335.0,47.2046,47.2913,47.1854,47.272,15335.0
2022-04-19 15:40:00,49.09,49.31,49.07,49.29,15330.0,47.2624,47.4742,47.2432,47.455,15330.0
2022-04-19 15:50:00,49.29,49.38,49.26,49.35,93736.0,47.455,47.5416,47.4261,47.5127,93736.0
2022-04-20 09:30:00,49.38,49.76,49.28,49.32,38483.0,47.5416,47.9075,47.4453,47.4839,38483.0
2022-04-20 09:40:00,49.37,49.43,49.25,49.25,6402.0,47.532,47.5898,47.4165,47.4165,6402.0
2022-04-20 09:50:00,49.23,49.26,48.86,48.88,22007.0,47.3972,47.4261,47.041,47.0602,22007.0
2022-04-20 10:00:00,48.91,49.2,48.91,49.16,23389.0,47.0891,47.3683,47.0891,47.3298,23389.0
2022-04-20 10:10:00,49.13,49.25,49.04,49.25,11467.0,47.3009,47.4165,47.2143,47.4165,11467.0
2022-04-20 10:20:00,49.27,49.37,49.23,49.23,3437.0,47.4357,47.532,47.3972,47.3972,3437.0
2022-04-20 10:30:00,49.22,49.61,49.22,49.61,10136.0,47.3876,47.7631,47.3876,47.7631,10136.0
2022-04-20 10:40:00,49.62,49.74,49.61,49.71,5532.0,47.7727,47.8882,47.7631,47.8593,5532.0
2022-04-20 10:50:00,49.6,49.72,49.57,49.63,5489.0,47.7534,47.869,47.7245,47.7823,5489.0
2022-04-20 11:00:00,49.63,49.68,49.56,49.68,2400.0,47.7823,47.8304,47.7149,47.8304,2400.0
2022-04-20 11:10:00,49.67,49.68,49.47,49.48,7704.0,47.8208,47.8304,47.6283,47.6379,7704.0
2022-04-20 11:20:00,49.48,49.7,49.48,49.65,6030.0,47.6379,47.8497,47.6379,47.8016,6030.0
2022-04-20 11:30:00,49.64,49.8,49.64,49.71,3295.0,47.7919,47.946,47.7919,47.8593,3295.0
2022-04-20 11:40:00,49.69,49.69,49.52,49.52,8289.0,47.8401,47.8401,47.6764,47.6764,8289.0
2022-04-20 11:50:00,49.51,49.58,49.45,49.56,5431.0,47.6668,47.7342,47.609,47.7149,5431.0
2022-04-20 12:00:00,49.57,49.63,49.5,49.51,13254.0,47.7245,47.7823,47.6572,47.6668,13254.0
2022-04-20 12:10:00,49.49,49.67,49.49,49.65,5342.0,47.6475,47.8208,47.6475,47.8016,5342.0
2022-04-20 12:20:00,49.66,49.75,49.66,49.75,2704.0,47.8112,47.8978,47.8112,47.8978,2704.0
2022-04-20 12:30:00,49.73,49.81,49.66,49.71,54114.0,47.8786,47.9556,47.8112,47.8593,54114.0
2022-04-20 12:40:00,49.72,49.92,49.72,49.92,3346.0,47.869,48.0615,47.869,48.0615,3346.0
2022-04-20 12:50:00,49.9,49.94,49.88,49.93,5810.0,48.0423,48.0808,48.023,48.0711,5810.0
2022-04-20 13:00:00,49.93,50.01,49.91,49.92,13790.0,48.0711,48.1482,48.0519,48.0615,13790.0
2022-04-20 13:10:00,49.9,49.93,49.84,49.92,5284.0,48.0423,48.0711,47.9845,48.0615,5284.0
2022-04-20 13:20:00,49.93,50.03,49.92,49.97,4789.0,48.0711,48.1674,48.0615,48.1097,4789.0
2022-04-20 13:30:00,49.95,50.09,49.95,50.03,3873.0,48.0904,48.2252,48.0904,48.1674,3873.0
2022-04-20 13:40:00,50.03,50.07,50.0,50.05,3348.0,48.1674,48.2059,48.1385,48.1867,3348.0
2022-04-20 13:50:00,49.96,50.03,49.92,50.03,3316.0,48.1,48.1674,48.0615,48.1674,3316.0
2022-04-20 14:00:00,50.03,50.1,50.03,50.03,3658.0,48.1674,48.2348,48.1674,48.1674,3658.0
2022-04-20 14:10:00,50.03,50.08,49.98,49.98,3051.0,48.1674,48.2156,48.1193,48.1193,3051.0
2022-04-20 14:20:00,49.96,50.01,49.92,49.96,1100.0,48.1,48.1482,48.0615,48.1,1100.0
2022-04-20 14:30:00,49.98,49.99,49.85,49.92,3098.0,48.1193,48.1289,47.9941,48.0615,3098.0
2022-04-20 14:40:00,49.9,49.91,49.86,49.89,2646.0,48.0423,48.0519,48.0037,48.0326,2646.0
2022-04-20 14:50:00,49.88,49.91,49.74,49.75,4016.0,48.023,48.0519,47.8882,47.8978,4016.0
2022-04-20 15:00:00,49.82,49.83,49.79,49.8,2509.0,47.9652,47.9749,47.9364,47.946,2509.0
2022-04-20 15:10:00,49.81,49.96,49.81,49.93,4791.0,47.9556,48.1,47.9556,48.0711,4791.0
2022-04-20 15:20:00,49.91,50.01,49.91,49.96,5370.0,48.0519,48.1482,48.0519,48.1,5370.0
2022-04-20 15:30:00,49.97,50.05,49.97,49.98,10771.0,48.1097,48.1867,48.1097,48.1193,10771.0
2022-04-20 15:40:00,49.98,50.2,49.98,50.18,12242.0,48.1193,48.3311,48.1193,48.3118,12242.0
2022-04-20 15:50:00,50.18,50.18,50.07,50.12,34248.0,48.3118,48.3118,48.2059,48.2541,34248.0
2022-04-21 09:30:00,49.19,49.31,48.8,48.87,108076.0,47.3587,47.4742,46.9832,47.0506,108076.0
2022-04-21 09:40:00,48.92,49.0,48.71,48.77,38403.0,47.0987,47.1758,46.8966,46.9543,38403.0
2022-04-21 09:50:00,48.79,48.96,48.74,48.76,14943.0,46.9736,47.1373,46.9254,46.9447,14943.0
2022-04-21 10:00:00,48.77,48.79,48.51,48.51,23481.0,46.9543,46.9736,46.704,46.704,23481.0
2022-04-21 10:10:00,48.5,48.51,48.34,48.5,18054.0,46.6944,46.704,46.5403,46.6944,18054.0
2022-04-21 10:20:00,48.5,48.5,48.28,48.31,9017.0,46.6944,46.6944,46.4826,46.5115,9017.0
2022-04-21 10:30:00,48.31,48.34,48.11,48.11,14638.0,46.5115,46.5403,46.3189,46.3189,14638.0
2022-04-21 10:40:00,48.1,48.11,47.92,47.95,18597.0,46.3093,46.3189,46.136,46.1649,18597.0
2022-04-21 10:50:00,47.9,48.1,47.89,47.96,16350.0,46.1167,46.3093,46.1071,46.1745,16350.0
2022-04-21 11:00:00,47.99,48.12,47.97,48.0,13413.0,46.2034,46.3285,46.1841,46.213,13413.0
2022-04-21 11:10:00,48.02,48.07,47.86,47.9,14092.0,46.2322,46.2804,46.0782,46.1167,14092.0
2022-04-21 11:20:00,47.89,47.89,47.67,47.82,31700.0,46.1071,46.1071,45.8953,46.0397,31700.0
2022-04-21 11:30:00,47.82,47.82,47.44,47.48,14048.0,46.0397,46.0397,45.6738,45.7124,14048.0
2022-04-21 11:40:00,47.48,47.55,47.34,47.52,15945.0,45.7124,45.7797,45.5776,45.7509,15945.0
2022-04-21 11:50:00,47.5,47.56,47.47,47.52,4283.0,45.7316,45.7894,45.7027,45.7509,4283.0
2022-04-21 12:00:00,47.52,47.61,47.34,47.41,12260.0,45.7509,45.8375,45.5776,45.645,12260.0
2022-04-21 12:10:00,47.43,47.43,47.28,47.33,6249.0,45.6642,45.6642,45.5198,45.5679,6249.0
2022-04-21 12:20:00,47.31,47.44,47.31,47.33,6822.0,45.5487,45.6738,45.5487,45.5679,6822.0
2022-04-21 12:30:00,47.3,47.51,47.25,47.36,4544.0,45.5391,45.7412,45.4909,45.5968,4544.0
2022-04-21 12:40:00,47.32,47.34,47.18,47.29,15618.0,45.5583,45.5776,45.4235,45.5294,15618.0
2022-04-21 12:50:00,47.29,47.3,47.06,47.1,19406.0,45.5294,45.5391,45.308,45.3465,19406.0
2022-04-21 13:00:00,47.1,47.25,47.08,47.22,10604.0,45.3465,45.4909,45.3272,45.462,10604.0
2022-04-21 13:10:00,47.2,47.38,47.19,47.2,13121.0,45.4428,45.6161,45.4331,45.4428,13121.0
2022-04-21 13:20:00,47.17,47.39,47.15,47.33,11677.0,45.4139,45.6257,45.3946,45.5679,11677.0
2022-04-21 13:30:00,47.34,47.4,47.29,47.31,9460.0,45.5776,45.6353,45.5294,45.5487,9460.0
2022-04-21 13:40:00,47.35,47.38,47.12,47.3,9356.0,45.5872,45.6161,45.3658,45.5391,9356.0
2022-04-21 13:50:00,47.29,47.32,47.2,47.2,5217.0,45.5294,45.5583,45.4428,45.4428,5217.0
2022-04-21 14:00:00,47.2,47.2,46.92,46.92,12268.0,45.4428,45.4428,45.1732,45.1732,12268.0
2022-04-21 14:10:00,46.9,47.21,46.89,47.21,5358.0,45.1539,45.4524,45.1443,45.4524,5358.0
2022-04-21 14:20:00,47.23,47.29,47.13,47.28,5293.0,45.4717,45.5294,45.3754,45.5198,5293.0
2022-04-21 14:30:00,47.26,47.41,47.24,47.3,5016.0,45.5005,45.645,45.4813,45.5391,5016.0
2022-04-21 14:40:00,47.32,47.59,47.32,47.56,21981.0,45.5583,45.8183,45.5583,45.7894,21981.0
2022-04-21 14:50:00,47.57,47.68,47.39,47.39,8115.0,45.799,45.9049,45.6257,45.6257,8115.0
2022-04-21 15:00:00,47.42,47.49,47.31,47.31,13868.0,45.6546,45.722,45.5487,45.5487,13868.0
2022-04-21 15:10:00,47.29,47.37,47.19,47.32,18339.0,45.5294,45.6064,45.4331,45.5583,18339.0
2022-04-21 15:20:00,47.32,47.58,47.29,47.57,10262.0,45.5583,45.8086,45.5294,45.799,10262.0
2022-04-21 15:30:00,47.59,47.73,47.38,47.49,19137.0,45.8183,45.953,45.6161,45.722,19137.0
2022-04-21 15:40:00,47.5,47.71,47.49,47.51,33227.0,45.7316,45.9338,45.722,45.7412,33227.0
2022-04-21 15:50:00,47.51,47.62,47.33,47.42,106523.0,45.7412,45.8471,45.5679,45.6546,106523.0
2022-04-22 09:30:00,46.51,46.91,46.1,46.88,86681.0,44.7785,45.1636,44.3837,45.1347,86681.0
2022-04-22 09:40:00,46.88,47.05,46.81,46.81,32189.0,45.1347,45.2984,45.0673,45.0673,32189.0
2022-04-22 09:50:00,46.81,47.05,46.79,46.89,29648.0,45.0673,45.2984,45.048,45.1443,29648.0
2022-04-22 10:00:00,46.87,46.9,46.68,46.8,19745.0,45.1251,45.1539,44.9421,45.0577,19745.0
2022-04-22 10:10:00,46.81,47.09,46.79,47.08,18701.0,45.0673,45.3369,45.048,45.3272,18701.0
2022-04-22 10:20:00,47.07,47.09,46.7,46.7,20891.0,45.3176,45.3369,44.9614,44.9614,20891.0
2022-04-22 10:30:00,46.69,46.75,46.32,46.38,26919.0,44.9518,45.0095,44.5955,44.6533,26919.0
2022-04-22 10:40:00,46.32,46.42,46.12,46.16,7970.0,44.5955,44.6918,44.403,44.4415,7970.0
2022-04-22 10:50:00,46.16,46.24,46.1,46.14,58974.0,44.4415,44.5185,44.3837,44.4222,58974.0
2022-04-22 11:00:00,46.14,46.14,45.98,45.98,34161.0,44.4222,44.4222,44.2682,44.2682,34161.0
2022-04-22 11:10:00,45.97,45.98,45.75,45.95,36105.0,44.2586,44.2682,44.0468,44.2393,36105.0
2022-04-22 11:20:00,45.95,46.08,45.94,46.05,15276.0,44.2393,44.3645,44.2297,44.3356,15276.0
2022-04-22 11:30:00,46.01,46.09,45.86,45.86,9592.0,44.2971,44.3741,44.1527,44.1527,9592.0
2022-04-22 11:40:00,45.95,45.98,45.81,45.82,7457.0,44.2393,44.2682,44.1045,44.1142,7457.0
2022-04-22 11:50:00,45.84,45.98,45.74,45.81,10057.0,44.1334,44.2682,44.0371,44.1045,10057.0
2022-04-22 12:00:00,45.83,45.84,45.64,45.76,8777.0,44.1238,44.1334,43.9409,44.0564,8777.0
2022-04-22 12:10:00,45.78,45.81,45.73,45.78,7202.0,44.0756,44.1045,44.0275,44.0756,7202.0
2022-04-22 12:20:00,45.86,45.88,45.76,45.78,2916.0,44.1527,44.1719,44.0564,44.0756,2916.0
2022-04-22 12:30:00,45.84,46.03,45.78,46.03,3169.0,44.1334,44.3163,44.0756,44.3163,3169.0
2022-04-22 12:40:00,46.03,46.03,45.87,45.9,3263.0,44.3163,44.3163,44.1623,44.1912,3263.0
2022-04-22 12:50:00,45.88,45.88,45.75,45.8,8793.0,44.1719,44.1719,44.0468,44.0949,8793.0
2022-04-22 13:00:00,45.83,45.84,45.72,45.72,9154.0,44.1238,44.1334,44.0179,44.0179,9154.0
2022-04-22 13:10:00,45.71,45.81,45.69,45.78,3776.0,44.0082,44.1045,43.989,44.0756,3776.0
2022-04-22 13:20:00,45.81,45.81,45.73,45.73,2703.0,44.1045,44.1045,44.0275,44.0275,2703.0
2022-04-22 13:30:00,45.7,45.88,45.7,45.84,6711.0,43.9986,44.1719,43.9986,44.1334,6711.0
2022-04-22 13:40:00,45.84,45.84,45.75,45.76,3440.0,44.1334,44.1334,44.0468,44.0564,3440.0
2022-04-22 13:50:00,45.74,45.87,45.73,45.8,3496.0,44.0371,44.1623,44.0275,44.0949,3496.0
2022-04-22 14:00:00,45.71,45.72,45.67,45.69,4611.0,44.0082,44.0179,43.9697,43.989,4611.0
2022-04-22 14:10:00,45.65,45.88,45.65,45.87,14305.0,43.9505,44.1719,43.9505,44.1623,14305.0
2022-04-22 14:20:00,45.85,45.86,45.8,45.81,2947.0,44.143,44.1527,44.0949,44.1045,2947.0
2022-04-22 14:30:00,45.82,45.87,45.73,45.77,4614.0,44.1142,44.1623,44.0275,44.066,4614.0
2022-04-22 14:40:00,45.73,45.74,45.66,45.67,22017.0,44.0275,44.0371,43.9601,43.9697,22017.0
2022-04-22 14:50:00,45.66,45.66,45.53,45.54,15305.0,43.9601,43.9601,43.835,43.8446,15305.0
2022-04-22 15:00:00,45.53,45.54,45.45,45.45,23786.0,43.835,43.8446,43.7579,43.7579,23786.0
2022-04-22 15:10:00,45.42,45.7,45.39,45.7,43749.0,43.729,43.9986,43.7002,43.9986,43749.0
2022-04-22 15:20:00,45.7,45.73,45.59,45.65,13873.0,43.9986,44.0275,43.8927,43.9505,13873.0
2022-04-22 15:30:00,45.67,45.9,45.67,45.85,24442.0,43.9697,44.1912,43.9697,44.143,24442.0
2022-04-22 15:40:00,45.85,45.89,45.72,45.74,18677.0,44.143,44.1815,44.0179,44.0371,18677.0
2022-04-22 15:50:00,45.7,45.7,45.58,45.61,57215.0,43.9986,43.9986,43.8831,43.912,57215.0
2022-04-25 09:30:00,43.97,44.0,43.63,43.79,279610.0,42.333,42.3619,42.0057,42.1597,279610.0
2022-04-25 09:40:00,43.8,44.44,43.75,44.36,65280.0,42.1694,42.7855,42.1212,42.7085,65280.0
2022-04-25 09:50:00,44.33,44.36,43.77,43.79,61425.0,42.6796,42.7085,42.1405,42.1597,61425.0
2022-04-25 10:00:00,43.77,43.93,43.64,43.69,50594.0,42.1405,42.2945,42.0153,42.0635,50594.0
2022-04-25 10:10:00,43.69,43.9,43.68,43.7,24699.0,42.0635,42.2656,42.0538,42.0731,24699.0
2022-04-25 10:20:00,43.72,43.94,43.53,43.91,27530.0,42.0923,42.3041,41.9094,42.2753,27530.0
2022-04-25 10:30:00,43.92,43.97,43.6,43.63,25910.0,42.2849,42.333,41.9768,42.0057,25910.0
2022-04-25 10:40:00,43.62,43.65,43.5,43.6,26814.0,41.9961,42.0249,41.8805,41.9768,26814.0
2022-04-25 10:50:00,43.6,43.61,43.32,43.32,18539.0,41.9768,41.9864,41.7072,41.7072,18539.0
2022-04-25 11:00:00,43.3,43.46,43.3,43.37,20046.0,41.688,41.842,41.688,41.7554,20046.0
2022-04-25 11:10:00,43.36,43.47,43.3,43.41,16201.0,41.7457,41.8516,41.688,41.7939,16201.0
2022-04-25 11:20:00,43.37,43.42,43.2,43.21,13113.0,41.7554,41.8035,41.5917,41.6013,13113.0
2022-04-25 11:30:00,43.21,43.24,43.08,43.11,13509.0,41.6013,41.6302,41.4762,41.505,13509.0
2022-04-25 11:40:00,43.11,43.15,42.86,42.91,24064.0,41.505,41.5436,41.2644,41.3125,24064.0
2022-04-25 11:50:00,42.93,43.04,42.85,43.04,13440.0,41.3317,41.4377,41.2547,41.4377,13440.0
2022-04-25 12:00:00,43.06,43.16,42.94,43.1,22178.0,41.4569,41.5532,41.3414,41.4954,22178.0
2022-04-25 12:10:00,43.09,43.12,42.87,42.88,11889.0,41.4858,41.5147,41.274,41.2836,11889.0
2022-04-25 12:20:00,42.88,43.06,42.81,42.84,10909.0,41.2836,41.4569,41.2162,41.2451,10909.0
2022-04-25 12:30:00,42.85,43.11,42.85,43.11,15776.0,41.2547,41.505,41.2547,41.505,15776.0
2022-04-25 12:40:00,43.11,43.26,43.06,43.26,16576.0,41.505,41.6495,41.4569,41.6495,16576.0
2022-04-25 12:50:00,43.25,43.29,43.08,43.24,10388.0,41.6398,41.6783,41.4762,41.6302,10388.0
2022-04-25 13:00:00,43.25,43.26,43.0,43.17,9833.0,41.6398,41.6495,41.3991,41.5628,9833.0
2022-04-25 13:10:00,43.18,43.27,43.15,43.23,7381.0,41.5724,41.6591,41.5436,41.6206,7381.0
2022-04-25 13:20:00,43.24,43.37,43.23,43.27,7968.0,41.6302,41.7554,41.6206,41.6591,7968.0
2022-04-25 13:30:00,43.31,43.38,43.25,43.35,5439.0,41.6976,41.765,41.6398,41.7361,5439.0
2022-04-25 13:40:00,43.36,43.53,43.36,43.52,11755.0,41.7457,41.9094,41.7457,41.8998,11755.0
2022-04-25 13:50:00,43.5,43.63,43.46,43.47,8829.0,41.8805,42.0057,41.842,41.8516,8829.0
2022-04-25 14:00:00,43.5,43.65,43.39,43.65,7454.0,41.8805,42.0249,41.7746,42.0249,7454.0
2022-04-25 14:10:00,43.65,43.71,43.56,43.7,7752.0,42.0249,42.0827,41.9383,42.0731,7752.0
2022-04-25 14:20:00,43.7,43.88,43.69,43.87,7654.0,42.0731,42.2464,42.0635,42.2368,7654.0
2022-04-25 14:30:00,43.87,44.08,43.87,43.93,23348.0,42.2368,42.4389,42.2368,42.2945,23348.0
2022-04-25 14:40:00,43.91,44.01,43.87,43.98,9568.0,42.2753,42.3715,42.2368,42.3427,9568.0
2022-04-25 14:50:00,43.98,44.02,43.84,43.84,10765.0,42.3427,42.3812,42.2079,42.2079,10765.0
2022-04-25 15:00:00,43.84,43.94,43.76,43.93,18210.0,42.2079,42.3041,42.1308,42.2945,18210.0
2022-04-25 15:10:00,43.93,44.1,43.86,44.08,18478.0,42.2945,42.4582,42.2271,42.4389,18478.0
2022-04-25 15:20:00,44.09,44.16,44.01,44.03,28417.0,42.4486,42.516,42.3715,42.3908,28417.0
2022-04-25 15:30:00,44.02,44.12,43.98,44.04,20547.0,42.3812,42.4774,42.3427,42.4004,20547.0
2022-04-25 15:40:00,44.04,44.04,43.92,43.95,45683.0,42.4004,42.4004,42.2849,42.3138,45683.0
2022-04-25 15:50:00,43.95,43.97,43.86,43.89,77399.0,42.3138,42.333,42.2271,42.256,77399.0
2022-04-26 09:30:00,44.23,44.38,43.69,43.97,93818.0,42.5833,42.7278,42.0635,42.333,93818.0
2022-04-26 09:40:00,43.99,44.04,43.63,43.68,23552.0,42.3523,42.4004,42.0057,42.0538,23552.0
2022-04-26 09:50:00,43.71,43.72,43.38,43.44,31126.0,42.0827,42.0923,41.765,41.8228,31126.0
2022-04-26 10:00:00,43.42,43.59,43.37,43.45,13829.0,41.8035,41.9672,41.7554,41.8324,13829.0
2022-04-26 10:10:00,43.46,43.51,43.08,43.1,13856.0,41.842,41.8902,41.4762,41.4954,13856.0
2022-04-26 10:20:00,43.07,43.22,43.03,43.22,11888.0,41.4665,41.611,41.428,41.611,11888.0
2022-04-26 10:30:00,43.17,43.29,43.02,43.25,28009.0,41.5628,41.6783,41.4184,41.6398,28009.0
2022-04-26 10:40:00,43.24,43.46,43.14,43.45,34815.0,41.6302,41.842,41.5339,41.8324,34815.0
2022-04-26 10:50:00,43.42,43.42,43.28,43.28,44781.0,41.8035,41.8035,41.6687,41.6687,44781.0
2022-04-26 11:00:00,43.31,43.41,43.25,43.35,11338.0,41.6976,41.7939,41.6398,41.7361,11338.0
2022-04-26 11:10:00,43.34,43.43,43.27,43.37,13184.0,41.7265,41.8131,41.6591,41.7554,13184.0
2022-04-26 11:20:00,43.38,43.68,43.38,43.52,10143.0,41.765,42.0538,41.765,41.8998,10143.0
2022-04-26 11:30:00,43.48,43.6,43.39,43.6,3947.0,41.8613,41.9768,41.7746,41.9768,3947.0
2022-04-26 11:40:00,43.55,43.6,43.47,43.6,3498.0,41.9287,41.9768,41.8516,41.9768,3498.0
2022-04-26 11:50:00,43.61,43.64,43.42,43.42,3226.0,41.9864,42.0153,41.8035,41.8035,3226.0
2022-04-26 12:00:00,43.39,43.48,43.33,43.41,3900.0,41.7746,41.8613,41.7169,41.7939,3900.0
2022-04-26 12:10:00,43.43,43.44,43.32,43.44,6189.0,41.8131,41.8228,41.7072,41.8228,6189.0
2022-04-26 12:20:00,43.46,43.52,43.44,43.44,3027.0,41.842,41.8998,41.8228,41.8228,3027.0
2022-04-26 12:30:00,43.42,43.52,43.42,43.43,4136.0,41.8035,41.8998,41.8035,41.8131,4136.0
2022-04-26 12:40:00,43.37,43.37,43.27,43.33,5408.0,41.7554,41.7554,41.6591,41.7169,5408.0
2022-04-26 12:50:00,43.31,43.44,43.29,43.44,9139.0,41.6976,41.8228,41.6783,41.8228,9139.0
2022-04-26 13:00:00,43.44,43.46,43.28,43.3,9891.0,41.8228,41.842,41.6687,41.688,9891.0
2022-04-26 13:10:00,43.32,43.34,43.13,43.13,5950.0,41.7072,41.7265,41.5243,41.5243,5950.0
2022-04-26 13:20:00,43.13,43.14,43.01,43.03,11090.0,41.5243,41.5339,41.4088,41.428,11090.0
2022-04-26 13:30:00,43.03,43.03,42.95,43.0,10267.0,41.428,41.428,41.351,41.3991,10267.0
2022-04-26 13:40:00,42.97,43.11,42.97,43.02,10097.0,41.3703,41.505,41.3703,41.4184,10097.0
2022-04-26 13:50:00,43.03,43.03,42.91,42.96,5778.0,41.428,41.428,41.3125,41.3606,5778.0
2022-04-26 14:00:00,42.95,42.95,42.88,42.88,4431.0,41.351,41.351,41.2836,41.2836,4431.0
2022-04-26 14:10:00,42.88,42.98,42.86,42.91,11037.0,41.2836,41.3799,41.2644,41.3125,11037.0
2022-04-26 14:20:00,42.88,43.03,42.83,42.84,8633.0,41.2836,41.428,41.2355,41.2451,8633.0
2022-04-26 14:30:00,42.85,42.87,42.72,42.85,13930.0,41.2547,41.274,41.1296,41.2547,13930.0
2022-04-26 14:40:00,42.84,42.86,42.7,42.86,8881.0,41.2451,41.2644,41.1103,41.2644,8881.0
2022-04-26 14:50:00,42.85,42.93,42.85,42.89,9402.0,41.2547,41.3317,41.2547,41.2932,9402.0
2022-04-26 15:00:00,42.89,42.93,42.87,42.91,12227.0,41.2932,41.3317,41.274,41.3125,12227.0
2022-04-26 15:10:00,42.9,42.98,42.9,42.95,17368.0,41.3029,41.3799,41.3029,41.351,17368.0
2022-04-26 15:20:00,42.94,42.94,42.81,42.82,16911.0,41.3414,41.3414,41.2162,41.2258,16911.0
2022-04-26 15:30:00,42.81,42.87,42.74,42.87,21434.0,41.2162,41.274,41.1488,41.274,21434.0
2022-04-26 15:40:00,42.89,42.92,42.8,42.84,15405.0,41.2932,41.3221,41.2066,41.2451,15405.0
2022-04-26 15:50:00,42.86,42.91,42.65,42.67,101103.0,41.2644,41.3125,41.0622,41.0814,101103.0
2022-04-27 09:30:00,42.71,43.14,42.71,42.87,58522.0,41.1199,41.5339,41.1199,41.274,58522.0
2022-04-27 09:40:00,42.84,42.97,42.57,42.75,56357.0,41.2451,41.3703,40.9851,41.1584,56357.0
2022-04-27 09:50:00,42.74,43.28,42.67,43.16,43880.0,41.1488,41.6687,41.0814,41.5532,43880.0
2022-04-27 10:00:00,43.16,43.21,42.89,42.94,34066.0,41.5532,41.6013,41.2932,41.3414,34066.0
2022-04-27 10:10:00,42.95,43.03,42.7,42.76,21744.0,41.351,41.428,41.1103,41.1681,21744.0
2022-04-27 10:20:00,42.75,42.8,42.53,42.55,27129.0,41.1584,41.2066,40.9466,40.9659,27129.0
2022-04-27 10:30:00,42.57,42.64,42.38,42.39,25554.0,40.9851,41.0525,40.8022,40.8119,25554.0
2022-04-27 10:40:00,42.39,42.5,42.37,42.42,15724.0,40.8119,40.9178,40.7926,40.8407,15724.0
2022-04-27 10:50:00,42.42,42.49,42.35,42.37,9695.0,40.8407,40.9081,40.7733,40.7926,9695.0
2022-04-27 11:00:00,42.37,42.48,42.36,42.43,12578.0,40.7926,40.8985,40.783,40.8504,12578.0
2022-04-27 11:10:00,42.42,42.56,42.38,42.43,21841.0,40.8407,40.9755,40.8022,40.8504,21841.0
2022-04-27 11:20:00,42.45,42.58,42.36,42.55,22424.0,40.8696,40.9948,40.783,40.9659,22424.0
2022-04-27 11:30:00,42.56,42.58,42.43,42.43,13986.0,40.9755,40.9948,40.8504,40.8504,13986.0
2022-04-27 11:40:00,42.41,42.48,42.4,42.43,11550.0,40.8311,40.8985,40.8215,40.8504,11550.0
2022-04-27 11:50:00,42.46,42.53,42.44,42.51,9133.0,40.8792,40.9466,40.86,40.9274,9133.0
2022-04-27 12:00:00,42.53,42.69,42.51,42.65,26980.0,40.9466,41.1007,40.9274,41.0622,26980.0
2022-04-27 12:10:00,42.66,42.68,42.58,42.59,7308.0,41.0718,41.0911,40.9948,41.0044,7308.0
2022-04-27 12:20:00,42.59,42.8,42.58,42.78,13236.0,41.0044,41.2066,40.9948,41.1873,13236.0
2022-04-27 12:30:00,42.79,42.83,42.64,42.7,14535.0,41.197,41.2355,41.0525,41.1103,14535.0
2022-04-27 12:40:00,42.71,42.85,42.7,42.83,14014.0,41.1199,41.2547,41.1103,41.2355,14014.0
2022-04-27 12:50:00,42.81,42.82,42.74,42.78,5717.0,41.2162,41.2258,41.1488,41.1873,5717.0
2022-04-27 13:00:00,42.76,42.84,42.63,42.68,18419.0,41.1681,41.2451,41.0429,41.0911,18419.0
2022-04-27 13:10:00,42.67,42.71,42.59,42.64,8303.0,41.0814,41.1199,41.0044,41.0525,8303.0
2022-04-27 13:20:00,42.64,42.76,42.62,42.73,11055.0,41.0525,41.1681,41.0333,41.1392,11055.0
2022-04-27 13:30:00,42.74,42.94,42.72,42.86,14393.0,41.1488,41.3414,41.1296,41.2644,14393.0
2022-04-27 13:40:00,42.9,42.94,42.84,42.91,6450.0,41.3029,41.3414,41.2451,41.3125,6450.0
2022-04-27 13:50:00,42.92,42.97,42.9,42.97,3500.0,41.3221,41.3703,41.3029,41.3703,3500.0
2022-04-27 14:00:00,42.96,42.97,42.88,42.93,4931.0,41.3606,41.3703,41.2836,41.3317,4931.0
2022-04-27 14:10:00,42.91,42.95,42.81,42.86,10266.0,41.3125,41.351,41.2162,41.2644,10266.0
2022-04-27 14:20:00,42.87,42.9,42.68,42.68,15917.0,41.274,41.3029,41.0911,41.0911,15917.0
2022-04-27 14:30:00,42.7,42.71,42.56,42.67,9285.0,41.1103,41.1199,40.9755,41.0814,9285.0
2022-04-27 14:40:00,42.69,42.84,42.69,42.7,11731.0,41.1007,41.2451,41.1007,41.1103,11731.0
2022-04-27 14:50:00,42.71,42.71,42.54,42.55,8369.0,41.1199,41.1199,40.9563,40.9659,8369.0
2022-04-27 15:00:00,42.54,42.55,42.41,42.46,18105.0,40.9563,40.9659,40.8311,40.8792,18105.0
2022-04-27 15:10:00,42.46,42.54,42.44,42.49,11071.0,40.8792,40.9563,40.86,40.9081,11071.0
2022-04-27 15:20:00,42.47,42.61,42.39,42.61,15978.0,40.8889,41.0237,40.8119,41.0237,15978.0
2022-04-27 15:30:00,42.62,42.68,42.45,42.47,28139.0,41.0333,41.0911,40.8696,40.8889,28139.0
2022-04-27 15:40:00,42.47,42.53,42.41,42.41,72347.0,40.8889,40.9466,40.8311,40.8311,72347.0
2022-04-27 15:50:00,42.4,42.42,42.33,42.37,107852.0,40.8215,40.8407,40.7541,40.7926,107852.0
2022-04-28 09:30:00,42.57,42.63,42.29,42.48,98185.0,40.9851,41.0429,40.7156,40.8985,98185.0
2022-04-28 09:40:00,42.48,42.62,42.35,42.6,30984.0,40.8985,41.0333,40.7733,41.014,30984.0
2022-04-28 09:50:00,42.66,42.79,42.65,42.65,31604.0,41.0718,41.197,41.0622,41.0622,31604.0
2022-04-28 10:00:00,42.67,42.67,42.46,42.48,24572.0,41.0814,41.0814,40.8792,40.8985,24572.0
2022-04-28 10:10:00,42.49,42.53,42.34,42.42,31496.0,40.9081,40.9466,40.7637,40.8407,31496.0
2022-04-28 10:20:00,42.44,42.45,42.2,42.35,22927.0,40.86,40.8696,40.6289,40.7733,22927.0
2022-04-28 10:30:00,42.34,42.37,42.22,42.25,20765.0,40.7637,40.7926,40.6482,40.6771,20765.0
2022-04-28 10:40:00,42.23,42.28,42.17,42.23,15294.0,40.6578,40.7059,40.6,40.6578,15294.0
2022-04-28 10:50:00,42.23,42.43,42.19,42.4,28264.0,40.6578,40.8504,40.6193,40.8215,28264.0
2022-04-28 11:00:00,42.4,42.6,42.39,42.53,18049.0,40.8215,41.014,40.8119,40.9466,18049.0
2022-04-28 11:10:00,42.48,42.48,42.33,42.37,18110.0,40.8985,40.8985,40.7541,40.7926,18110.0
2022-04-28 11:20:00,42.37,42.55,42.32,42.55,11131.0,40.7926,40.9659,40.7445,40.9659,11131.0
2022-04-28 11:30:00,42.55,42.72,42.54,42.62,22650.0,40.9659,41.1296,40.9563,41.0333,22650.0
2022-04-28 11:40:00,42.62,42.63,42.56,42.61,6800.0,41.0333,41.0429,40.9755,41.0237,6800.0
2022-04-28 11:50:00,42.62,42.65,42.54,42.57,10647.0,41.0333,41.0622,40.9563,40.9851,10647.0
2022-04-28 12:00:00,42.6,42.6,42.5,42.54,5993.0,41.014,41.014,40.9178,40.9563,5993.0
2022-04-28 12:10:00,42.55,42.74,42.55,42.72,20656.0,40.9659,41.1488,40.9659,41.1296,20656.0
2022-04-28 12:20:00,42.7,42.85,42.65,42.83,67430.0,41.1103,41.2547,41.0622,41.2355,67430.0
2022-04-28 12:30:00,42.87,43.01,42.86,43.01,27442.0,41.274,41.4088,41.2644,41.4088,27442.0
2022-04-28 12:40:00,43.01,43.25,43.01,43.11,44305.0,41.4088,41.6398,41.4088,41.505,44305.0
2022-04-28 12:50:00,43.11,43.16,43.07,43.11,15013.0,41.505,41.5532,41.4665,41.505,15013.0
2022-04-28 13:00:00,43.12,43.26,43.1,43.26,17265.0,41.5147,41.6495,41.4954,41.6495,17265.0
2022-04-28 13:10:00,43.28,43.44,43.26,43.39,26680.0,41.6687,41.8228,41.6495,41.7746,26680.0
2022-04-28 13:20:00,43.36,43.45,43.35,43.37,20332.0,41.7457,41.8324,41.7361,41.7554,20332.0
2022-04-28 13:30:00,43.37,43.38,43.3,43.35,14642.0,41.7554,41.765,41.688,41.7361,14642.0
2022-04-28 13:40:00,43.36,43.38,43.19,43.26,26030.0,41.7457,41.765,41.5821,41.6495,26030.0
2022-04-28 13:50:00,43.27,43.3,43.18,43.24,17278.0,41.6591,41.688,41.5724,41.6302,17278.0
2022-04-28 14:00:00,43.24,43.55,43.24,43.55,32465.0,41.6302,41.9287,41.6302,41.9287,32465.0
2022-04-28 14:10:00,43.56,43.6,43.43,43.45,18462.0,41.9383,41.9768,41.8131,41.8324,18462.0
2022-04-28 14:20:00,43.45,43.51,43.38,43.38,9259.0,41.8324,41.8902,41.765,41.765,9259.0
2022-04-28 14:30:00,43.38,43.45,43.33,43.44,20154.0,41.765,41.8324,41.7169,41.8228,20154.0
2022-04-28 14:40:00,43.46,43.55,43.45,43.53,23545.0,41.842,41.9287,41.8324,41.9094,23545.0
2022-04-28 14:50:00,43.52,43.68,43.5,43.68,39070.0,41.8998,42.0538,41.8805,42.0538,39070.0
2022-04-28 15:00:00,43.68,43.73,43.58,43.73,14561.0,42.0538,42.102,41.9575,42.102,14561.0
2022-04-28 15:10:00,43.72,43.78,43.7,43.77,23857.0,42.0923,42.1501,42.0731,42.1405,23857.0
2022-04-28 15:20:00,43.77,43.8,43.67,43.67,17509.0,42.1405,42.1694,42.0442,42.0442,17509.0
2022-04-28 15:30:00,43.69,43.78,43.58,43.62,34362.0,42.0635,42.1501,41.9575,41.9961,34362.0
2022-04-28 15:40:00,43.61,43.7,43.55,43.57,36836.0,41.9864,42.0731,41.9287,41.9479,36836.0
2022-04-28 15:50:00,43.56,43.69,43.54,43.68,95907.0,41.9383,42.0635,41.919,42.0538,95907.0
2022-04-29 09:30:00,44.12,44.28,43.62,43.71,115497.0,42.4774,42.6315,41.9961,42.0827,115497.0
2022-04-29 09:40:00,43.69,43.82,43.59,43.73,29369.0,42.0635,42.1886,41.9672,42.102,29369.0
2022-04-29 09:50:00,43.75,44.39,43.75,44.38,36979.0,42.1212,42.7374,42.1212,42.7278,36979.0
2022-04-29 10:00:00,44.3,44.39,44.17,44.25,40319.0,42.6507,42.7374,42.5256,42.6026,40319.0
2022-04-29 10:10:00,44.31,44.32,44.03,44.05,30292.0,42.6604,42.67,42.3908,42.41,30292.0
2022-04-29 10:20:00,44.06,44.1,43.92,43.95,30570.0,42.4197,42.4582,42.2849,42.3138,30570.0
2022-04-29 10:30:00,43.93,44.01,43.8,43.99,27671.0,42.2945,42.3715,42.1694,42.3523,27671.0
2022-04-29 10:40:00,43.97,44.09,43.92,43.92,24230.0,42.333,42.4486,42.2849,42.2849,24230.0
2022-04-29 10:50:00,43.93,44.0,43.79,43.88,18098.0,42.2945,42.3619,42.1597,42.2464,18098.0
2022-04-29 11:00:00,43.89,43.9,43.63,43.68,21718.0,42.256,42.2656,42.0057,42.0538,21718.0
2022-04-29 11:10:00,43.68,43.71,43.57,43.62,20295.0,42.0538,42.0827,41.9479,41.9961,20295.0
2022-04-29 11:20:00,43.62,43.64,43.53,43.63,14633.0,41.9961,42.0153,41.9094,42.0057,14633.0
2022-04-29 11:30:00,43.63,43.82,43.63,43.68,16519.0,42.0057,42.1886,42.0057,42.0538,16519.0
2022-04-29 11:40:00,43.65,43.86,43.65,43.86,12100.0,42.0249,42.2271,42.0249,42.2271,12100.0
2022-04-29 11:50:00,43.86,43.89,43.66,43.67,12817.0,42.2271,42.256,42.0346,42.0442,12817.0
2022-04-29 12:00:00,43.67,43.67,43.37,43.37,14771.0,42.0442,42.0442,41.7554,41.7554,14771.0
2022-04-29 12:10:00,43.44,43.54,43.42,43.49,3700.0,41.8228,41.919,41.8035,41.8709,3700.0
2022-04-29 12:20:00,43.49,43.56,43.47,43.55,6160.0,41.8709,41.9383,41.8516,41.9287,6160.0
2022-04-29 12:30:00,43.53,43.58,43.5,43.55,7324.0,41.9094,41.9575,41.8805,41.9287,7324.0
2022-04-29 12:40:00,43.56,43.56,43.51,43.52,4430.0,41.9383,41.9383,41.8902,41.8998,4430.0
2022-04-29 12:50:00,43.51,43.51,43.39,43.44,10021.0,41.8902,41.8902,41.7746,41.8228,10021.0
2022-04-29 13:00:00,43.46,43.59,43.45,43.47,7030.0,41.842,41.9672,41.8324,41.8516,7030.0
2022-04-29 13:10:00,43.46,43.62,43.46,43.62,4289.0,41.842,41.9961,41.842,41.9961,4289.0
2022-04-29 13:20:00,43.63,43.74,43.63,43.65,8671.0,42.0057,42.1116,42.0057,42.0249,8671.0
2022-04-29 13:30:00,43.66,43.77,43.66,43.69,8300.0,42.0346,42.1405,42.0346,42.0635,8300.0
2022-04-29 13:40:00,43.69,43.73,43.55,43.56,7700.0,42.0635,42.102,41.9287,41.9383,7700.0
2022-04-29 13:50:00,43.56,43.62,43.51,43.51,5804.0,41.9383,41.9961,41.8902,41.8902,5804.0
2022-04-29 14:00:00,43.52,43.54,43.43,43.51,12706.0,41.8998,41.919,41.8131,41.8902,12706.0
2022-04-29 14:10:00,43.48,43.67,43.45,43.66,12397.0,41.8613,42.0442,41.8324,42.0346,12397.0
2022-04-29 14:20:00,43.63,43.63,43.47,43.55,9900.0,42.0057,42.0057,41.8516,41.9287,9900.0
2022-04-29 14:30:00,43.56,43.59,43.41,43.42,3700.0,41.9383,41.9672,41.7939,41.8035,3700.0
2022-04-29 14:40:00,43.44,43.53,43.41,43.41,5528.0,41.8228,41.9094,41.7939,41.7939,5528.0
2022-04-29 14:50:00,43.4,43.42,43.32,43.37,5300.0,41.7842,41.8035,41.7072,41.7554,5300.0
2022-04-29 15:00:00,43.37,43.37,43.14,43.14,19470.0,41.7554,41.7554,41.5339,41.5339,19470.0
2022-04-29 15:10:00,43.16,43.29,43.1,43.29,33596.0,41.5532,41.6783,41.4954,41.6783,33596.0
2022-04-29 15:20:00,43.28,43.31,43.15,43.15,15335.0,41.6687,41.6976,41.5436,41.5436,15335.0
2022-04-29 15:30:00,43.14,43.29,43.1,43.25,23364.0,41.5339,41.6783,41.4954,41.6398,23364.0
2022-04-29 15:40:00,43.24,43.27,43.07,43.07,18852.0,41.6302,41.6591,41.4665,41.4665,18852.0
2022-04-29 15:50:00,43.08,43.08,42.94,42.95,116887.0,41.4762,41.4762,41.3414,41.351,116887.0
2022-05-02 09:30:00,41.8,42.04,41.57,41.85,120992.0,40.2438,40.4749,40.0224,40.292,120992.0
2022-05-02 09:40:00,41.79,41.79,41.23,41.5,80292.0,40.2342,40.2342,39.695,39.955,80292.0
2022-05-02 09:50:00,41.47,41.76,41.4,41.72,66667.0,39.9261,40.2053,39.8587,40.1668,66667.0
2022-05-02 10:00:00,41.72,41.98,41.46,41.52,70210.0,40.1668,40.4171,39.9165,39.9742,70210.0
2022-05-02 10:10:00,41.51,41.63,41.32,41.61,36481.0,39.9646,40.0801,39.7817,40.0609,36481.0
2022-05-02 10:20:00,41.62,42.09,41.53,42.08,98677.0,40.0705,40.523,39.9839,40.5134,98677.0
2022-05-02 10:30:00,42.08,42.16,41.85,41.9,37739.0,40.5134,40.5904,40.292,40.3401,37739.0
2022-05-02 10:40:00,41.91,42.03,41.8,41.92,18326.0,40.3497,40.4653,40.2438,40.3593,18326.0
2022-05-02 10:50:00,41.91,41.93,41.57,41.63,20494.0,40.3497,40.369,40.0224,40.0801,20494.0
2022-05-02 11:00:00,41.64,41.7,41.5,41.7,23469.0,40.0898,40.1475,39.955,40.1475,23469.0
2022-05-02 11:10:00,41.7,41.71,41.49,41.56,48702.0,40.1475,40.1572,39.9454,40.0128,48702.0
2022-05-02 11:20:00,41.54,41.8,41.54,41.8,29175.0,39.9935,40.2438,39.9935,40.2438,29175.0
2022-05-02 11:30:00,41.79,42.21,41.72,42.06,27909.0,40.2342,40.6386,40.1668,40.4941,27909.0
2022-05-02 11:40:00,42.05,42.26,42.03,42.15,33657.0,40.4845,40.6867,40.4653,40.5808,33657.0
2022-05-02 11:50:00,42.15,42.21,41.98,41.98,25131.0,40.5808,40.6386,40.4171,40.4171,25131.0
2022-05-02 12:00:00,41.98,41.99,41.8,41.88,13687.0,40.4171,40.4267,40.2438,40.3208,13687.0
2022-05-02 12:10:00,41.89,42.18,41.87,42.18,12589.0,40.3305,40.6097,40.3112,40.6097,12589.0
2022-05-02 12:20:00,42.18,42.24,41.97,42.04,11710.0,40.6097,40.6674,40.4075,40.4749,11710.0
2022-05-02 12:30:00,42.02,42.11,41.97,42.07,8356.0,40.4556,40.5423,40.4075,40.5038,8356.0
2022-05-02 12:40:00,42.09,42.09,41.91,41.99,9680.0,40.523,40.523,40.3497,40.4267,9680.0
2022-05-02 12:50:00,41.98,41.99,41.91,41.95,70661.0,40.4171,40.4267,40.3497,40.3882,70661.0
2022-05-02 13:00:00,41.96,41.96,41.78,41.87,35144.0,40.3979,40.3979,40.2246,40.3112,35144.0
2022-05-02 13:10:00,41.83,41.99,41.83,41.99,9527.0,40.2727,40.4267,40.2727,40.4267,9527.0
2022-05-02 13:20:00,41.93,41.93,41.81,41.82,10086.0,40.369,40.369,40.2534,40.2631,10086.0
2022-05-02 13:30:00,41.86,41.93,41.78,41.91,14042.0,40.3016,40.369,40.2246,40.3497,14042.0
2022-05-02 13:40:00,41.92,42.02,41.84,41.89,16693.0,40.3593,40.4556,40.2823,40.3305,16693.0
2022-05-02 13:50:00,41.89,42.0,41.82,41.99,17735.0,40.3305,40.4364,40.2631,40.4267,17735.0
2022-05-02 14:00:00,42.01,42.07,41.9,41.99,19456.0,40.446,40.5038,40.3401,40.4267,19456.0
2022-05-02 14:10:00,41.97,41.97,41.71,41.73,20307.0,40.4075,40.4075,40.1572,40.1764,20307.0
2022-05-02 14:20:00,41.74,41.82,41.68,41.73,14206.0,40.186,40.2631,40.1283,40.1764,14206.0
2022-05-02 14:30:00,41.72,41.82,41.67,41.7,17012.0,40.1668,40.2631,40.1187,40.1475,17012.0
2022-05-02 14:40:00,41.69,41.77,41.61,41.65,16436.0,40.1379,40.2149,40.0609,40.0994,16436.0
2022-05-02 14:50:00,41.64,41.75,41.58,41.59,19764.0,40.0898,40.1957,40.032,40.0416,19764.0
2022-05-02 15:00:00,41.6,41.9,41.6,41.87,18024.0,40.0513,40.3401,40.0513,40.3112,18024.0
2022-05-02 15:10:00,41.87,42.01,41.86,41.99,14854.0,40.3112,40.446,40.3016,40.4267,14854.0
2022-05-02 15:20:00,41.99,42.04,41.94,41.95,27747.0,40.4267,40.4749,40.3786,40.3882,27747.0
2022-05-02 15:30:00,41.96,42.1,41.93,41.95,25599.0,40.3979,40.5326,40.369,40.3882,25599.0
2022-05-02 15:40:00,41.96,42.05,41.89,42.05,65198.0,40.3979,40.4845,40.3305,40.4845,65198.0
2022-05-02 15:50:00,42.07,42.19,42.01,42.16,63226.0,40.5038,40.6193,40.446,40.5904,63226.0
2022-05-03 09:30:00,42.21,42.77,42.21,42.58,79385.0,40.6386,41.1777,40.6386,40.9948,79385.0
2022-05-03 09:40:00,42.58,42.85,42.58,42.77,61798.0,40.9948,41.2547,40.9948,41.1777,61798.0
2022-05-03 09:50:00,42.77,42.97,42.71,42.84,55992.0,41.1777,41.3703,41.1199,41.2451,55992.0
2022-05-03 10:00:00,42.84,42.94,42.56,42.66,48701.0,41.2451,41.3414,40.9755,41.0718,48701.0
2022-05-03 10:10:00,42.66,43.01,42.65,43.01,33438.0,41.0718,41.4088,41.0622,41.4088,33438.0
2022-05-03 10:20:00,43.0,43.1,42.88,43.08,29110.0,41.3991,41.4954,41.2836,41.4762,29110.0
2022-05-03 10:30:00,43.07,43.23,43.06,43.14,16798.0,41.4665,41.6206,41.4569,41.5339,16798.0
2022-05-03 10:40:00,43.14,43.32,43.12,43.27,18157.0,41.5339,41.7072,41.5147,41.6591,18157.0
2022-05-03 10:50:00,43.28,43.32,43.07,43.12,10440.0,41.6687,41.7072,41.4665,41.5147,10440.0
2022-05-03 11:00:00,43.12,43.42,43.12,43.41,17073.0,41.5147,41.8035,41.5147,41.7939,17073.0
2022-05-03 11:10:00,43.39,43.47,43.33,43.34,16394.0,41.7746,41.8516,41.7169,41.7265,16394.0
2022-05-03 11:20:00,43.34,43.42,43.2,43.21,13817.0,41.7265,41.8035,41.5917,41.6013,13817.0
2022-05-03 11:30:00,43.18,43.28,43.14,43.19,15779.0,41.5724,41.6687,41.5339,41.5821,15779.0
2022-05-03 11:40:00,43.2,43.22,43.12,43.22,8360.0,41.5917,41.611,41.5147,41.611,8360.0
2022-05-03 11:50:00,43.2,43.26,43.13,43.23,8700.0,41.5917,41.6495,41.5243,41.6206,8700.0
2022-05-03 12:00:00,43.21,43.23,43.01,43.03,19163.0,41.6013,41.6206,41.4088,41.428,19163.0
2022-05-03 12:10:00,43.0,43.06,42.95,43.06,14543.0,41.3991,41.4569,41.351,41.4569,14543.0
2022-05-03 12:20:00,43.06,43.38,43.04,43.33,22422.0,41.4569,41.765,41.4377,41.7169,22422.0
2022-05-03 12:30:00,43.27,43.33,43.19,43.22,11454.0,41.6591,41.7169,41.5821,41.611,11454.0
2022-05-03 12:40:00,43.22,43.26,43.13,43.13,6929.0,41.611,41.6495,41.5243,41.5243,6929.0
2022-05-03 12:50:00,43.11,43.16,43.01,43.12,13197.0,41.505,41.5532,41.4088,41.5147,13197.0
2022-05-03 13:00:00,43.11,43.2,43.09,43.2,9610.0,41.505,41.5917,41.4858,41.5917,9610.0
2022-05-03 13:10:00,43.22,43.3,43.18,43.2,9223.0,41.611,41.688,41.5724,41.5917,9223.0
2022-05-03 13:20:00,43.22,43.22,43.04,43.14,11374.0,41.611,41.611,41.4377,41.5339,11374.0
2022-05-03 13:30:00,43.15,43.24,43.13,43.24,5109.0,41.5436,41.6302,41.5243,41.6302,5109.0
2022-05-03 13:40:00,43.24,43.27,43.18,43.24,8704.0,41.6302,41.6591,41.5724,41.6302,8704.0
2022-05-03 13:50:00,43.23,43.26,43.19,43.25,11455.0,41.6206,41.6495,41.5821,41.6398,11455.0
2022-05-03 14:00:00,43.25,43.25,42.96,43.07,9632.0,41.6398,41.6398,41.3606,41.4665,9632.0
2022-05-03 14:10:00,43.06,43.08,42.84,42.87,15164.0,41.4569,41.4762,41.2451,41.274,15164.0
2022-05-03 14:20:00,42.89,43.03,42.89,42.93,6928.0,41.2932,41.428,41.2932,41.3317,6928.0
2022-05-03 14:30:00,42.95,43.18,42.94,43.03,7788.0,41.351,41.5724,41.3414,41.428,7788.0
2022-05-03 14:40:00,43.02,43.25,42.88,43.25,22109.0,41.4184,41.6398,41.2836,41.6398,22109.0
2022-05-03 14:50:00,43.28,43.44,43.28,43.39,19311.0,41.6687,41.8228,41.6687,41.7746,19311.0
2022-05-03 15:00:00,43.39,43.4,43.27,43.29,19172.0,41.7746,41.7842,41.6591,41.6783,19172.0
2022-05-03 15:10:00,43.3,43.37,43.22,43.22,26258.0,41.688,41.7554,41.611,41.611,26258.0
2022-05-03 15:20:00,43.23,43.28,43.09,43.11,33020.0,41.6206,41.6687,41.4858,41.505,33020.0
2022-05-03 15:30:00,43.11,43.17,43.05,43.08,29697.0,41.505,41.5628,41.4473,41.4762,29697.0
2022-05-03 15:40:00,43.08,43.17,43.03,43.04,55779.0,41.4762,41.5628,41.428,41.4377,55779.0
2022-05-03 15:50:00,43.05,43.2,43.02,43.12,95607.0,41.4473,41.5917,41.4184,41.5147,95607.0
2022-05-04 09:30:00,42.83,42.96,42.65,42.93,63283.0,41.2355,41.3606,41.0622,41.3317,63283.0
2022-05-04 09:40:00,42.88,42.97,42.6,42.63,30383.0,41.2836,41.3703,41.014,41.0429,30383.0
2022-05-04 09:50:00,42.57,42.57,42.33,42.34,39234.0,40.9851,40.9851,40.7541,40.7637,39234.0
2022-05-04 10:00:00,42.35,42.46,42.26,42.31,30810.0,40.7733,40.8792,40.6867,40.7348,30810.0
2022-05-04 10:10:00,42.3,42.38,42.25,42.37,26391.0,40.7252,40.8022,40.6771,40.7926,26391.0
2022-05-04 10:20:00,42.37,42.53,42.37,42.45,27278.0,40.7926,40.9466,40.7926,40.8696,27278.0
2022-05-04 10:30:00,42.42,42.63,42.39,42.6,46609.0,40.8407,41.0429,40.8119,41.014,46609.0
2022-05-04 10:40:00,42.59,42.59,42.43,42.53,6991.0,41.0044,41.0044,40.8504,40.9466,6991.0
2022-05-04 10:50:00,42.55,42.6,42.46,42.56,11653.0,40.9659,41.014,40.8792,40.9755,11653.0
2022-05-04 11:00:00,42.56,42.62,42.5,42.62,8724.0,40.9755,41.0333,40.9178,41.0333,8724.0
2022-05-04 11:10:00,42.62,42.62,42.45,42.59,13240.0,41.0333,41.0333,40.8696,41.0044,13240.0
2022-05-04 11:20:00,42.59,42.61,42.48,42.51,8259.0,41.0044,41.0237,40.8985,40.9274,8259.0
2022-05-04 11:30:00,42.52,42.53,42.33,42.39,7074.0,40.937,40.9466,40.7541,40.8119,7074.0
2022-05-04 11:40:00,42.39,42.5,42.28,42.5,7274.0,40.8119,40.9178,40.7059,40.9178,7274.0
2022-05-04 11:50:00,42.49,42.53,42.42,42.44,9372.0,40.9081,40.9466,40.8407,40.86,9372.0
2022-05-04 12:00:00,42.43,42.43,42.31,42.41,4837.0,40.8504,40.8504,40.7348,40.8311,4837.0
2022-05-04 12:10:00,42.39,42.39,42.29,42.39,6403.0,40.8119,40.8119,40.7156,40.8119,6403.0
2022-05-04 12:20:00,42.42,42.44,42.33,42.41,5859.0,40.8407,40.86,40.7541,40.8311,5859.0
2022-05-04 12:30:00,42.38,42.44,42.33,42.44,4197.0,40.8022,40.86,40.7541,40.86,4197.0
2022-05-04 12:40:00,42.44,42.52,42.42,42.44,3928.0,40.86,40.937,40.8407,40.86,3928.0
2022-05-04 12:50:00,42.44,42.53,42.42,42.5,4401.0,40.86,40.9466,40.8407,40.9178,4401.0
2022-05-04 13:00:00,42.52,42.58,42.49,42.5,6498.0,40.937,40.9948,40.9081,40.9178,6498.0
2022-05-04 13:10:00,42.51,42.57,42.47,42.53,6468.0,40.9274,40.9851,40.8889,40.9466,6468.0
2022-05-04 13:20:00,42.54,42.6,42.45,42.6,4262.0,40.9563,41.014,40.8696,41.014,4262.0
2022-05-04 13:30:00,42.62,42.64,42.5,42.53,8977.0,41.0333,41.0525,40.9178,40.9466,8977.0
2022-05-04 13:40:00,42.52,42.64,42.51,42.59,9147.0,40.937,41.0525,40.9274,41.0044,9147.0
2022-05-04 13:50:00,42.58,42.7,42.56,42.61,6678.0,40.9948,41.1103,40.9755,41.0237,6678.0
2022-05-04 14:00:00,42.67,43.08,42.55,42.96,42910.0,41.0814,41.4762,40.9659,41.3606,42910.0
2022-05-04 14:10:00,42.88,43.03,42.74,42.9,12614.0,41.2836,41.428,41.1488,41.3029,12614.0
2022-05-04 14:20:00,42.88,43.26,42.77,43.18,13225.0,41.2836,41.6495,41.1777,41.5724,13225.0
2022-05-04 14:30:00,43.18,43.21,42.21,42.85,133124.0,41.5724,41.6013,40.6386,41.2547,133124.0
2022-05-04 14:40:00,42.81,43.55,42.81,43.41,54938.0,41.2162,41.9287,41.2162,41.7939,54938.0
2022-05-04 14:50:00,43.52,43.89,43.46,43.71,77991.0,41.8998,42.256,41.842,42.0827,77991.0
2022-05-04 15:00:00,43.78,43.95,43.5,43.82,51898.0,42.1501,42.3138,41.8805,42.1886,51898.0
2022-05-04 15:10:00,43.86,43.95,43.6,43.61,61148.0,42.2271,42.3138,41.9768,41.9864,61148.0
2022-05-04 15:20:00,43.59,43.72,43.54,43.68,40211.0,41.9672,42.0923,41.919,42.0538,40211.0
2022-05-04 15:30:00,43.69,43.97,43.66,43.92,55402.0,42.0635,42.333,42.0346,42.2849,55402.0
2022-05-04 15:40:00,43.93,44.03,43.85,44.01,49726.0,42.2945,42.3908,42.2175,42.3715,49726.0
2022-05-04 15:50:00,44.03,44.08,43.88,43.95,95720.0,42.3908,42.4389,42.2464,42.3138,95720.0
2022-05-05 09:30:00,44.42,44.42,43.61,43.7,126109.0,42.7663,42.7663,41.9864,42.0731,126109.0
2022-05-05 09:40:00,43.69,43.71,43.32,43.32,53341.0,42.0635,42.0827,41.7072,41.7072,53341.0
2022-05-05 09:50:00,43.31,43.5,43.27,43.4,30370.0,41.6976,41.8805,41.6591,41.7842,30370.0
2022-05-05 10:00:00,43.38,43.38,42.88,42.95,43661.0,41.765,41.765,41.2836,41.351,43661.0
2022-05-05 10:10:00,42.96,43.2,42.78,43.18,66009.0,41.3606,41.5917,41.1873,41.5724,66009.0
2022-05-05 10:20:00,43.17,43.18,42.8,42.85,56700.0,41.5628,41.5724,41.2066,41.2547,56700.0
2022-05-05 10:30:00,42.82,43.0,42.73,42.9,46179.0,41.2258,41.3991,41.1392,41.3029,46179.0
2022-05-05 10:40:00,42.86,42.88,42.47,42.57,33631.0,41.2644,41.2836,40.8889,40.9851,33631.0
2022-05-05 10:50:00,42.56,42.64,42.43,42.51,37897.0,40.9755,41.0525,40.8504,40.9274,37897.0
2022-05-05 11:00:00,42.5,42.56,42.05,42.12,44173.0,40.9178,40.9755,40.4845,40.5519,44173.0
2022-05-05 11:10:00,42.12,42.17,41.97,41.97,34740.0,40.5519,40.6,40.4075,40.4075,34740.0
2022-05-05 11:20:00,41.95,42.04,41.87,42.02,19004.0,40.3882,40.4749,40.3112,40.4556,19004.0
2022-05-05 11:30:00,41.98,42.17,41.94,42.17,14467.0,40.4171,40.6,40.3786,40.6,14467.0
2022-05-05 11:40:00,42.18,42.3,41.97,41.99,63599.0,40.6097,40.7252,40.4075,40.4267,63599.0
2022-05-05 11:50:00,42.01,42.01,41.64,41.67,82063.0,40.446,40.446,40.0898,40.1187,82063.0
2022-05-05 12:00:00,41.65,41.76,41.54,41.72,28867.0,40.0994,40.2053,39.9935,40.1668,28867.0
2022-05-05 12:10:00,41.73,41.89,41.66,41.87,29032.0,40.1764,40.3305,40.109,40.3112,29032.0
2022-05-05 12:20:00,41.9,42.0,41.73,41.94,26338.0,40.3401,40.4364,40.1764,40.3786,26338.0
2022-05-05 12:30:00,41.95,42.05,41.82,41.88,20686.0,40.3882,40.4845,40.2631,40.3208,20686.0
2022-05-05 12:40:00,41.88,41.88,41.67,41.68,8672.0,40.3208,40.3208,40.1187,40.1283,8672.0
2022-05-05 12:50:00,41.65,41.94,41.62,41.94,14491.0,40.0994,40.3786,40.0705,40.3786,14491.0
2022-05-05 13:00:00,41.98,42.3,41.98,42.2,22221.0,40.4171,40.7252,40.4171,40.6289,22221.0
2022-05-05 13:10:00,42.19,42.19,41.9,41.9,9348.0,40.6193,40.6193,40.3401,40.3401,9348.0
2022-05-05 13:20:00,41.86,41.99,41.84,41.93,12410.0,40.3016,40.4267,40.2823,40.369,12410.0
2022-05-05 13:30:00,41.91,42.13,41.79,41.97,10791.0,40.3497,40.5615,40.2342,40.4075,10791.0
2022-05-05 13:40:00,41.98,42.01,41.78,41.79,8498.0,40.4171,40.446,40.2246,40.2342,8498.0
2022-05-05 13:50:00,41.77,41.81,41.69,41.8,9803.0,40.2149,40.2534,40.1379,40.2438,9803.0
2022-05-05 14:00:00,41.8,41.83,41.67,41.77,6068.0,40.2438,40.2727,40.1187,40.2149,6068.0
2022-05-05 14:10:00,41.71,42.05,41.69,42.02,8550.0,40.1572,40.4845,40.1379,40.4556,8550.0
2022-05-05 14:20:00,42.04,42.04,41.76,41.78,8808.0,40.4749,40.4749,40.2053,40.2246,8808.0
2022-05-05 14:30:00,41.75,41.78,41.64,41.74,2807.0,40.1957,40.2246,40.0898,40.186,2807.0
2022-05-05 14:40:00,41.73,41.92,41.68,41.85,9949.0,40.1764,40.3593,40.1283,40.292,9949.0
2022-05-05 14:50:00,41.9,42.03,41.79,41.87,9005.0,40.3401,40.4653,40.2342,40.3112,9005.0
2022-05-05 15:00:00,41.91,41.91,41.69,41.76,8173.0,40.3497,40.3497,40.1379,40.2053,8173.0
2022-05-05 15:10:00,41.76,41.82,41.67,41.7,10818.0,40.2053,40.2631,40.1187,40.1475,10818.0
2022-05-05 15:20:00,41.72,41.83,41.66,41.73,16781.0,40.1668,40.2727,40.109,40.1764,16781.0
2022-05-05 15:30:00,41.7,41.98,41.68,41.93,50814.0,40.1475,40.4171,40.1283,40.369,50814.0
2022-05-05 15:40:00,41.94,42.03,41.84,41.91,80191.0,40.3786,40.4653,40.2823,40.3497,80191.0
2022-05-05 15:50:00,41.92,42.23,41.92,42.06,211988.0,40.3593,40.6578,40.3593,40.4941,211988.0
2022-05-06 09:30:00,42.0,42.13,41.78,41.81,88052.0,40.4364,40.5615,40.2246,40.2534,88052.0
2022-05-06 09:40:00,41.77,41.88,41.49,41.73,35995.0,40.2149,40.3208,39.9454,40.1764,35995.0
2022-05-06 09:50:00,41.73,41.85,41.55,41.55,35225.0,40.1764,40.292,40.0031,40.0031,35225.0
2022-05-06 10:00:00,41.54,41.73,41.51,41.68,30245.0,39.9935,40.1764,39.9646,40.1283,30245.0
2022-05-06 10:10:00,41.64,41.99,41.53,41.89,26106.0,40.0898,40.4267,39.9839,40.3305,26106.0
2022-05-06 10:20:00,41.86,42.04,41.86,41.9,23819.0,40.3016,40.4749,40.3016,40.3401,23819.0
2022-05-06 10:30:00,41.89,41.94,41.68,41.77,18135.0,40.3305,40.3786,40.1283,40.2149,18135.0
2022-05-06 10:40:00,41.78,42.11,41.73,42.05,25183.0,40.2246,40.5423,40.1764,40.4845,25183.0
2022-05-06 10:50:00,42.06,42.22,41.96,42.13,26535.0,40.4941,40.6482,40.3979,40.5615,26535.0
2022-05-06 11:00:00,42.14,42.21,41.92,42.06,19396.0,40.5712,40.6386,40.3593,40.4941,19396.0
2022-05-06 11:10:00,42.07,42.17,41.92,42.11,25912.0,40.5038,40.6,40.3593,40.5423,25912.0
2022-05-06 11:20:00,42.11,42.31,42.06,42.22,25737.0,40.5423,40.7348,40.4941,40.6482,25737.0
2022-05-06 11:30:00,42.24,42.25,41.89,41.89,12155.0,40.6674,40.6771,40.3305,40.3305,12155.0
2022-05-06 11:40:00,41.92,41.97,41.82,41.94,15478.0,40.3593,40.4075,40.2631,40.3786,15478.0
2022-05-06 11:50:00,41.97,42.0,41.78,41.81,9958.0,40.4075,40.4364,40.2246,40.2534,9958.0
2022-05-06 12:00:00,41.81,42.07,41.79,41.99,14997.0,40.2534,40.5038,40.2342,40.4267,14997.0
2022-05-06 12:10:00,41.93,41.96,41.77,41.77,16768.0,40.369,40.3979,40.2149,40.2149,16768.0
2022-05-06 12:20:00,41.78,41.97,41.78,41.96,15021.0,40.2246,40.4075,40.2246,40.3979,15021.0
2022-05-06 12:30:00,41.96,42.1,41.87,41.99,14849.0,40.3979,40.5326,40.3112,40.4267,14849.0
2022-05-06 12:40:00,42.0,42.03,41.95,42.02,5500.0,40.4364,40.4653,40.3882,40.4556,5500.0
2022-05-06 12:50:00,42.0,42.08,41.88,42.03,7940.0,40.4364,40.5134,40.3208,40.4653,7940.0
2022-05-06 13:00:00,42.05,42.11,41.95,41.95,10457.0,40.4845,40.5423,40.3882,40.3882,10457.0
2022-05-06 13:10:00,41.97,41.97,41.74,41.76,9903.0,40.4075,40.4075,40.186,40.2053,9903.0
2022-05-06 13:20:00,41.76,41.78,41.69,41.74,18856.0,40.2053,40.2246,40.1379,40.186,18856.0
2022-05-06 13:30:00,41.73,41.79,41.61,41.65,11700.0,40.1764,40.2342,40.0609,40.0994,11700.0
2022-05-06 13:40:00,41.65,41.74,41.56,41.58,13800.0,40.0994,40.186,40.0128,40.032,13800.0
2022-05-06 13:50:00,41.58,41.6,41.46,41.52,10142.0,40.032,40.0513,39.9165,39.9742,10142.0
2022-05-06 14:00:00,41.51,41.59,41.39,41.43,8055.0,39.9646,40.0416,39.8491,39.8876,8055.0
2022-05-06 14:10:00,41.43,41.63,41.43,41.62,9533.0,39.8876,40.0801,39.8876,40.0705,9533.0
2022-05-06 14:20:00,41.57,41.62,41.49,41.57,10264.0,40.0224,40.0705,39.9454,40.0224,10264.0
2022-05-06 14:30:00,41.55,41.59,41.46,41.48,8604.0,40.0031,40.0416,39.9165,39.9357,8604.0
2022-05-06 14:40:00,41.49,41.58,41.42,41.56,18404.0,39.9454,40.032,39.878,40.0128,18404.0
2022-05-06 14:50:00,41.55,41.65,41.5,41.5,20285.0,40.0031,40.0994,39.955,39.955,20285.0
2022-05-06 15:00:00,41.51,41.52,41.38,41.41,20754.0,39.9646,39.9742,39.8395,39.8683,20754.0
2022-05-06 15:10:00,41.41,41.42,41.32,41.37,28228.0,39.8683,39.878,39.7817,39.8298,28228.0
2022-05-06 15:20:00,41.36,41.39,41.26,41.36,21320.0,39.8202,39.8491,39.7239,39.8202,21320.0
2022-05-06 15:30:00,41.35,41.65,41.35,41.62,29835.0,39.8106,40.0994,39.8106,40.0705,29835.0
2022-05-06 15:40:00,41.62,41.65,41.56,41.6,38526.0,40.0705,40.0994,40.0128,40.0513,38526.0
2022-05-06 15:50:00,41.6,41.66,41.44,41.45,52734.0,40.0513,40.109,39.8972,39.9068,52734.0
2022-05-09 09:30:00,40.2,40.24,39.89,40.09,117416.0,38.7034,38.7419,38.4049,38.5975,117416.0
2022-05-09 09:40:00,40.08,40.12,39.76,39.89,50616.0,38.5879,38.6264,38.2798,38.4049,50616.0
2022-05-09 09:50:00,39.9,40.09,39.61,39.74,69659.0,38.4146,38.5975,38.1353,38.2605,69659.0
2022-05-09 10:00:00,39.72,39.87,39.54,39.58,68806.0,38.2413,38.3857,38.068,38.1065,68806.0
2022-05-09 10:10:00,39.6,39.75,39.43,39.43,45214.0,38.1257,38.2701,37.962,37.962,45214.0
2022-05-09 10:20:00,39.42,39.62,39.39,39.51,37938.0,37.9524,38.145,37.9235,38.0391,37938.0
2022-05-09 10:30:00,39.5,39.56,39.33,39.33,39462.0,38.0294,38.0872,37.8658,37.8658,39462.0
2022-05-09 10:40:00,39.33,39.48,39.33,39.35,37648.0,37.8658,38.0102,37.8658,37.885,37648.0
2022-05-09 10:50:00,39.35,39.42,39.1,39.1,33544.0,37.885,37.9524,37.6443,37.6443,33544.0
2022-05-09 11:00:00,39.09,39.24,39.06,39.12,79144.0,37.6347,37.7791,37.6058,37.6636,79144.0
2022-05-09 11:10:00,39.1,39.13,39.04,39.12,36755.0,37.6443,37.6732,37.5866,37.6636,36755.0
2022-05-09 11:20:00,39.1,39.1,38.77,38.81,55669.0,37.6443,37.6443,37.3266,37.3651,55669.0
2022-05-09 11:30:00,38.81,38.89,38.75,38.87,29266.0,37.3651,37.4422,37.3074,37.4229,29266.0
2022-05-09 11:40:00,38.87,39.0,38.81,38.91,20810.0,37.4229,37.5481,37.3651,37.4614,20810.0
2022-05-09 11:50:00,38.91,39.21,38.91,39.16,24480.0,37.4614,37.7502,37.4614,37.7021,24480.0
2022-05-09 12:00:00,39.16,39.34,39.1,39.25,20382.0,37.7021,37.8754,37.6443,37.7888,20382.0
2022-05-09 12:10:00,39.23,39.53,39.23,39.48,18535.0,37.7695,38.0583,37.7695,38.0102,18535.0
2022-05-09 12:20:00,39.5,39.5,39.28,39.45,15060.0,38.0294,38.0294,37.8176,37.9813,15060.0
2022-05-09 12:30:00,39.44,39.53,39.28,39.28,20736.0,37.9717,38.0583,37.8176,37.8176,20736.0
2022-05-09 12:40:00,39.28,39.28,39.12,39.15,6072.0,37.8176,37.8176,37.6636,37.6925,6072.0
2022-05-09 12:50:00,39.15,39.15,39.01,39.03,8959.0,37.6925,37.6925,37.5577,37.5769,8959.0
2022-05-09 13:00:00,39.06,39.08,38.96,39.01,8359.0,37.6058,37.6251,37.5095,37.5577,8359.0
2022-05-09 13:10:00,39.0,39.0,38.89,38.95,9826.0,37.5481,37.5481,37.4422,37.4999,9826.0
2022-05-09 13:20:00,38.94,39.01,38.84,39.01,9363.0,37.4903,37.5577,37.394,37.5577,9363.0
2022-05-09 13:30:00,39.0,39.03,38.78,38.81,11035.0,37.5481,37.5769,37.3362,37.3651,11035.0
2022-05-09 13:40:00,38.81,38.97,38.81,38.83,20516.0,37.3651,37.5192,37.3651,37.3844,20516.0
2022-05-09 13:50:00,38.85,38.86,38.71,38.77,14645.0,37.4036,37.4133,37.2689,37.3266,14645.0
2022-05-09 14:00:00,38.78,38.96,38.73,38.76,14645.0,37.3362,37.5095,37.2881,37.317,14645.0
2022-05-09 14:10:00,38.76,38.8,38.72,38.76,8063.0,37.317,37.3555,37.2785,37.317,8063.0
2022-05-09 14:20:00,38.77,38.77,38.61,38.62,23748.0,37.3266,37.3266,37.1726,37.1822,23748.0
2022-05-09 14:30:00,38.6,38.7,38.58,38.59,27234.0,37.1629,37.2592,37.1437,37.1533,27234.0
2022-05-09 14:40:00,38.59,38.6,38.49,38.49,17693.0,37.1533,37.1629,37.057,37.057,17693.0
2022-05-09 14:50:00,38.48,38.59,38.43,38.51,18793.0,37.0474,37.1533,36.9993,37.0763,18793.0
2022-05-09 15:00:00,38.52,38.71,38.5,38.59,32959.0,37.0859,37.2689,37.0667,37.1533,32959.0
2022-05-09 15:10:00,38.58,38.75,38.53,38.58,32605.0,37.1437,37.3074,37.0956,37.1437,32605.0
2022-05-09 15:20:00,38.58,38.59,38.47,38.51,29161.0,37.1437,37.1533,37.0378,37.0763,29161.0
2022-05-09 15:30:00,38.5,38.55,38.42,38.5,106822.0,37.0667,37.1148,36.9897,37.0667,106822.0
2022-05-09 15:40:00,38.5,38.58,38.49,38.57,130986.0,37.0667,37.1437,37.057,37.1341,130986.0
2022-05-09 15:50:00,38.58,38.58,38.37,38.39,207890.0,37.1437,37.1437,36.9415,36.9608,207890.0
2022-05-10 09:30:00,39.1,39.55,38.82,38.9,106129.0,37.6443,38.0776,37.3748,37.4518,106129.0
2022-05-10 09:40:00,38.91,38.96,38.61,38.71,72725.0,37.4614,37.5095,37.1726,37.2689,72725.0
2022-05-10 09:50:00,38.71,39.08,38.67,39.0,55029.0,37.2689,37.6251,37.2303,37.5481,55029.0
2022-05-10 10:00:00,39.03,39.13,38.93,38.99,38043.0,37.5769,37.6732,37.4807,37.5384,38043.0
2022-05-10 10:10:00,38.99,39.09,38.87,39.0,35113.0,37.5384,37.6347,37.4229,37.5481,35113.0
2022-05-10 10:20:00,39.0,39.11,38.71,38.81,44742.0,37.5481,37.654,37.2689,37.3651,44742.0
2022-05-10 10:30:00,38.81,38.81,38.6,38.6,25579.0,37.3651,37.3651,37.1629,37.1629,25579.0
2022-05-10 10:40:00,38.6,38.63,38.33,38.33,73887.0,37.1629,37.1918,36.903,36.903,73887.0
2022-05-10 10:50:00,38.32,38.49,38.25,38.42,41138.0,36.8934,37.057,36.826,36.9897,41138.0
2022-05-10 11:00:00,38.4,38.41,38.15,38.21,26498.0,36.9704,36.98,36.7297,36.7875,26498.0
2022-05-10 11:10:00,38.21,38.3,38.03,38.12,35349.0,36.7875,36.8741,36.6142,36.7008,35349.0
2022-05-10 11:20:00,38.14,38.15,37.89,38.03,31156.0,36.7201,36.7297,36.4794,36.6142,31156.0
2022-05-10 11:30:00,38.02,38.11,37.8,38.1,48649.0,36.6045,36.6912,36.3927,36.6816,48649.0
2022-05-10 11:40:00,38.08,38.09,37.79,37.82,24220.0,36.6623,36.6719,36.3831,36.412,24220.0
2022-05-10 11:50:00,37.8,37.82,37.59,37.75,31920.0,36.3927,36.412,36.1906,36.3446,31920.0
2022-05-10 12:00:00,37.75,37.84,37.6,37.62,21105.0,36.3446,36.4312,36.2002,36.2194,21105.0
2022-05-10 12:10:00,37.63,37.72,37.59,37.63,24054.0,36.2291,36.3157,36.1906,36.2291,24054.0
2022-05-10 12:20:00,37.58,37.59,37.47,37.54,14773.0,36.1809,36.1906,36.075,36.1424,14773.0
2022-05-10 12:30:00,37.55,37.64,37.38,37.5,33364.0,36.152,36.2387,35.9884,36.1039,33364.0
2022-05-10 12:40:00,37.51,37.63,37.41,37.54,42664.0,36.1135,36.2291,36.0173,36.1424,42664.0
2022-05-10 12:50:00,37.51,37.54,37.39,37.4,16364.0,36.1135,36.1424,35.998,36.0076,16364.0
2022-05-10 13:00:00,37.41,37.58,37.4,37.54,19756.0,36.0173,36.1809,36.0076,36.1424,19756.0
2022-05-10 13:10:00,37.49,37.49,37.3,37.31,13353.0,36.0943,36.0943,35.9113,35.921,13353.0
2022-05-10 13:20:00,37.31,37.41,37.17,37.41,47710.0,35.921,36.0173,35.7862,36.0173,47710.0
2022-05-10 13:30:00,37.47,37.77,37.45,37.71,16615.0,36.075,36.3638,36.0558,36.3061,16615.0
2022-05-10 13:40:00,37.72,37.85,37.72,37.82,22329.0,36.3157,36.4409,36.3157,36.412,22329.0
2022-05-10 13:50:00,37.81,37.96,37.77,37.96,21906.0,36.4024,36.5468,36.3638,36.5468,21906.0
2022-05-10 14:00:00,37.95,37.95,37.75,37.76,10358.0,36.5371,36.5371,36.3446,36.3542,10358.0
2022-05-10 14:10:00,37.76,37.88,37.63,37.82,22824.0,36.3542,36.4698,36.2291,36.412,22824.0
2022-05-10 14:20:00,37.76,37.89,37.7,37.72,16586.0,36.3542,36.4794,36.2965,36.3157,16586.0
2022-05-10 14:30:00,37.74,37.85,37.72,37.75,15770.0,36.335,36.4409,36.3157,36.3446,15770.0
2022-05-10 14:40:00,37.73,37.87,37.63,37.67,26993.0,36.3253,36.4601,36.2291,36.2676,26993.0
2022-05-10 14:50:00,37.68,37.79,37.57,37.68,34511.0,36.2772,36.3831,36.1713,36.2772,34511.0
2022-05-10 15:00:00,37.71,37.87,37.66,37.73,23579.0,36.3061,36.4601,36.2579,36.3253,23579.0
2022-05-10 15:10:00,37.73,37.93,37.7,37.92,30094.0,36.3253,36.5179,36.2965,36.5083,30094.0
2022-05-10 15:20:00,37.91,37.92,37.69,37.78,20008.0,36.4986,36.5083,36.2868,36.3735,20008.0
2022-05-10 15:30:00,37.72,37.8,37.68,37.77,20777.0,36.3157,36.3927,36.2772,36.3638,20777.0
2022-05-10 15:40:00,37.76,37.85,37.68,37.82,33563.0,36.3542,36.4409,36.2772,36.412,33563.0
2022-05-10 15:50:00,37.78,37.8,37.7,37.73,57332.0,36.3735,36.3927,36.2965,36.3253,57332.0
2022-05-11 09:30:00,38.68,39.05,38.56,38.97,102475.0,37.24,37.5962,37.1244,37.5192,102475.0
2022-05-11 09:40:00,38.85,39.42,38.8,39.31,130435.0,37.4036,37.9524,37.3555,37.8465,130435.0
2022-05-11 09:50:00,39.29,39.32,39.02,39.16,51193.0,37.8273,37.8561,37.5673,37.7021,51193.0
2022-05-11 10:00:00,39.16,39.27,38.85,38.89,70680.0,37.7021,37.808,37.4036,37.4422,70680.0
2022-05-11 10:10:00,38.88,39.01,38.78,38.91,64197.0,37.4325,37.5577,37.3362,37.4614,64197.0
2022-05-11 10:20:00,38.92,39.09,38.81,38.96,38164.0,37.471,37.6347,37.3651,37.5095,38164.0
2022-05-11 10:30:00,38.99,39.14,38.8,39.12,41283.0,37.5384,37.6828,37.3555,37.6636,41283.0
2022-05-11 10:40:00,39.15,39.29,39.03,39.09,25339.0,37.6925,37.8273,37.5769,37.6347,25339.0
2022-05-11 10:50:00,39.1,39.1,38.89,38.97,22644.0,37.6443,37.6443,37.4422,37.5192,22644.0
2022-05-11 11:00:00,38.97,38.97,38.83,38.84,35997.0,37.5192,37.5192,37.3844,37.394,35997.0
2022-05-11 11:10:00,38.84,38.89,38.64,38.7,26078.0,37.394,37.4422,37.2015,37.2592,26078.0
2022-05-11 11:20:00,38.71,38.94,38.71,38.93,35297.0,37.2689,37.4903,37.2689,37.4807,35297.0
2022-05-11 11:30:00,38.92,39.14,38.86,39.04,22252.0,37.471,37.6828,37.4133,37.5866,22252.0
2022-05-11 11:40:00,39.03,39.1,38.87,38.88,13243.0,37.5769,37.6443,37.4229,37.4325,13243.0
2022-05-11 11:50:00,38.85,38.85,38.65,38.72,8810.0,37.4036,37.4036,37.2111,37.2785,8810.0
2022-05-11 12:00:00,38.73,38.73,38.62,38.62,15807.0,37.2881,37.2881,37.1822,37.1822,15807.0
2022-05-11 12:10:00,38.6,38.6,38.37,38.38,20408.0,37.1629,37.1629,36.9415,36.9511,20408.0
2022-05-11 12:20:00,38.36,38.44,38.18,38.18,19124.0,36.9319,37.0089,36.7586,36.7586,19124.0
2022-05-11 12:30:00,38.19,38.3,38.12,38.3,19086.0,36.7682,36.8741,36.7008,36.8741,19086.0
2022-05-11 12:40:00,38.23,38.32,38.18,38.32,15042.0,36.8067,36.8934,36.7586,36.8934,15042.0
2022-05-11 12:50:00,38.32,38.32,38.08,38.15,16378.0,36.8934,36.8934,36.6623,36.7297,16378.0
2022-05-11 13:00:00,38.14,38.16,38.01,38.04,26613.0,36.7201,36.7393,36.5949,36.6238,26613.0
2022-05-11 13:10:00,38.01,38.23,38.01,38.19,30422.0,36.5949,36.8067,36.5949,36.7682,30422.0
2022-05-11 13:20:00,38.14,38.14,37.99,37.99,15563.0,36.7201,36.7201,36.5757,36.5757,15563.0
2022-05-11 13:30:00,37.96,38.1,37.95,37.99,14680.0,36.5468,36.6816,36.5371,36.5757,14680.0
2022-05-11 13:40:00,37.97,38.04,37.82,37.86,13197.0,36.5564,36.6238,36.412,36.4505,13197.0
2022-05-11 13:50:00,37.87,37.93,37.73,37.79,12938.0,36.4601,36.5179,36.3253,36.3831,12938.0
2022-05-11 14:00:00,37.79,38.1,37.79,37.89,18367.0,36.3831,36.6816,36.3831,36.4794,18367.0
2022-05-11 14:10:00,37.86,37.93,37.8,37.9,28945.0,36.4505,36.5179,36.3927,36.489,28945.0
2022-05-11 14:20:00,37.89,38.22,37.82,38.02,19281.0,36.4794,36.7971,36.412,36.6045,19281.0
2022-05-11 14:30:00,37.98,38.13,37.9,38.02,24390.0,36.566,36.7104,36.489,36.6045,24390.0
2022-05-11 14:40:00,38.05,38.23,38.0,38.12,19491.0,36.6334,36.8067,36.5853,36.7008,19491.0
2022-05-11 14:50:00,38.12,38.12,38.0,38.05,27314.0,36.7008,36.7008,36.5853,36.6334,27314.0
2022-05-11 15:00:00,38.06,38.07,37.87,37.95,45117.0,36.6431,36.6527,36.4601,36.5371,45117.0
2022-05-11 15:10:00,37.95,38.07,37.87,37.99,55635.0,36.5371,36.6527,36.4601,36.5757,55635.0
2022-05-11 15:20:00,37.99,38.08,37.95,38.01,44135.0,36.5757,36.6623,36.5371,36.5949,44135.0
2022-05-11 15:30:00,38.05,38.09,37.88,37.89,34333.0,36.6334,36.6719,36.4698,36.4794,34333.0
2022-05-11 15:40:00,37.88,37.91,37.76,37.76,40228.0,36.4698,36.4986,36.3542,36.3542,40228.0
2022-05-11 15:50:00,37.76,37.82,37.73,37.74,168644.0,36.3542,36.412,36.3253,36.335,168644.0
2022-05-12 09:30:00,36.8,36.8,36.45,36.48,133799.0,35.43,35.43,35.093,35.1219,133799.0
2022-05-12 09:40:00,36.45,36.55,36.32,36.35,76937.0,35.093,35.1893,34.9678,34.9967,76937.0
2022-05-12 09:50:00,36.33,36.38,36.01,36.08,88050.0,34.9775,35.0256,34.6694,34.7368,88050.0
2022-05-12 10:00:00,36.04,36.18,35.87,36.15,96031.0,34.6983,34.833,34.5346,34.8042,96031.0
2022-05-12 10:10:00,36.12,36.59,36.04,36.37,89217.0,34.7753,35.2278,34.6983,35.016,89217.0
2022-05-12 10:20:00,36.38,36.54,36.26,36.39,47950.0,35.0256,35.1796,34.9101,35.0352,47950.0
2022-05-12 10:30:00,36.4,36.44,36.24,36.43,36909.0,35.0449,35.0834,34.8908,35.0737,36909.0
2022-05-12 10:40:00,36.42,36.57,36.28,36.57,75980.0,35.0641,35.2085,34.9293,35.2085,75980.0
2022-05-12 10:50:00,36.59,36.82,36.59,36.78,39240.0,35.2278,35.4492,35.2278,35.4107,39240.0
2022-05-12 11:00:00,36.8,36.91,36.66,36.9,31574.0,35.43,35.5359,35.2952,35.5262,31574.0
2022-05-12 11:10:00,36.88,36.89,36.69,36.69,19655.0,35.507,35.5166,35.3241,35.3241,19655.0
2022-05-12 11:20:00,36.7,36.74,36.64,36.66,28256.0,35.3337,35.3722,35.2759,35.2952,28256.0
2022-05-12 11:30:00,36.62,36.67,36.3,36.4,29252.0,35.2567,35.3048,34.9486,35.0449,29252.0
2022-05-12 11:40:00,36.4,36.41,36.06,36.13,72083.0,35.0449,35.0545,34.7175,34.7849,72083.0
2022-05-12 11:50:00,36.12,36.14,35.99,36.06,52178.0,34.7753,34.7945,34.6501,34.7175,52178.0
2022-05-12 12:00:00,36.05,36.05,35.94,35.96,25841.0,34.7079,34.7079,34.602,34.6212,25841.0
2022-05-12 12:10:00,35.94,36.03,35.89,35.95,51482.0,34.602,34.6886,34.5538,34.6116,51482.0
2022-05-12 12:20:00,35.96,36.17,35.9,36.16,24261.0,34.6212,34.8234,34.5635,34.8138,24261.0
2022-05-12 12:30:00,36.16,36.29,36.11,36.12,32563.0,34.8138,34.9389,34.7657,34.7753,32563.0
2022-05-12 12:40:00,36.1,36.17,35.96,35.98,25454.0,34.756,34.8234,34.6212,34.6405,25454.0
2022-05-12 12:50:00,36.0,36.03,35.79,35.82,48912.0,34.6597,34.6886,34.4576,34.4864,48912.0
2022-05-12 13:00:00,35.83,35.83,35.64,35.72,40287.0,34.4961,34.4961,34.3131,34.3902,40287.0
2022-05-12 13:10:00,35.74,35.96,35.72,35.84,24045.0,34.4094,34.6212,34.3902,34.5057,24045.0
2022-05-12 13:20:00,35.84,35.97,35.83,35.84,21500.0,34.5057,34.6309,34.4961,34.5057,21500.0
2022-05-12 13:30:00,35.8,35.89,35.61,35.62,35769.0,34.4672,34.5538,34.2843,34.2939,35769.0
2022-05-12 13:40:00,35.59,35.6,35.45,35.45,31673.0,34.265,34.2746,34.1302,34.1302,31673.0
2022-05-12 13:50:00,35.45,35.63,35.45,35.55,27868.0,34.1302,34.3035,34.1302,34.2265,27868.0
2022-05-12 14:00:00,35.61,35.65,35.46,35.46,29019.0,34.2843,34.3228,34.1398,34.1398,29019.0
2022-05-12 14:10:00,35.45,35.48,35.34,35.37,29938.0,34.1302,34.1591,34.0243,34.0532,29938.0
2022-05-12 14:20:00,35.4,35.45,35.16,35.2,63569.0,34.0821,34.1302,33.851,33.8895,63569.0
2022-05-12 14:30:00,35.2,35.29,35.08,35.09,30415.0,33.8895,33.9762,33.774,33.7836,30415.0
2022-05-12 14:40:00,35.09,35.24,35.09,35.18,41158.0,33.7836,33.928,33.7836,33.8703,41158.0
2022-05-12 14:50:00,35.16,35.34,35.14,35.26,40460.0,33.851,34.0243,33.8318,33.9473,40460.0
2022-05-12 15:00:00,35.27,35.34,35.17,35.18,29821.0,33.9569,34.0243,33.8606,33.8703,29821.0
2022-05-12 15:10:00,35.19,35.52,35.16,35.52,55708.0,33.8799,34.1976,33.851,34.1976,55708.0
2022-05-12 15:20:00,35.5,35.72,35.45,35.47,73012.0,34.1784,34.3902,34.1302,34.1495,73012.0
2022-05-12 15:30:00,35.44,35.56,35.38,35.56,120385.0,34.1206,34.2361,34.0628,34.2361,120385.0
2022-05-12 15:40:00,35.57,35.7,35.52,35.65,73121.0,34.2458,34.3709,34.1976,34.3228,73121.0
2022-05-12 15:50:00,35.65,35.76,35.65,35.72,196118.0,34.3228,34.4287,34.3228,34.3902,196118.0
2022-05-13 09:30:00,35.69,36.23,35.59,36.14,202880.0,34.3613,34.8812,34.265,34.7945,202880.0
2022-05-13 09:40:00,36.13,36.21,35.89,36.04,72319.0,34.7849,34.8619,34.5538,34.6983,72319.0
2022-05-13 09:50:00,36.05,36.26,36.04,36.15,47338.0,34.7079,34.9101,34.6983,34.8042,47338.0
2022-05-13 10:00:00,36.17,36.87,36.17,36.76,176187.0,34.8234,35.4974,34.8234,35.3915,176187.0
2022-05-13 10:10:00,36.77,36.95,36.73,36.86,44222.0,35.4011,35.5744,35.3626,35.4877,44222.0
2022-05-13 10:20:00,36.88,37.11,36.85,37.05,81456.0,35.507,35.7284,35.4781,35.6707,81456.0
2022-05-13 10:30:00,37.05,37.13,36.93,37.03,64025.0,35.6707,35.7477,35.5551,35.6514,64025.0
2022-05-13 10:40:00,37.03,37.07,36.88,36.93,32346.0,35.6514,35.6899,35.507,35.5551,32346.0
2022-05-13 10:50:00,36.95,37.28,36.95,37.25,31893.0,35.5744,35.8921,35.5744,35.8632,31893.0
2022-05-13 11:00:00,37.23,37.37,37.23,37.34,47841.0,35.844,35.9787,35.844,35.9499,47841.0
2022-05-13 11:10:00,37.33,37.4,37.23,37.28,51189.0,35.9402,36.0076,35.844,35.8921,51189.0
2022-05-13 11:20:00,37.29,37.47,37.29,37.37,25700.0,35.9017,36.075,35.9017,35.9787,25700.0
2022-05-13 11:30:00,37.37,37.43,37.32,37.38,27870.0,35.9787,36.0365,35.9306,35.9884,27870.0
2022-05-13 11:40:00,37.33,37.35,37.19,37.21,29095.0,35.9402,35.9595,35.8054,35.8247,29095.0
2022-05-13 11:50:00,37.21,37.37,37.21,37.33,23064.0,35.8247,35.9787,35.8247,35.9402,23064.0
2022-05-13 12:00:00,37.34,37.43,37.27,37.37,18311.0,35.9499,36.0365,35.8825,35.9787,18311.0
2022-05-13 12:10:00,37.37,37.47,37.34,37.44,22026.0,35.9787,36.075,35.9499,36.0461,22026.0
2022-05-13 12:20:00,37.41,37.41,37.27,37.3,12642.0,36.0173,36.0173,35.8825,35.9113,12642.0
2022-05-13 12:30:00,37.3,37.31,37.23,37.23,15459.0,35.9113,35.921,35.844,35.844,15459.0
2022-05-13 12:40:00,37.24,37.26,37.13,37.15,21073.0,35.8536,35.8728,35.7477,35.7669,21073.0
2022-05-13 12:50:00,37.14,37.27,37.08,37.25,30284.0,35.7573,35.8825,35.6995,35.8632,30284.0
2022-05-13 13:00:00,37.28,37.37,37.26,37.29,19070.0,35.8921,35.9787,35.8728,35.9017,19070.0
2022-05-13 13:10:00,37.3,37.3,37.14,37.16,16171.0,35.9113,35.9113,35.7573,35.7766,16171.0
2022-05-13 13:20:00,37.17,37.2,37.09,37.09,14473.0,35.7862,35.8151,35.7092,35.7092,14473.0
2022-05-13 13:30:00,37.08,37.16,37.05,37.07,11898.0,35.6995,35.7766,35.6707,35.6899,11898.0
2022-05-13 13:40:00,37.04,37.04,36.89,36.96,36219.0,35.661,35.661,35.5166,35.584,36219.0
2022-05-13 13:50:00,36.93,36.98,36.79,36.8,27461.0,35.5551,35.6033,35.4203,35.43,27461.0
2022-05-13 14:00:00,36.79,36.8,36.65,36.77,17269.0,35.4203,35.43,35.2855,35.4011,17269.0
2022-05-13 14:10:00,36.79,36.84,36.71,36.84,11125.0,35.4203,35.4685,35.3433,35.4685,11125.0
2022-05-13 14:20:00,36.86,36.86,36.73,36.8,16349.0,35.4877,35.4877,35.3626,35.43,16349.0
2022-05-13 14:30:00,36.81,36.98,36.81,36.96,25287.0,35.4396,35.6033,35.4396,35.584,25287.0
2022-05-13 14:40:00,36.98,37.01,36.92,36.99,14927.0,35.6033,35.6321,35.5455,35.6129,14927.0
2022-05-13 14:50:00,36.98,37.13,36.96,37.13,13164.0,35.6033,35.7477,35.584,35.7477,13164.0
2022-05-13 15:00:00,37.13,37.13,37.06,37.06,18898.0,35.7477,35.7477,35.6803,35.6803,18898.0
2022-05-13 15:10:00,37.07,37.08,36.95,36.95,34317.0,35.6899,35.6995,35.5744,35.5744,34317.0
2022-05-13 15:20:00,36.95,37.02,36.91,37.0,27849.0,35.5744,35.6418,35.5359,35.6225,27849.0
2022-05-13 15:30:00,37.01,37.08,36.94,36.96,36892.0,35.6321,35.6995,35.5648,35.584,36892.0
2022-05-13 15:40:00,36.96,37.06,36.96,37.02,33870.0,35.584,35.6803,35.584,35.6418,33870.0
2022-05-13 15:50:00,37.02,37.13,36.97,37.1,80866.0,35.6418,35.7477,35.5936,35.7188,80866.0
2022-05-16 09:30:00,37.11,37.23,37.08,37.2,80190.0,35.7284,35.844,35.6995,35.8151,80190.0
2022-05-16 09:40:00,37.22,37.38,36.9,36.96,55013.0,35.8343,35.9884,35.5262,35.584,55013.0
2022-05-16 09:50:00,36.96,37.16,36.93,37.02,26447.0,35.584,35.7766,35.5551,35.6418,26447.0
2022-05-16 10:00:00,36.98,37.05,36.87,37.05,18275.0,35.6033,35.6707,35.4974,35.6707,18275.0
2022-05-16 10:10:00,37.04,37.27,37.03,37.21,15022.0,35.661,35.8825,35.6514,35.8247,15022.0
2022-05-16 10:20:00,37.23,37.47,37.23,37.44,22966.0,35.844,36.075,35.844,36.0461,22966.0
2022-05-16 10:30:00,37.43,37.43,37.19,37.32,28882.0,36.0365,36.0365,35.8054,35.9306,28882.0
2022-05-16 10:40:00,37.31,37.33,37.06,37.06,18741.0,35.921,35.9402,35.6803,35.6803,18741.0
2022-05-16 10:50:00,37.06,37.21,37.06,37.15,18139.0,35.6803,35.8247,35.6803,35.7669,18139.0
2022-05-16 11:00:00,37.09,37.2,37.08,37.15,16714.0,35.7092,35.8151,35.6995,35.7669,16714.0
2022-05-16 11:10:00,37.11,37.19,37.06,37.15,5658.0,35.7284,35.8054,35.6803,35.7669,5658.0
2022-05-16 11:20:00,37.09,37.12,36.99,37.04,15833.0,35.7092,35.738,35.6129,35.661,15833.0
2022-05-16 11:30:00,37.06,37.13,36.95,37.12,23148.0,35.6803,35.7477,35.5744,35.738,23148.0
2022-05-16 11:40:00,37.08,37.22,37.04,37.22,8730.0,35.6995,35.8343,35.661,35.8343,8730.0
2022-05-16 11:50:00,37.26,37.33,37.22,37.29,31661.0,35.8728,35.9402,35.8343,35.9017,31661.0
2022-05-16 12:00:00,37.3,37.38,37.25,37.26,12085.0,35.9113,35.9884,35.8632,35.8728,12085.0
2022-05-16 12:10:00,37.27,37.27,37.09,37.1,16250.0,35.8825,35.8825,35.7092,35.7188,16250.0
2022-05-16 12:20:00,37.1,37.12,37.03,37.06,8526.0,35.7188,35.738,35.6514,35.6803,8526.0
2022-05-16 12:30:00,37.03,37.17,37.03,37.09,9145.0,35.6514,35.7862,35.6514,35.7092,9145.0
2022-05-16 12:40:00,37.07,37.14,37.06,37.13,6891.0,35.6899,35.7573,35.6803,35.7477,6891.0
2022-05-16 12:50:00,37.19,37.19,37.07,37.12,8209.0,35.8054,35.8054,35.6899,35.738,8209.0
2022-05-16 13:00:00,37.12,37.3,37.11,37.27,14250.0,35.738,35.9113,35.7284,35.8825,14250.0
2022-05-16 13:10:00,37.24,37.4,37.24,37.28,16832.0,35.8536,36.0076,35.8536,35.8921,16832.0
2022-05-16 13:20:00,37.28,37.51,37.27,37.46,25518.0,35.8921,36.1135,35.8825,36.0654,25518.0
2022-05-16 13:30:00,37.51,37.51,37.43,37.49,8469.0,36.1135,36.1135,36.0365,36.0943,8469.0
2022-05-16 13:40:00,37.49,37.57,37.43,37.45,15163.0,36.0943,36.1713,36.0365,36.0558,15163.0
2022-05-16 13:50:00,37.49,37.51,37.43,37.43,4028.0,36.0943,36.1135,36.0365,36.0365,4028.0
2022-05-16 14:00:00,37.43,37.47,37.34,37.34,9593.0,36.0365,36.075,35.9499,35.9499,9593.0
2022-05-16 14:10:00,37.34,37.34,37.26,37.26,11470.0,35.9499,35.9499,35.8728,35.8728,11470.0
2022-05-16 14:20:00,37.28,37.32,37.24,37.32,3900.0,35.8921,35.9306,35.8536,35.9306,3900.0
2022-05-16 14:30:00,37.3,37.35,37.28,37.28,5640.0,35.9113,35.9595,35.8921,35.8921,5640.0
2022-05-16 14:40:00,37.32,37.37,37.25,37.26,11615.0,35.9306,35.9787,35.8632,35.8728,11615.0
2022-05-16 14:50:00,37.27,37.52,37.27,37.49,19785.0,35.8825,36.1232,35.8825,36.0943,19785.0
2022-05-16 15:00:00,37.49,37.61,37.49,37.56,10963.0,36.0943,36.2098,36.0943,36.1617,10963.0
2022-05-16 15:10:00,37.49,37.51,37.42,37.48,15164.0,36.0943,36.1135,36.0269,36.0846,15164.0
2022-05-16 15:20:00,37.46,37.57,37.45,37.49,25260.0,36.0654,36.1713,36.0558,36.0943,25260.0
2022-05-16 15:30:00,37.5,37.54,37.43,37.45,32895.0,36.1039,36.1424,36.0365,36.0558,32895.0
2022-05-16 15:40:00,37.47,37.48,37.38,37.45,36896.0,36.075,36.0846,35.9884,36.0558,36896.0
2022-05-16 15:50:00,37.45,37.52,37.43,37.47,98219.0,36.0558,36.1232,36.0365,36.075,98219.0
2022-05-17 09:30:00,38.06,38.19,37.86,37.9,86640.0,36.6431,36.7682,36.4505,36.489,86640.0
2022-05-17 09:40:00,37.96,38.12,37.69,37.69,52430.0,36.5468,36.7008,36.2868,36.2868,52430.0
2022-05-17 09:50:00,37.68,37.93,37.68,37.93,39511.0,36.2772,36.5179,36.2772,36.5179,39511.0
2022-05-17 10:00:00,37.94,38.0,37.66,37.69,40106.0,36.5275,36.5853,36.2579,36.2868,40106.0
2022-05-17 10:10:00,37.65,37.68,37.57,37.66,24948.0,36.2483,36.2772,36.1713,36.2579,24948.0
2022-05-17 10:20:00,37.74,37.83,37.63,37.73,16617.0,36.335,36.4216,36.2291,36.3253,16617.0
2022-05-17 10:30:00,37.77,37.77,37.6,37.62,11613.0,36.3638,36.3638,36.2002,36.2194,11613.0
2022-05-17 10:40:00,37.6,37.6,37.45,37.53,26947.0,36.2002,36.2002,36.0558,36.1328,26947.0
2022-05-17 10:50:00,37.52,37.7,37.43,37.7,21963.0,36.1232,36.2965,36.0365,36.2965,21963.0
2022-05-17 11:00:00,37.69,37.76,37.63,37.75,8853.0,36.2868,36.3542,36.2291,36.3446,8853.0
2022-05-17 11:10:00,37.78,37.82,37.73,37.76,9621.0,36.3735,36.412,36.3253,36.3542,9621.0
2022-05-17 11:20:00,37.77,37.82,37.73,37.78,7362.0,36.3638,36.412,36.3253,36.3735,7362.0
2022-05-17 11:30:00,37.76,37.88,37.76,37.79,9931.0,36.3542,36.4698,36.3542,36.3831,9931.0
2022-05-17 11:40:00,37.79,37.8,37.67,37.69,12105.0,36.3831,36.3927,36.2676,36.2868,12105.0
2022-05-17 11:50:00,37.65,37.83,37.65,37.82,46112.0,36.2483,36.4216,36.2483,36.412,46112.0
2022-05-17 12:00:00,37.83,37.9,37.78,37.89,17603.0,36.4216,36.489,36.3735,36.4794,17603.0
2022-05-17 12:10:00,37.86,38.07,37.82,38.05,28870.0,36.4505,36.6527,36.412,36.6334,28870.0
2022-05-17 12:20:00,38.06,38.3,38.05,38.22,65327.0,36.6431,36.8741,36.6334,36.7971,65327.0
2022-05-17 12:30:00,38.22,38.3,38.19,38.27,22711.0,36.7971,36.8741,36.7682,36.8452,22711.0
2022-05-17 12:40:00,38.28,38.36,38.27,38.31,19375.0,36.8549,36.9319,36.8452,36.8837,19375.0
2022-05-17 12:50:00,38.28,38.31,38.22,38.3,15850.0,36.8549,36.8837,36.7971,36.8741,15850.0
2022-05-17 13:00:00,38.3,38.3,38.18,38.19,5191.0,36.8741,36.8741,36.7586,36.7682,5191.0
2022-05-17 13:10:00,38.2,38.24,38.16,38.24,6201.0,36.7778,36.8164,36.7393,36.8164,6201.0
2022-05-17 13:20:00,38.23,38.23,38.12,38.13,10468.0,36.8067,36.8067,36.7008,36.7104,10468.0
2022-05-17 13:30:00,38.14,38.16,38.07,38.09,5510.0,36.7201,36.7393,36.6527,36.6719,5510.0
2022-05-17 13:40:00,38.08,38.1,38.04,38.09,10396.0,36.6623,36.6816,36.6238,36.6719,10396.0
2022-05-17 13:50:00,38.09,38.11,38.02,38.02,9160.0,36.6719,36.6912,36.6045,36.6045,9160.0
2022-05-17 14:00:00,38.02,38.16,37.94,38.16,11862.0,36.6045,36.7393,36.5275,36.7393,11862.0
2022-05-17 14:10:00,38.14,38.14,37.84,37.86,34551.0,36.7201,36.7201,36.4312,36.4505,34551.0
2022-05-17 14:20:00,37.86,37.93,37.73,37.85,31446.0,36.4505,36.5179,36.3253,36.4409,31446.0
2022-05-17 14:30:00,37.8,37.87,37.53,37.59,34216.0,36.3927,36.4601,36.1328,36.1906,34216.0
2022-05-17 14:40:00,37.64,37.97,37.64,37.94,22613.0,36.2387,36.5564,36.2387,36.5275,22613.0
2022-05-17 14:50:00,37.92,37.95,37.73,37.74,21855.0,36.5083,36.5371,36.3253,36.335,21855.0
2022-05-17 15:00:00,37.73,37.83,37.7,37.77,22313.0,36.3253,36.4216,36.2965,36.3638,22313.0
2022-05-17 15:10:00,37.76,37.76,37.7,37.71,18932.0,36.3542,36.3542,36.2965,36.3061,18932.0
2022-05-17 15:20:00,37.72,37.74,37.68,37.68,15743.0,36.3157,36.335,36.2772,36.2772,15743.0
2022-05-17 15:30:00,37.68,37.81,37.68,37.77,19111.0,36.2772,36.4024,36.2772,36.3638,19111.0
2022-05-17 15:40:00,37.77,37.81,37.74,37.74,36155.0,36.3638,36.4024,36.335,36.335,36155.0
2022-05-17 15:50:00,37.74,37.8,37.74,37.78,61570.0,36.335,36.3927,36.335,36.3735,61570.0
2022-05-18 09:30:00,37.81,37.96,37.6,37.61,52601.0,36.4024,36.5468,36.2002,36.2098,52601.0
2022-05-18 09:40:00,37.6,37.65,37.43,37.46,42191.0,36.2002,36.2483,36.0365,36.0654,42191.0
2022-05-18 09:50:00,37.48,37.49,37.18,37.19,24053.0,36.0846,36.0943,35.7958,35.8054,24053.0
2022-05-18 10:00:00,37.2,37.34,37.16,37.25,22791.0,35.8151,35.9499,35.7766,35.8632,22791.0
2022-05-18 10:10:00,37.23,37.3,37.19,37.21,9194.0,35.844,35.9113,35.8054,35.8247,9194.0
2022-05-18 10:20:00,37.2,37.33,37.17,37.17,13379.0,35.8151,35.9402,35.7862,35.7862,13379.0
2022-05-18 10:30:00,37.22,37.34,37.1,37.14,22680.0,35.8343,35.9499,35.7188,35.7573,22680.0
2022-05-18 10:40:00,37.16,37.27,37.16,37.2,13366.0,35.7766,35.8825,35.7766,35.8151,13366.0
2022-05-18 10:50:00,37.23,37.25,37.16,37.23,7934.0,35.844,35.8632,35.7766,35.844,7934.0
2022-05-18 11:00:00,37.23,37.23,37.1,37.13,16007.0,35.844,35.844,35.7188,35.7477,16007.0
2022-05-18 11:10:00,37.12,37.12,36.92,36.93,12297.0,35.738,35.738,35.5455,35.5551,12297.0
2022-05-18 11:20:00,36.94,36.97,36.92,36.97,11477.0,35.5648,35.5936,35.5455,35.5936,11477.0
2022-05-18 11:30:00,36.96,37.41,36.96,37.41,53785.0,35.584,36.0173,35.584,36.0173,53785.0
2022-05-18 11:40:00,37.41,37.7,37.41,37.62,75662.0,36.0173,36.2965,36.0173,36.2194,75662.0
2022-05-18 11:50:00,37.63,37.71,37.63,37.68,16021.0,36.2291,36.3061,36.2291,36.2772,16021.0
2022-05-18 12:00:00,37.61,37.61,37.35,37.36,20793.0,36.2098,36.2098,35.9595,35.9691,20793.0
2022-05-18 12:10:00,37.32,37.46,37.29,37.36,15612.0,35.9306,36.0654,35.9017,35.9691,15612.0
2022-05-18 12:20:00,37.37,37.39,37.3,37.33,10095.0,35.9787,35.998,35.9113,35.9402,10095.0
2022-05-18 12:30:00,37.31,37.44,37.3,37.39,9177.0,35.921,36.0461,35.9113,35.998,9177.0
2022-05-18 12:40:00,37.38,37.46,37.36,37.46,3354.0,35.9884,36.0654,35.9691,36.0654,3354.0
2022-05-18 12:50:00,37.47,37.6,37.47,37.55,5602.0,36.075,36.2002,36.075,36.152,5602.0
2022-05-18 13:00:00,37.51,37.52,37.26,37.26,8157.0,36.1135,36.1232,35.8728,35.8728,8157.0
2022-05-18 13:10:00,37.24,37.24,37.06,37.08,10445.0,35.8536,35.8536,35.6803,35.6995,10445.0
2022-05-18 13:20:00,37.09,37.18,37.09,37.14,13069.0,35.7092,35.7958,35.7092,35.7573,13069.0
2022-05-18 13:30:00,37.15,37.17,37.07,37.09,7282.0,35.7669,35.7862,35.6899,35.7092,7282.0
2022-05-18 13:40:00,37.1,37.1,36.92,36.99,9179.0,35.7188,35.7188,35.5455,35.6129,9179.0
2022-05-18 13:50:00,36.97,37.05,36.96,37.05,14140.0,35.5936,35.6707,35.584,35.6707,14140.0
2022-05-18 14:00:00,37.06,37.08,36.97,37.04,14869.0,35.6803,35.6995,35.5936,35.661,14869.0
2022-05-18 14:10:00,37.01,37.17,37.0,37.17,8212.0,35.6321,35.7862,35.6225,35.7862,8212.0
2022-05-18 14:20:00,37.17,37.33,37.17,37.29,11380.0,35.7862,35.9402,35.7862,35.9017,11380.0
2022-05-18 14:30:00,37.29,37.33,37.18,37.24,13039.0,35.9017,35.9402,35.7958,35.8536,13039.0
2022-05-18 14:40:00,37.27,37.3,37.12,37.27,9477.0,35.8825,35.9113,35.738,35.8825,9477.0
2022-05-18 14:50:00,37.26,37.31,37.19,37.21,12076.0,35.8728,35.921,35.8054,35.8247,12076.0
2022-05-18 15:00:00,37.24,37.36,37.24,37.33,13135.0,35.8536,35.9691,35.8536,35.9402,13135.0
2022-05-18 15:10:00,37.34,37.4,37.29,37.29,14023.0,35.9499,36.0076,35.9017,35.9017,14023.0
2022-05-18 15:20:00,37.29,37.34,37.08,37.1,20794.0,35.9017,35.9499,35.6995,35.7188,20794.0
2022-05-18 15:30:00,37.1,37.27,37.06,37.23,39482.0,35.7188,35.8825,35.6803,35.844,39482.0
2022-05-18 15:40:00,37.23,37.26,37.02,37.04,57064.0,35.844,35.8728,35.6418,35.661,57064.0
2022-05-18 15:50:00,37.05,37.1,36.95,36.97,82488.0,35.6707,35.7188,35.5744,35.5936,82488.0
2022-05-19 09:30:00,38.13,38.69,38.12,38.67,111198.0,36.7104,37.2496,36.7008,37.2303,111198.0
2022-05-19 09:40:00,38.65,38.89,38.52,38.53,105597.0,37.2111,37.4422,37.0859,37.0956,105597.0
2022-05-19 09:50:00,38.51,38.81,38.41,38.79,70249.0,37.0763,37.3651,36.98,37.3459,70249.0
2022-05-19 10:00:00,38.82,39.11,38.78,38.84,99611.0,37.3748,37.654,37.3362,37.394,99611.0
2022-05-19 10:10:00,38.84,39.14,38.83,39.01,62766.0,37.394,37.6828,37.3844,37.5577,62766.0
2022-05-19 10:20:00,39.0,39.11,38.77,38.85,49590.0,37.5481,37.654,37.3266,37.4036,49590.0
2022-05-19 10:30:00,38.83,39.03,38.8,38.92,34240.0,37.3844,37.5769,37.3555,37.471,34240.0
2022-05-19 10:40:00,38.87,38.96,38.79,38.91,26272.0,37.4229,37.5095,37.3459,37.4614,26272.0
2022-05-19 10:50:00,38.91,39.21,38.87,39.12,22762.0,37.4614,37.7502,37.4229,37.6636,22762.0
2022-05-19 11:00:00,39.12,39.27,39.11,39.2,29383.0,37.6636,37.808,37.654,37.7406,29383.0
2022-05-19 11:10:00,39.19,39.25,39.03,39.19,31387.0,37.731,37.7888,37.5769,37.731,31387.0
2022-05-19 11:20:00,39.2,39.33,39.12,39.28,33839.0,37.7406,37.8658,37.6636,37.8176,33839.0
2022-05-19 11:30:00,39.29,39.49,39.29,39.39,28349.0,37.8273,38.0198,37.8273,37.9235,28349.0
2022-05-19 11:40:00,39.39,39.44,39.31,39.33,30919.0,37.9235,37.9717,37.8465,37.8658,30919.0
2022-05-19 11:50:00,39.32,39.32,39.19,39.23,25907.0,37.8561,37.8561,37.731,37.7695,25907.0
2022-05-19 12:00:00,39.24,39.33,39.18,39.29,17037.0,37.7791,37.8658,37.7214,37.8273,17037.0
2022-05-19 12:10:00,39.3,39.43,39.28,39.28,13821.0,37.8369,37.962,37.8176,37.8176,13821.0
2022-05-19 12:20:00,39.29,39.29,39.2,39.26,22320.0,37.8273,37.8273,37.7406,37.7984,22320.0
2022-05-19 12:30:00,39.26,39.29,39.14,39.15,15656.0,37.7984,37.8273,37.6828,37.6925,15656.0
2022-05-19 12:40:00,39.15,39.15,39.04,39.13,26698.0,37.6925,37.6925,37.5866,37.6732,26698.0
2022-05-19 12:50:00,39.14,39.26,39.1,39.26,21890.0,37.6828,37.7984,37.6443,37.7984,21890.0
2022-05-19 13:00:00,39.27,39.41,39.21,39.39,14225.0,37.808,37.9428,37.7502,37.9235,14225.0
2022-05-19 13:10:00,39.37,39.38,39.18,39.38,14430.0,37.9043,37.9139,37.7214,37.9139,14430.0
2022-05-19 13:20:00,39.36,39.52,39.34,39.42,34179.0,37.8947,38.0487,37.8754,37.9524,34179.0
2022-05-19 13:30:00,39.44,39.51,39.32,39.49,13440.0,37.9717,38.0391,37.8561,38.0198,13440.0
2022-05-19 13:40:00,39.49,39.54,39.32,39.32,24527.0,38.0198,38.068,37.8561,37.8561,24527.0
2022-05-19 13:50:00,39.33,39.78,39.33,39.77,35446.0,37.8658,38.299,37.8658,38.2894,35446.0
2022-05-19 14:00:00,39.76,39.77,39.62,39.7,29375.0,38.2798,38.2894,38.145,38.222,29375.0
2022-05-19 14:10:00,39.68,39.69,39.47,39.47,16929.0,38.2027,38.2124,38.0006,38.0006,16929.0
2022-05-19 14:20:00,39.43,39.58,39.43,39.48,16864.0,37.962,38.1065,37.962,38.0102,16864.0
2022-05-19 14:30:00,39.41,39.58,39.41,39.52,17152.0,37.9428,38.1065,37.9428,38.0487,17152.0
2022-05-19 14:40:00,39.46,39.61,39.4,39.61,23036.0,37.9909,38.1353,37.9332,38.1353,23036.0
2022-05-19 14:50:00,39.62,39.65,39.5,39.58,15854.0,38.145,38.1739,38.0294,38.1065,15854.0
2022-05-19 15:00:00,39.57,39.7,39.53,39.57,27425.0,38.0968,38.222,38.0583,38.0968,27425.0
2022-05-19 15:10:00,39.55,39.63,39.49,39.63,59521.0,38.0776,38.1546,38.0198,38.1546,59521.0
2022-05-19 15:20:00,39.63,39.63,39.46,39.48,50548.0,38.1546,38.1546,37.9909,38.0102,50548.0
2022-05-19 15:30:00,39.49,39.56,39.4,39.4,32427.0,38.0198,38.0872,37.9332,37.9332,32427.0
2022-05-19 15:40:00,39.39,39.53,39.35,39.47,48325.0,37.9235,38.0583,37.885,38.0006,48325.0
2022-05-19 15:50:00,39.48,39.58,39.42,39.54,93653.0,38.0102,38.1065,37.9524,38.068,93653.0
2022-05-20 09:30:00,39.58,39.7,39.27,39.48,74586.0,38.1065,38.222,37.808,38.0102,74586.0
2022-05-20 09:40:00,39.46,39.56,39.3,39.4,25369.0,37.9909,38.0872,37.8369,37.9332,25369.0
2022-05-20 09:50:00,39.39,39.39,39.19,39.28,29152.0,37.9235,37.9235,37.731,37.8176,29152.0
2022-05-20 10:00:00,39.25,39.27,38.95,38.95,45060.0,37.7888,37.808,37.4999,37.4999,45060.0
2022-05-20 10:10:00,38.92,39.11,38.91,39.11,25327.0,37.471,37.654,37.4614,37.654,25327.0
2022-05-20 10:20:00,39.12,39.16,38.99,39.09,18773.0,37.6636,37.7021,37.5384,37.6347,18773.0
2022-05-20 10:30:00,39.12,39.14,38.99,39.02,34068.0,37.6636,37.6828,37.5384,37.5673,34068.0
2022-05-20 10:40:00,39.01,39.02,38.92,38.93,22025.0,37.5577,37.5673,37.471,37.4807,22025.0
2022-05-20 10:50:00,38.94,38.94,38.78,38.85,21710.0,37.4903,37.4903,37.3362,37.4036,21710.0
2022-05-20 11:00:00,38.85,39.03,38.81,38.99,25752.0,37.4036,37.5769,37.3651,37.5384,25752.0
2022-05-20 11:10:00,39.0,39.02,38.89,38.99,24712.0,37.5481,37.5673,37.4422,37.5384,24712.0
2022-05-20 11:20:00,39.01,39.25,39.0,39.16,30312.0,37.5577,37.7888,37.5481,37.7021,30312.0
2022-05-20 11:30:00,39.13,39.22,39.1,39.14,10763.0,37.6732,37.7599,37.6443,37.6828,10763.0
2022-05-20 11:40:00,39.13,39.22,39.11,39.22,11116.0,37.6732,37.7599,37.654,37.7599,11116.0
2022-05-20 11:50:00,39.22,39.25,39.07,39.07,10864.0,37.7599,37.7888,37.6155,37.6155,10864.0
2022-05-20 12:00:00,39.05,39.08,38.87,38.87,22608.0,37.5962,37.6251,37.4229,37.4229,22608.0
2022-05-20 12:10:00,38.87,38.98,38.83,38.95,15603.0,37.4229,37.5288,37.3844,37.4999,15603.0
2022-05-20 12:20:00,38.95,38.99,38.87,38.88,6592.0,37.4999,37.5384,37.4229,37.4325,6592.0
2022-05-20 12:30:00,38.87,38.92,38.83,38.87,12697.0,37.4229,37.471,37.3844,37.4229,12697.0
2022-05-20 12:40:00,38.86,38.87,38.69,38.83,19761.0,37.4133,37.4229,37.2496,37.3844,19761.0
2022-05-20 12:50:00,38.83,38.86,38.76,38.84,19175.0,37.3844,37.4133,37.317,37.394,19175.0
2022-05-20 13:00:00,38.83,38.83,38.71,38.73,8868.0,37.3844,37.3844,37.2689,37.2881,8868.0
2022-05-20 13:10:00,38.73,38.77,38.7,38.75,8390.0,37.2881,37.3266,37.2592,37.3074,8390.0
2022-05-20 13:20:00,38.74,38.82,38.74,38.8,8486.0,37.2977,37.3748,37.2977,37.3555,8486.0
2022-05-20 13:30:00,38.8,38.93,38.78,38.89,17140.0,37.3555,37.4807,37.3362,37.4422,17140.0
2022-05-20 13:40:00,38.85,39.04,38.85,38.95,13039.0,37.4036,37.5866,37.4036,37.4999,13039.0
2022-05-20 13:50:00,38.95,39.01,38.92,38.96,11677.0,37.4999,37.5577,37.471,37.5095,11677.0
2022-05-20 14:00:00,38.97,38.97,38.76,38.84,10898.0,37.5192,37.5192,37.317,37.394,10898.0
2022-05-20 14:10:00,38.85,38.89,38.76,38.81,11725.0,37.4036,37.4422,37.317,37.3651,11725.0
2022-05-20 14:20:00,38.76,38.82,38.71,38.74,8794.0,37.317,37.3748,37.2689,37.2977,8794.0
2022-05-20 14:30:00,38.73,38.75,38.63,38.69,11168.0,37.2881,37.3074,37.1918,37.2496,11168.0
2022-05-20 14:40:00,38.68,38.88,38.67,38.88,9765.0,37.24,37.4325,37.2303,37.4325,9765.0
2022-05-20 14:50:00,38.89,38.99,38.87,38.91,11696.0,37.4422,37.5384,37.4229,37.4614,11696.0
2022-05-20 15:00:00,38.9,38.97,38.79,38.79,15773.0,37.4518,37.5192,37.3459,37.3459,15773.0
2022-05-20 15:10:00,38.79,38.83,38.74,38.79,13482.0,37.3459,37.3844,37.2977,37.3459,13482.0
2022-05-20 15:20:00,38.8,38.93,38.8,38.92,16222.0,37.3555,37.4807,37.3555,37.471,16222.0
2022-05-20 15:30:00,38.93,39.13,38.86,39.03,31937.0,37.4807,37.6732,37.4133,37.5769,31937.0
2022-05-20 15:40:00,39.06,39.17,39.06,39.12,31797.0,37.6058,37.7117,37.6058,37.6636,31797.0
2022-05-20 15:50:00,39.13,39.19,39.09,39.12,61570.0,37.6732,37.731,37.6347,37.6636,61570.0
2022-05-23 09:30:00,39.93,40.07,39.56,39.57,105826.0,38.4434,38.5782,38.0872,38.0968,105826.0
2022-05-23 09:40:00,39.51,39.7,39.42,39.61,49728.0,38.0391,38.222,37.9524,38.1353,49728.0
2022-05-23 09:50:00,39.65,39.81,39.63,39.72,23301.0,38.1739,38.3279,38.1546,38.2413,23301.0
2022-05-23 10:00:00,39.7,39.76,39.57,39.76,52077.0,38.222,38.2798,38.0968,38.2798,52077.0
2022-05-23 10:10:00,39.71,39.88,39.68,39.88,26988.0,38.2316,38.3953,38.2027,38.3953,26988.0
2022-05-23 10:20:00,39.88,40.03,39.86,39.96,25557.0,38.3953,38.5397,38.376,38.4723,25557.0
2022-05-23 10:30:00,39.99,39.99,39.79,39.83,14718.0,38.5012,38.5012,38.3086,38.3472,14718.0
2022-05-23 10:40:00,39.84,39.88,39.74,39.79,9816.0,38.3568,38.3953,38.2605,38.3086,9816.0
2022-05-23 10:50:00,39.79,39.79,39.65,39.67,7980.0,38.3086,38.3086,38.1739,38.1931,7980.0
2022-05-23 11:00:00,39.66,39.84,39.66,39.76,8847.0,38.1835,38.3568,38.1835,38.2798,8847.0
2022-05-23 11:10:00,39.75,39.77,39.69,39.69,9918.0,38.2701,38.2894,38.2124,38.2124,9918.0
2022-05-23 11:20:00,39.7,39.72,39.61,39.71,6614.0,38.222,38.2413,38.1353,38.2316,6614.0
2022-05-23 11:30:00,39.7,39.78,39.69,39.77,7900.0,38.222,38.299,38.2124,38.2894,7900.0
2022-05-23 11:40:00,39.78,39.78,39.61,39.65,10169.0,38.299,38.299,38.1353,38.1739,10169.0
2022-05-23 11:50:00,39.65,39.65,39.46,39.49,21190.0,38.1739,38.1739,37.9909,38.0198,21190.0
2022-05-23 12:00:00,39.48,39.54,39.45,39.45,9733.0,38.0102,38.068,37.9813,37.9813,9733.0
2022-05-23 12:10:00,39.45,39.46,39.34,39.4,16536.0,37.9813,37.9909,37.8754,37.9332,16536.0
2022-05-23 12:20:00,39.43,39.55,39.38,39.53,11962.0,37.962,38.0776,37.9139,38.0583,11962.0
2022-05-23 12:30:00,39.49,39.53,39.46,39.51,3867.0,38.0198,38.0583,37.9909,38.0391,3867.0
2022-05-23 12:40:00,39.54,39.54,39.48,39.48,5335.0,38.068,38.068,38.0102,38.0102,5335.0
2022-05-23 12:50:00,39.46,39.46,39.38,39.43,4650.0,37.9909,37.9909,37.9139,37.962,4650.0
2022-05-23 13:00:00,39.44,39.44,39.33,39.35,6480.0,37.9717,37.9717,37.8658,37.885,6480.0
2022-05-23 13:10:00,39.34,39.34,39.16,39.18,7402.0,37.8754,37.8754,37.7021,37.7214,7402.0
2022-05-23 13:20:00,39.21,39.26,39.12,39.26,8806.0,37.7502,37.7984,37.6636,37.7984,8806.0
2022-05-23 13:30:00,39.26,39.47,39.21,39.44,10207.0,37.7984,38.0006,37.7502,37.9717,10207.0
2022-05-23 13:40:00,39.42,39.44,39.36,39.36,4393.0,37.9524,37.9717,37.8947,37.8947,4393.0
2022-05-23 13:50:00,39.36,39.48,39.34,39.48,3533.0,37.8947,38.0102,37.8754,38.0102,3533.0
2022-05-23 14:00:00,39.45,39.53,39.45,39.51,6277.0,37.9813,38.0583,37.9813,38.0391,6277.0
2022-05-23 14:10:00,39.5,39.54,39.49,39.53,1791.0,38.0294,38.068,38.0198,38.0583,1791.0
2022-05-23 14:20:00,39.53,39.61,39.52,39.57,5023.0,38.0583,38.1353,38.0487,38.0968,5023.0
2022-05-23 14:30:00,39.57,39.63,39.56,39.63,3647.0,38.0968,38.1546,38.0872,38.1546,3647.0
2022-05-23 14:40:00,39.64,39.68,39.61,39.66,3400.0,38.1642,38.2027,38.1353,38.1835,3400.0
2022-05-23 14:50:00,39.67,39.72,39.64,39.67,9037.0,38.1931,38.2413,38.1642,38.1931,9037.0
2022-05-23 15:00:00,39.66,39.78,39.66,39.74,8295.0,38.1835,38.299,38.1835,38.2605,8295.0
2022-05-23 15:10:00,39.74,39.74,39.59,39.62,3966.0,38.2605,38.2605,38.1161,38.145,3966.0
2022-05-23 15:20:00,39.63,39.64,39.55,39.55,4114.0,38.1546,38.1642,38.0776,38.0776,4114.0
2022-05-23 15:30:00,39.55,39.58,39.47,39.47,7212.0,38.0776,38.1065,38.0006,38.0006,7212.0
2022-05-23 15:40:00,39.48,39.51,39.42,39.44,14675.0,38.0102,38.0391,37.9524,37.9717,14675.0
2022-05-23 15:50:00,39.45,39.52,39.44,39.47,27969.0,37.9813,38.0487,37.9717,38.0006,27969.0
2022-05-24 09:30:00,39.8,39.85,39.33,39.34,57681.0,38.3183,38.3664,37.8658,37.8754,57681.0
2022-05-24 09:40:00,39.34,39.88,39.31,39.87,86487.0,37.8754,38.3953,37.8465,38.3857,86487.0
2022-05-24 09:50:00,39.87,40.26,39.86,40.23,75119.0,38.3857,38.7611,38.376,38.7323,75119.0
2022-05-24 10:00:00,40.22,40.36,39.84,39.88,64585.0,38.7226,38.8574,38.3568,38.3953,64585.0
2022-05-24 10:10:00,39.81,39.96,39.7,39.8,31300.0,38.3279,38.4723,38.222,38.3183,31300.0
2022-05-24 10:20:00,39.79,40.0,39.79,39.99,19731.0,38.3086,38.5108,38.3086,38.5012,19731.0
2022-05-24 10:30:00,39.98,40.02,39.91,40.01,12375.0,38.4916,38.5301,38.4242,38.5205,12375.0
2022-05-24 10:40:00,40.01,40.14,39.92,39.95,15069.0,38.5205,38.6456,38.4338,38.4627,15069.0
2022-05-24 10:50:00,39.95,40.15,39.94,40.15,7990.0,38.4627,38.6552,38.4531,38.6552,7990.0
2022-05-24 11:00:00,40.17,40.24,40.14,40.17,14280.0,38.6745,38.7419,38.6456,38.6745,14280.0
2022-05-24 11:10:00,40.15,40.2,40.09,40.09,11172.0,38.6552,38.7034,38.5975,38.5975,11172.0
2022-05-24 11:20:00,40.05,40.22,40.02,40.22,19000.0,38.559,38.7226,38.5301,38.7226,19000.0
2022-05-24 11:30:00,40.23,40.24,40.11,40.16,11278.0,38.7323,38.7419,38.6167,38.6649,11278.0
2022-05-24 11:40:00,40.16,40.5,40.16,40.5,20086.0,38.6649,38.9922,38.6649,38.9922,20086.0
2022-05-24 11:50:00,40.52,40.54,40.36,40.39,12326.0,39.0115,39.0307,38.8574,38.8863,12326.0
2022-05-24 12:00:00,40.38,40.49,40.35,40.39,10199.0,38.8767,38.9826,38.8478,38.8863,10199.0
2022-05-24 12:10:00,40.43,40.45,40.27,40.29,10635.0,38.9248,38.9441,38.7708,38.79,10635.0
2022-05-24 12:20:00,40.23,40.3,40.2,40.24,9165.0,38.7323,38.7997,38.7034,38.7419,9165.0
2022-05-24 12:30:00,40.28,40.3,40.18,40.19,5097.0,38.7804,38.7997,38.6841,38.6938,5097.0
2022-05-24 12:40:00,40.23,40.24,40.16,40.18,5598.0,38.7323,38.7419,38.6649,38.6841,5598.0
2022-05-24 12:50:00,40.19,40.2,40.12,40.12,4853.0,38.6938,38.7034,38.6264,38.6264,4853.0
2022-05-24 13:00:00,40.1,40.1,39.96,39.98,3860.0,38.6071,38.6071,38.4723,38.4916,3860.0
2022-05-24 13:10:00,40.01,40.05,39.97,40.03,4547.0,38.5205,38.559,38.4819,38.5397,4547.0
2022-05-24 13:20:00,40.03,40.05,39.93,40.05,7072.0,38.5397,38.559,38.4434,38.559,7072.0
2022-05-24 13:30:00,40.02,40.07,40.01,40.05,2678.0,38.5301,38.5782,38.5205,38.559,2678.0
2022-05-24 13:40:00,40.08,40.15,40.01,40.01,4369.0,38.5879,38.6552,38.5205,38.5205,4369.0
2022-05-24 13:50:00,40.05,40.16,40.03,40.08,20406.0,38.559,38.6649,38.5397,38.5879,20406.0
2022-05-24 14:00:00,40.08,40.21,40.03,40.21,4344.0,38.5879,38.713,38.5397,38.713,4344.0
2022-05-24 14:10:00,40.24,40.29,40.12,40.13,4128.0,38.7419,38.79,38.6264,38.636,4128.0
2022-05-24 14:20:00,40.12,40.2,40.09,40.18,6222.0,38.6264,38.7034,38.5975,38.6841,6222.0
2022-05-24 14:30:00,40.17,40.25,40.15,40.19,4703.0,38.6745,38.7515,38.6552,38.6938,4703.0
2022-05-24 14:40:00,40.18,40.18,39.95,39.95,10511.0,38.6841,38.6841,38.4627,38.4627,10511.0
2022-05-24 14:50:00,39.96,39.96,39.81,39.93,10391.0,38.4723,38.4723,38.3279,38.4434,10391.0
2022-05-24 15:00:00,39.93,40.09,39.91,40.09,9507.0,38.4434,38.5975,38.4242,38.5975,9507.0
2022-05-24 15:10:00,40.12,40.13,40.06,40.08,8346.0,38.6264,38.636,38.5686,38.5879,8346.0
2022-05-24 15:20:00,40.04,40.26,40.04,40.26,14912.0,38.5493,38.7611,38.5493,38.7611,14912.0
2022-05-24 15:30:00,40.26,40.34,40.23,40.28,17199.0,38.7611,38.8382,38.7323,38.7804,17199.0
2022-05-24 15:40:00,40.28,40.32,40.24,40.29,19641.0,38.7804,38.8189,38.7419,38.79,19641.0
2022-05-24 15:50:00,40.3,40.3,40.22,40.23,53827.0,38.7997,38.7997,38.7226,38.7323,53827.0
2022-05-25 09:30:00,39.78,40.04,39.68,39.82,81234.0,38.299,38.5493,38.2027,38.3375,81234.0
2022-05-25 09:40:00,39.83,39.85,39.58,39.61,29741.0,38.3472,38.3664,38.1065,38.1353,29741.0
2022-05-25 09:50:00,39.62,39.73,39.57,39.57,20222.0,38.145,38.2509,38.0968,38.0968,20222.0
2022-05-25 10:00:00,39.58,39.73,39.51,39.53,22853.0,38.1065,38.2509,38.0391,38.0583,22853.0
2022-05-25 10:10:00,39.54,39.61,39.5,39.52,22266.0,38.068,38.1353,38.0294,38.0487,22266.0
2022-05-25 10:20:00,39.49,39.51,39.43,39.44,10543.0,38.0198,38.0391,37.962,37.9717,10543.0
2022-05-25 10:30:00,39.43,39.53,39.42,39.45,9045.0,37.962,38.0583,37.9524,37.9813,9045.0
2022-05-25 10:40:00,39.43,39.45,39.37,39.4,9300.0,37.962,37.9813,37.9043,37.9332,9300.0
2022-05-25 10:50:00,39.41,39.43,39.34,39.38,8077.0,37.9428,37.962,37.8754,37.9139,8077.0
2022-05-25 11:00:00,39.4,39.42,39.28,39.35,14758.0,37.9332,37.9524,37.8176,37.885,14758.0
2022-05-25 11:10:00,39.33,39.43,39.33,39.41,6537.0,37.8658,37.962,37.8658,37.9428,6537.0
2022-05-25 11:20:00,39.43,39.44,39.36,39.43,9656.0,37.962,37.9717,37.8947,37.962,9656.0
2022-05-25 11:30:00,39.42,39.44,39.16,39.24,26516.0,37.9524,37.9717,37.7021,37.7791,26516.0
2022-05-25 11:40:00,39.23,39.32,39.21,39.3,10855.0,37.7695,37.8561,37.7502,37.8369,10855.0
2022-05-25 11:50:00,39.3,39.3,39.12,39.25,68839.0,37.8369,37.8369,37.6636,37.7888,68839.0
2022-05-25 12:00:00,39.25,39.35,39.25,39.3,26333.0,37.7888,37.885,37.7888,37.8369,26333.0
2022-05-25 12:10:00,39.3,39.39,39.3,39.31,6459.0,37.8369,37.9235,37.8369,37.8465,6459.0
2022-05-25 12:20:00,39.3,39.37,39.29,39.32,4569.0,37.8369,37.9043,37.8273,37.8561,4569.0
2022-05-25 12:30:00,39.39,39.42,39.22,39.22,8184.0,37.9235,37.9524,37.7599,37.7599,8184.0
2022-05-25 12:40:00,39.22,39.3,39.22,39.3,10011.0,37.7599,37.8369,37.7599,37.8369,10011.0
2022-05-25 12:50:00,39.29,39.35,39.25,39.35,7190.0,37.8273,37.885,37.7888,37.885,7190.0
2022-05-25 13:00:00,39.34,39.34,39.29,39.32,6362.0,37.8754,37.8754,37.8273,37.8561,6362.0
2022-05-25 13:10:00,39.33,39.54,39.32,39.54,17285.0,37.8658,38.068,37.8561,38.068,17285.0
2022-05-25 13:20:00,39.54,39.63,39.52,39.62,14896.0,38.068,38.1546,38.0487,38.145,14896.0
2022-05-25 13:30:00,39.61,39.65,39.53,39.57,11656.0,38.1353,38.1739,38.0583,38.0968,11656.0
2022-05-25 13:40:00,39.59,39.62,39.54,39.62,12999.0,38.1161,38.145,38.068,38.145,12999.0
2022-05-25 13:50:00,39.59,39.61,39.54,39.6,4222.0,38.1161,38.1353,38.068,38.1257,4222.0
2022-05-25 14:00:00,39.58,39.85,39.44,39.64,42876.0,38.1065,38.3664,37.9717,38.1642,42876.0
2022-05-25 14:10:00,39.69,39.84,39.65,39.68,19112.0,38.2124,38.3568,38.1739,38.2027,19112.0
2022-05-25 14:20:00,39.67,39.73,39.65,39.7,7977.0,38.1931,38.2509,38.1739,38.222,7977.0
2022-05-25 14:30:00,39.68,39.74,39.63,39.64,11025.0,38.2027,38.2605,38.1546,38.1642,11025.0
2022-05-25 14:40:00,39.63,39.67,39.56,39.58,15657.0,38.1546,38.1931,38.0872,38.1065,15657.0
2022-05-25 14:50:00,39.59,39.66,39.58,39.66,20826.0,38.1161,38.1835,38.1065,38.1835,20826.0
2022-05-25 15:00:00,39.66,39.82,39.64,39.81,12789.0,38.1835,38.3375,38.1642,38.3279,12789.0
2022-05-25 15:10:00,39.8,39.82,39.68,39.76,12354.0,38.3183,38.3375,38.2027,38.2798,12354.0
2022-05-25 15:20:00,39.75,39.77,39.73,39.77,7335.0,38.2701,38.2894,38.2509,38.2894,7335.0
2022-05-25 15:30:00,39.78,39.8,39.73,39.75,13369.0,38.299,38.3183,38.2509,38.2701,13369.0
2022-05-25 15:40:00,39.74,39.8,39.73,39.78,29802.0,38.2605,38.3183,38.2509,38.299,29802.0
2022-05-25 15:50:00,39.78,39.83,39.71,39.82,77248.0,38.299,38.3472,38.2316,38.3375,77248.0
2022-05-26 09:30:00,39.45,39.97,39.45,39.97,36072.0,37.9813,38.4819,37.9813,38.4819,36072.0
2022-05-26 09:40:00,39.95,40.03,39.73,40.0,27574.0,38.4627,38.5397,38.2509,38.5108,27574.0
2022-05-26 09:50:00,39.99,40.05,39.94,40.01,15640.0,38.5012,38.559,38.4531,38.5205,15640.0
2022-05-26 10:00:00,40.0,40.1,39.97,40.0,12245.0,38.5108,38.6071,38.4819,38.5108,12245.0
2022-05-26 10:10:00,40.04,40.26,40.01,40.21,17037.0,38.5493,38.7611,38.5205,38.713,17037.0
2022-05-26 10:20:00,40.23,40.24,40.1,40.1,11680.0,38.7323,38.7419,38.6071,38.6071,11680.0
2022-05-26 10:30:00,40.11,40.11,40.01,40.04,15544.0,38.6167,38.6167,38.5205,38.5493,15544.0
2022-05-26 10:40:00,40.05,40.1,40.05,40.1,3719.0,38.559,38.6071,38.559,38.6071,3719.0
2022-05-26 10:50:00,40.1,40.1,39.88,39.88,7925.0,38.6071,38.6071,38.3953,38.3953,7925.0
2022-05-26 11:00:00,39.91,39.91,39.8,39.8,12280.0,38.4242,38.4242,38.3183,38.3183,12280.0
2022-05-26 11:10:00,39.81,39.82,39.67,39.73,16231.0,38.3279,38.3375,38.1931,38.2509,16231.0
2022-05-26 11:20:00,39.72,39.81,39.72,39.81,5050.0,38.2413,38.3279,38.2413,38.3279,5050.0
2022-05-26 11:30:00,39.81,39.84,39.73,39.73,35299.0,38.3279,38.3568,38.2509,38.2509,35299.0
2022-05-26 11:40:00,39.72,39.74,39.63,39.64,11217.0,38.2413,38.2605,38.1546,38.1642,11217.0
2022-05-26 11:50:00,39.66,39.73,39.66,39.72,28323.0,38.1835,38.2509,38.1835,38.2413,28323.0
2022-05-26 12:00:00,39.72,39.78,39.71,39.73,10083.0,38.2413,38.299,38.2316,38.2509,10083.0
2022-05-26 12:10:00,39.74,39.84,39.74,39.76,7171.0,38.2605,38.3568,38.2605,38.2798,7171.0
2022-05-26 12:20:00,39.75,39.79,39.74,39.79,7169.0,38.2701,38.3086,38.2605,38.3086,7169.0
2022-05-26 12:30:00,39.8,39.84,39.72,39.72,17967.0,38.3183,38.3568,38.2413,38.2413,17967.0
2022-05-26 12:40:00,39.72,39.73,39.61,39.61,14718.0,38.2413,38.2509,38.1353,38.1353,14718.0
2022-05-26 12:50:00,39.62,39.73,39.6,39.72,13258.0,38.145,38.2509,38.1257,38.2413,13258.0
2022-05-26 13:00:00,39.74,39.81,39.72,39.8,11392.0,38.2605,38.3279,38.2413,38.3183,11392.0
2022-05-26 13:10:00,39.8,39.82,39.68,39.69,16510.0,38.3183,38.3375,38.2027,38.2124,16510.0
2022-05-26 13:20:00,39.68,39.69,39.58,39.59,23185.0,38.2027,38.2124,38.1065,38.1161,23185.0
2022-05-26 13:30:00,39.6,39.6,39.51,39.52,16554.0,38.1257,38.1257,38.0391,38.0487,16554.0
2022-05-26 13:40:00,39.52,39.54,39.49,39.5,44269.0,38.0487,38.068,38.0198,38.0294,44269.0
2022-05-26 13:50:00,39.5,39.5,39.4,39.44,16731.0,38.0294,38.0294,37.9332,37.9717,16731.0
2022-05-26 14:00:00,39.43,39.45,39.37,39.42,22033.0,37.962,37.9813,37.9043,37.9524,22033.0
2022-05-26 14:10:00,39.42,39.51,39.39,39.49,22844.0,37.9524,38.0391,37.9235,38.0198,22844.0
2022-05-26 14:20:00,39.49,39.61,39.49,39.49,15987.0,38.0198,38.1353,38.0198,38.0198,15987.0
2022-05-26 14:30:00,39.49,39.57,39.49,39.56,13395.0,38.0198,38.0968,38.0198,38.0872,13395.0
2022-05-26 14:40:00,39.55,39.63,39.54,39.62,26717.0,38.0776,38.1546,38.068,38.145,26717.0
2022-05-26 14:50:00,39.62,39.69,39.6,39.69,17243.0,38.145,38.2124,38.1257,38.2124,17243.0
2022-05-26 15:00:00,39.69,39.79,39.65,39.77,23660.0,38.2124,38.3086,38.1739,38.2894,23660.0
2022-05-26 15:10:00,39.78,39.79,39.69,39.72,19993.0,38.299,38.3086,38.2124,38.2413,19993.0
2022-05-26 15:20:00,39.73,39.76,39.7,39.74,19370.0,38.2509,38.2798,38.222,38.2605,19370.0
2022-05-26 15:30:00,39.73,39.76,39.72,39.73,15612.0,38.2509,38.2798,38.2413,38.2509,15612.0
2022-05-26 15:40:00,39.72,39.77,39.7,39.74,25024.0,38.2413,38.2894,38.222,38.2605,25024.0
2022-05-26 15:50:00,39.76,39.77,39.67,39.69,58321.0,38.2798,38.2894,38.1931,38.2124,58321.0
2022-05-27 09:30:00,40.14,40.27,39.84,39.9,60284.0,38.6456,38.7708,38.3568,38.4146,60284.0
2022-05-27 09:40:00,39.88,39.94,39.65,39.72,33096.0,38.3953,38.4531,38.1739,38.2413,33096.0
2022-05-27 09:50:00,39.72,39.99,39.72,39.96,23046.0,38.2413,38.5012,38.2413,38.4723,23046.0
2022-05-27 10:00:00,39.95,39.97,39.7,39.76,23525.0,38.4627,38.4819,38.222,38.2798,23525.0
2022-05-27 10:10:00,39.75,39.78,39.63,39.63,21091.0,38.2701,38.299,38.1546,38.1546,21091.0
2022-05-27 10:20:00,39.65,39.78,39.63,39.75,8698.0,38.1739,38.299,38.1546,38.2701,8698.0
2022-05-27 10:30:00,39.73,39.87,39.72,39.82,9003.0,38.2509,38.3857,38.2413,38.3375,9003.0
2022-05-27 10:40:00,39.79,39.89,39.76,39.87,5502.0,38.3086,38.4049,38.2798,38.3857,5502.0
2022-05-27 10:50:00,39.87,39.87,39.68,39.68,7157.0,38.3857,38.3857,38.2027,38.2027,7157.0
2022-05-27 11:00:00,39.68,39.69,39.53,39.56,21592.0,38.2027,38.2124,38.0583,38.0872,21592.0
2022-05-27 11:10:00,39.56,39.71,39.56,39.66,9964.0,38.0872,38.2316,38.0872,38.1835,9964.0
2022-05-27 11:20:00,39.65,39.73,39.63,39.66,6855.0,38.1739,38.2509,38.1546,38.1835,6855.0
2022-05-27 11:30:00,39.67,39.7,39.64,39.64,8565.0,38.1931,38.222,38.1642,38.1642,8565.0
2022-05-27 11:40:00,39.62,39.68,39.56,39.65,7689.0,38.145,38.2027,38.0872,38.1739,7689.0
2022-05-27 11:50:00,39.64,39.68,39.64,39.65,6006.0,38.1642,38.2027,38.1642,38.1739,6006.0
2022-05-27 12:00:00,39.65,39.71,39.65,39.68,7789.0,38.1739,38.2316,38.1739,38.2027,7789.0
2022-05-27 12:10:00,39.7,39.7,39.57,39.59,3914.0,38.222,38.222,38.0968,38.1161,3914.0
2022-05-27 12:20:00,39.61,39.61,39.58,39.61,4157.0,38.1353,38.1353,38.1065,38.1353,4157.0
2022-05-27 12:30:00,39.59,39.59,39.54,39.56,4858.0,38.1161,38.1161,38.068,38.0872,4858.0
2022-05-27 12:40:00,39.55,39.6,39.51,39.57,7890.0,38.0776,38.1257,38.0391,38.0968,7890.0
2022-05-27 12:50:00,39.57,39.68,39.54,39.68,5598.0,38.0968,38.2027,38.068,38.2027,5598.0
2022-05-27 13:00:00,39.69,39.78,39.69,39.78,6058.0,38.2124,38.299,38.2124,38.299,6058.0
2022-05-27 13:10:00,39.75,39.81,39.72,39.72,6441.0,38.2701,38.3279,38.2413,38.2413,6441.0
2022-05-27 13:20:00,39.72,39.72,39.67,39.7,4845.0,38.2413,38.2413,38.1931,38.222,4845.0
2022-05-27 13:30:00,39.7,39.71,39.63,39.64,7961.0,38.222,38.2316,38.1546,38.1642,7961.0
2022-05-27 13:40:00,39.63,39.68,39.61,39.64,7967.0,38.1546,38.2027,38.1353,38.1642,7967.0
2022-05-27 13:50:00,39.67,39.77,39.67,39.76,4902.0,38.1931,38.2894,38.1931,38.2798,4902.0
2022-05-27 14:00:00,39.77,39.81,39.74,39.81,13559.0,38.2894,38.3279,38.2605,38.3279,13559.0
2022-05-27 14:10:00,39.84,39.84,39.8,39.8,6678.0,38.3568,38.3568,38.3183,38.3183,6678.0
2022-05-27 14:20:00,39.82,39.82,39.75,39.75,7100.0,38.3375,38.3375,38.2701,38.2701,7100.0
2022-05-27 14:30:00,39.75,39.76,39.71,39.71,7831.0,38.2701,38.2798,38.2316,38.2316,7831.0
2022-05-27 14:40:00,39.7,39.74,39.7,39.73,4354.0,38.222,38.2605,38.222,38.2509,4354.0
2022-05-27 14:50:00,39.72,39.77,39.71,39.77,6794.0,38.2413,38.2894,38.2316,38.2894,6794.0
2022-05-27 15:00:00,39.76,39.81,39.75,39.8,7042.0,38.2798,38.3279,38.2701,38.3183,7042.0
2022-05-27 15:10:00,39.79,39.83,39.77,39.83,7891.0,38.3086,38.3472,38.2894,38.3472,7891.0
2022-05-27 15:20:00,39.83,39.83,39.78,39.82,6688.0,38.3472,38.3472,38.299,38.3375,6688.0
2022-05-27 15:30:00,39.82,39.85,39.8,39.8,12255.0,38.3375,38.3664,38.3183,38.3183,12255.0
2022-05-27 15:40:00,39.8,39.84,39.78,39.78,13755.0,38.3183,38.3568,38.299,38.299,13755.0
2022-05-27 15:50:00,39.81,39.92,39.8,39.9,40487.0,38.3279,38.4338,38.3183,38.4146,40487.0
2022-05-31 09:30:00,40.23,40.65,40.2,40.38,100378.0,38.7323,39.1366,38.7034,38.8767,100378.0
2022-05-31 09:40:00,40.38,40.43,40.12,40.14,49166.0,38.8767,38.9248,38.6264,38.6456,49166.0
2022-05-31 09:50:00,40.16,40.25,40.04,40.06,25003.0,38.6649,38.7515,38.5493,38.5686,25003.0
2022-05-31 10:00:00,40.04,40.04,39.85,39.89,43798.0,38.5493,38.5493,38.3664,38.4049,43798.0
2022-05-31 10:10:00,39.88,39.95,39.84,39.86,23607.0,38.3953,38.4627,38.3568,38.376,23607.0
2022-05-31 10:20:00,39.91,39.95,39.66,39.72,24112.0,38.4242,38.4627,38.1835,38.2413,24112.0
2022-05-31 10:30:00,39.72,39.88,39.72,39.87,13095.0,38.2413,38.3953,38.2413,38.3857,13095.0
2022-05-31 10:40:00,39.87,39.9,39.79,39.82,14116.0,38.3857,38.4146,38.3086,38.3375,14116.0
2022-05-31 10:50:00,39.79,39.97,39.75,39.94,5822.0,38.3086,38.4819,38.2701,38.4531,5822.0
2022-05-31 11:00:00,39.92,39.99,39.81,39.83,13954.0,38.4338,38.5012,38.3279,38.3472,13954.0
2022-05-31 11:10:00,39.83,39.84,39.65,39.65,6410.0,38.3472,38.3568,38.1739,38.1739,6410.0
2022-05-31 11:20:00,39.65,39.66,39.55,39.55,12369.0,38.1739,38.1835,38.0776,38.0776,12369.0
2022-05-31 11:30:00,39.53,39.63,39.46,39.47,27451.0,38.0583,38.1546,37.9909,38.0006,27451.0
2022-05-31 11:40:00,39.5,39.6,39.48,39.6,11838.0,38.0294,38.1257,38.0102,38.1257,11838.0
2022-05-31 11:50:00,39.58,39.71,39.57,39.61,9685.0,38.1065,38.2316,38.0968,38.1353,9685.0
2022-05-31 12:00:00,39.63,39.71,39.61,39.61,4988.0,38.1546,38.2316,38.1353,38.1353,4988.0
2022-05-31 12:10:00,39.61,39.7,39.61,39.64,4626.0,38.1353,38.222,38.1353,38.1642,4626.0
2022-05-31 12:20:00,39.6,39.63,39.54,39.6,7236.0,38.1257,38.1546,38.068,38.1257,7236.0
2022-05-31 12:30:00,39.6,39.77,39.58,39.77,8189.0,38.1257,38.2894,38.1065,38.2894,8189.0
2022-05-31 12:40:00,39.77,39.78,39.72,39.72,10663.0,38.2894,38.299,38.2413,38.2413,10663.0
2022-05-31 12:50:00,39.74,39.79,39.71,39.72,4168.0,38.2605,38.3086,38.2316,38.2413,4168.0
2022-05-31 13:00:00,39.72,39.75,39.65,39.71,8189.0,38.2413,38.2701,38.1739,38.2316,8189.0
2022-05-31 13:10:00,39.7,39.71,39.56,39.56,13201.0,38.222,38.2316,38.0872,38.0872,13201.0
2022-05-31 13:20:00,39.54,39.6,39.54,39.56,7408.0,38.068,38.1257,38.068,38.0872,7408.0
2022-05-31 13:30:00,39.56,39.67,39.51,39.6,8407.0,38.0872,38.1931,38.0391,38.1257,8407.0
2022-05-31 13:40:00,39.59,39.62,39.52,39.52,7169.0,38.1161,38.145,38.0487,38.0487,7169.0
2022-05-31 13:50:00,39.52,39.56,39.46,39.46,16663.0,38.0487,38.0872,37.9909,37.9909,16663.0
2022-05-31 14:00:00,39.46,39.49,39.32,39.37,12852.0,37.9909,38.0198,37.8561,37.9043,12852.0
2022-05-31 14:10:00,39.38,39.41,39.35,39.41,6553.0,37.9139,37.9428,37.885,37.9428,6553.0
2022-05-31 14:20:00,39.4,39.41,39.31,39.34,11066.0,37.9332,37.9428,37.8465,37.8754,11066.0
2022-05-31 14:30:00,39.37,39.38,39.29,39.37,12861.0,37.9043,37.9139,37.8273,37.9043,12861.0
2022-05-31 14:40:00,39.36,39.36,39.19,39.21,19226.0,37.8947,37.8947,37.731,37.7502,19226.0
2022-05-31 14:50:00,39.21,39.21,39.01,39.05,25340.0,37.7502,37.7502,37.5577,37.5962,25340.0
2022-05-31 15:00:00,39.05,39.05,38.91,39.02,40238.0,37.5962,37.5962,37.4614,37.5673,40238.0
2022-05-31 15:10:00,39.02,39.1,38.95,39.03,72549.0,37.5673,37.6443,37.4999,37.5769,72549.0
2022-05-31 15:20:00,39.04,39.13,39.04,39.12,31605.0,37.5866,37.6732,37.5866,37.6636,31605.0
2022-05-31 15:30:00,39.13,39.28,39.13,39.28,35779.0,37.6732,37.8176,37.6732,37.8176,35779.0
2022-05-31 15:40:00,39.28,39.29,39.22,39.23,48314.0,37.8176,37.8273,37.7599,37.7695,48314.0
2022-05-31 15:50:00,39.23,39.35,39.17,39.23,166932.0,37.7695,37.885,37.7117,37.7695,166932.0
2022-06-01 09:30:00,39.65,39.94,39.58,39.58,62121.0,38.1739,38.4531,38.1065,38.1065,62121.0
2022-06-01 09:40:00,39.57,39.63,39.44,39.44,40902.0,38.0968,38.1546,37.9717,37.9717,40902.0
2022-06-01 09:50:00,39.45,39.48,39.38,39.39,17856.0,37.9813,38.0102,37.9139,37.9235,17856.0
2022-06-01 10:00:00,39.4,39.47,39.2,39.31,40402.0,37.9332,38.0006,37.7406,37.8465,40402.0
2022-06-01 10:10:00,39.31,39.38,39.24,39.25,28991.0,37.8465,37.9139,37.7791,37.7888,28991.0
2022-06-01 10:20:00,39.28,39.37,39.21,39.24,12088.0,37.8176,37.9043,37.7502,37.7791,12088.0
2022-06-01 10:30:00,39.27,39.31,39.1,39.22,28668.0,37.808,37.8465,37.6443,37.7599,28668.0
2022-06-01 10:40:00,39.21,39.38,39.21,39.36,22592.0,37.7502,37.9139,37.7502,37.8947,22592.0
2022-06-01 10:50:00,39.37,39.54,39.36,39.52,19255.0,37.9043,38.068,37.8947,38.0487,19255.0
2022-06-01 11:00:00,39.52,39.57,39.42,39.46,16380.0,38.0487,38.0968,37.9524,37.9909,16380.0
2022-06-01 11:10:00,39.46,39.59,39.45,39.52,13112.0,37.9909,38.1161,37.9813,38.0487,13112.0
2022-06-01 11:20:00,39.51,39.52,39.35,39.41,14196.0,38.0391,38.0487,37.885,37.9428,14196.0
2022-06-01 11:30:00,39.42,39.43,39.28,39.3,11811.0,37.9524,37.962,37.8176,37.8369,11811.0
2022-06-01 11:40:00,39.28,39.42,39.25,39.4,8378.0,37.8176,37.9524,37.7888,37.9332,8378.0
2022-06-01 11:50:00,39.35,39.45,39.33,39.39,11594.0,37.885,37.9813,37.8658,37.9235,11594.0
2022-06-01 12:00:00,39.4,39.47,39.37,39.43,13103.0,37.9332,38.0006,37.9043,37.962,13103.0
2022-06-01 12:10:00,39.42,39.68,39.4,39.68,14234.0,37.9524,38.2027,37.9332,38.2027,14234.0
2022-06-01 12:20:00,39.66,39.81,39.65,39.65,14240.0,38.1835,38.3279,38.1739,38.1739,14240.0
2022-06-01 12:30:00,39.64,39.76,39.64,39.7,10352.0,38.1642,38.2798,38.1642,38.222,10352.0
2022-06-01 12:40:00,39.72,39.72,39.59,39.59,7447.0,38.2413,38.2413,38.1161,38.1161,7447.0
2022-06-01 12:50:00,39.62,39.75,39.57,39.66,10639.0,38.145,38.2701,38.0968,38.1835,10639.0
2022-06-01 13:00:00,39.69,39.77,39.69,39.73,9998.0,38.2124,38.2894,38.2124,38.2509,9998.0
2022-06-01 13:10:00,39.77,39.82,39.73,39.79,8672.0,38.2894,38.3375,38.2509,38.3086,8672.0
2022-06-01 13:20:00,39.79,39.8,39.49,39.5,12155.0,38.3086,38.3183,38.0198,38.0294,12155.0
2022-06-01 13:30:00,39.5,39.63,39.48,39.62,7869.0,38.0294,38.1546,38.0102,38.145,7869.0
2022-06-01 13:40:00,39.63,39.71,39.62,39.69,10558.0,38.1546,38.2316,38.145,38.2124,10558.0
2022-06-01 13:50:00,39.7,39.7,39.59,39.59,8324.0,38.222,38.222,38.1161,38.1161,8324.0
2022-06-01 14:00:00,39.61,39.68,39.53,39.54,9522.0,38.1353,38.2027,38.0583,38.068,9522.0
2022-06-01 14:10:00,39.55,39.55,39.48,39.48,8047.0,38.0776,38.0776,38.0102,38.0102,8047.0
2022-06-01 14:20:00,39.49,39.71,39.48,39.65,10237.0,38.0198,38.2316,38.0102,38.1739,10237.0
2022-06-01 14:30:00,39.68,39.72,39.65,39.71,13052.0,38.2027,38.2413,38.1739,38.2316,13052.0
2022-06-01 14:40:00,39.68,39.82,39.67,39.76,13898.0,38.2027,38.3375,38.1931,38.2798,13898.0
2022-06-01 14:50:00,39.77,39.77,39.64,39.68,14277.0,38.2894,38.2894,38.1642,38.2027,14277.0
2022-06-01 15:00:00,39.69,39.76,39.61,39.76,12517.0,38.2124,38.2798,38.1353,38.2798,12517.0
2022-06-01 15:10:00,39.73,39.81,39.7,39.73,13214.0,38.2509,38.3279,38.222,38.2509,13214.0
2022-06-01 15:20:00,39.73,39.79,39.72,39.76,11002.0,38.2509,38.3086,38.2413,38.2798,11002.0
2022-06-01 15:30:00,39.71,39.72,39.59,39.66,19931.0,38.2316,38.2413,38.1161,38.1835,19931.0
2022-06-01 15:40:00,39.66,39.67,39.59,39.63,12916.0,38.1835,38.1931,38.1161,38.1546,12916.0
2022-06-01 15:50:00,39.63,39.66,39.56,39.57,55649.0,38.1546,38.1835,38.0872,38.0968,55649.0
2022-06-02 09:30:00,40.07,40.82,40.07,40.78,53956.0,38.5782,39.3003,38.5782,39.2618,53956.0
2022-06-02 09:40:00,40.78,41.0,40.64,41.0,45210.0,39.2618,39.4736,39.127,39.4736,45210.0
2022-06-02 09:50:00,41.0,41.06,40.76,40.92,34697.0,39.4736,39.5314,39.2425,39.3966,34697.0
2022-06-02 10:00:00,40.95,41.34,40.92,41.34,40239.0,39.4255,39.8009,39.3966,39.8009,40239.0
2022-06-02 10:10:00,41.37,41.84,41.36,41.65,91742.0,39.8298,40.2823,39.8202,40.0994,91742.0
2022-06-02 10:20:00,41.64,41.64,41.29,41.4,33870.0,40.0898,40.0898,39.7528,39.8587,33870.0
2022-06-02 10:30:00,41.43,41.62,41.43,41.57,20188.0,39.8876,40.0705,39.8876,40.0224,20188.0
2022-06-02 10:40:00,41.6,41.64,41.47,41.64,19326.0,40.0513,40.0898,39.9261,40.0898,19326.0
2022-06-02 10:50:00,41.64,41.69,41.53,41.53,9180.0,40.0898,40.1379,39.9839,39.9839,9180.0
2022-06-02 11:00:00,41.54,41.6,41.47,41.6,11689.0,39.9935,40.0513,39.9261,40.0513,11689.0
2022-06-02 11:10:00,41.62,41.67,41.42,41.44,11533.0,40.0705,40.1187,39.878,39.8972,11533.0
2022-06-02 11:20:00,41.44,41.49,41.39,41.49,12479.0,39.8972,39.9454,39.8491,39.9454,12479.0
2022-06-02 11:30:00,41.5,41.51,41.41,41.48,9037.0,39.955,39.9646,39.8683,39.9357,9037.0
2022-06-02 11:40:00,41.51,41.8,41.51,41.79,13113.0,39.9646,40.2438,39.9646,40.2342,13113.0
2022-06-02 11:50:00,41.81,41.87,41.66,41.66,8461.0,40.2534,40.3112,40.109,40.109,8461.0
2022-06-02 12:00:00,41.64,41.73,41.6,41.73,9029.0,40.0898,40.1764,40.0513,40.1764,9029.0
2022-06-02 12:10:00,41.73,41.78,41.73,41.75,9541.0,40.1764,40.2246,40.1764,40.1957,9541.0
2022-06-02 12:20:00,41.76,41.81,41.69,41.74,6719.0,40.2053,40.2534,40.1379,40.186,6719.0
2022-06-02 12:30:00,41.73,41.86,41.7,41.86,9462.0,40.1764,40.3016,40.1475,40.3016,9462.0
2022-06-02 12:40:00,41.86,41.93,41.77,41.86,18167.0,40.3016,40.369,40.2149,40.3016,18167.0
2022-06-02 12:50:00,41.85,41.92,41.85,41.9,7642.0,40.292,40.3593,40.292,40.3401,7642.0
2022-06-02 13:00:00,41.9,41.91,41.77,41.77,8099.0,40.3401,40.3497,40.2149,40.2149,8099.0
2022-06-02 13:10:00,41.73,41.76,41.65,41.73,10276.0,40.1764,40.2053,40.0994,40.1764,10276.0
2022-06-02 13:20:00,41.71,41.71,41.66,41.71,6473.0,40.1572,40.1572,40.109,40.1572,6473.0
2022-06-02 13:30:00,41.75,41.82,41.73,41.75,6972.0,40.1957,40.2631,40.1764,40.1957,6972.0
2022-06-02 13:40:00,41.75,41.82,41.73,41.75,4393.0,40.1957,40.2631,40.1764,40.1957,4393.0
2022-06-02 13:50:00,41.77,41.77,41.66,41.74,4635.0,40.2149,40.2149,40.109,40.186,4635.0
2022-06-02 14:00:00,41.73,41.82,41.7,41.8,3645.0,40.1764,40.2631,40.1475,40.2438,3645.0
2022-06-02 14:10:00,41.79,41.88,41.79,41.87,8626.0,40.2342,40.3208,40.2342,40.3112,8626.0
2022-06-02 14:20:00,41.82,41.83,41.8,41.82,6473.0,40.2631,40.2727,40.2438,40.2631,6473.0
2022-06-02 14:30:00,41.83,41.92,41.82,41.84,4941.0,40.2727,40.3593,40.2631,40.2823,4941.0
2022-06-02 14:40:00,41.79,42.08,41.78,42.08,79216.0,40.2342,40.5134,40.2246,40.5134,79216.0
2022-06-02 14:50:00,42.07,42.11,41.99,42.01,18514.0,40.5038,40.5423,40.4267,40.446,18514.0
2022-06-02 15:00:00,42.0,42.19,41.99,42.07,44322.0,40.4364,40.6193,40.4267,40.5038,44322.0
2022-06-02 15:10:00,42.06,42.06,41.95,41.98,21938.0,40.4941,40.4941,40.3882,40.4171,21938.0
2022-06-02 15:20:00,41.98,42.08,41.94,42.03,34483.0,40.4171,40.5134,40.3786,40.4653,34483.0
2022-06-02 15:30:00,42.03,42.03,41.86,41.87,33670.0,40.4653,40.4653,40.3016,40.3112,33670.0
2022-06-02 15:40:00,41.86,41.92,41.84,41.92,39531.0,40.3016,40.3593,40.2823,40.3593,39531.0
2022-06-02 15:50:00,41.92,42.01,41.91,41.96,229852.0,40.3593,40.446,40.3497,40.3979,229852.0
2022-06-03 09:30:00,41.36,41.5,41.07,41.11,65102.0,39.8202,39.955,39.541,39.5795,65102.0
2022-06-03 09:40:00,41.14,41.44,41.14,41.44,18463.0,39.6084,39.8972,39.6084,39.8972,18463.0
2022-06-03 09:50:00,41.45,41.73,41.44,41.73,23583.0,39.9068,40.1764,39.8972,40.1764,23583.0
2022-06-03 10:00:00,41.74,41.81,41.63,41.77,28524.0,40.186,40.2534,40.0801,40.2149,28524.0
2022-06-03 10:10:00,41.79,41.79,41.42,41.44,29257.0,40.2342,40.2342,39.878,39.8972,29257.0
2022-06-03 10:20:00,41.4,41.43,41.29,41.31,29037.0,39.8587,39.8876,39.7528,39.7721,29037.0
2022-06-03 10:30:00,41.3,41.44,41.21,41.24,34852.0,39.7624,39.8972,39.6758,39.7047,34852.0
2022-06-03 10:40:00,41.23,41.29,41.18,41.19,14748.0,39.695,39.7528,39.6469,39.6565,14748.0
2022-06-03 10:50:00,41.18,41.21,41.07,41.11,17639.0,39.6469,39.6758,39.541,39.5795,17639.0
2022-06-03 11:00:00,41.09,41.09,40.99,41.06,63618.0,39.5602,39.5602,39.464,39.5314,63618.0
2022-06-03 11:10:00,41.05,41.08,41.0,41.04,16517.0,39.5217,39.5506,39.4736,39.5121,16517.0
2022-06-03 11:20:00,41.03,41.03,40.8,40.82,21877.0,39.5025,39.5025,39.281,39.3003,21877.0
2022-06-03 11:30:00,40.85,40.89,40.79,40.83,16412.0,39.3292,39.3677,39.2714,39.3099,16412.0
2022-06-03 11:40:00,40.83,40.91,40.77,40.79,28883.0,39.3099,39.3869,39.2522,39.2714,28883.0
2022-06-03 11:50:00,40.74,40.94,40.74,40.94,11576.0,39.2233,39.4158,39.2233,39.4158,11576.0
2022-06-03 12:00:00,40.94,40.95,40.87,40.9,17329.0,39.4158,39.4255,39.3484,39.3773,17329.0
2022-06-03 12:10:00,40.86,40.86,40.71,40.71,7450.0,39.3388,39.3388,39.1944,39.1944,7450.0
2022-06-03 12:20:00,40.72,40.92,40.7,40.92,9891.0,39.204,39.3966,39.1848,39.3966,9891.0
2022-06-03 12:30:00,40.92,41.0,40.88,41.0,4038.0,39.3966,39.4736,39.3581,39.4736,4038.0
2022-06-03 12:40:00,40.97,40.97,40.81,40.9,5536.0,39.4447,39.4447,39.2907,39.3773,5536.0
2022-06-03 12:50:00,40.88,40.94,40.84,40.93,6431.0,39.3581,39.4158,39.3196,39.4062,6431.0
2022-06-03 13:00:00,40.92,40.99,40.86,40.86,7018.0,39.3966,39.464,39.3388,39.3388,7018.0
2022-06-03 13:10:00,40.88,40.92,40.82,40.82,6459.0,39.3581,39.3966,39.3003,39.3003,6459.0
2022-06-03 13:20:00,40.79,40.91,40.79,40.91,7447.0,39.2714,39.3869,39.2714,39.3869,7447.0
2022-06-03 13:30:00,40.88,40.93,40.83,40.93,5324.0,39.3581,39.4062,39.3099,39.4062,5324.0
2022-06-03 13:40:00,40.89,40.93,40.88,40.91,5029.0,39.3677,39.4062,39.3581,39.3869,5029.0
2022-06-03 13:50:00,40.9,40.92,40.86,40.91,3504.0,39.3773,39.3966,39.3388,39.3869,3504.0
2022-06-03 14:00:00,40.91,40.92,40.82,40.86,4005.0,39.3869,39.3966,39.3003,39.3388,4005.0
2022-06-03 14:10:00,40.88,40.98,40.88,40.98,9762.0,39.3581,39.4543,39.3581,39.4543,9762.0
2022-06-03 14:20:00,40.97,41.03,40.96,41.0,7984.0,39.4447,39.5025,39.4351,39.4736,7984.0
2022-06-03 14:30:00,41.01,41.01,40.94,40.98,6686.0,39.4832,39.4832,39.4158,39.4543,6686.0
2022-06-03 14:40:00,40.97,41.07,40.97,41.03,5484.0,39.4447,39.541,39.4447,39.5025,5484.0
2022-06-03 14:50:00,41.04,41.05,40.97,40.99,7221.0,39.5121,39.5217,39.4447,39.464,7221.0
2022-06-03 15:00:00,40.99,41.02,40.8,40.82,9659.0,39.464,39.4929,39.281,39.3003,9659.0
2022-06-03 15:10:00,40.86,40.91,40.83,40.91,7400.0,39.3388,39.3869,39.3099,39.3869,7400.0
2022-06-03 15:20:00,40.92,40.98,40.86,40.98,9973.0,39.3966,39.4543,39.3388,39.4543,9973.0
2022-06-03 15:30:00,40.98,40.98,40.89,40.9,17910.0,39.4543,39.4543,39.3677,39.3773,17910.0
2022-06-03 15:40:00,40.91,40.95,40.88,40.93,29141.0,39.3869,39.4255,39.3581,39.4062,29141.0
2022-06-03 15:50:00,40.92,40.94,40.81,40.84,147990.0,39.3966,39.4158,39.2907,39.3196,147990.0
2022-06-06 09:30:00,41.39,41.54,41.08,41.12,34669.0,39.8491,39.9935,39.5506,39.5891,34669.0
2022-06-06 09:40:00,41.11,41.11,40.78,40.8,28696.0,39.5795,39.5795,39.2618,39.281,28696.0
2022-06-06 09:50:00,40.8,40.83,40.71,40.82,15646.0,39.281,39.3099,39.1944,39.3003,15646.0
2022-06-06 10:00:00,40.81,40.86,40.72,40.72,20595.0,39.2907,39.3388,39.204,39.204,20595.0
2022-06-06 10:10:00,40.72,40.73,40.47,40.52,12216.0,39.204,39.2137,38.9633,39.0115,12216.0
2022-06-06 10:20:00,40.52,40.56,40.45,40.5,9997.0,39.0115,39.05,38.9441,38.9922,9997.0
2022-06-06 10:30:00,40.5,40.5,40.34,40.39,11397.0,38.9922,38.9922,38.8382,38.8863,11397.0
2022-06-06 10:40:00,40.43,40.49,40.32,40.39,5010.0,38.9248,38.9826,38.8189,38.8863,5010.0
2022-06-06 10:50:00,40.4,40.53,40.4,40.52,4548.0,38.8959,39.0211,38.8959,39.0115,4548.0
2022-06-06 11:00:00,40.51,40.56,40.39,40.39,5600.0,39.0018,39.05,38.8863,38.8863,5600.0
2022-06-06 11:10:00,40.35,40.35,40.13,40.16,18093.0,38.8478,38.8478,38.636,38.6649,18093.0
2022-06-06 11:20:00,40.16,40.32,40.16,40.31,6400.0,38.6649,38.8189,38.6649,38.8093,6400.0
2022-06-06 11:30:00,40.3,40.39,40.3,40.39,5189.0,38.7997,38.8863,38.7997,38.8863,5189.0
2022-06-06 11:40:00,40.36,40.44,40.31,40.31,14129.0,38.8574,38.9344,38.8093,38.8093,14129.0
2022-06-06 11:50:00,40.28,40.28,40.23,40.27,11901.0,38.7804,38.7804,38.7323,38.7708,11901.0
2022-06-06 12:00:00,40.26,40.28,40.13,40.18,13204.0,38.7611,38.7804,38.636,38.6841,13204.0
2022-06-06 12:10:00,40.19,40.19,40.11,40.16,4340.0,38.6938,38.6938,38.6167,38.6649,4340.0
2022-06-06 12:20:00,40.17,40.21,40.03,40.03,12662.0,38.6745,38.713,38.5397,38.5397,12662.0
2022-06-06 12:30:00,40.03,40.07,40.03,40.06,4185.0,38.5397,38.5782,38.5397,38.5686,4185.0
2022-06-06 12:40:00,40.05,40.15,40.03,40.15,5981.0,38.559,38.6552,38.5397,38.6552,5981.0
2022-06-06 12:50:00,40.1,40.2,40.07,40.15,2949.0,38.6071,38.7034,38.5782,38.6552,2949.0
2022-06-06 13:00:00,40.14,40.14,40.03,40.08,8325.0,38.6456,38.6456,38.5397,38.5879,8325.0
2022-06-06 13:10:00,40.06,40.1,40.0,40.1,4718.0,38.5686,38.6071,38.5108,38.6071,4718.0
2022-06-06 13:20:00,40.08,40.16,40.07,40.12,4977.0,38.5879,38.6649,38.5782,38.6264,4977.0
2022-06-06 13:30:00,40.14,40.35,40.14,40.32,10592.0,38.6456,38.8478,38.6456,38.8189,10592.0
2022-06-06 13:40:00,40.3,40.34,40.3,40.33,5180.0,38.7997,38.8382,38.7997,38.8285,5180.0
2022-06-06 13:50:00,40.34,40.36,40.26,40.3,4443.0,38.8382,38.8574,38.7611,38.7997,4443.0
2022-06-06 14:00:00,40.27,40.27,40.22,40.25,6891.0,38.7708,38.7708,38.7226,38.7515,6891.0
2022-06-06 14:10:00,40.26,40.3,40.22,40.22,5487.0,38.7611,38.7997,38.7226,38.7226,5487.0
2022-06-06 14:20:00,40.22,40.24,40.1,40.11,4227.0,38.7226,38.7419,38.6071,38.6167,4227.0
2022-06-06 14:30:00,40.1,40.12,40.06,40.08,4525.0,38.6071,38.6264,38.5686,38.5879,4525.0
2022-06-06 14:40:00,40.08,40.1,40.06,40.07,3469.0,38.5879,38.6071,38.5686,38.5782,3469.0
2022-06-06 14:50:00,40.05,40.09,40.01,40.09,10381.0,38.559,38.5975,38.5205,38.5975,10381.0
2022-06-06 15:00:00,40.06,40.06,39.95,39.97,10719.0,38.5686,38.5686,38.4627,38.4819,10719.0
2022-06-06 15:10:00,39.96,40.03,39.92,39.98,7300.0,38.4723,38.5397,38.4338,38.4916,7300.0
2022-06-06 15:20:00,39.98,40.06,39.97,40.05,10809.0,38.4916,38.5686,38.4819,38.559,10809.0
2022-06-06 15:30:00,40.05,40.14,40.0,40.07,14989.0,38.559,38.6456,38.5108,38.5782,14989.0
2022-06-06 15:40:00,40.06,40.14,40.03,40.11,22346.0,38.5686,38.6456,38.5397,38.6167,22346.0
2022-06-06 15:50:00,40.12,40.19,40.12,40.15,72623.0,38.6264,38.6938,38.6264,38.6552,72623.0
2022-06-07 09:30:00,39.97,40.36,39.88,40.19,40877.0,38.4819,38.8574,38.3953,38.6938,40877.0
2022-06-07 09:40:00,40.18,40.51,40.18,40.51,17087.0,38.6841,39.0018,38.6841,39.0018,17087.0
2022-06-07 09:50:00,40.53,40.65,40.43,40.43,12149.0,39.0211,39.1366,38.9248,38.9248,12149.0
2022-06-07 10:00:00,40.43,40.58,40.28,40.55,41944.0,38.9248,39.0692,38.7804,39.0404,41944.0
2022-06-07 10:10:00,40.53,40.67,40.44,40.65,6424.0,39.0211,39.1559,38.9344,39.1366,6424.0
2022-06-07 10:20:00,40.59,40.62,40.36,40.36,17080.0,39.0789,39.1077,38.8574,38.8574,17080.0
2022-06-07 10:30:00,40.36,40.58,40.3,40.5,13584.0,38.8574,39.0692,38.7997,38.9922,13584.0
2022-06-07 10:40:00,40.45,40.52,40.36,40.5,6862.0,38.9441,39.0115,38.8574,38.9922,6862.0
2022-06-07 10:50:00,40.49,40.5,40.29,40.32,8496.0,38.9826,38.9922,38.79,38.8189,8496.0
2022-06-07 11:00:00,40.33,40.36,40.2,40.2,8225.0,38.8285,38.8574,38.7034,38.7034,8225.0
2022-06-07 11:10:00,40.17,40.24,40.13,40.13,3121.0,38.6745,38.7419,38.636,38.636,3121.0
2022-06-07 11:20:00,40.13,40.16,40.06,40.12,14545.0,38.636,38.6649,38.5686,38.6264,14545.0
2022-06-07 11:30:00,40.13,40.18,40.01,40.04,12180.0,38.636,38.6841,38.5205,38.5493,12180.0
2022-06-07 11:40:00,40.05,40.08,40.02,40.02,6054.0,38.559,38.5879,38.5301,38.5301,6054.0
2022-06-07 11:50:00,40.0,40.13,39.92,40.07,8627.0,38.5108,38.636,38.4338,38.5782,8627.0
2022-06-07 12:00:00,40.06,40.06,40.0,40.0,3145.0,38.5686,38.5686,38.5108,38.5108,3145.0
2022-06-07 12:10:00,40.01,40.13,39.99,39.99,3339.0,38.5205,38.636,38.5012,38.5012,3339.0
2022-06-07 12:20:00,39.99,40.14,39.99,40.14,4430.0,38.5012,38.6456,38.5012,38.6456,4430.0
2022-06-07 12:30:00,40.15,40.2,40.14,40.15,3462.0,38.6552,38.7034,38.6456,38.6552,3462.0
2022-06-07 12:40:00,40.16,40.21,40.11,40.11,9505.0,38.6649,38.713,38.6167,38.6167,9505.0
2022-06-07 12:50:00,40.12,40.15,40.12,40.15,4447.0,38.6264,38.6552,38.6264,38.6552,4447.0
2022-06-07 13:00:00,40.15,40.15,40.09,40.1,8669.0,38.6552,38.6552,38.5975,38.6071,8669.0
2022-06-07 13:10:00,40.07,40.1,40.06,40.1,2127.0,38.5782,38.6071,38.5686,38.6071,2127.0
2022-06-07 13:20:00,40.11,40.15,40.07,40.07,4041.0,38.6167,38.6552,38.5782,38.5782,4041.0
2022-06-07 13:30:00,40.13,40.16,40.13,40.13,2338.0,38.636,38.6649,38.636,38.636,2338.0
2022-06-07 13:40:00,40.16,40.27,40.16,40.18,4242.0,38.6649,38.7708,38.6649,38.6841,4242.0
2022-06-07 13:50:00,40.14,40.15,40.14,40.14,300.0,38.6456,38.6552,38.6456,38.6456,300.0
2022-06-07 14:00:00,40.1,40.1,40.03,40.05,2154.0,38.6071,38.6071,38.5397,38.559,2154.0
2022-06-07 14:10:00,40.06,40.13,40.06,40.12,4062.0,38.5686,38.636,38.5686,38.6264,4062.0
2022-06-07 14:20:00,40.12,40.14,40.08,40.14,3880.0,38.6264,38.6456,38.5879,38.6456,3880.0
2022-06-07 14:30:00,40.13,40.32,40.13,40.31,6759.0,38.636,38.8189,38.636,38.8093,6759.0
2022-06-07 14:40:00,40.31,40.31,40.21,40.24,7224.0,38.8093,38.8093,38.713,38.7419,7224.0
2022-06-07 14:50:00,40.25,40.31,40.24,40.31,6447.0,38.7515,38.8093,38.7419,38.8093,6447.0
2022-06-07 15:00:00,40.31,40.45,40.31,40.45,10330.0,38.8093,38.9441,38.8093,38.9441,10330.0
2022-06-07 15:10:00,40.45,40.45,40.4,40.43,3347.0,38.9441,38.9441,38.8959,38.9248,3347.0
2022-06-07 15:20:00,40.44,40.44,40.38,40.38,5880.0,38.9344,38.9344,38.8767,38.8767,5880.0
2022-06-07 15:30:00,40.36,40.4,40.36,40.37,2723.0,38.8574,38.8959,38.8574,38.8671,2723.0
2022-06-07 15:40:00,40.38,40.38,40.35,40.37,5636.0,38.8767,38.8767,38.8478,38.8671,5636.0
2022-06-07 15:50:00,40.36,40.54,40.36,40.51,35845.0,38.8574,39.0307,38.8574,39.0018,35845.0
2022-06-08 09:30:00,40.14,40.23,39.94,40.01,76691.0,38.6456,38.7323,38.4531,38.5205,76691.0
2022-06-08 09:40:00,39.98,40.02,39.72,39.77,27753.0,38.4916,38.5301,38.2413,38.2894,27753.0
2022-06-08 09:50:00,39.78,39.95,39.75,39.94,9122.0,38.299,38.4627,38.2701,38.4531,9122.0
2022-06-08 10:00:00,39.92,40.03,39.86,40.0,12670.0,38.4338,38.5397,38.376,38.5108,12670.0
2022-06-08 10:10:00,39.92,39.94,39.79,39.86,13877.0,38.4338,38.4531,38.3086,38.376,13877.0
2022-06-08 10:20:00,39.88,39.93,39.87,39.93,7402.0,38.3953,38.4434,38.3857,38.4434,7402.0
2022-06-08 10:30:00,39.96,40.17,39.96,40.15,11429.0,38.4723,38.6745,38.4723,38.6552,11429.0
2022-06-08 10:40:00,40.16,40.21,40.07,40.16,8976.0,38.6649,38.713,38.5782,38.6649,8976.0
2022-06-08 10:50:00,40.17,40.24,40.13,40.24,5937.0,38.6745,38.7419,38.636,38.7419,5937.0
2022-06-08 11:00:00,40.19,40.31,40.17,40.28,17498.0,38.6938,38.8093,38.6745,38.7804,17498.0
2022-06-08 11:10:00,40.28,40.44,40.27,40.44,10732.0,38.7804,38.9344,38.7708,38.9344,10732.0
2022-06-08 11:20:00,40.42,40.45,40.39,40.41,5324.0,38.9152,38.9441,38.8863,38.9056,5324.0
2022-06-08 11:30:00,40.4,40.54,40.38,40.54,9187.0,38.8959,39.0307,38.8767,39.0307,9187.0
2022-06-08 11:40:00,40.55,40.56,40.39,40.43,8146.0,39.0404,39.05,38.8863,38.9248,8146.0
2022-06-08 11:50:00,40.44,40.5,40.44,40.48,4660.0,38.9344,38.9922,38.9344,38.973,4660.0
2022-06-08 12:00:00,40.47,40.47,40.35,40.4,7543.0,38.9633,38.9633,38.8478,38.8959,7543.0
2022-06-08 12:10:00,40.4,40.46,40.4,40.45,10520.0,38.8959,38.9537,38.8959,38.9441,10520.0
2022-06-08 12:20:00,40.44,40.44,40.3,40.35,7617.0,38.9344,38.9344,38.7997,38.8478,7617.0
2022-06-08 12:30:00,40.36,40.36,40.22,40.22,5455.0,38.8574,38.8574,38.7226,38.7226,5455.0
2022-06-08 12:40:00,40.22,40.23,40.12,40.18,8319.0,38.7226,38.7323,38.6264,38.6841,8319.0
2022-06-08 12:50:00,40.19,40.22,40.14,40.22,6846.0,38.6938,38.7226,38.6456,38.7226,6846.0
2022-06-08 13:00:00,40.24,40.3,40.16,40.3,15875.0,38.7419,38.7997,38.6649,38.7997,15875.0
2022-06-08 13:10:00,40.3,40.3,40.2,40.24,4922.0,38.7997,38.7997,38.7034,38.7419,4922.0
2022-06-08 13:20:00,40.25,40.25,40.2,40.2,4122.0,38.7515,38.7515,38.7034,38.7034,4122.0
2022-06-08 13:30:00,40.19,40.21,39.99,39.99,5688.0,38.6938,38.713,38.5012,38.5012,5688.0
2022-06-08 13:40:00,40.01,40.19,40.01,40.19,6175.0,38.5205,38.6938,38.5205,38.6938,6175.0
2022-06-08 13:50:00,40.18,40.18,40.1,40.1,6751.0,38.6841,38.6841,38.6071,38.6071,6751.0
2022-06-08 14:00:00,40.11,40.18,40.1,40.18,5624.0,38.6167,38.6841,38.6071,38.6841,5624.0
2022-06-08 14:10:00,40.17,40.29,40.17,40.26,6847.0,38.6745,38.79,38.6745,38.7611,6847.0
2022-06-08 14:20:00,40.23,40.23,40.13,40.14,6410.0,38.7323,38.7323,38.636,38.6456,6410.0
2022-06-08 14:30:00,40.17,40.22,40.13,40.17,7258.0,38.6745,38.7226,38.636,38.6745,7258.0
2022-06-08 14:40:00,40.19,40.25,40.19,40.22,7325.0,38.6938,38.7515,38.6938,38.7226,7325.0
2022-06-08 14:50:00,40.22,40.22,40.15,40.17,8343.0,38.7226,38.7226,38.6552,38.6745,8343.0
2022-06-08 15:00:00,40.16,40.18,40.1,40.1,13740.0,38.6649,38.6841,38.6071,38.6071,13740.0
2022-06-08 15:10:00,40.09,40.2,40.09,40.2,15747.0,38.5975,38.7034,38.5975,38.7034,15747.0
2022-06-08 15:20:00,40.2,40.22,40.19,40.2,9151.0,38.7034,38.7226,38.6938,38.7034,9151.0
2022-06-08 15:30:00,40.21,40.29,40.19,40.25,19259.0,38.713,38.79,38.6938,38.7515,19259.0
2022-06-08 15:40:00,40.24,40.24,40.16,40.16,24641.0,38.7419,38.7419,38.6649,38.6649,24641.0
2022-06-08 15:50:00,40.16,40.19,40.12,40.14,116665.0,38.6649,38.6938,38.6264,38.6456,116665.0
2022-06-09 09:30:00,39.9,39.9,39.18,39.21,67677.0,38.4146,38.4146,37.7214,37.7502,67677.0
2022-06-09 09:40:00,39.2,39.22,38.9,38.95,38476.0,37.7406,37.7599,37.4518,37.4999,38476.0
2022-06-09 09:50:00,38.96,39.19,38.96,39.06,15056.0,37.5095,37.731,37.5095,37.6058,15056.0
2022-06-09 10:00:00,39.09,39.14,38.95,38.95,28139.0,37.6347,37.6828,37.4999,37.4999,28139.0
2022-06-09 10:10:00,38.95,38.98,38.83,38.94,26416.0,37.4999,37.5288,37.3844,37.4903,26416.0
2022-06-09 10:20:00,38.97,39.01,38.9,39.0,13804.0,37.5192,37.5577,37.4518,37.5481,13804.0
2022-06-09 10:30:00,39.0,39.03,38.85,39.03,5639.0,37.5481,37.5769,37.4036,37.5769,5639.0
2022-06-09 10:40:00,39.01,39.01,38.96,38.96,4563.0,37.5577,37.5577,37.5095,37.5095,4563.0
2022-06-09 10:50:00,38.94,38.96,38.81,38.91,17474.0,37.4903,37.5095,37.3651,37.4614,17474.0
2022-06-09 11:00:00,38.91,38.97,38.78,38.81,11077.0,37.4614,37.5192,37.3362,37.3651,11077.0
2022-06-09 11:10:00,38.8,38.85,38.69,38.7,7786.0,37.3555,37.4036,37.2496,37.2592,7786.0
2022-06-09 11:20:00,38.69,38.79,38.69,38.79,2596.0,37.2496,37.3459,37.2496,37.3459,2596.0
2022-06-09 11:30:00,38.77,38.85,38.74,38.84,20322.0,37.3266,37.4036,37.2977,37.394,20322.0
2022-06-09 11:40:00,38.85,38.94,38.83,38.83,6925.0,37.4036,37.4903,37.3844,37.3844,6925.0
2022-06-09 11:50:00,38.81,38.94,38.78,38.92,10820.0,37.3651,37.4903,37.3362,37.471,10820.0
2022-06-09 12:00:00,38.91,38.97,38.87,38.89,5119.0,37.4614,37.5192,37.4229,37.4422,5119.0
2022-06-09 12:10:00,38.87,38.88,38.77,38.78,4896.0,37.4229,37.4325,37.3266,37.3362,4896.0
2022-06-09 12:20:00,38.81,38.93,38.81,38.91,9453.0,37.3651,37.4807,37.3651,37.4614,9453.0
2022-06-09 12:30:00,38.92,38.96,38.91,38.96,5568.0,37.471,37.5095,37.4614,37.5095,5568.0
2022-06-09 12:40:00,38.98,39.13,38.98,39.05,11364.0,37.5288,37.6732,37.5288,37.5962,11364.0
2022-06-09 12:50:00,39.04,39.07,38.95,39.07,4530.0,37.5866,37.6155,37.4999,37.6155,4530.0
2022-06-09 13:00:00,39.06,39.18,39.04,39.15,8724.0,37.6058,37.7214,37.5866,37.6925,8724.0
2022-06-09 13:10:00,39.14,39.16,39.12,39.12,5911.0,37.6828,37.7021,37.6636,37.6636,5911.0
2022-06-09 13:20:00,39.12,39.17,39.1,39.17,8063.0,37.6636,37.7117,37.6443,37.7117,8063.0
2022-06-09 13:30:00,39.19,39.19,39.02,39.02,8152.0,37.731,37.731,37.5673,37.5673,8152.0
2022-06-09 13:40:00,39.0,39.01,38.9,38.96,6100.0,37.5481,37.5577,37.4518,37.5095,6100.0
2022-06-09 13:50:00,38.98,39.0,38.9,39.0,4703.0,37.5288,37.5481,37.4518,37.5481,4703.0
2022-06-09 14:00:00,38.98,38.98,38.83,38.83,10861.0,37.5288,37.5288,37.3844,37.3844,10861.0
2022-06-09 14:10:00,38.85,38.89,38.81,38.87,14447.0,37.4036,37.4422,37.3651,37.4229,14447.0
2022-06-09 14:20:00,38.88,38.89,38.82,38.87,13792.0,37.4325,37.4422,37.3748,37.4229,13792.0
2022-06-09 14:30:00,38.87,38.87,38.84,38.85,8688.0,37.4229,37.4229,37.394,37.4036,8688.0
2022-06-09 14:40:00,38.86,38.94,38.83,38.91,8872.0,37.4133,37.4903,37.3844,37.4614,8872.0
2022-06-09 14:50:00,38.92,38.98,38.87,38.87,15501.0,37.471,37.5288,37.4229,37.4229,15501.0
2022-06-09 15:00:00,38.88,38.92,38.68,38.68,19563.0,37.4325,37.471,37.24,37.24,19563.0
2022-06-09 15:10:00,38.69,38.76,38.69,38.73,15843.0,37.2496,37.317,37.2496,37.2881,15843.0
2022-06-09 15:20:00,38.74,38.74,38.59,38.59,14167.0,37.2977,37.2977,37.1533,37.1533,14167.0
2022-06-09 15:30:00,38.59,38.7,38.58,38.7,23074.0,37.1533,37.2592,37.1437,37.2592,23074.0
2022-06-09 15:40:00,38.69,38.69,38.49,38.5,53545.0,37.2496,37.2496,37.057,37.0667,53545.0
2022-06-09 15:50:00,38.49,38.62,38.47,38.5,158020.0,37.057,37.1822,37.0378,37.0667,158020.0
2022-06-10 09:30:00,37.97,37.97,37.43,37.68,103291.0,36.5564,36.5564,36.0365,36.2772,103291.0
2022-06-10 09:40:00,37.69,37.93,37.6,37.85,39409.0,36.2868,36.5179,36.2002,36.4409,39409.0
2022-06-10 09:50:00,37.85,38.07,37.85,38.06,32138.0,36.4409,36.6527,36.4409,36.6431,32138.0
2022-06-10 10:00:00,38.04,38.06,37.91,37.91,60791.0,36.6238,36.6431,36.4986,36.4986,60791.0
2022-06-10 10:10:00,37.91,38.24,37.84,38.19,23156.0,36.4986,36.8164,36.4312,36.7682,23156.0
2022-06-10 10:20:00,38.2,38.42,38.11,38.42,22536.0,36.7778,36.9897,36.6912,36.9897,22536.0
2022-06-10 10:30:00,38.41,39.09,38.41,39.09,50889.0,36.98,37.6347,36.98,37.6347,50889.0
2022-06-10 10:40:00,39.08,39.28,38.95,39.26,38554.0,37.6251,37.8176,37.4999,37.7984,38554.0
2022-06-10 10:50:00,39.26,39.36,39.23,39.25,31090.0,37.7984,37.8947,37.7695,37.7888,31090.0
2022-06-10 11:00:00,39.23,39.25,39.03,39.14,23815.0,37.7695,37.7888,37.5769,37.6828,23815.0
2022-06-10 11:10:00,39.11,39.25,39.07,39.24,18584.0,37.654,37.7888,37.6155,37.7791,18584.0
2022-06-10 11:20:00,39.23,39.35,39.17,39.17,34118.0,37.7695,37.885,37.7117,37.7117,34118.0
2022-06-10 11:30:00,39.17,39.38,39.17,39.2,37659.0,37.7117,37.9139,37.7117,37.7406,37659.0
2022-06-10 11:40:00,39.2,39.37,39.19,39.34,20563.0,37.7406,37.9043,37.731,37.8754,20563.0
2022-06-10 11:50:00,39.35,39.58,39.35,39.57,47107.0,37.885,38.1065,37.885,38.0968,47107.0
2022-06-10 12:00:00,39.57,39.79,39.52,39.69,46523.0,38.0968,38.3086,38.0487,38.2124,46523.0
2022-06-10 12:10:00,39.68,39.85,39.68,39.84,21074.0,38.2027,38.3664,38.2027,38.3568,21074.0
2022-06-10 12:20:00,39.85,40.13,39.85,40.1,31112.0,38.3664,38.636,38.3664,38.6071,31112.0
2022-06-10 12:30:00,40.12,40.16,39.92,39.94,29529.0,38.6264,38.6649,38.4338,38.4531,29529.0
2022-06-10 12:40:00,39.94,40.01,39.9,39.95,15598.0,38.4531,38.5205,38.4146,38.4627,15598.0
2022-06-10 12:50:00,39.96,40.0,39.83,40.0,14386.0,38.4723,38.5108,38.3472,38.5108,14386.0
2022-06-10 13:00:00,40.01,40.02,39.9,39.94,13419.0,38.5205,38.5301,38.4146,38.4531,13419.0
2022-06-10 13:10:00,39.95,39.98,39.88,39.97,14227.0,38.4627,38.4916,38.3953,38.4819,14227.0
2022-06-10 13:20:00,39.97,40.1,39.92,40.1,12931.0,38.4819,38.6071,38.4338,38.6071,12931.0
2022-06-10 13:30:00,40.11,40.14,40.0,40.14,14386.0,38.6167,38.6456,38.5108,38.6456,14386.0
2022-06-10 13:40:00,40.15,40.17,40.05,40.13,11915.0,38.6552,38.6745,38.559,38.636,11915.0
2022-06-10 13:50:00,40.13,40.15,39.93,39.95,17709.0,38.636,38.6552,38.4434,38.4627,17709.0
2022-06-10 14:00:00,39.94,40.13,39.88,40.13,31854.0,38.4531,38.636,38.3953,38.636,31854.0
2022-06-10 14:10:00,40.17,40.28,40.13,40.28,19356.0,38.6745,38.7804,38.636,38.7804,19356.0
2022-06-10 14:20:00,40.29,40.41,40.28,40.38,59821.0,38.79,38.9056,38.7804,38.8767,59821.0
2022-06-10 14:30:00,40.38,40.43,40.28,40.38,14398.0,38.8767,38.9248,38.7804,38.8767,14398.0
2022-06-10 14:40:00,40.37,40.53,40.33,40.53,21831.0,38.8671,39.0211,38.8285,39.0211,21831.0
2022-06-10 14:50:00,40.52,40.52,40.32,40.32,17898.0,39.0115,39.0115,38.8189,38.8189,17898.0
2022-06-10 15:00:00,40.34,40.36,40.22,40.3,17971.0,38.8382,38.8574,38.7226,38.7997,17971.0
2022-06-10 15:10:00,40.29,40.37,40.28,40.33,32008.0,38.79,38.8671,38.7804,38.8285,32008.0
2022-06-10 15:20:00,40.33,40.42,40.25,40.38,31025.0,38.8285,38.9152,38.7515,38.8767,31025.0
2022-06-10 15:30:00,40.35,40.35,40.2,40.24,40563.0,38.8478,38.8478,38.7034,38.7419,40563.0
2022-06-10 15:40:00,40.24,40.25,40.07,40.2,84817.0,38.7419,38.7515,38.5782,38.7034,84817.0
2022-06-10 15:50:00,40.2,40.33,40.19,40.3,148817.0,38.7034,38.8285,38.6938,38.7997,148817.0
2022-06-13 09:30:00,38.27,38.63,38.25,38.39,129299.0,36.8452,37.1918,36.826,36.9608,129299.0
2022-06-13 09:40:00,38.38,38.39,37.88,38.03,65701.0,36.9511,36.9608,36.4698,36.6142,65701.0
2022-06-13 09:50:00,38.03,38.12,37.88,37.88,49458.0,36.6142,36.7008,36.4698,36.4698,49458.0
2022-06-13 10:00:00,37.88,38.12,37.82,37.92,55992.0,36.4698,36.7008,36.412,36.5083,55992.0
2022-06-13 10:10:00,37.9,37.91,37.52,37.56,61209.0,36.489,36.4986,36.1232,36.1617,61209.0
2022-06-13 10:20:00,37.56,37.74,37.44,37.45,45277.0,36.1617,36.335,36.0461,36.0558,45277.0
2022-06-13 10:30:00,37.45,37.45,37.3,37.36,27659.0,36.0558,36.0558,35.9113,35.9691,27659.0
2022-06-13 10:40:00,37.37,37.44,37.22,37.27,25905.0,35.9787,36.0461,35.8343,35.8825,25905.0
2022-06-13 10:50:00,37.25,37.32,37.15,37.28,25372.0,35.8632,35.9306,35.7669,35.8921,25372.0
2022-06-13 11:00:00,37.27,37.36,37.19,37.35,31422.0,35.8825,35.9691,35.8054,35.9595,31422.0
2022-06-13 11:10:00,37.34,37.41,37.29,37.34,29745.0,35.9499,36.0173,35.9017,35.9499,29745.0
2022-06-13 11:20:00,37.34,37.41,37.26,37.36,24112.0,35.9499,36.0173,35.8728,35.9691,24112.0
2022-06-13 11:30:00,37.35,37.41,37.26,37.28,45324.0,35.9595,36.0173,35.8728,35.8921,45324.0
2022-06-13 11:40:00,37.29,37.49,37.29,37.49,28649.0,35.9017,36.0943,35.9017,36.0943,28649.0
2022-06-13 11:50:00,37.52,37.55,37.35,37.45,20118.0,36.1232,36.152,35.9595,36.0558,20118.0
2022-06-13 12:00:00,37.45,37.56,37.38,37.53,27187.0,36.0558,36.1617,35.9884,36.1328,27187.0
2022-06-13 12:10:00,37.53,37.71,37.51,37.64,32627.0,36.1328,36.3061,36.1135,36.2387,32627.0
2022-06-13 12:20:00,37.67,37.74,37.57,37.74,20545.0,36.2676,36.335,36.1713,36.335,20545.0
2022-06-13 12:30:00,37.75,37.87,37.7,37.75,27026.0,36.3446,36.4601,36.2965,36.3446,27026.0
2022-06-13 12:40:00,37.75,37.75,37.55,37.57,19087.0,36.3446,36.3446,36.152,36.1713,19087.0
2022-06-13 12:50:00,37.56,37.59,37.44,37.46,18581.0,36.1617,36.1906,36.0461,36.0654,18581.0
2022-06-13 13:00:00,37.47,37.52,37.41,37.44,27661.0,36.075,36.1232,36.0173,36.0461,27661.0
2022-06-13 13:10:00,37.45,37.58,37.45,37.54,15445.0,36.0558,36.1809,36.0558,36.1424,15445.0
2022-06-13 13:20:00,37.53,37.58,37.47,37.58,18242.0,36.1328,36.1809,36.075,36.1809,18242.0
2022-06-13 13:30:00,37.58,37.61,37.47,37.56,17416.0,36.1809,36.2098,36.075,36.1617,17416.0
2022-06-13 13:40:00,37.57,37.72,37.57,37.69,18347.0,36.1713,36.3157,36.1713,36.2868,18347.0
2022-06-13 13:50:00,37.69,37.73,37.57,37.71,28842.0,36.2868,36.3253,36.1713,36.3061,28842.0
2022-06-13 14:00:00,37.69,37.71,37.59,37.6,26443.0,36.2868,36.3061,36.1906,36.2002,26443.0
2022-06-13 14:10:00,37.59,37.62,37.52,37.59,20628.0,36.1906,36.2194,36.1232,36.1906,20628.0
2022-06-13 14:20:00,37.59,37.64,37.44,37.48,21229.0,36.1906,36.2387,36.0461,36.0846,21229.0
2022-06-13 14:30:00,37.46,37.53,37.34,37.45,21763.0,36.0654,36.1328,35.9499,36.0558,21763.0
2022-06-13 14:40:00,37.46,37.56,37.42,37.42,23204.0,36.0654,36.1617,36.0269,36.0269,23204.0
2022-06-13 14:50:00,37.41,37.41,37.28,37.29,25965.0,36.0173,36.0173,35.8921,35.9017,25965.0
2022-06-13 15:00:00,37.28,37.36,37.21,37.22,43630.0,35.8921,35.9691,35.8247,35.8343,43630.0
2022-06-13 15:10:00,37.22,37.34,37.12,37.22,71434.0,35.8343,35.9499,35.738,35.8343,71434.0
2022-06-13 15:20:00,37.21,37.27,37.02,37.02,50298.0,35.8247,35.8825,35.6418,35.6418,50298.0
2022-06-13 15:30:00,37.03,37.19,37.02,37.14,73374.0,35.6514,35.8054,35.6418,35.7573,73374.0
2022-06-13 15:40:00,37.15,37.18,37.09,37.15,87452.0,35.7669,35.7958,35.7092,35.7669,87452.0
2022-06-13 15:50:00,37.17,37.18,37.0,37.04,222992.0,35.7862,35.7958,35.6225,35.661,222992.0
2022-06-14 09:30:00,37.01,37.08,36.62,36.71,82477.0,35.6321,35.6995,35.2567,35.3433,82477.0
2022-06-14 09:40:00,36.68,36.75,36.52,36.59,27374.0,35.3144,35.3818,35.1604,35.2278,27374.0
2022-06-14 09:50:00,36.6,36.67,36.5,36.6,28530.0,35.2374,35.3048,35.1411,35.2374,28530.0
2022-06-14 10:00:00,36.59,36.73,36.45,36.45,30738.0,35.2278,35.3626,35.093,35.093,30738.0
2022-06-14 10:10:00,36.45,36.51,36.36,36.51,43613.0,35.093,35.1508,35.0063,35.1508,43613.0
2022-06-14 10:20:00,36.47,36.52,36.42,36.45,17270.0,35.1122,35.1604,35.0641,35.093,17270.0
2022-06-14 10:30:00,36.45,36.72,36.42,36.7,33165.0,35.093,35.3529,35.0641,35.3337,33165.0
2022-06-14 10:40:00,36.69,36.69,36.51,36.65,25135.0,35.3241,35.3241,35.1508,35.2855,25135.0
2022-06-14 10:50:00,36.64,36.67,36.47,36.48,19088.0,35.2759,35.3048,35.1122,35.1219,19088.0
2022-06-14 11:00:00,36.47,36.52,36.3,36.3,29242.0,35.1122,35.1604,34.9486,34.9486,29242.0
2022-06-14 11:10:00,36.3,36.37,36.3,36.3,17274.0,34.9486,35.016,34.9486,34.9486,17274.0
2022-06-14 11:20:00,36.31,36.43,36.25,36.36,19937.0,34.9582,35.0737,34.9004,35.0063,19937.0
2022-06-14 11:30:00,36.35,36.35,36.22,36.23,19459.0,34.9967,34.9967,34.8716,34.8812,19459.0
2022-06-14 11:40:00,36.24,36.27,36.19,36.21,27348.0,34.8908,34.9197,34.8427,34.8619,27348.0
2022-06-14 11:50:00,36.22,36.22,36.12,36.2,18699.0,34.8716,34.8716,34.7753,34.8523,18699.0
2022-06-14 12:00:00,36.19,36.19,36.12,36.15,19494.0,34.8427,34.8427,34.7753,34.8042,19494.0
2022-06-14 12:10:00,36.13,36.23,36.08,36.23,23462.0,34.7849,34.8812,34.7368,34.8812,23462.0
2022-06-14 12:20:00,36.24,36.27,36.12,36.14,18106.0,34.8908,34.9197,34.7753,34.7945,18106.0
2022-06-14 12:30:00,36.13,36.16,36.07,36.1,18778.0,34.7849,34.8138,34.7271,34.756,18778.0
2022-06-14 12:40:00,36.1,36.14,36.07,36.09,14067.0,34.756,34.7945,34.7271,34.7464,14067.0
2022-06-14 12:50:00,36.07,36.16,36.04,36.14,16868.0,34.7271,34.8138,34.6983,34.7945,16868.0
2022-06-14 13:00:00,36.13,36.18,36.06,36.18,12935.0,34.7849,34.833,34.7175,34.833,12935.0
2022-06-14 13:10:00,36.17,36.21,36.12,36.21,12157.0,34.8234,34.8619,34.7753,34.8619,12157.0
2022-06-14 13:20:00,36.24,36.3,36.16,36.16,25444.0,34.8908,34.9486,34.8138,34.8138,25444.0
2022-06-14 13:30:00,36.15,36.15,36.03,36.03,20399.0,34.8042,34.8042,34.6886,34.6886,20399.0
2022-06-14 13:40:00,36.03,36.05,35.96,35.99,28713.0,34.6886,34.7079,34.6212,34.6501,28713.0
2022-06-14 13:50:00,35.98,36.06,35.98,35.99,16629.0,34.6405,34.7175,34.6405,34.6501,16629.0
2022-06-14 14:00:00,35.99,36.12,35.99,36.1,16585.0,34.6501,34.7753,34.6501,34.756,16585.0
2022-06-14 14:10:00,36.08,36.09,36.03,36.08,13070.0,34.7368,34.7464,34.6886,34.7368,13070.0
2022-06-14 14:20:00,36.09,36.11,35.99,36.04,18026.0,34.7464,34.7657,34.6501,34.6983,18026.0
2022-06-14 14:30:00,36.03,36.03,35.98,36.02,9554.0,34.6886,34.6886,34.6405,34.679,9554.0
2022-06-14 14:40:00,36.01,36.01,35.84,35.85,21447.0,34.6694,34.6694,34.5057,34.5153,21447.0
2022-06-14 14:50:00,35.85,35.86,35.8,35.81,16827.0,34.5153,34.525,34.4672,34.4768,16827.0
2022-06-14 15:00:00,35.8,35.85,35.77,35.83,42388.0,34.4672,34.5153,34.4383,34.4961,42388.0
2022-06-14 15:10:00,35.83,35.84,35.7,35.7,22570.0,34.4961,34.5057,34.3709,34.3709,22570.0
2022-06-14 15:20:00,35.72,35.84,35.68,35.83,18255.0,34.3902,34.5057,34.3517,34.4961,18255.0
2022-06-14 15:30:00,35.85,36.23,35.85,36.19,64122.0,34.5153,34.8812,34.5153,34.8427,64122.0
2022-06-14 15:40:00,36.2,36.2,36.02,36.11,95727.0,34.8523,34.8523,34.679,34.7657,95727.0
2022-06-14 15:50:00,36.11,36.13,36.02,36.03,153273.0,34.7657,34.7849,34.679,34.6886,153273.0
2022-06-15 09:30:00,37.0,37.11,36.57,37.11,87147.0,35.6225,35.7284,35.2085,35.7284,87147.0
2022-06-15 09:40:00,37.11,37.17,36.94,36.97,54213.0,35.7284,35.7862,35.5648,35.5936,54213.0
2022-06-15 09:50:00,37.0,37.04,36.72,36.72,43676.0,35.6225,35.661,35.3529,35.3529,43676.0
2022-06-15 10:00:00,36.74,36.77,36.64,36.65,27537.0,35.3722,35.4011,35.2759,35.2855,27537.0
2022-06-15 10:10:00,36.69,36.71,36.57,36.63,24249.0,35.3241,35.3433,35.2085,35.2663,24249.0
2022-06-15 10:20:00,36.59,36.77,36.55,36.74,14763.0,35.2278,35.4011,35.1893,35.3722,14763.0
2022-06-15 10:30:00,36.74,36.79,36.63,36.63,28237.0,35.3722,35.4203,35.2663,35.2663,28237.0
2022-06-15 10:40:00,36.64,36.64,36.46,36.46,33561.0,35.2759,35.2759,35.1026,35.1026,33561.0
2022-06-15 10:50:00,36.48,36.49,36.33,36.38,44145.0,35.1219,35.1315,34.9775,35.0256,44145.0
2022-06-15 11:00:00,36.37,36.38,36.25,36.29,33075.0,35.016,35.0256,34.9004,34.9389,33075.0
2022-06-15 11:10:00,36.29,36.36,36.28,36.32,32076.0,34.9389,35.0063,34.9293,34.9678,32076.0
2022-06-15 11:20:00,36.33,36.39,36.26,36.35,28711.0,34.9775,35.0352,34.9101,34.9967,28711.0
2022-06-15 11:30:00,36.35,36.4,36.24,36.26,19662.0,34.9967,35.0449,34.8908,34.9101,19662.0
2022-06-15 11:40:00,36.26,36.33,36.25,36.28,43445.0,34.9101,34.9775,34.9004,34.9293,43445.0
2022-06-15 11:50:00,36.28,36.33,36.21,36.32,14221.0,34.9293,34.9775,34.8619,34.9678,14221.0
2022-06-15 12:00:00,36.32,36.4,36.27,36.28,9968.0,34.9678,35.0449,34.9197,34.9293,9968.0
2022-06-15 12:10:00,36.28,36.42,36.28,36.36,11854.0,34.9293,35.0641,34.9293,35.0063,11854.0
2022-06-15 12:20:00,36.34,36.38,36.31,36.37,18848.0,34.9871,35.0256,34.9582,35.016,18848.0
2022-06-15 12:30:00,36.4,36.42,36.32,36.33,10778.0,35.0449,35.0641,34.9678,34.9775,10778.0
2022-06-15 12:40:00,36.33,36.33,36.23,36.23,9114.0,34.9775,34.9775,34.8812,34.8812,9114.0
2022-06-15 12:50:00,36.23,36.23,36.11,36.12,15125.0,34.8812,34.8812,34.7657,34.7753,15125.0
2022-06-15 13:00:00,36.11,36.11,36.01,36.03,29124.0,34.7657,34.7657,34.6694,34.6886,29124.0
2022-06-15 13:10:00,36.03,36.1,36.02,36.06,28786.0,34.6886,34.756,34.679,34.7175,28786.0
2022-06-15 13:20:00,36.06,36.16,36.04,36.16,17573.0,34.7175,34.8138,34.6983,34.8138,17573.0
2022-06-15 13:30:00,36.16,36.18,36.09,36.15,19022.0,34.8138,34.833,34.7464,34.8042,19022.0
2022-06-15 13:40:00,36.14,36.19,36.06,36.06,13678.0,34.7945,34.8427,34.7175,34.7175,13678.0
2022-06-15 13:50:00,36.04,36.23,36.02,36.22,12095.0,34.6983,34.8812,34.679,34.8716,12095.0
2022-06-15 14:00:00,36.27,36.53,35.81,36.03,43365.0,34.9197,35.17,34.4768,34.6886,43365.0
2022-06-15 14:10:00,36.06,36.57,35.91,36.44,49406.0,34.7175,35.2085,34.5731,35.0834,49406.0
2022-06-15 14:20:00,36.44,36.52,36.26,36.31,26481.0,35.0834,35.1604,34.9101,34.9582,26481.0
2022-06-15 14:30:00,36.36,37.13,35.97,36.99,74065.0,35.0063,35.7477,34.6309,35.6129,74065.0
2022-06-15 14:40:00,36.87,37.52,36.86,37.07,98288.0,35.4974,36.1232,35.4877,35.6899,98288.0
2022-06-15 14:50:00,37.07,37.16,36.68,36.81,60182.0,35.6899,35.7766,35.3144,35.4396,60182.0
2022-06-15 15:00:00,36.83,37.06,36.75,37.05,23052.0,35.4588,35.6803,35.3818,35.6707,23052.0
2022-06-15 15:10:00,37.04,37.18,36.88,37.16,23083.0,35.661,35.7958,35.507,35.7766,23083.0
2022-06-15 15:20:00,37.17,37.48,37.17,37.46,28115.0,35.7862,36.0846,35.7862,36.0654,28115.0
2022-06-15 15:30:00,37.41,37.43,37.09,37.12,91718.0,36.0173,36.0365,35.7092,35.738,91718.0
2022-06-15 15:40:00,37.09,37.1,36.91,37.06,45457.0,35.7092,35.7188,35.5359,35.6803,45457.0
2022-06-15 15:50:00,37.06,37.06,36.97,37.04,63119.0,35.6803,35.6803,35.5936,35.661,63119.0
2022-06-16 09:30:00,36.43,36.73,36.29,36.38,102465.0,35.0737,35.3626,34.9389,35.0256,102465.0
2022-06-16 09:40:00,36.36,36.56,36.27,36.46,54570.0,35.0063,35.1989,34.9197,35.1026,54570.0
2022-06-16 09:50:00,36.45,36.52,36.19,36.19,46028.0,35.093,35.1604,34.8427,34.8427,46028.0
2022-06-16 10:00:00,36.21,36.25,35.97,36.03,38914.0,34.8619,34.9004,34.6309,34.6886,38914.0
2022-06-16 10:10:00,36.02,36.02,35.82,35.89,72837.0,34.679,34.679,34.4864,34.5538,72837.0
2022-06-16 10:20:00,35.9,36.2,35.9,36.2,52051.0,34.5635,34.8523,34.5635,34.8523,52051.0
2022-06-16 10:30:00,36.2,36.36,36.2,36.3,68028.0,34.8523,35.0063,34.8523,34.9486,68028.0
2022-06-16 10:40:00,36.29,36.3,36.13,36.15,32454.0,34.9389,34.9486,34.7849,34.8042,32454.0
2022-06-16 10:50:00,36.15,36.37,36.12,36.29,16050.0,34.8042,35.016,34.7753,34.9389,16050.0
2022-06-16 11:00:00,36.31,36.56,36.31,36.55,35130.0,34.9582,35.1989,34.9582,35.1893,35130.0
2022-06-16 11:10:00,36.57,37.04,36.53,37.04,77577.0,35.2085,35.661,35.17,35.661,77577.0
2022-06-16 11:20:00,37.04,37.31,37.04,37.08,52574.0,35.661,35.921,35.661,35.6995,52574.0
2022-06-16 11:30:00,37.09,37.29,36.99,37.23,58004.0,35.7092,35.9017,35.6129,35.844,58004.0
2022-06-16 11:40:00,37.2,37.33,37.04,37.33,41474.0,35.8151,35.9402,35.661,35.9402,41474.0
2022-06-16 11:50:00,37.34,37.47,37.15,37.41,28297.0,35.9499,36.075,35.7669,36.0173,28297.0
2022-06-16 12:00:00,37.41,37.49,37.24,37.24,21995.0,36.0173,36.0943,35.8536,35.8536,21995.0
2022-06-16 12:10:00,37.23,37.52,37.23,37.49,8040.0,35.844,36.1232,35.844,36.0943,8040.0
2022-06-16 12:20:00,37.5,37.77,37.5,37.74,18106.0,36.1039,36.3638,36.1039,36.335,18106.0
2022-06-16 12:30:00,37.72,37.72,37.52,37.54,27382.0,36.3157,36.3157,36.1232,36.1424,27382.0
2022-06-16 12:40:00,37.57,37.8,37.51,37.77,18819.0,36.1713,36.3927,36.1135,36.3638,18819.0
2022-06-16 12:50:00,37.76,37.77,37.5,37.54,21487.0,36.3542,36.3638,36.1039,36.1424,21487.0
2022-06-16 13:00:00,37.57,37.61,37.42,37.55,13369.0,36.1713,36.2098,36.0269,36.152,13369.0
2022-06-16 13:10:00,37.58,37.58,37.33,37.33,14947.0,36.1809,36.1809,35.9402,35.9402,14947.0
2022-06-16 13:20:00,37.34,37.45,37.25,37.35,18731.0,35.9499,36.0558,35.8632,35.9595,18731.0
2022-06-16 13:30:00,37.28,37.39,37.25,37.36,12482.0,35.8921,35.998,35.8632,35.9691,12482.0
2022-06-16 13:40:00,37.36,37.36,37.19,37.3,9218.0,35.9691,35.9691,35.8054,35.9113,9218.0
2022-06-16 13:50:00,37.32,37.32,37.17,37.2,29551.0,35.9306,35.9306,35.7862,35.8151,29551.0
2022-06-16 14:00:00,37.18,37.23,37.13,37.14,12076.0,35.7958,35.844,35.7477,35.7573,12076.0
2022-06-16 14:10:00,37.16,37.27,37.16,37.27,6517.0,35.7766,35.8825,35.7766,35.8825,6517.0
2022-06-16 14:20:00,37.31,37.31,37.21,37.23,3795.0,35.921,35.921,35.8247,35.844,3795.0
2022-06-16 14:30:00,37.24,37.3,37.2,37.26,6009.0,35.8536,35.9113,35.8151,35.8728,6009.0
2022-06-16 14:40:00,37.28,37.36,37.17,37.19,7177.0,35.8921,35.9691,35.7862,35.8054,7177.0
2022-06-16 14:50:00,37.2,37.29,37.19,37.24,10235.0,35.8151,35.9017,35.8054,35.8536,10235.0
2022-06-16 15:00:00,37.27,37.5,37.27,37.5,20787.0,35.8825,36.1039,35.8825,36.1039,20787.0
2022-06-16 15:10:00,37.52,37.56,37.4,37.45,13328.0,36.1232,36.1617,36.0076,36.0558,13328.0
2022-06-16 15:20:00,37.46,37.5,37.43,37.46,14353.0,36.0654,36.1039,36.0365,36.0654,14353.0
2022-06-16 15:30:00,37.46,37.49,37.33,37.49,38138.0,36.0654,36.0943,35.9402,36.0943,38138.0
2022-06-16 15:40:00,37.5,37.56,37.43,37.43,78781.0,36.1039,36.1617,36.0365,36.0365,78781.0
2022-06-16 15:50:00,37.44,37.52,37.41,37.48,109342.0,36.0461,36.1232,36.0173,36.0846,109342.0
2022-06-17 09:30:00,37.22,37.29,36.73,36.74,72197.0,35.8343,35.9017,35.3626,35.3722,72197.0
2022-06-17 09:40:00,36.75,37.25,36.75,37.08,34974.0,35.3818,35.8632,35.3818,35.6995,34974.0
2022-06-17 09:50:00,37.04,37.14,36.83,36.86,22290.0,35.661,35.7573,35.4588,35.4877,22290.0
2022-06-17 10:00:00,36.85,36.85,36.6,36.63,23966.0,35.4781,35.4781,35.2374,35.2663,23966.0
2022-06-17 10:10:00,36.63,36.69,36.47,36.5,23321.0,35.2663,35.3241,35.1122,35.1411,23321.0
2022-06-17 10:20:00,36.52,36.7,36.44,36.7,29098.0,35.1604,35.3337,35.0834,35.3337,29098.0
2022-06-17 10:30:00,36.7,36.71,36.51,36.67,18161.0,35.3337,35.3433,35.1508,35.3048,18161.0
2022-06-17 10:40:00,36.68,36.71,36.47,36.5,30566.0,35.3144,35.3433,35.1122,35.1411,30566.0
2022-06-17 10:50:00,36.46,36.55,36.37,36.47,40788.0,35.1026,35.1893,35.016,35.1122,40788.0
2022-06-17 11:00:00,36.48,36.67,36.39,36.66,36888.0,35.1219,35.3048,35.0352,35.2952,36888.0
2022-06-17 11:10:00,36.65,36.65,36.41,36.61,26294.0,35.2855,35.2855,35.0545,35.247,26294.0
2022-06-17 11:20:00,36.62,36.63,36.5,36.58,22986.0,35.2567,35.2663,35.1411,35.2182,22986.0
2022-06-17 11:30:00,36.58,36.86,36.58,36.85,42373.0,35.2182,35.4877,35.2182,35.4781,42373.0
2022-06-17 11:40:00,36.86,36.87,36.8,36.8,25376.0,35.4877,35.4974,35.43,35.43,25376.0
2022-06-17 11:50:00,36.8,36.8,36.65,36.73,18630.0,35.43,35.43,35.2855,35.3626,18630.0
2022-06-17 12:00:00,36.69,36.76,36.6,36.71,14581.0,35.3241,35.3915,35.2374,35.3433,14581.0
2022-06-17 12:10:00,36.73,36.8,36.66,36.72,15537.0,35.3626,35.43,35.2952,35.3529,15537.0
2022-06-17 12:20:00,36.71,36.8,36.68,36.78,9690.0,35.3433,35.43,35.3144,35.4107,9690.0
2022-06-17 12:30:00,36.81,36.81,36.7,36.77,8724.0,35.4396,35.4396,35.3337,35.4011,8724.0
2022-06-17 12:40:00,36.73,36.75,36.62,36.62,10592.0,35.3626,35.3818,35.2567,35.2567,10592.0
2022-06-17 12:50:00,36.66,36.67,36.58,36.66,5468.0,35.2952,35.3048,35.2182,35.2952,5468.0
2022-06-17 13:00:00,36.63,36.82,36.6,36.79,12527.0,35.2663,35.4492,35.2374,35.4203,12527.0
2022-06-17 13:10:00,36.79,36.79,36.66,36.66,9394.0,35.4203,35.4203,35.2952,35.2952,9394.0
2022-06-17 13:20:00,36.65,36.7,36.52,36.56,12088.0,35.2855,35.3337,35.1604,35.1989,12088.0
2022-06-17 13:30:00,36.57,36.63,36.51,36.53,8695.0,35.2085,35.2663,35.1508,35.17,8695.0
2022-06-17 13:40:00,36.54,36.62,36.52,36.58,7464.0,35.1796,35.2567,35.1604,35.2182,7464.0
2022-06-17 13:50:00,36.59,36.69,36.59,36.64,16874.0,35.2278,35.3241,35.2278,35.2759,16874.0
2022-06-17 14:00:00,36.65,36.71,36.63,36.65,14638.0,35.2855,35.3433,35.2663,35.2855,14638.0
2022-06-17 14:10:00,36.67,36.85,36.65,36.85,17842.0,35.3048,35.4781,35.2855,35.4781,17842.0
2022-06-17 14:20:00,36.87,36.91,36.83,36.83,13380.0,35.4974,35.5359,35.4588,35.4588,13380.0
2022-06-17 14:30:00,36.83,36.92,36.81,36.92,14488.0,35.4588,35.5455,35.4396,35.5455,14488.0
2022-06-17 14:40:00,36.92,36.96,36.86,36.88,18078.0,35.5455,35.584,35.4877,35.507,18078.0
2022-06-17 14:50:00,36.87,36.87,36.79,36.81,12860.0,35.4974,35.4974,35.4203,35.4396,12860.0
2022-06-17 15:00:00,36.81,36.89,36.75,36.75,24303.0,35.4396,35.5166,35.3818,35.3818,24303.0
2022-06-17 15:10:00,36.75,36.81,36.71,36.81,18323.0,35.3818,35.4396,35.3433,35.4396,18323.0
2022-06-17 15:20:00,36.82,36.94,36.82,36.88,27517.0,35.4492,35.5648,35.4492,35.507,27517.0
2022-06-17 15:30:00,36.88,36.89,36.8,36.87,33210.0,35.507,35.5166,35.43,35.4974,33210.0
2022-06-17 15:40:00,36.87,36.89,36.79,36.81,41398.0,35.4974,35.5166,35.4203,35.4396,41398.0
2022-06-17 15:50:00,36.8,36.85,36.68,36.73,142388.0,35.43,35.4781,35.3144,35.3626,142388.0
2022-06-21 09:30:00,36.77,36.9,36.47,36.53,67313.0,35.4011,35.5262,35.1122,35.17,67313.0
2022-06-21 09:40:00,36.52,36.66,36.36,36.64,43228.0,35.1604,35.2952,35.0063,35.2759,43228.0
2022-06-21 09:50:00,36.62,36.99,36.59,36.97,56320.0,35.2567,35.6129,35.2278,35.5936,56320.0
2022-06-21 10:00:00,36.94,37.05,36.92,36.96,59659.0,35.5648,35.6707,35.5455,35.584,59659.0
2022-06-21 10:10:00,36.93,37.05,36.88,37.05,12710.0,35.5551,35.6707,35.507,35.6707,12710.0
2022-06-21 10:20:00,37.03,37.07,36.96,37.05,10803.0,35.6514,35.6899,35.584,35.6707,10803.0
2022-06-21 10:30:00,37.07,37.41,37.06,37.32,17553.0,35.6899,36.0173,35.6803,35.9306,17553.0
2022-06-21 10:40:00,37.34,37.43,37.21,37.21,7448.0,35.9499,36.0365,35.8247,35.8247,7448.0
2022-06-21 10:50:00,37.17,37.23,37.14,37.18,12506.0,35.7862,35.844,35.7573,35.7958,12506.0
2022-06-21 11:00:00,37.22,37.23,37.1,37.13,11498.0,35.8343,35.844,35.7188,35.7477,11498.0
2022-06-21 11:10:00,37.08,37.08,36.92,36.92,12124.0,35.6995,35.6995,35.5455,35.5455,12124.0
2022-06-21 11:20:00,36.93,37.19,36.93,37.18,18454.0,35.5551,35.8054,35.5551,35.7958,18454.0
2022-06-21 11:30:00,37.16,37.23,37.02,37.03,6055.0,35.7766,35.844,35.6418,35.6514,6055.0
2022-06-21 11:40:00,37.06,37.11,36.92,37.04,12302.0,35.6803,35.7284,35.5455,35.661,12302.0
2022-06-21 11:50:00,37.06,37.06,36.96,36.98,5265.0,35.6803,35.6803,35.584,35.6033,5265.0
2022-06-21 12:00:00,36.98,37.05,36.95,36.95,5940.0,35.6033,35.6707,35.5744,35.5744,5940.0
2022-06-21 12:10:00,36.95,36.95,36.82,36.89,17967.0,35.5744,35.5744,35.4492,35.5166,17967.0
2022-06-21 12:20:00,36.88,36.89,36.76,36.85,16569.0,35.507,35.5166,35.3915,35.4781,16569.0
2022-06-21 12:30:00,36.85,36.85,36.74,36.84,7914.0,35.4781,35.4781,35.3722,35.4685,7914.0
2022-06-21 12:40:00,36.84,36.99,36.84,36.99,9151.0,35.4685,35.6129,35.4685,35.6129,9151.0
2022-06-21 12:50:00,37.01,37.04,36.99,37.03,13250.0,35.6321,35.661,35.6129,35.6514,13250.0
2022-06-21 13:00:00,37.02,37.02,36.93,36.99,7271.0,35.6418,35.6418,35.5551,35.6129,7271.0
2022-06-21 13:10:00,37.04,37.07,37.02,37.02,4208.0,35.661,35.6899,35.6418,35.6418,4208.0
2022-06-21 13:20:00,37.02,37.03,36.99,37.0,2081.0,35.6418,35.6514,35.6129,35.6225,2081.0
2022-06-21 13:30:00,36.99,37.0,36.93,36.93,4240.0,35.6129,35.6225,35.5551,35.5551,4240.0
2022-06-21 13:40:00,36.91,36.91,36.79,36.85,9323.0,35.5359,35.5359,35.4203,35.4781,9323.0
2022-06-21 13:50:00,36.84,36.93,36.84,36.9,5926.0,35.4685,35.5551,35.4685,35.5262,5926.0
2022-06-21 14:00:00,36.88,36.99,36.87,36.98,11322.0,35.507,35.6129,35.4974,35.6033,11322.0
2022-06-21 14:10:00,36.99,36.99,36.9,36.93,7548.0,35.6129,35.6129,35.5262,35.5551,7548.0
2022-06-21 14:20:00,36.93,36.99,36.91,36.91,5063.0,35.5551,35.6129,35.5359,35.5359,5063.0
2022-06-21 14:30:00,36.93,37.01,36.93,36.98,9983.0,35.5551,35.6321,35.5551,35.6033,9983.0
2022-06-21 14:40:00,36.99,37.03,36.87,36.87,10925.0,35.6129,35.6514,35.4974,35.4974,10925.0
2022-06-21 14:50:00,36.88,36.89,36.81,36.81,14233.0,35.507,35.5166,35.4396,35.4396,14233.0
2022-06-21 15:00:00,36.79,36.87,36.79,36.84,9157.0,35.4203,35.4974,35.4203,35.4685,9157.0
2022-06-21 15:10:00,36.85,36.9,36.84,36.88,6295.0,35.4781,35.5262,35.4685,35.507,6295.0
2022-06-21 15:20:00,36.87,36.87,36.78,36.82,14489.0,35.4974,35.4974,35.4107,35.4492,14489.0
2022-06-21 15:30:00,36.82,36.82,36.73,36.74,12765.0,35.4492,35.4492,35.3626,35.3722,12765.0
2022-06-21 15:40:00,36.74,36.79,36.73,36.76,24568.0,35.3722,35.4203,35.3626,35.3915,24568.0
2022-06-21 15:50:00,36.77,36.81,36.73,36.74,56002.0,35.4011,35.4396,35.3626,35.3722,56002.0
2022-06-22 09:30:00,36.56,36.64,36.01,36.27,66871.0,35.1989,35.2759,34.6694,34.9197,66871.0
2022-06-22 09:40:00,36.31,36.62,36.16,36.58,48985.0,34.9582,35.2567,34.8138,35.2182,48985.0
2022-06-22 09:50:00,36.58,37.16,36.53,37.01,127359.0,35.2182,35.7766,35.17,35.6321,127359.0
2022-06-22 10:00:00,37.01,37.04,36.66,36.87,59751.0,35.6321,35.661,35.2952,35.4974,59751.0
2022-06-22 10:10:00,36.86,37.13,36.85,36.94,58924.0,35.4877,35.7477,35.4781,35.5648,58924.0
2022-06-22 10:20:00,36.94,37.21,36.93,37.15,20612.0,35.5648,35.8247,35.5551,35.7669,20612.0
2022-06-22 10:30:00,37.14,37.14,36.83,36.84,17391.0,35.7573,35.7573,35.4588,35.4685,17391.0
2022-06-22 10:40:00,36.81,36.81,36.63,36.79,18166.0,35.4396,35.4396,35.2663,35.4203,18166.0
2022-06-22 10:50:00,36.8,36.8,36.7,36.7,18121.0,35.43,35.43,35.3337,35.3337,18121.0
2022-06-22 11:00:00,36.72,36.72,36.53,36.59,17100.0,35.3529,35.3529,35.17,35.2278,17100.0
2022-06-22 11:10:00,36.59,36.61,36.47,36.53,9308.0,35.2278,35.247,35.1122,35.17,9308.0
2022-06-22 11:20:00,36.54,36.6,36.4,36.43,24075.0,35.1796,35.2374,35.0449,35.0737,24075.0
2022-06-22 11:30:00,36.43,36.51,36.34,36.37,16267.0,35.0737,35.1508,34.9871,35.016,16267.0
2022-06-22 11:40:00,36.42,36.44,36.25,36.3,6842.0,35.0641,35.0834,34.9004,34.9486,6842.0
2022-06-22 11:50:00,36.29,36.29,36.21,36.22,13741.0,34.9389,34.9389,34.8619,34.8716,13741.0
2022-06-22 12:00:00,36.2,36.29,36.08,36.14,13127.0,34.8523,34.9389,34.7368,34.7945,13127.0
2022-06-22 12:10:00,36.14,36.23,36.13,36.23,7716.0,34.7945,34.8812,34.7849,34.8812,7716.0
2022-06-22 12:20:00,36.19,36.25,36.13,36.13,4508.0,34.8427,34.9004,34.7849,34.7849,4508.0
2022-06-22 12:30:00,36.11,36.27,36.11,36.27,5217.0,34.7657,34.9197,34.7657,34.9197,5217.0
2022-06-22 12:40:00,36.28,36.33,36.27,36.27,3676.0,34.9293,34.9775,34.9197,34.9197,3676.0
2022-06-22 12:50:00,36.28,36.31,36.22,36.22,5569.0,34.9293,34.9582,34.8716,34.8716,5569.0
2022-06-22 13:00:00,36.24,36.24,36.17,36.18,3500.0,34.8908,34.8908,34.8234,34.833,3500.0
2022-06-22 13:10:00,36.2,36.21,36.18,36.2,2734.0,34.8523,34.8619,34.833,34.8523,2734.0
2022-06-22 13:20:00,36.18,36.25,36.18,36.23,10955.0,34.833,34.9004,34.833,34.8812,10955.0
2022-06-22 13:30:00,36.21,36.34,36.19,36.34,4453.0,34.8619,34.9871,34.8427,34.9871,4453.0
2022-06-22 13:40:00,36.35,36.46,36.35,36.46,8989.0,34.9967,35.1026,34.9967,35.1026,8989.0
2022-06-22 13:50:00,36.45,36.46,36.37,36.45,27958.0,35.093,35.1026,35.016,35.093,27958.0
2022-06-22 14:00:00,36.45,36.52,36.38,36.52,4847.0,35.093,35.1604,35.0256,35.1604,4847.0
2022-06-22 14:10:00,36.52,36.52,36.38,36.38,12064.0,35.1604,35.1604,35.0256,35.0256,12064.0
2022-06-22 14:20:00,36.38,36.43,36.35,36.39,9481.0,35.0256,35.0737,34.9967,35.0352,9481.0
2022-06-22 14:30:00,36.37,36.39,36.28,36.32,7124.0,35.016,35.0352,34.9293,34.9678,7124.0
2022-06-22 14:40:00,36.32,36.32,36.25,36.25,11194.0,34.9678,34.9678,34.9004,34.9004,11194.0
2022-06-22 14:50:00,36.23,36.26,36.19,36.23,11923.0,34.8812,34.9101,34.8427,34.8812,11923.0
2022-06-22 15:00:00,36.19,36.27,36.16,36.2,7979.0,34.8427,34.9197,34.8138,34.8523,7979.0
2022-06-22 15:10:00,36.18,36.24,36.16,36.24,7033.0,34.833,34.8908,34.8138,34.8908,7033.0
2022-06-22 15:20:00,36.25,36.27,36.16,36.2,10477.0,34.9004,34.9197,34.8138,34.8523,10477.0
2022-06-22 15:30:00,36.2,36.26,36.19,36.21,12216.0,34.8523,34.9101,34.8427,34.8619,12216.0
2022-06-22 15:40:00,36.22,36.22,36.1,36.13,31205.0,34.8716,34.8716,34.756,34.7849,31205.0
2022-06-22 15:50:00,36.13,36.14,35.95,35.98,135397.0,34.7849,34.7945,34.6116,34.6405,135397.0
2022-06-23 09:30:00,35.77,35.83,35.47,35.47,126810.0,34.4383,34.4961,34.1495,34.1495,126810.0
2022-06-23 09:40:00,35.46,36.0,35.4,35.78,131249.0,34.1398,34.6597,34.0821,34.4479,131249.0
2022-06-23 09:50:00,35.76,35.97,35.7,35.9,105180.0,34.4287,34.6309,34.3709,34.5635,105180.0
2022-06-23 10:00:00,35.95,36.0,35.73,35.81,92876.0,34.6116,34.6597,34.3998,34.4768,92876.0
2022-06-23 10:10:00,35.82,35.9,35.55,35.57,47596.0,34.4864,34.5635,34.2265,34.2458,47596.0
2022-06-23 10:20:00,35.57,35.76,35.57,35.69,32346.0,34.2458,34.4287,34.2458,34.3613,32346.0
2022-06-23 10:30:00,35.7,35.75,35.58,35.7,14902.0,34.3709,34.4191,34.2554,34.3709,14902.0
2022-06-23 10:40:00,35.71,35.72,35.57,35.57,12101.0,34.3805,34.3902,34.2458,34.2458,12101.0
2022-06-23 10:50:00,35.57,35.68,35.52,35.59,15802.0,34.2458,34.3517,34.1976,34.265,15802.0
2022-06-23 11:00:00,35.58,35.62,35.4,35.51,24657.0,34.2554,34.2939,34.0821,34.188,24657.0
2022-06-23 11:10:00,35.54,35.57,35.4,35.41,19928.0,34.2169,34.2458,34.0821,34.0917,19928.0
2022-06-23 11:20:00,35.4,35.42,35.19,35.19,56684.0,34.0821,34.1013,33.8799,33.8799,56684.0
2022-06-23 11:30:00,35.19,35.2,35.0,35.0,47959.0,33.8799,33.8895,33.697,33.697,47959.0
2022-06-23 11:40:00,35.0,35.04,34.89,34.95,39528.0,33.697,33.7355,33.5911,33.6488,39528.0
2022-06-23 11:50:00,34.95,35.0,34.79,34.8,13630.0,33.6488,33.697,33.4948,33.5044,13630.0
2022-06-23 12:00:00,34.8,34.82,34.69,34.76,30365.0,33.5044,33.5237,33.3985,33.4659,30365.0
2022-06-23 12:10:00,34.69,34.72,34.53,34.61,29672.0,33.3985,33.4274,33.2445,33.3215,29672.0
2022-06-23 12:20:00,34.6,34.65,34.35,34.35,28191.0,33.3119,33.36,33.0712,33.0712,28191.0
2022-06-23 12:30:00,34.35,34.39,34.27,34.28,24395.0,33.0712,33.1097,32.9942,33.0038,24395.0
2022-06-23 12:40:00,34.27,34.36,34.2,34.32,24932.0,32.9942,33.0808,32.9268,33.0423,24932.0
2022-06-23 12:50:00,34.3,34.3,34.17,34.17,25713.0,33.023,33.023,32.8979,32.8979,25713.0
2022-06-23 13:00:00,34.16,34.17,34.03,34.15,27408.0,32.8882,32.8979,32.7631,32.8786,27408.0
2022-06-23 13:10:00,34.13,34.22,34.13,34.21,20288.0,32.8594,32.946,32.8594,32.9364,20288.0
2022-06-23 13:20:00,34.21,34.28,34.15,34.2,14675.0,32.9364,33.0038,32.8786,32.9268,14675.0
2022-06-23 13:30:00,34.18,34.28,34.15,34.18,9762.0,32.9075,33.0038,32.8786,32.9075,9762.0
2022-06-23 13:40:00,34.19,34.2,34.1,34.13,29710.0,32.9171,32.9268,32.8305,32.8594,29710.0
2022-06-23 13:50:00,34.14,34.16,34.07,34.11,17638.0,32.869,32.8882,32.8016,32.8401,17638.0
2022-06-23 14:00:00,34.16,34.2,34.11,34.12,18246.0,32.8882,32.9268,32.8401,32.8497,18246.0
2022-06-23 14:10:00,34.12,34.15,34.04,34.09,32480.0,32.8497,32.8786,32.7727,32.8209,32480.0
2022-06-23 14:20:00,34.09,34.12,34.03,34.11,24353.0,32.8209,32.8497,32.7631,32.8401,24353.0
2022-06-23 14:30:00,34.1,34.12,34.04,34.09,15680.0,32.8305,32.8497,32.7727,32.8209,15680.0
2022-06-23 14:40:00,34.09,34.1,34.04,34.06,27845.0,32.8209,32.8305,32.7727,32.792,27845.0
2022-06-23 14:50:00,34.05,34.06,33.99,34.03,27695.0,32.7823,32.792,32.7246,32.7631,27695.0
2022-06-23 15:00:00,34.03,34.12,33.99,34.05,22868.0,32.7631,32.8497,32.7246,32.7823,22868.0
2022-06-23 15:10:00,34.03,34.2,34.03,34.17,47275.0,32.7631,32.9268,32.7631,32.8979,47275.0
2022-06-23 15:20:00,34.17,34.28,34.15,34.26,31716.0,32.8979,33.0038,32.8786,32.9845,31716.0
2022-06-23 15:30:00,34.26,34.35,34.25,34.33,39281.0,32.9845,33.0712,32.9749,33.0519,39281.0
2022-06-23 15:40:00,34.34,34.42,34.33,34.37,76666.0,33.0615,33.1386,33.0519,33.0904,76666.0
2022-06-23 15:50:00,34.37,34.38,34.25,34.34,183772.0,33.0904,33.1001,32.9749,33.0615,183772.0
2022-06-24 09:30:00,34.4,34.64,34.18,34.24,90351.0,33.1193,33.3504,32.9075,32.9653,90351.0
2022-06-24 09:40:00,34.24,34.5,34.15,34.39,47822.0,32.9653,33.2156,32.8786,33.1097,47822.0
2022-06-24 09:50:00,34.43,34.61,34.32,34.36,45926.0,33.1482,33.3215,33.0423,33.0808,45926.0
2022-06-24 10:00:00,34.37,34.88,34.37,34.84,85545.0,33.0904,33.5814,33.0904,33.5429,85545.0
2022-06-24 10:10:00,34.84,34.93,34.79,34.93,60893.0,33.5429,33.6296,33.4948,33.6296,60893.0
2022-06-24 10:20:00,34.94,35.15,34.94,35.15,30259.0,33.6392,33.8414,33.6392,33.8414,30259.0
2022-06-24 10:30:00,35.14,35.29,35.1,35.24,34731.0,33.8318,33.9762,33.7933,33.928,34731.0
2022-06-24 10:40:00,35.23,35.33,35.12,35.33,26209.0,33.9184,34.0147,33.8125,34.0147,26209.0
2022-06-24 10:50:00,35.35,35.38,35.21,35.25,23827.0,34.0339,34.0628,33.8992,33.9377,23827.0
2022-06-24 11:00:00,35.23,35.38,35.22,35.31,13589.0,33.9184,34.0628,33.9088,33.9954,13589.0
2022-06-24 11:10:00,35.31,35.36,35.27,35.32,14404.0,33.9954,34.0436,33.9569,34.0051,14404.0
2022-06-24 11:20:00,35.31,35.43,35.31,35.43,36960.0,33.9954,34.111,33.9954,34.111,36960.0
2022-06-24 11:30:00,35.44,35.49,35.33,35.39,25452.0,34.1206,34.1687,34.0147,34.0725,25452.0
2022-06-24 11:40:00,35.34,35.45,35.34,35.42,13980.0,34.0243,34.1302,34.0243,34.1013,13980.0
2022-06-24 11:50:00,35.4,35.45,35.35,35.39,17421.0,34.0821,34.1302,34.0339,34.0725,17421.0
2022-06-24 12:00:00,35.39,35.46,35.38,35.43,14282.0,34.0725,34.1398,34.0628,34.111,14282.0
2022-06-24 12:10:00,35.48,35.5,35.45,35.49,7092.0,34.1591,34.1784,34.1302,34.1687,7092.0
2022-06-24 12:20:00,35.48,35.48,35.32,35.34,19948.0,34.1591,34.1591,34.0051,34.0243,19948.0
2022-06-24 12:30:00,35.34,35.34,35.26,35.34,16934.0,34.0243,34.0243,33.9473,34.0243,16934.0
2022-06-24 12:40:00,35.35,35.36,35.32,35.36,21572.0,34.0339,34.0436,34.0051,34.0436,21572.0
2022-06-24 12:50:00,35.37,35.37,35.27,35.32,36011.0,34.0532,34.0532,33.9569,34.0051,36011.0
2022-06-24 13:00:00,35.32,35.36,35.32,35.35,23083.0,34.0051,34.0436,34.0051,34.0339,23083.0
2022-06-24 13:10:00,35.35,35.38,35.34,35.36,12748.0,34.0339,34.0628,34.0243,34.0436,12748.0
2022-06-24 13:20:00,35.36,35.52,35.36,35.49,16792.0,34.0436,34.1976,34.0436,34.1687,16792.0
2022-06-24 13:30:00,35.49,35.52,35.47,35.49,13908.0,34.1687,34.1976,34.1495,34.1687,13908.0
2022-06-24 13:40:00,35.48,35.48,35.41,35.47,9366.0,34.1591,34.1591,34.0917,34.1495,9366.0
2022-06-24 13:50:00,35.48,35.48,35.39,35.46,7279.0,34.1591,34.1591,34.0725,34.1398,7279.0
2022-06-24 14:00:00,35.48,35.53,35.48,35.52,22514.0,34.1591,34.2072,34.1591,34.1976,22514.0
2022-06-24 14:10:00,35.52,35.58,35.51,35.57,19557.0,34.1976,34.2554,34.188,34.2458,19557.0
2022-06-24 14:20:00,35.56,35.62,35.55,35.61,15555.0,34.2361,34.2939,34.2265,34.2843,15555.0
2022-06-24 14:30:00,35.61,35.63,35.58,35.63,13517.0,34.2843,34.3035,34.2554,34.3035,13517.0
2022-06-24 14:40:00,35.63,35.67,35.63,35.66,13377.0,34.3035,34.342,34.3035,34.3324,13377.0
2022-06-24 14:50:00,35.65,35.68,35.58,35.58,27302.0,34.3228,34.3517,34.2554,34.2554,27302.0
2022-06-24 15:00:00,35.58,35.6,35.49,35.5,25019.0,34.2554,34.2746,34.1687,34.1784,25019.0
2022-06-24 15:10:00,35.47,35.51,35.41,35.48,16124.0,34.1495,34.188,34.0917,34.1591,16124.0
2022-06-24 15:20:00,35.48,35.56,35.46,35.49,19407.0,34.1591,34.2361,34.1398,34.1687,19407.0
2022-06-24 15:30:00,35.49,35.58,35.49,35.54,23060.0,34.1687,34.2554,34.1687,34.2169,23060.0
2022-06-24 15:40:00,35.55,35.58,35.51,35.55,44311.0,34.2265,34.2554,34.188,34.2265,44311.0
2022-06-24 15:50:00,35.55,35.63,35.52,35.56,268100.0,34.2265,34.3035,34.1976,34.2361,268100.0
2022-06-27 09:30:00,35.28,35.28,34.55,34.69,82439.0,33.9666,33.9666,33.2637,33.3985,82439.0
2022-06-27 09:40:00,34.7,35.11,34.64,34.96,81704.0,33.4081,33.8029,33.3504,33.6585,81704.0
2022-06-27 09:50:00,34.97,35.24,34.96,35.21,36003.0,33.6681,33.928,33.6585,33.8992,36003.0
2022-06-27 10:00:00,35.2,35.29,34.96,34.96,52848.0,33.8895,33.9762,33.6585,33.6585,52848.0
2022-06-27 10:10:00,34.96,34.99,34.82,34.88,28697.0,33.6585,33.6873,33.5237,33.5814,28697.0
2022-06-27 10:20:00,34.88,34.91,34.67,34.76,21215.0,33.5814,33.6103,33.3793,33.4659,21215.0
2022-06-27 10:30:00,34.71,34.81,34.69,34.74,13669.0,33.4178,33.514,33.3985,33.4467,13669.0
2022-06-27 10:40:00,34.74,34.83,34.67,34.83,20749.0,33.4467,33.5333,33.3793,33.5333,20749.0
2022-06-27 10:50:00,34.88,35.01,34.87,34.92,31017.0,33.5814,33.7066,33.5718,33.62,31017.0
2022-06-27 11:00:00,34.92,34.92,34.75,34.91,22001.0,33.62,33.62,33.4563,33.6103,22001.0
2022-06-27 11:10:00,34.9,34.97,34.82,34.86,43343.0,33.6007,33.6681,33.5237,33.5622,43343.0
2022-06-27 11:20:00,34.83,35.06,34.79,35.06,27124.0,33.5333,33.7547,33.4948,33.7547,27124.0
2022-06-27 11:30:00,35.08,35.09,35.03,35.04,18114.0,33.774,33.7836,33.7259,33.7355,18114.0
2022-06-27 11:40:00,35.05,35.18,35.05,35.18,19360.0,33.7451,33.8703,33.7451,33.8703,19360.0
2022-06-27 11:50:00,35.19,35.25,35.1,35.19,46965.0,33.8799,33.9377,33.7933,33.8799,46965.0
2022-06-27 12:00:00,35.18,35.22,35.1,35.22,36175.0,33.8703,33.9088,33.7933,33.9088,36175.0
2022-06-27 12:10:00,35.2,35.22,35.13,35.15,36222.0,33.8895,33.9088,33.8221,33.8414,36222.0
2022-06-27 12:20:00,35.15,35.16,35.05,35.09,34089.0,33.8414,33.851,33.7451,33.7836,34089.0
2022-06-27 12:30:00,35.09,35.09,34.97,35.08,32460.0,33.7836,33.7836,33.6681,33.774,32460.0
2022-06-27 12:40:00,35.07,35.17,35.05,35.12,22715.0,33.7644,33.8606,33.7451,33.8125,22715.0
2022-06-27 12:50:00,35.11,35.18,35.1,35.11,24889.0,33.8029,33.8703,33.7933,33.8029,24889.0
2022-06-27 13:00:00,35.1,35.18,34.95,35.0,34089.0,33.7933,33.8703,33.6488,33.697,34089.0
2022-06-27 13:10:00,35.0,35.09,34.98,35.04,25128.0,33.697,33.7836,33.6777,33.7355,25128.0
2022-06-27 13:20:00,35.07,35.07,34.98,35.0,33811.0,33.7644,33.7644,33.6777,33.697,33811.0
2022-06-27 13:30:00,34.97,35.09,34.96,35.08,33794.0,33.6681,33.7836,33.6585,33.774,33794.0
2022-06-27 13:40:00,35.09,35.1,34.99,35.09,30657.0,33.7836,33.7933,33.6873,33.7836,30657.0
2022-06-27 13:50:00,35.1,35.17,35.08,35.1,39753.0,33.7933,33.8606,33.774,33.7933,39753.0
2022-06-27 14:00:00,35.09,35.18,35.08,35.14,31554.0,33.7836,33.8703,33.774,33.8318,31554.0
2022-06-27 14:10:00,35.13,35.23,35.12,35.21,24032.0,33.8221,33.9184,33.8125,33.8992,24032.0
2022-06-27 14:20:00,35.2,35.23,35.16,35.18,36207.0,33.8895,33.9184,33.851,33.8703,36207.0
2022-06-27 14:30:00,35.18,35.23,35.16,35.22,26055.0,33.8703,33.9184,33.851,33.9088,26055.0
2022-06-27 14:40:00,35.22,35.25,35.18,35.24,24510.0,33.9088,33.9377,33.8703,33.928,24510.0
2022-06-27 14:50:00,35.24,35.3,35.21,35.25,40007.0,33.928,33.9858,33.8992,33.9377,40007.0
2022-06-27 15:00:00,35.25,35.25,35.16,35.23,51573.0,33.9377,33.9377,33.851,33.9184,51573.0
2022-06-27 15:10:00,35.24,35.36,35.24,35.31,48203.0,33.928,34.0436,33.928,33.9954,48203.0
2022-06-27 15:20:00,35.32,35.33,35.29,35.31,51398.0,34.0051,34.0147,33.9762,33.9954,51398.0
2022-06-27 15:30:00,35.3,35.3,35.2,35.22,51520.0,33.9858,33.9858,33.8895,33.9088,51520.0
2022-06-27 15:40:00,35.22,35.34,35.21,35.29,94045.0,33.9088,34.0243,33.8992,33.9762,94045.0
2022-06-27 15:50:00,35.27,35.28,35.2,35.24,163258.0,33.9569,33.9666,33.8895,33.928,163258.0
2022-06-28 09:30:00,35.28,35.42,35.1,35.18,34241.0,33.9666,34.1013,33.7933,33.8703,34241.0
2022-06-28 09:40:00,35.06,35.13,34.93,34.99,11108.0,33.7547,33.8221,33.6296,33.6873,11108.0
2022-06-28 09:50:00,34.99,34.99,34.8,34.85,13099.0,33.6873,33.6873,33.5044,33.5526,13099.0
2022-06-28 10:00:00,34.82,34.87,34.7,34.86,24697.0,33.5237,33.5718,33.4081,33.5622,24697.0
2022-06-28 10:10:00,34.85,34.93,34.84,34.88,39221.0,33.5526,33.6296,33.5429,33.5814,39221.0
2022-06-28 10:20:00,34.88,35.0,34.75,34.75,16718.0,33.5814,33.697,33.4563,33.4563,16718.0
2022-06-28 10:30:00,34.74,34.74,34.38,34.43,56489.0,33.4467,33.4467,33.1001,33.1482,56489.0
2022-06-28 10:40:00,34.46,34.5,34.43,34.46,11475.0,33.1771,33.2156,33.1482,33.1771,11475.0
2022-06-28 10:50:00,34.44,34.46,34.35,34.43,14145.0,33.1578,33.1771,33.0712,33.1482,14145.0
2022-06-28 11:00:00,34.44,34.53,34.33,34.44,20834.0,33.1578,33.2445,33.0519,33.1578,20834.0
2022-06-28 11:10:00,34.45,34.47,34.32,34.33,14735.0,33.1675,33.1867,33.0423,33.0519,14735.0
2022-06-28 11:20:00,34.33,34.34,34.27,34.31,19453.0,33.0519,33.0615,32.9942,33.0327,19453.0
2022-06-28 11:30:00,34.31,34.35,34.18,34.22,24338.0,33.0327,33.0712,32.9075,32.946,24338.0
2022-06-28 11:40:00,34.2,34.24,34.17,34.22,17390.0,32.9268,32.9653,32.8979,32.946,17390.0
2022-06-28 11:50:00,34.21,34.27,34.14,34.23,15640.0,32.9364,32.9942,32.869,32.9556,15640.0
2022-06-28 12:00:00,34.24,34.25,34.13,34.24,12527.0,32.9653,32.9749,32.8594,32.9653,12527.0
2022-06-28 12:10:00,34.24,34.31,34.21,34.24,21267.0,32.9653,33.0327,32.9364,32.9653,21267.0
2022-06-28 12:20:00,34.25,34.31,34.22,34.28,12871.0,32.9749,33.0327,32.946,33.0038,12871.0
2022-06-28 12:30:00,34.27,34.31,34.24,34.26,11208.0,32.9942,33.0327,32.9653,32.9845,11208.0
2022-06-28 12:40:00,34.27,34.31,34.23,34.23,9573.0,32.9942,33.0327,32.9556,32.9556,9573.0
2022-06-28 12:50:00,34.23,34.3,34.21,34.3,12213.0,32.9556,33.023,32.9364,33.023,12213.0
2022-06-28 13:00:00,34.3,34.3,34.18,34.18,18823.0,33.023,33.023,32.9075,32.9075,18823.0
2022-06-28 13:10:00,34.18,34.2,34.12,34.12,11708.0,32.9075,32.9268,32.8497,32.8497,11708.0
2022-06-28 13:20:00,34.11,34.11,34.07,34.08,19649.0,32.8401,32.8401,32.8016,32.8112,19649.0
2022-06-28 13:30:00,34.08,34.12,34.01,34.02,18440.0,32.8112,32.8497,32.7438,32.7535,18440.0
2022-06-28 13:40:00,34.01,34.07,34.01,34.03,13541.0,32.7438,32.8016,32.7438,32.7631,13541.0
2022-06-28 13:50:00,34.02,34.06,34.01,34.04,14879.0,32.7535,32.792,32.7438,32.7727,14879.0
2022-06-28 14:00:00,34.03,34.07,33.9,33.9,20147.0,32.7631,32.8016,32.6379,32.6379,20147.0
2022-06-28 14:10:00,33.89,33.9,33.84,33.88,17572.0,32.6283,32.6379,32.5802,32.6187,17572.0
2022-06-28 14:20:00,33.89,33.95,33.87,33.94,40890.0,32.6283,32.6861,32.609,32.6764,40890.0
2022-06-28 14:30:00,33.93,33.93,33.84,33.87,21572.0,32.6668,32.6668,32.5802,32.609,21572.0
2022-06-28 14:40:00,33.87,33.95,33.87,33.94,18062.0,32.609,32.6861,32.609,32.6764,18062.0
2022-06-28 14:50:00,33.93,34.0,33.93,34.0,19912.0,32.6668,32.7342,32.6668,32.7342,19912.0
2022-06-28 15:00:00,34.0,34.01,33.91,33.92,21067.0,32.7342,32.7438,32.6476,32.6572,21067.0
2022-06-28 15:10:00,33.92,33.99,33.92,33.98,27674.0,32.6572,32.7246,32.6572,32.7149,27674.0
2022-06-28 15:20:00,33.98,34.0,33.94,33.99,31068.0,32.7149,32.7342,32.6764,32.7246,31068.0
2022-06-28 15:30:00,33.98,33.99,33.89,33.92,42022.0,32.7149,32.7246,32.6283,32.6572,42022.0
2022-06-28 15:40:00,33.92,33.94,33.88,33.91,55773.0,32.6572,32.6764,32.6187,32.6476,55773.0
2022-06-28 15:50:00,33.9,33.92,33.87,33.92,205533.0,32.6379,32.6572,32.609,32.6572,205533.0
2022-06-29 09:30:00,34.4,34.4,33.94,34.03,88685.0,33.1193,33.1193,32.6764,32.7631,88685.0
2022-06-29 09:40:00,34.01,34.01,33.62,33.71,26782.0,32.7438,32.7438,32.3684,32.455,26782.0
2022-06-29 09:50:00,33.63,33.8,33.59,33.64,35961.0,32.378,32.5416,32.3395,32.3876,35961.0
2022-06-29 10:00:00,33.63,33.74,33.6,33.7,29861.0,32.378,32.4839,32.3491,32.4454,29861.0
2022-06-29 10:10:00,33.75,33.82,33.52,33.55,29835.0,32.4935,32.5609,32.2721,32.301,29835.0
2022-06-29 10:20:00,33.55,33.62,33.5,33.53,10011.0,32.301,32.3684,32.2528,32.2817,10011.0
2022-06-29 10:30:00,33.57,33.58,33.38,33.44,23632.0,32.3202,32.3298,32.1373,32.1951,23632.0
2022-06-29 10:40:00,33.45,33.46,33.29,33.29,32182.0,32.2047,32.2143,32.0506,32.0506,32182.0
2022-06-29 10:50:00,33.28,33.35,33.18,33.18,20675.0,32.041,32.1084,31.9447,31.9447,20675.0
2022-06-29 11:00:00,33.19,33.24,33.12,33.21,22379.0,31.9544,32.0025,31.887,31.9736,22379.0
2022-06-29 11:10:00,33.22,33.22,33.11,33.13,20638.0,31.9832,31.9832,31.8773,31.8966,20638.0
2022-06-29 11:20:00,33.1,33.17,33.06,33.11,34713.0,31.8677,31.9351,31.8292,31.8773,34713.0
2022-06-29 11:30:00,33.12,33.17,33.05,33.11,17240.0,31.887,31.9351,31.8196,31.8773,17240.0
2022-06-29 11:40:00,33.1,33.15,33.06,33.08,11170.0,31.8677,31.9158,31.8292,31.8485,11170.0
2022-06-29 11:50:00,33.09,33.25,33.09,33.2,25115.0,31.8581,32.0121,31.8581,31.964,25115.0
2022-06-29 12:00:00,33.2,33.28,33.2,33.2,8542.0,31.964,32.041,31.964,31.964,8542.0
2022-06-29 12:10:00,33.23,33.23,33.07,33.08,35414.0,31.9929,31.9929,31.8388,31.8485,35414.0
2022-06-29 12:20:00,33.09,33.17,33.06,33.06,13539.0,31.8581,31.9351,31.8292,31.8292,13539.0
2022-06-29 12:30:00,33.05,33.11,33.03,33.1,24329.0,31.8196,31.8773,31.8003,31.8677,24329.0
2022-06-29 12:40:00,33.12,33.13,33.01,33.01,18886.0,31.887,31.8966,31.7811,31.7811,18886.0
2022-06-29 12:50:00,33.02,33.04,33.01,33.01,23696.0,31.7907,31.8099,31.7811,31.7811,23696.0
2022-06-29 13:00:00,33.01,33.05,33.0,33.05,15723.0,31.7811,31.8196,31.7714,31.8196,15723.0
2022-06-29 13:10:00,33.06,33.06,32.97,32.98,6989.0,31.8292,31.8292,31.7426,31.7522,6989.0
2022-06-29 13:20:00,32.98,33.08,32.96,33.07,12506.0,31.7522,31.8485,31.7329,31.8388,12506.0
2022-06-29 13:30:00,33.06,33.1,33.04,33.05,5001.0,31.8292,31.8677,31.8099,31.8196,5001.0
2022-06-29 13:40:00,33.05,33.09,33.05,33.06,6943.0,31.8196,31.8581,31.8196,31.8292,6943.0
2022-06-29 13:50:00,33.05,33.17,33.05,33.17,10631.0,31.8196,31.9351,31.8196,31.9351,10631.0
2022-06-29 14:00:00,33.17,33.3,33.17,33.29,11512.0,31.9351,32.0603,31.9351,32.0506,11512.0
2022-06-29 14:10:00,33.28,33.37,33.27,33.34,10984.0,32.041,32.1277,32.0314,32.0988,10984.0
2022-06-29 14:20:00,33.32,33.32,33.27,33.3,6387.0,32.0795,32.0795,32.0314,32.0603,6387.0
2022-06-29 14:30:00,33.28,33.28,33.2,33.21,5300.0,32.041,32.041,31.964,31.9736,5300.0
2022-06-29 14:40:00,33.21,33.22,33.17,33.17,9531.0,31.9736,31.9832,31.9351,31.9351,9531.0
2022-06-29 14:50:00,33.17,33.22,33.17,33.18,8291.0,31.9351,31.9832,31.9351,31.9447,8291.0
2022-06-29 15:00:00,33.18,33.3,33.15,33.3,13253.0,31.9447,32.0603,31.9158,32.0603,13253.0
2022-06-29 15:10:00,33.29,33.37,33.25,33.3,9042.0,32.0506,32.1277,32.0121,32.0603,9042.0
2022-06-29 15:20:00,33.29,33.35,33.29,33.35,5307.0,32.0506,32.1084,32.0506,32.1084,5307.0
2022-06-29 15:30:00,33.36,33.37,33.3,33.3,14155.0,32.118,32.1277,32.0603,32.0603,14155.0
2022-06-29 15:40:00,33.28,33.28,33.24,33.25,27426.0,32.041,32.041,32.0025,32.0121,27426.0
2022-06-29 15:50:00,33.26,33.31,33.22,33.25,120238.0,32.0218,32.0699,31.9832,32.0121,120238.0
2022-06-30 09:30:00,33.02,33.13,32.85,32.95,59154.0,31.7907,31.8966,31.627,31.7233,59154.0
2022-06-30 09:40:00,32.91,32.91,32.69,32.72,47587.0,31.6848,31.6848,31.473,31.5019,47587.0
2022-06-30 09:50:00,32.72,32.72,32.57,32.62,28829.0,31.5019,31.5019,31.3574,31.4056,28829.0
2022-06-30 10:00:00,32.62,32.62,32.39,32.4,59142.0,31.4056,31.4056,31.1841,31.1938,59142.0
2022-06-30 10:10:00,32.42,32.48,32.39,32.43,29518.0,31.213,31.2708,31.1841,31.2227,29518.0
2022-06-30 10:20:00,32.41,32.43,32.32,32.33,27115.0,31.2034,31.2227,31.1167,31.1264,27115.0
2022-06-30 10:30:00,32.33,32.33,32.22,32.22,35440.0,31.1264,31.1264,31.0205,31.0205,35440.0
2022-06-30 10:40:00,32.21,32.28,32.04,32.06,34843.0,31.0108,31.0782,30.8472,30.8664,34843.0
2022-06-30 10:50:00,32.07,32.32,32.07,32.26,26395.0,30.8761,31.1167,30.8761,31.059,26395.0
2022-06-30 11:00:00,32.24,32.25,32.16,32.2,15527.0,31.0397,31.0494,30.9627,31.0012,15527.0
2022-06-30 11:10:00,32.21,32.31,32.21,32.24,14383.0,31.0108,31.1071,31.0108,31.0397,14383.0
2022-06-30 11:20:00,32.25,32.39,32.22,32.39,21566.0,31.0494,31.1841,31.0205,31.1841,21566.0
2022-06-30 11:30:00,32.39,32.44,32.35,32.42,24302.0,31.1841,31.2323,31.1456,31.213,24302.0
2022-06-30 11:40:00,32.4,32.62,32.37,32.62,25425.0,31.1938,31.4056,31.1649,31.4056,25425.0
2022-06-30 11:50:00,32.6,32.64,32.58,32.64,10994.0,31.3863,31.4248,31.3671,31.4248,10994.0
2022-06-30 12:00:00,32.65,32.66,32.45,32.45,15560.0,31.4345,31.4441,31.2419,31.2419,15560.0
2022-06-30 12:10:00,32.43,32.45,32.41,32.43,22067.0,31.2227,31.2419,31.2034,31.2227,22067.0
2022-06-30 12:20:00,32.44,32.58,32.43,32.58,12568.0,31.2323,31.3671,31.2227,31.3671,12568.0
2022-06-30 12:30:00,32.6,32.61,32.52,32.52,28333.0,31.3863,31.396,31.3093,31.3093,28333.0
2022-06-30 12:40:00,32.52,32.62,32.48,32.59,9526.0,31.3093,31.4056,31.2708,31.3767,9526.0
2022-06-30 12:50:00,32.59,32.6,32.47,32.48,8822.0,31.3767,31.3863,31.2612,31.2708,8822.0
2022-06-30 13:00:00,32.46,32.48,32.37,32.37,21460.0,31.2515,31.2708,31.1649,31.1649,21460.0
2022-06-30 13:10:00,32.36,32.36,32.28,32.32,9719.0,31.1553,31.1553,31.0782,31.1167,9719.0
2022-06-30 13:20:00,32.32,32.38,32.26,32.26,19218.0,31.1167,31.1745,31.059,31.059,19218.0
2022-06-30 13:30:00,32.27,32.31,32.25,32.27,13203.0,31.0686,31.1071,31.0494,31.0686,13203.0
2022-06-30 13:40:00,32.28,32.33,32.24,32.31,11125.0,31.0782,31.1264,31.0397,31.1071,11125.0
2022-06-30 13:50:00,32.31,32.31,32.21,32.26,34880.0,31.1071,31.1071,31.0108,31.059,34880.0
2022-06-30 14:00:00,32.27,32.27,32.17,32.17,19835.0,31.0686,31.0686,30.9723,30.9723,19835.0
2022-06-30 14:10:00,32.17,32.2,32.11,32.14,16250.0,30.9723,31.0012,30.9146,30.9435,16250.0
2022-06-30 14:20:00,32.14,32.15,32.08,32.09,11986.0,30.9435,30.9531,30.8857,30.8953,11986.0
2022-06-30 14:30:00,32.09,32.18,32.09,32.16,11217.0,30.8953,30.982,30.8953,30.9627,11217.0
2022-06-30 14:40:00,32.16,32.16,32.08,32.14,12894.0,30.9627,30.9627,30.8857,30.9435,12894.0
2022-06-30 14:50:00,32.15,32.16,32.06,32.07,22540.0,30.9531,30.9627,30.8664,30.8761,22540.0
2022-06-30 15:00:00,32.07,32.08,31.97,31.97,21954.0,30.8761,30.8857,30.7798,30.7798,21954.0
2022-06-30 15:10:00,31.98,32.02,31.94,32.01,30066.0,30.7894,30.8279,30.7509,30.8183,30066.0
2022-06-30 15:20:00,32.03,32.05,31.99,32.05,62234.0,30.8375,30.8568,30.799,30.8568,62234.0
2022-06-30 15:30:00,32.05,32.17,32.02,32.16,51297.0,30.8568,30.9723,30.8279,30.9627,51297.0
2022-06-30 15:40:00,32.16,32.19,32.09,32.1,72248.0,30.9627,30.9916,30.8953,30.9049,72248.0
2022-06-30 15:50:00,32.1,32.13,31.98,32.0,186807.0,30.9049,30.9338,30.7894,30.8087,186807.0
2022-07-01 09:30:00,31.45,31.96,31.24,31.8,112673.0,30.2791,30.7702,30.077,30.6161,112673.0
2022-07-01 09:40:00,31.82,31.83,31.52,31.67,64242.0,30.6354,30.645,30.3465,30.4909,64242.0
2022-07-01 09:50:00,31.67,31.7,31.54,31.56,35935.0,30.4909,30.5198,30.3658,30.385,35935.0
2022-07-01 10:00:00,31.58,31.75,31.4,31.62,62531.0,30.4043,30.568,30.231,30.4428,62531.0
2022-07-01 10:10:00,31.64,32.05,31.64,32.0,54061.0,30.4621,30.8568,30.4621,30.8087,54061.0
2022-07-01 10:20:00,32.0,32.0,31.73,31.77,27631.0,30.8087,30.8087,30.5487,30.5872,27631.0
2022-07-01 10:30:00,31.74,31.95,31.74,31.9,53387.0,30.5583,30.7605,30.5583,30.7124,53387.0
2022-07-01 10:40:00,31.88,32.47,31.87,32.41,116168.0,30.6931,31.2612,30.6835,31.2034,116168.0
2022-07-01 10:50:00,32.43,32.54,32.33,32.48,61251.0,31.2227,31.3286,31.1264,31.2708,61251.0
2022-07-01 11:00:00,32.46,32.93,32.46,32.92,65396.0,31.2515,31.704,31.2515,31.6944,65396.0
2022-07-01 11:10:00,32.95,33.17,32.92,33.14,55838.0,31.7233,31.9351,31.6944,31.9062,55838.0
2022-07-01 11:20:00,33.2,33.22,33.0,33.01,42926.0,31.964,31.9832,31.7714,31.7811,42926.0
2022-07-01 11:30:00,32.98,33.02,32.92,32.99,16670.0,31.7522,31.7907,31.6944,31.7618,16670.0
2022-07-01 11:40:00,32.99,33.09,32.96,33.09,27049.0,31.7618,31.8581,31.7329,31.8581,27049.0
2022-07-01 11:50:00,33.08,33.08,32.92,32.94,9999.0,31.8485,31.8485,31.6944,31.7137,9999.0
2022-07-01 12:00:00,32.93,32.94,32.84,32.88,14276.0,31.704,31.7137,31.6174,31.6559,14276.0
2022-07-01 12:10:00,32.87,32.87,32.73,32.73,8779.0,31.6463,31.6463,31.5115,31.5115,8779.0
2022-07-01 12:20:00,32.72,32.76,32.65,32.71,10689.0,31.5019,31.5404,31.4345,31.4922,10689.0
2022-07-01 12:30:00,32.71,32.8,32.71,32.79,9762.0,31.4922,31.5789,31.4922,31.5693,9762.0
2022-07-01 12:40:00,32.81,32.81,32.72,32.77,4954.0,31.5885,31.5885,31.5019,31.55,4954.0
2022-07-01 12:50:00,32.79,32.84,32.65,32.65,19581.0,31.5693,31.6174,31.4345,31.4345,19581.0
2022-07-01 13:00:00,32.67,32.72,32.62,32.72,6382.0,31.4537,31.5019,31.4056,31.5019,6382.0
2022-07-01 13:10:00,32.68,32.76,32.65,32.73,5824.0,31.4633,31.5404,31.4345,31.5115,5824.0
2022-07-01 13:20:00,32.78,32.89,32.78,32.89,11742.0,31.5596,31.6655,31.5596,31.6655,11742.0
2022-07-01 13:30:00,32.89,33.08,32.89,33.05,12891.0,31.6655,31.8485,31.6655,31.8196,12891.0
2022-07-01 13:40:00,33.05,33.17,33.05,33.17,6870.0,31.8196,31.9351,31.8196,31.9351,6870.0
2022-07-01 13:50:00,33.16,33.22,33.12,33.15,7281.0,31.9255,31.9832,31.887,31.9158,7281.0
2022-07-01 14:00:00,33.17,33.2,33.14,33.2,16195.0,31.9351,31.964,31.9062,31.964,16195.0
2022-07-01 14:10:00,33.21,33.24,33.19,33.24,19863.0,31.9736,32.0025,31.9544,32.0025,19863.0
2022-07-01 14:20:00,33.24,33.26,33.16,33.16,9410.0,32.0025,32.0218,31.9255,31.9255,9410.0
2022-07-01 14:30:00,33.16,33.19,33.09,33.09,11502.0,31.9255,31.9544,31.8581,31.8581,11502.0
2022-07-01 14:40:00,33.1,33.16,33.09,33.14,9849.0,31.8677,31.9255,31.8581,31.9062,9849.0
2022-07-01 14:50:00,33.12,33.13,33.02,33.12,19057.0,31.887,31.8966,31.7907,31.887,19057.0
2022-07-01 15:00:00,33.13,33.13,32.98,33.05,27861.0,31.8966,31.8966,31.7522,31.8196,27861.0
2022-07-01 15:10:00,33.05,33.07,33.01,33.02,31828.0,31.8196,31.8388,31.7811,31.7907,31828.0
2022-07-01 15:20:00,33.03,33.06,32.99,33.05,27238.0,31.8003,31.8292,31.7618,31.8196,27238.0
2022-07-01 15:30:00,33.05,33.11,33.05,33.09,27148.0,31.8196,31.8773,31.8196,31.8581,27148.0
2022-07-01 15:40:00,33.1,33.16,33.1,33.14,51045.0,31.8677,31.9255,31.8677,31.9062,51045.0
2022-07-01 15:50:00,33.15,33.17,33.0,33.02,226582.0,31.9158,31.9351,31.7714,31.7907,226582.0
2022-07-05 09:30:00,32.46,32.56,31.82,31.99,190693.0,31.2515,31.3478,30.6354,30.799,190693.0
2022-07-05 09:40:00,31.99,32.12,31.68,31.69,115341.0,30.799,30.9242,30.5006,30.5102,115341.0
2022-07-05 09:50:00,31.71,31.87,31.51,31.55,77699.0,30.5295,30.6835,30.3369,30.3754,77699.0
2022-07-05 10:00:00,31.54,31.54,31.1,31.24,154194.0,30.3658,30.3658,29.9422,30.077,154194.0
2022-07-05 10:10:00,31.23,31.34,31.16,31.21,60931.0,30.0673,30.1732,29.9999,30.0481,60931.0
2022-07-05 10:20:00,31.2,31.3,31.11,31.15,34873.0,30.0384,30.1347,29.9518,29.9903,34873.0
2022-07-05 10:30:00,31.14,31.2,31.02,31.16,77194.0,29.9807,30.0384,29.8651,29.9999,77194.0
2022-07-05 10:40:00,31.18,31.19,30.84,30.85,58963.0,30.0192,30.0288,29.6918,29.7015,58963.0
2022-07-05 10:50:00,30.85,30.89,30.7,30.71,54901.0,29.7015,29.74,29.5571,29.5667,54901.0
2022-07-05 11:00:00,30.72,30.81,30.7,30.71,76035.0,29.5763,29.663,29.5571,29.5667,76035.0
2022-07-05 11:10:00,30.71,30.85,30.58,30.83,66844.0,29.5667,29.7015,29.4415,29.6822,66844.0
2022-07-05 11:20:00,30.84,30.88,30.79,30.83,30026.0,29.6918,29.7304,29.6437,29.6822,30026.0
2022-07-05 11:30:00,30.87,30.92,30.74,30.76,31359.0,29.7207,29.7689,29.5956,29.6148,31359.0
2022-07-05 11:40:00,30.77,30.94,30.77,30.92,28946.0,29.6245,29.7881,29.6245,29.7689,28946.0
2022-07-05 11:50:00,30.91,31.02,30.91,30.94,32210.0,29.7592,29.8651,29.7592,29.7881,32210.0
2022-07-05 12:00:00,30.94,30.96,30.74,30.78,14328.0,29.7881,29.8074,29.5956,29.6341,14328.0
2022-07-05 12:10:00,30.78,30.84,30.68,30.73,19807.0,29.6341,29.6918,29.5378,29.5859,19807.0
2022-07-05 12:20:00,30.71,30.84,30.68,30.81,19169.0,29.5667,29.6918,29.5378,29.663,19169.0
2022-07-05 12:30:00,30.83,30.83,30.74,30.75,15474.0,29.6822,29.6822,29.5956,29.6052,15474.0
2022-07-05 12:40:00,30.73,30.76,30.58,30.58,25248.0,29.5859,29.6148,29.4415,29.4415,25248.0
2022-07-05 12:50:00,30.59,30.59,30.53,30.55,26628.0,29.4512,29.4512,29.3934,29.4126,26628.0
2022-07-05 13:00:00,30.54,30.56,30.49,30.52,15609.0,29.403,29.4223,29.3549,29.3838,15609.0
2022-07-05 13:10:00,30.52,30.64,30.51,30.63,33958.0,29.3838,29.4993,29.3741,29.4897,33958.0
2022-07-05 13:20:00,30.63,30.68,30.57,30.57,22753.0,29.4897,29.5378,29.4319,29.4319,22753.0
2022-07-05 13:30:00,30.57,30.6,30.52,30.56,12749.0,29.4319,29.4608,29.3838,29.4223,12749.0
2022-07-05 13:40:00,30.57,30.66,30.56,30.66,25947.0,29.4319,29.5185,29.4223,29.5185,25947.0
2022-07-05 13:50:00,30.66,30.83,30.66,30.78,29104.0,29.5185,29.6822,29.5185,29.6341,29104.0
2022-07-05 14:00:00,30.8,30.87,30.75,30.87,11838.0,29.6533,29.7207,29.6052,29.7207,11838.0
2022-07-05 14:10:00,30.86,30.95,30.84,30.94,14199.0,29.7111,29.7978,29.6918,29.7881,14199.0
2022-07-05 14:20:00,30.95,31.08,30.93,31.07,15638.0,29.7978,29.9229,29.7785,29.9133,15638.0
2022-07-05 14:30:00,31.08,31.08,31.02,31.08,19467.0,29.9229,29.9229,29.8651,29.9229,19467.0
2022-07-05 14:40:00,31.1,31.12,30.96,30.99,22734.0,29.9422,29.9614,29.8074,29.8363,22734.0
2022-07-05 14:50:00,30.98,31.01,30.93,30.94,10191.0,29.8266,29.8555,29.7785,29.7881,10191.0
2022-07-05 15:00:00,30.93,30.97,30.87,30.96,32772.0,29.7785,29.817,29.7207,29.8074,32772.0
2022-07-05 15:10:00,30.96,31.12,30.94,31.03,43674.0,29.8074,29.9614,29.7881,29.8748,43674.0
2022-07-05 15:20:00,31.05,31.17,31.04,31.16,42610.0,29.894,30.0096,29.8844,29.9999,42610.0
2022-07-05 15:30:00,31.16,31.18,31.08,31.09,43231.0,29.9999,30.0192,29.9229,29.9325,43231.0
2022-07-05 15:40:00,31.1,31.21,31.09,31.1,48749.0,29.9422,30.0481,29.9325,29.9422,48749.0
2022-07-05 15:50:00,31.11,31.12,31.07,31.09,183243.0,29.9518,29.9614,29.9133,29.9325,183243.0
2022-07-06 09:30:00,31.0,31.28,30.93,31.07,147990.0,29.8459,30.1155,29.7785,29.9133,147990.0
2022-07-06 09:40:00,31.03,31.24,30.9,30.9,49085.0,29.8748,30.077,29.7496,29.7496,49085.0
2022-07-06 09:50:00,30.9,31.04,30.67,30.99,52776.0,29.7496,29.8844,29.5282,29.8363,52776.0
2022-07-06 10:00:00,30.98,30.98,30.73,30.77,46848.0,29.8266,29.8266,29.5859,29.6245,46848.0
2022-07-06 10:10:00,30.75,30.78,30.49,30.5,37746.0,29.6052,29.6341,29.3549,29.3645,37746.0
2022-07-06 10:20:00,30.48,30.61,30.46,30.54,23727.0,29.3453,29.4704,29.326,29.403,23727.0
2022-07-06 10:30:00,30.52,30.54,30.31,30.36,36898.0,29.3838,29.403,29.1816,29.2297,36898.0
2022-07-06 10:40:00,30.36,30.36,30.15,30.2,69197.0,29.2297,29.2297,29.0275,29.0757,69197.0
2022-07-06 10:50:00,30.18,30.19,30.01,30.02,49872.0,29.0564,29.066,28.8927,28.9024,49872.0
2022-07-06 11:00:00,30.02,30.03,29.86,29.88,45543.0,28.9024,28.912,28.7483,28.7676,45543.0
2022-07-06 11:10:00,29.88,30.02,29.88,29.99,47720.0,28.7676,28.9024,28.7676,28.8735,47720.0
2022-07-06 11:20:00,29.99,30.2,29.94,29.98,43848.0,28.8735,29.0757,28.8254,28.8639,43848.0
2022-07-06 11:30:00,29.98,30.06,29.91,29.95,29053.0,28.8639,28.9409,28.7965,28.835,29053.0
2022-07-06 11:40:00,29.94,29.99,29.91,29.91,20238.0,28.8254,28.8735,28.7965,28.7965,20238.0
2022-07-06 11:50:00,29.9,29.91,29.84,29.9,26507.0,28.7868,28.7965,28.7291,28.7868,26507.0
2022-07-06 12:00:00,29.91,29.94,29.83,29.85,33467.0,28.7965,28.8254,28.7195,28.7387,33467.0
2022-07-06 12:10:00,29.85,30.05,29.85,30.01,17446.0,28.7387,28.9313,28.7387,28.8927,17446.0
2022-07-06 12:20:00,30.01,30.05,29.99,30.0,10352.0,28.8927,28.9313,28.8735,28.8831,10352.0
2022-07-06 12:30:00,30.0,30.06,29.99,30.03,12029.0,28.8831,28.9409,28.8735,28.912,12029.0
2022-07-06 12:40:00,30.07,30.16,30.06,30.13,22678.0,28.9505,29.0372,28.9409,29.0083,22678.0
2022-07-06 12:50:00,30.13,30.19,30.09,30.16,7350.0,29.0083,29.066,28.9698,29.0372,7350.0
2022-07-06 13:00:00,30.19,30.3,30.19,30.28,11774.0,29.066,29.172,29.066,29.1527,11774.0
2022-07-06 13:10:00,30.29,30.32,30.23,30.29,7259.0,29.1623,29.1912,29.1046,29.1623,7259.0
2022-07-06 13:20:00,30.28,30.34,30.28,30.31,16381.0,29.1527,29.2105,29.1527,29.1816,16381.0
2022-07-06 13:30:00,30.31,30.31,30.27,30.27,2205.0,29.1816,29.1816,29.1431,29.1431,2205.0
2022-07-06 13:40:00,30.25,30.25,30.18,30.22,6422.0,29.1238,29.1238,29.0564,29.0949,6422.0
2022-07-06 13:50:00,30.23,30.26,30.19,30.25,14396.0,29.1046,29.1334,29.066,29.1238,14396.0
2022-07-06 14:00:00,30.24,30.42,30.2,30.35,29332.0,29.1142,29.2875,29.0757,29.2201,29332.0
2022-07-06 14:10:00,30.36,30.36,30.2,30.21,11436.0,29.2297,29.2297,29.0757,29.0853,11436.0
2022-07-06 14:20:00,30.21,30.34,30.15,30.33,22372.0,29.0853,29.2105,29.0275,29.2008,22372.0
2022-07-06 14:30:00,30.36,30.57,30.33,30.51,23007.0,29.2297,29.4319,29.2008,29.3741,23007.0
2022-07-06 14:40:00,30.51,30.6,30.51,30.53,61055.0,29.3741,29.4608,29.3741,29.3934,61055.0
2022-07-06 14:50:00,30.53,30.61,30.52,30.6,13051.0,29.3934,29.4704,29.3838,29.4608,13051.0
2022-07-06 15:00:00,30.59,30.61,30.53,30.54,18309.0,29.4512,29.4704,29.3934,29.403,18309.0
2022-07-06 15:10:00,30.55,30.76,30.55,30.72,30864.0,29.4126,29.6148,29.4126,29.5763,30864.0
2022-07-06 15:20:00,30.69,30.69,30.64,30.66,11531.0,29.5474,29.5474,29.4993,29.5185,11531.0
2022-07-06 15:30:00,30.68,30.69,30.66,30.67,21106.0,29.5378,29.5474,29.5185,29.5282,21106.0
2022-07-06 15:40:00,30.66,30.68,30.62,30.65,36275.0,29.5185,29.5378,29.48,29.5089,36275.0
2022-07-06 15:50:00,30.65,30.7,30.6,30.67,118776.0,29.5089,29.5571,29.4608,29.5282,118776.0
2022-07-07 09:30:00,30.87,31.37,30.84,31.3,65304.0,29.7207,30.2021,29.6918,30.1347,65304.0
2022-07-07 09:40:00,31.32,31.7,31.32,31.68,48213.0,30.154,30.5198,30.154,30.5006,48213.0
2022-07-07 09:50:00,31.69,31.74,31.59,31.73,54100.0,30.5102,30.5583,30.4139,30.5487,54100.0
2022-07-07 10:00:00,31.76,31.88,31.67,31.73,39268.0,30.5776,30.6931,30.4909,30.5487,39268.0
2022-07-07 10:10:00,31.75,31.78,31.45,31.48,39494.0,30.568,30.5969,30.2791,30.308,39494.0
2022-07-07 10:20:00,31.44,31.5,31.3,31.3,37176.0,30.2695,30.3273,30.1347,30.1347,37176.0
2022-07-07 10:30:00,31.31,31.55,31.28,31.37,22942.0,30.1444,30.3754,30.1155,30.2021,22942.0
2022-07-07 10:40:00,31.38,31.38,31.2,31.29,15831.0,30.2117,30.2117,30.0384,30.1251,15831.0
2022-07-07 10:50:00,31.28,31.31,31.13,31.15,17899.0,30.1155,30.1444,29.9711,29.9903,17899.0
2022-07-07 11:00:00,31.16,31.25,31.08,31.13,29675.0,29.9999,30.0866,29.9229,29.9711,29675.0
2022-07-07 11:10:00,31.14,31.15,31.06,31.06,11097.0,29.9807,29.9903,29.9037,29.9037,11097.0
2022-07-07 11:20:00,31.05,31.09,30.92,31.01,18168.0,29.894,29.9325,29.7689,29.8555,18168.0
2022-07-07 11:30:00,31.02,31.04,30.97,31.03,13898.0,29.8651,29.8844,29.817,29.8748,13898.0
2022-07-07 11:40:00,31.02,31.04,30.97,30.98,7658.0,29.8651,29.8844,29.817,29.8266,7658.0
2022-07-07 11:50:00,30.99,31.0,30.93,30.98,11243.0,29.8363,29.8459,29.7785,29.8266,11243.0
2022-07-07 12:00:00,31.0,31.05,30.99,31.02,8299.0,29.8459,29.894,29.8363,29.8651,8299.0
2022-07-07 12:10:00,31.03,31.04,30.99,31.04,5622.0,29.8748,29.8844,29.8363,29.8844,5622.0
2022-07-07 12:20:00,31.03,31.15,31.0,31.13,12720.0,29.8748,29.9903,29.8459,29.9711,12720.0
2022-07-07 12:30:00,31.14,31.22,31.14,31.21,10277.0,29.9807,30.0577,29.9807,30.0481,10277.0
2022-07-07 12:40:00,31.24,31.32,31.24,31.27,12530.0,30.077,30.154,30.077,30.1058,12530.0
2022-07-07 12:50:00,31.25,31.32,31.23,31.31,21684.0,30.0866,30.154,30.0673,30.1444,21684.0
2022-07-07 13:00:00,31.32,31.35,31.27,31.31,12358.0,30.154,30.1829,30.1058,30.1444,12358.0
2022-07-07 13:10:00,31.29,31.3,31.15,31.15,7320.0,30.1251,30.1347,29.9903,29.9903,7320.0
2022-07-07 13:20:00,31.15,31.16,31.08,31.08,13072.0,29.9903,29.9999,29.9229,29.9229,13072.0
2022-07-07 13:30:00,31.08,31.11,31.07,31.08,3633.0,29.9229,29.9518,29.9133,29.9229,3633.0
2022-07-07 13:40:00,31.11,31.16,31.11,31.15,2962.0,29.9518,29.9999,29.9518,29.9903,2962.0
2022-07-07 13:50:00,31.16,31.19,31.14,31.16,4817.0,29.9999,30.0288,29.9807,29.9999,4817.0
2022-07-07 14:00:00,31.17,31.22,31.17,31.17,11621.0,30.0096,30.0577,30.0096,30.0096,11621.0
2022-07-07 14:10:00,31.16,31.22,31.16,31.21,7628.0,29.9999,30.0577,29.9999,30.0481,7628.0
2022-07-07 14:20:00,31.22,31.3,31.22,31.3,8207.0,30.0577,30.1347,30.0577,30.1347,8207.0
2022-07-07 14:30:00,31.32,31.36,31.29,31.36,7148.0,30.154,30.1925,30.1251,30.1925,7148.0
2022-07-07 14:40:00,31.35,31.35,31.27,31.31,9272.0,30.1829,30.1829,30.1058,30.1444,9272.0
2022-07-07 14:50:00,31.31,31.31,31.28,31.3,8629.0,30.1444,30.1444,30.1155,30.1347,8629.0
2022-07-07 15:00:00,31.31,31.34,31.27,31.27,9468.0,30.1444,30.1732,30.1058,30.1058,9468.0
2022-07-07 15:10:00,31.27,31.29,31.27,31.28,9023.0,30.1058,30.1251,30.1058,30.1155,9023.0
2022-07-07 15:20:00,31.28,31.32,31.26,31.31,6392.0,30.1155,30.154,30.0962,30.1444,6392.0
2022-07-07 15:30:00,31.3,31.4,31.3,31.32,22268.0,30.1347,30.231,30.1347,30.154,22268.0
2022-07-07 15:40:00,31.32,31.39,31.32,31.36,25999.0,30.154,30.2214,30.154,30.1925,25999.0
2022-07-07 15:50:00,31.36,31.37,31.33,31.35,75049.0,30.1925,30.2021,30.1636,30.1829,75049.0
2022-07-08 09:30:00,31.38,31.51,31.08,31.3,116322.0,30.2117,30.3369,29.9229,30.1347,116322.0
2022-07-08 09:40:00,31.29,31.41,31.12,31.13,54342.0,30.1251,30.2406,29.9614,29.9711,54342.0
2022-07-08 09:50:00,31.12,31.12,30.8,30.82,55626.0,29.9614,29.9614,29.6533,29.6726,55626.0
2022-07-08 10:00:00,30.8,30.9,30.73,30.89,39071.0,29.6533,29.7496,29.5859,29.74,39071.0
2022-07-08 10:10:00,30.87,31.18,30.86,31.14,47632.0,29.7207,30.0192,29.7111,29.9807,47632.0
2022-07-08 10:20:00,31.14,31.31,31.06,31.29,32174.0,29.9807,30.1444,29.9037,30.1251,32174.0
2022-07-08 10:30:00,31.29,31.62,31.28,31.58,44600.0,30.1251,30.4428,30.1155,30.4043,44600.0
2022-07-08 10:40:00,31.56,31.8,31.52,31.73,42712.0,30.385,30.6161,30.3465,30.5487,42712.0
2022-07-08 10:50:00,31.73,31.73,31.54,31.62,45648.0,30.5487,30.5487,30.3658,30.4428,45648.0
2022-07-08 11:00:00,31.64,31.65,31.5,31.56,18407.0,30.4621,30.4717,30.3273,30.385,18407.0
2022-07-08 11:10:00,31.53,31.55,31.43,31.45,35065.0,30.3562,30.3754,30.2599,30.2791,35065.0
2022-07-08 11:20:00,31.46,31.58,31.46,31.56,17858.0,30.2888,30.4043,30.2888,30.385,17858.0
2022-07-08 11:30:00,31.57,31.59,31.47,31.48,13155.0,30.3947,30.4139,30.2984,30.308,13155.0
2022-07-08 11:40:00,31.46,31.49,31.4,31.42,12832.0,30.2888,30.3176,30.231,30.2503,12832.0
2022-07-08 11:50:00,31.43,31.46,31.35,31.37,13410.0,30.2599,30.2888,30.1829,30.2021,13410.0
2022-07-08 12:00:00,31.39,31.39,31.3,31.31,9649.0,30.2214,30.2214,30.1347,30.1444,9649.0
2022-07-08 12:10:00,31.33,31.36,31.31,31.36,30922.0,30.1636,30.1925,30.1444,30.1925,30922.0
2022-07-08 12:20:00,31.4,31.41,31.15,31.17,19180.0,30.231,30.2406,29.9903,30.0096,19180.0
2022-07-08 12:30:00,31.17,31.22,31.15,31.15,11161.0,30.0096,30.0577,29.9903,29.9903,11161.0
2022-07-08 12:40:00,31.16,31.21,31.12,31.21,12733.0,29.9999,30.0481,29.9614,30.0481,12733.0
2022-07-08 12:50:00,31.2,31.23,31.16,31.16,6282.0,30.0384,30.0673,29.9999,29.9999,6282.0
2022-07-08 13:00:00,31.2,31.23,31.17,31.23,10837.0,30.0384,30.0673,30.0096,30.0673,10837.0
2022-07-08 13:10:00,31.23,31.25,31.21,31.25,4576.0,30.0673,30.0866,30.0481,30.0866,4576.0
2022-07-08 13:20:00,31.25,31.36,31.25,31.36,14134.0,30.0866,30.1925,30.0866,30.1925,14134.0
2022-07-08 13:30:00,31.37,31.37,31.29,31.3,11347.0,30.2021,30.2021,30.1251,30.1347,11347.0
2022-07-08 13:40:00,31.3,31.37,31.28,31.37,7655.0,30.1347,30.2021,30.1155,30.2021,7655.0
2022-07-08 13:50:00,31.38,31.4,31.36,31.39,5294.0,30.2117,30.231,30.1925,30.2214,5294.0
2022-07-08 14:00:00,31.39,31.43,31.37,31.42,6560.0,30.2214,30.2599,30.2021,30.2503,6560.0
2022-07-08 14:10:00,31.41,31.47,31.41,31.44,19671.0,30.2406,30.2984,30.2406,30.2695,19671.0
2022-07-08 14:20:00,31.43,31.45,31.43,31.43,3442.0,30.2599,30.2791,30.2599,30.2599,3442.0
2022-07-08 14:30:00,31.41,31.45,31.41,31.43,6526.0,30.2406,30.2791,30.2406,30.2599,6526.0
2022-07-08 14:40:00,31.43,31.44,31.37,31.37,9561.0,30.2599,30.2695,30.2021,30.2021,9561.0
2022-07-08 14:50:00,31.37,31.42,31.37,31.38,9720.0,30.2021,30.2503,30.2021,30.2117,9720.0
2022-07-08 15:00:00,31.38,31.42,31.35,31.35,15004.0,30.2117,30.2503,30.1829,30.1829,15004.0
2022-07-08 15:10:00,31.34,31.37,31.32,31.32,16152.0,30.1732,30.2021,30.154,30.154,16152.0
2022-07-08 15:20:00,31.33,31.35,31.29,31.3,17750.0,30.1636,30.1829,30.1251,30.1347,17750.0
2022-07-08 15:30:00,31.29,31.29,31.22,31.26,48533.0,30.1251,30.1251,30.0577,30.0962,48533.0
2022-07-08 15:40:00,31.27,31.32,31.27,31.3,27958.0,30.1058,30.154,30.1058,30.1347,27958.0
2022-07-08 15:50:00,31.3,31.3,31.19,31.22,64217.0,30.1347,30.1347,30.0288,30.0577,64217.0
2022-07-11 09:30:00,30.78,31.02,30.58,31.0,134361.0,29.6341,29.8651,29.4415,29.8459,134361.0
2022-07-11 09:40:00,30.96,31.04,30.65,30.83,132444.0,29.8074,29.8844,29.5089,29.6822,132444.0
2022-07-11 09:50:00,30.8,31.27,30.79,31.14,84032.0,29.6533,30.1058,29.6437,29.9807,84032.0
2022-07-11 10:00:00,31.14,31.17,30.99,31.17,38765.0,29.9807,30.0096,29.8363,30.0096,38765.0
2022-07-11 10:10:00,31.16,31.4,31.02,31.02,48377.0,29.9999,30.231,29.8651,29.8651,48377.0
2022-07-11 10:20:00,31.04,31.04,30.87,30.87,67475.0,29.8844,29.8844,29.7207,29.7207,67475.0
2022-07-11 10:30:00,30.87,31.02,30.84,31.02,33204.0,29.7207,29.8651,29.6918,29.8651,33204.0
2022-07-11 10:40:00,31.03,31.13,30.98,31.04,29779.0,29.8748,29.9711,29.8266,29.8844,29779.0
2022-07-11 10:50:00,31.01,31.2,31.0,31.1,24798.0,29.8555,30.0384,29.8459,29.9422,24798.0
2022-07-11 11:00:00,31.09,31.18,31.09,31.14,31823.0,29.9325,30.0192,29.9325,29.9807,31823.0
2022-07-11 11:10:00,31.14,31.15,30.98,31.01,30604.0,29.9807,29.9903,29.8266,29.8555,30604.0
2022-07-11 11:20:00,31.0,31.01,30.94,31.0,17084.0,29.8459,29.8555,29.7881,29.8459,17084.0
2022-07-11 11:30:00,31.01,31.1,30.93,30.93,18977.0,29.8555,29.9422,29.7785,29.7785,18977.0
2022-07-11 11:40:00,30.91,30.96,30.87,30.87,20436.0,29.7592,29.8074,29.7207,29.7207,20436.0
2022-07-11 11:50:00,30.87,31.0,30.87,30.98,18234.0,29.7207,29.8459,29.7207,29.8266,18234.0
2022-07-11 12:00:00,30.97,30.97,30.85,30.89,15270.0,29.817,29.817,29.7015,29.74,15270.0
2022-07-11 12:10:00,30.89,30.93,30.89,30.91,11185.0,29.74,29.7785,29.74,29.7592,11185.0
2022-07-11 12:20:00,30.89,30.89,30.85,30.87,7601.0,29.74,29.74,29.7015,29.7207,7601.0
2022-07-11 12:30:00,30.86,30.86,30.79,30.79,16586.0,29.7111,29.7111,29.6437,29.6437,16586.0
2022-07-11 12:40:00,30.8,30.85,30.8,30.85,4106.0,29.6533,29.7015,29.6533,29.7015,4106.0
2022-07-11 12:50:00,30.83,30.9,30.82,30.87,8526.0,29.6822,29.7496,29.6726,29.7207,8526.0
2022-07-11 13:00:00,30.85,30.93,30.82,30.9,36332.0,29.7015,29.7785,29.6726,29.7496,36332.0
2022-07-11 13:10:00,30.88,30.89,30.85,30.87,13478.0,29.7304,29.74,29.7015,29.7207,13478.0
2022-07-11 13:20:00,30.86,30.86,30.73,30.74,19978.0,29.7111,29.7111,29.5859,29.5956,19978.0
2022-07-11 13:30:00,30.75,30.81,30.74,30.79,7306.0,29.6052,29.663,29.5956,29.6437,7306.0
2022-07-11 13:40:00,30.79,30.83,30.79,30.82,23665.0,29.6437,29.6822,29.6437,29.6726,23665.0
2022-07-11 13:50:00,30.82,30.85,30.82,30.83,13463.0,29.6726,29.7015,29.6726,29.6822,13463.0
2022-07-11 14:00:00,30.84,30.84,30.73,30.74,14990.0,29.6918,29.6918,29.5859,29.5956,14990.0
2022-07-11 14:10:00,30.73,30.77,30.68,30.75,11685.0,29.5859,29.6245,29.5378,29.6052,11685.0
2022-07-11 14:20:00,30.74,30.74,30.7,30.73,5168.0,29.5956,29.5956,29.5571,29.5859,5168.0
2022-07-11 14:30:00,30.72,30.73,30.68,30.72,7554.0,29.5763,29.5859,29.5378,29.5763,7554.0
2022-07-11 14:40:00,30.71,30.75,30.71,30.71,8052.0,29.5667,29.6052,29.5667,29.5667,8052.0
2022-07-11 14:50:00,30.7,30.7,30.65,30.69,12197.0,29.5571,29.5571,29.5089,29.5474,12197.0
2022-07-11 15:00:00,30.7,30.73,30.67,30.72,36124.0,29.5571,29.5859,29.5282,29.5763,36124.0
2022-07-11 15:10:00,30.72,30.72,30.66,30.69,22473.0,29.5763,29.5763,29.5185,29.5474,22473.0
2022-07-11 15:20:00,30.69,30.73,30.67,30.73,22415.0,29.5474,29.5859,29.5282,29.5859,22415.0
2022-07-11 15:30:00,30.72,30.74,30.64,30.64,23473.0,29.5763,29.5956,29.4993,29.4993,23473.0
2022-07-11 15:40:00,30.64,30.64,30.58,30.6,40141.0,29.4993,29.4993,29.4415,29.4608,40141.0
2022-07-11 15:50:00,30.6,30.66,30.59,30.66,131180.0,29.4608,29.5185,29.4512,29.5185,131180.0
2022-07-12 09:30:00,30.64,30.72,30.44,30.45,87811.0,29.4993,29.5763,29.3067,29.3164,87811.0
2022-07-12 09:40:00,30.43,30.48,30.11,30.12,60528.0,29.2971,29.3453,28.989,28.9987,60528.0
2022-07-12 09:50:00,30.11,30.28,30.03,30.16,67502.0,28.989,29.1527,28.912,29.0372,67502.0
2022-07-12 10:00:00,30.14,30.19,30.05,30.15,60889.0,29.0179,29.066,28.9313,29.0275,60889.0
2022-07-12 10:10:00,30.14,30.17,30.03,30.03,27775.0,29.0179,29.0468,28.912,28.912,27775.0
2022-07-12 10:20:00,30.04,30.13,30.0,30.09,27536.0,28.9216,29.0083,28.8831,28.9698,27536.0
2022-07-12 10:30:00,30.09,30.13,29.99,30.01,34615.0,28.9698,29.0083,28.8735,28.8927,34615.0
2022-07-12 10:40:00,30.0,30.2,29.94,30.19,65373.0,28.8831,29.0757,28.8254,29.066,65373.0
2022-07-12 10:50:00,30.19,30.43,30.17,30.4,67415.0,29.066,29.2971,29.0468,29.2682,67415.0
2022-07-12 11:00:00,30.41,30.52,30.35,30.52,40077.0,29.2779,29.3838,29.2201,29.3838,40077.0
2022-07-12 11:10:00,30.52,30.76,30.52,30.75,42705.0,29.3838,29.6148,29.3838,29.6052,42705.0
2022-07-12 11:20:00,30.74,30.9,30.74,30.82,31573.0,29.5956,29.7496,29.5956,29.6726,31573.0
2022-07-12 11:30:00,30.84,31.04,30.81,30.93,52683.0,29.6918,29.8844,29.663,29.7785,52683.0
2022-07-12 11:40:00,30.92,30.92,30.78,30.82,58636.0,29.7689,29.7689,29.6341,29.6726,58636.0
2022-07-12 11:50:00,30.81,30.81,30.69,30.72,8721.0,29.663,29.663,29.5474,29.5763,8721.0
2022-07-12 12:00:00,30.73,30.76,30.62,30.62,18991.0,29.5859,29.6148,29.48,29.48,18991.0
2022-07-12 12:10:00,30.61,30.67,30.59,30.65,7758.0,29.4704,29.5282,29.4512,29.5089,7758.0
2022-07-12 12:20:00,30.63,30.63,30.57,30.6,14023.0,29.4897,29.4897,29.4319,29.4608,14023.0
2022-07-12 12:30:00,30.58,30.59,30.54,30.56,6934.0,29.4415,29.4512,29.403,29.4223,6934.0
2022-07-12 12:40:00,30.55,30.55,30.48,30.48,8715.0,29.4126,29.4126,29.3453,29.3453,8715.0
2022-07-12 12:50:00,30.47,30.48,30.41,30.43,7435.0,29.3356,29.3453,29.2779,29.2971,7435.0
2022-07-12 13:00:00,30.44,30.44,30.33,30.34,17057.0,29.3067,29.3067,29.2008,29.2105,17057.0
2022-07-12 13:10:00,30.33,30.33,30.19,30.19,13797.0,29.2008,29.2008,29.066,29.066,13797.0
2022-07-12 13:20:00,30.2,30.24,30.2,30.23,15284.0,29.0757,29.1142,29.0757,29.1046,15284.0
2022-07-12 13:30:00,30.22,30.28,30.21,30.23,20222.0,29.0949,29.1527,29.0853,29.1046,20222.0
2022-07-12 13:40:00,30.25,30.3,30.25,30.25,9620.0,29.1238,29.172,29.1238,29.1238,9620.0
2022-07-12 13:50:00,30.24,30.39,30.23,30.39,8752.0,29.1142,29.2586,29.1046,29.2586,8752.0
2022-07-12 14:00:00,30.4,30.43,30.35,30.37,13980.0,29.2682,29.2971,29.2201,29.2393,13980.0
2022-07-12 14:10:00,30.37,30.42,30.37,30.41,7053.0,29.2393,29.2875,29.2393,29.2779,7053.0
2022-07-12 14:20:00,30.4,30.43,30.35,30.4,10174.0,29.2682,29.2971,29.2201,29.2682,10174.0
2022-07-12 14:30:00,30.38,30.38,30.3,30.36,15638.0,29.249,29.249,29.172,29.2297,15638.0
2022-07-12 14:40:00,30.36,30.38,30.35,30.38,7405.0,29.2297,29.249,29.2201,29.249,7405.0
2022-07-12 14:50:00,30.38,30.43,30.36,30.41,14871.0,29.249,29.2971,29.2297,29.2779,14871.0
2022-07-12 15:00:00,30.4,30.41,30.27,30.28,7872.0,29.2682,29.2779,29.1431,29.1527,7872.0
2022-07-12 15:10:00,30.27,30.28,30.25,30.27,12676.0,29.1431,29.1527,29.1238,29.1431,12676.0
2022-07-12 15:20:00,30.26,30.26,30.14,30.14,30832.0,29.1334,29.1334,29.0179,29.0179,30832.0
2022-07-12 15:30:00,30.14,30.16,30.11,30.14,12613.0,29.0179,29.0372,28.989,29.0179,12613.0
2022-07-12 15:40:00,30.11,30.17,30.11,30.16,26244.0,28.989,29.0468,28.989,29.0372,26244.0
2022-07-12 15:50:00,30.16,30.23,30.16,30.22,123221.0,29.0372,29.1046,29.0372,29.0949,123221.0
2022-07-13 09:30:00,30.04,30.66,29.95,30.58,94740.0,28.9216,29.5185,28.835,29.4415,94740.0
2022-07-13 09:40:00,30.63,30.77,30.33,30.52,107056.0,29.4897,29.6245,29.2008,29.3838,107056.0
2022-07-13 09:50:00,30.53,30.68,30.34,30.35,70212.0,29.3934,29.5378,29.2105,29.2201,70212.0
2022-07-13 10:00:00,30.35,30.43,30.06,30.14,70659.0,29.2201,29.2971,28.9409,29.0179,70659.0
2022-07-13 10:10:00,30.11,30.28,29.99,30.28,62638.0,28.989,29.1527,28.8735,29.1527,62638.0
2022-07-13 10:20:00,30.27,30.27,30.11,30.27,44117.0,29.1431,29.1431,28.989,29.1431,44117.0
2022-07-13 10:30:00,30.27,30.47,30.17,30.47,43029.0,29.1431,29.3356,29.0468,29.3356,43029.0
2022-07-13 10:40:00,30.48,30.97,30.46,30.97,88706.0,29.3453,29.817,29.326,29.817,88706.0
2022-07-13 10:50:00,30.97,31.23,30.93,31.17,98961.0,29.817,30.0673,29.7785,30.0096,98961.0
2022-07-13 11:00:00,31.18,31.48,31.13,31.39,96565.0,30.0192,30.308,29.9711,30.2214,96565.0
2022-07-13 11:10:00,31.39,31.76,31.39,31.43,127005.0,30.2214,30.5776,30.2214,30.2599,127005.0
2022-07-13 11:20:00,31.45,31.52,31.27,31.27,54447.0,30.2791,30.3465,30.1058,30.1058,54447.0
2022-07-13 11:30:00,31.29,31.41,31.18,31.2,27762.0,30.1251,30.2406,30.0192,30.0384,27762.0
2022-07-13 11:40:00,31.2,31.29,31.12,31.22,31590.0,30.0384,30.1251,29.9614,30.0577,31590.0
2022-07-13 11:50:00,31.22,31.41,31.22,31.31,38768.0,30.0577,30.2406,30.0577,30.1444,38768.0
2022-07-13 12:00:00,31.29,31.45,31.25,31.43,26059.0,30.1251,30.2791,30.0866,30.2599,26059.0
2022-07-13 12:10:00,31.42,31.45,31.3,31.37,15567.0,30.2503,30.2791,30.1347,30.2021,15567.0
2022-07-13 12:20:00,31.39,31.41,31.33,31.37,10426.0,30.2214,30.2406,30.1636,30.2021,10426.0
2022-07-13 12:30:00,31.37,31.4,31.31,31.4,11715.0,30.2021,30.231,30.1444,30.231,11715.0
2022-07-13 12:40:00,31.37,31.37,31.21,31.35,20332.0,30.2021,30.2021,30.0481,30.1829,20332.0
2022-07-13 12:50:00,31.36,31.46,31.35,31.45,26039.0,30.1925,30.2888,30.1829,30.2791,26039.0
2022-07-13 13:00:00,31.44,31.51,31.37,31.42,32763.0,30.2695,30.3369,30.2021,30.2503,32763.0
2022-07-13 13:10:00,31.41,31.61,31.4,31.5,26991.0,30.2406,30.4332,30.231,30.3273,26991.0
2022-07-13 13:20:00,31.49,31.51,31.43,31.47,31569.0,30.3176,30.3369,30.2599,30.2984,31569.0
2022-07-13 13:30:00,31.48,31.63,31.45,31.59,22243.0,30.308,30.4524,30.2791,30.4139,22243.0
2022-07-13 13:40:00,31.58,31.7,31.56,31.64,18055.0,30.4043,30.5198,30.385,30.4621,18055.0
2022-07-13 13:50:00,31.64,31.7,31.62,31.69,19897.0,30.4621,30.5198,30.4428,30.5102,19897.0
2022-07-13 14:00:00,31.68,31.68,31.37,31.4,38120.0,30.5006,30.5006,30.2021,30.231,38120.0
2022-07-13 14:10:00,31.42,31.46,31.37,31.45,23050.0,30.2503,30.2888,30.2021,30.2791,23050.0
2022-07-13 14:20:00,31.44,31.44,31.31,31.44,20573.0,30.2695,30.2695,30.1444,30.2695,20573.0
2022-07-13 14:30:00,31.45,31.5,31.39,31.44,20032.0,30.2791,30.3273,30.2214,30.2695,20032.0
2022-07-13 14:40:00,31.43,31.49,31.38,31.41,21816.0,30.2599,30.3176,30.2117,30.2406,21816.0
2022-07-13 14:50:00,31.45,31.45,31.22,31.34,17888.0,30.2791,30.2791,30.0577,30.1732,17888.0
2022-07-13 15:00:00,31.34,31.36,31.25,31.25,14927.0,30.1732,30.1925,30.0866,30.0866,14927.0
2022-07-13 15:10:00,31.24,31.27,31.22,31.27,35598.0,30.077,30.1058,30.0577,30.1058,35598.0
2022-07-13 15:20:00,31.26,31.26,31.15,31.16,34062.0,30.0962,30.0962,29.9903,29.9999,34062.0
2022-07-13 15:30:00,31.16,31.18,31.04,31.12,39540.0,29.9999,30.0192,29.8844,29.9614,39540.0
2022-07-13 15:40:00,31.11,31.21,31.11,31.19,38851.0,29.9518,30.0481,29.9518,30.0288,38851.0
2022-07-13 15:50:00,31.19,31.33,31.16,31.31,190983.0,30.0288,30.1636,29.9999,30.1444,190983.0
2022-07-14 09:30:00,29.91,30.0,29.46,29.48,323515.0,28.7965,28.8831,28.3632,28.3825,323515.0
2022-07-14 09:40:00,29.46,29.46,28.88,29.07,169832.0,28.3632,28.3632,27.8048,27.9877,169832.0
2022-07-14 09:50:00,29.07,29.57,29.05,29.21,151710.0,27.9877,28.4691,27.9685,28.1225,151710.0
2022-07-14 10:00:00,29.19,29.19,29.04,29.07,75396.0,28.1033,28.1033,27.9589,27.9877,75396.0
2022-07-14 10:10:00,29.06,29.3,29.04,29.21,124091.0,27.9781,28.2092,27.9589,28.1225,124091.0
2022-07-14 10:20:00,29.22,29.43,29.2,29.38,83568.0,28.1322,28.3343,28.1129,28.2862,83568.0
2022-07-14 10:30:00,29.41,29.64,29.37,29.64,71695.0,28.3151,28.5365,28.2766,28.5365,71695.0
2022-07-14 10:40:00,29.64,29.68,29.32,29.35,46944.0,28.5365,28.575,28.2284,28.2573,46944.0
2022-07-14 10:50:00,29.39,29.54,29.34,29.5,47666.0,28.2958,28.4402,28.2477,28.4017,47666.0
2022-07-14 11:00:00,29.5,29.83,29.5,29.77,94424.0,28.4017,28.7195,28.4017,28.6617,94424.0
2022-07-14 11:10:00,29.77,29.77,29.51,29.65,45069.0,28.6617,28.6617,28.4114,28.5462,45069.0
2022-07-14 11:20:00,29.64,29.67,29.47,29.55,50332.0,28.5365,28.5654,28.3729,28.4499,50332.0
2022-07-14 11:30:00,29.54,29.88,29.54,29.75,70374.0,28.4402,28.7676,28.4402,28.6424,70374.0
2022-07-14 11:40:00,29.77,30.07,29.77,29.94,57317.0,28.6617,28.9505,28.6617,28.8254,57317.0
2022-07-14 11:50:00,29.96,30.1,29.86,29.86,66104.0,28.8446,28.9794,28.7483,28.7483,66104.0
2022-07-14 12:00:00,29.88,29.9,29.76,29.8,27616.0,28.7676,28.7868,28.6521,28.6906,27616.0
2022-07-14 12:10:00,29.8,29.82,29.67,29.71,9593.0,28.6906,28.7098,28.5654,28.6039,9593.0
2022-07-14 12:20:00,29.68,29.68,29.57,29.58,30193.0,28.575,28.575,28.4691,28.4788,30193.0
2022-07-14 12:30:00,29.61,29.67,29.6,29.66,18206.0,28.5076,28.5654,28.498,28.5558,18206.0
2022-07-14 12:40:00,29.66,29.66,29.58,29.59,22080.0,28.5558,28.5558,28.4788,28.4884,22080.0
2022-07-14 12:50:00,29.59,29.73,29.59,29.63,20994.0,28.4884,28.6232,28.4884,28.5269,20994.0
2022-07-14 13:00:00,29.65,29.66,29.56,29.65,30448.0,28.5462,28.5558,28.4595,28.5462,30448.0
2022-07-14 13:10:00,29.65,29.7,29.55,29.7,15861.0,28.5462,28.5943,28.4499,28.5943,15861.0
2022-07-14 13:20:00,29.72,29.79,29.68,29.7,33821.0,28.6135,28.6809,28.575,28.5943,33821.0
2022-07-14 13:30:00,29.7,29.81,29.7,29.8,27284.0,28.5943,28.7002,28.5943,28.6906,27284.0
2022-07-14 13:40:00,29.8,29.85,29.76,29.82,19536.0,28.6906,28.7387,28.6521,28.7098,19536.0
2022-07-14 13:50:00,29.82,29.92,29.77,29.92,15499.0,28.7098,28.8061,28.6617,28.8061,15499.0
2022-07-14 14:00:00,29.92,29.94,29.86,29.94,17846.0,28.8061,28.8254,28.7483,28.8254,17846.0
2022-07-14 14:10:00,29.94,30.05,29.89,30.01,20947.0,28.8254,28.9313,28.7772,28.8927,20947.0
2022-07-14 14:20:00,30.02,30.19,30.02,30.16,23430.0,28.9024,29.066,28.9024,29.0372,23430.0
2022-07-14 14:30:00,30.18,30.19,30.01,30.14,22817.0,29.0564,29.066,28.8927,29.0179,22817.0
2022-07-14 14:40:00,30.16,30.16,30.03,30.05,22353.0,29.0372,29.0372,28.912,28.9313,22353.0
2022-07-14 14:50:00,30.05,30.06,29.98,30.05,17689.0,28.9313,28.9409,28.8639,28.9313,17689.0
2022-07-14 15:00:00,30.06,30.08,29.95,29.98,19349.0,28.9409,28.9601,28.835,28.8639,19349.0
2022-07-14 15:10:00,29.98,30.09,29.96,30.04,36539.0,28.8639,28.9698,28.8446,28.9216,36539.0
2022-07-14 15:20:00,30.04,30.13,30.04,30.13,35433.0,28.9216,29.0083,28.9216,29.0083,35433.0
2022-07-14 15:30:00,30.13,30.16,30.03,30.03,25998.0,29.0083,29.0372,28.912,28.912,25998.0
2022-07-14 15:40:00,30.04,30.12,30.01,30.05,43203.0,28.9216,28.9987,28.8927,28.9313,43203.0
2022-07-14 15:50:00,30.05,30.09,30.0,30.02,63769.0,28.9313,28.9698,28.8831,28.9024,63769.0
2022-07-15 09:30:00,30.32,30.4,29.69,29.79,72237.0,29.1912,29.2682,28.5847,28.6809,72237.0
2022-07-15 09:40:00,29.73,29.73,29.43,29.43,58071.0,28.6232,28.6232,28.3343,28.3343,58071.0
2022-07-15 09:50:00,29.42,29.53,29.29,29.51,83429.0,28.3247,28.4306,28.1996,28.4114,83429.0
2022-07-15 10:00:00,29.51,29.8,29.48,29.61,98576.0,28.4114,28.6906,28.3825,28.5076,98576.0
2022-07-15 10:10:00,29.61,29.63,29.38,29.41,22559.0,28.5076,28.5269,28.2862,28.3151,22559.0
2022-07-15 10:20:00,29.43,29.77,29.39,29.77,45856.0,28.3343,28.6617,28.2958,28.6617,45856.0
2022-07-15 10:30:00,29.73,29.77,29.6,29.6,36065.0,28.6232,28.6617,28.498,28.498,36065.0
2022-07-15 10:40:00,29.59,29.6,29.38,29.4,17219.0,28.4884,28.498,28.2862,28.3055,17219.0
2022-07-15 10:50:00,29.42,29.57,29.41,29.57,11935.0,28.3247,28.4691,28.3151,28.4691,11935.0
2022-07-15 11:00:00,29.55,29.79,29.55,29.79,17773.0,28.4499,28.6809,28.4499,28.6809,17773.0
2022-07-15 11:10:00,29.75,29.86,29.65,29.85,20680.0,28.6424,28.7483,28.5462,28.7387,20680.0
2022-07-15 11:20:00,29.86,30.09,29.86,30.05,34408.0,28.7483,28.9698,28.7483,28.9313,34408.0
2022-07-15 11:30:00,30.05,30.05,29.86,29.86,9940.0,28.9313,28.9313,28.7483,28.7483,9940.0
2022-07-15 11:40:00,29.83,29.96,29.79,29.92,12922.0,28.7195,28.8446,28.6809,28.8061,12922.0
2022-07-15 11:50:00,29.91,30.05,29.88,29.9,19023.0,28.7965,28.9313,28.7676,28.7868,19023.0
2022-07-15 12:00:00,29.91,29.91,29.74,29.77,49326.0,28.7965,28.7965,28.6328,28.6617,49326.0
2022-07-15 12:10:00,29.75,29.76,29.7,29.71,15839.0,28.6424,28.6521,28.5943,28.6039,15839.0
2022-07-15 12:20:00,29.77,29.8,29.74,29.76,9417.0,28.6617,28.6906,28.6328,28.6521,9417.0
2022-07-15 12:30:00,29.77,29.79,29.72,29.77,10580.0,28.6617,28.6809,28.6135,28.6617,10580.0
2022-07-15 12:40:00,29.75,29.88,29.74,29.88,11880.0,28.6424,28.7676,28.6328,28.7676,11880.0
2022-07-15 12:50:00,29.87,29.89,29.82,29.83,10318.0,28.758,28.7772,28.7098,28.7195,10318.0
2022-07-15 13:00:00,29.82,29.9,29.82,29.85,11776.0,28.7098,28.7868,28.7098,28.7387,11776.0
2022-07-15 13:10:00,29.87,29.89,29.85,29.86,4929.0,28.758,28.7772,28.7387,28.7483,4929.0
2022-07-15 13:20:00,29.85,29.89,29.85,29.86,4790.0,28.7387,28.7772,28.7387,28.7483,4790.0
2022-07-15 13:30:00,29.86,29.86,29.79,29.81,11904.0,28.7483,28.7483,28.6809,28.7002,11904.0
2022-07-15 13:40:00,29.81,29.83,29.79,29.82,4025.0,28.7002,28.7195,28.6809,28.7098,4025.0
2022-07-15 13:50:00,29.81,29.84,29.8,29.84,8371.0,28.7002,28.7291,28.6906,28.7291,8371.0
2022-07-15 14:00:00,29.84,29.84,29.8,29.81,7363.0,28.7291,28.7291,28.6906,28.7002,7363.0
2022-07-15 14:10:00,29.84,29.85,29.78,29.8,4241.0,28.7291,28.7387,28.6713,28.6906,4241.0
2022-07-15 14:20:00,29.81,29.81,29.75,29.77,9899.0,28.7002,28.7002,28.6424,28.6617,9899.0
2022-07-15 14:30:00,29.76,29.77,29.74,29.76,3967.0,28.6521,28.6617,28.6328,28.6521,3967.0
2022-07-15 14:40:00,29.8,29.91,29.79,29.88,10489.0,28.6906,28.7965,28.6809,28.7676,10489.0
2022-07-15 14:50:00,29.88,29.93,29.86,29.9,18297.0,28.7676,28.8157,28.7483,28.7868,18297.0
2022-07-15 15:00:00,29.89,29.94,29.87,29.94,12016.0,28.7772,28.8254,28.758,28.8254,12016.0
2022-07-15 15:10:00,29.95,29.98,29.95,29.96,18775.0,28.835,28.8639,28.835,28.8446,18775.0
2022-07-15 15:20:00,29.97,29.98,29.94,29.94,17494.0,28.8542,28.8639,28.8254,28.8254,17494.0
2022-07-15 15:30:00,29.95,29.95,29.9,29.93,19058.0,28.835,28.835,28.7868,28.8157,19058.0
2022-07-15 15:40:00,29.94,29.95,29.88,29.88,26474.0,28.8254,28.835,28.7676,28.7676,26474.0
2022-07-15 15:50:00,29.89,30.07,29.89,30.04,184064.0,28.7772,28.9505,28.7772,28.9216,184064.0
2022-07-18 09:30:00,30.57,30.98,30.5,30.85,142825.0,29.4319,29.8266,29.3645,29.7015,142825.0
2022-07-18 09:40:00,30.84,31.06,30.67,31.02,88375.0,29.6918,29.9037,29.5282,29.8651,88375.0
2022-07-18 09:50:00,31.05,31.1,30.81,30.81,62964.0,29.894,29.9422,29.663,29.663,62964.0
2022-07-18 10:00:00,30.84,30.86,30.55,30.61,55507.0,29.6918,29.7111,29.4126,29.4704,55507.0
2022-07-18 10:10:00,30.64,30.93,30.6,30.87,49379.0,29.4993,29.7785,29.4608,29.7207,49379.0
2022-07-18 10:20:00,30.88,30.89,30.73,30.75,27557.0,29.7304,29.74,29.5859,29.6052,27557.0
2022-07-18 10:30:00,30.73,30.92,30.71,30.85,32277.0,29.5859,29.7689,29.5667,29.7015,32277.0
2022-07-18 10:40:00,30.85,30.98,30.83,30.98,19354.0,29.7015,29.8266,29.6822,29.8266,19354.0
2022-07-18 10:50:00,30.98,31.03,30.91,30.91,17439.0,29.8266,29.8748,29.7592,29.7592,17439.0
2022-07-18 11:00:00,30.92,30.92,30.74,30.74,17464.0,29.7689,29.7689,29.5956,29.5956,17464.0
2022-07-18 11:10:00,30.74,30.84,30.71,30.78,20654.0,29.5956,29.6918,29.5667,29.6341,20654.0
2022-07-18 11:20:00,30.76,30.79,30.71,30.76,14269.0,29.6148,29.6437,29.5667,29.6148,14269.0
2022-07-18 11:30:00,30.77,30.8,30.74,30.77,10767.0,29.6245,29.6533,29.5956,29.6245,10767.0
2022-07-18 11:40:00,30.78,30.82,30.75,30.8,11238.0,29.6341,29.6726,29.6052,29.6533,11238.0
2022-07-18 11:50:00,30.81,30.87,30.81,30.86,19750.0,29.663,29.7207,29.663,29.7111,19750.0
2022-07-18 12:00:00,30.87,31.0,30.87,30.95,20143.0,29.7207,29.8459,29.7207,29.7978,20143.0
2022-07-18 12:10:00,30.94,31.06,30.94,31.0,20229.0,29.7881,29.9037,29.7881,29.8459,20229.0
2022-07-18 12:20:00,30.99,31.0,30.93,30.97,7542.0,29.8363,29.8459,29.7785,29.817,7542.0
2022-07-18 12:30:00,30.96,31.02,30.94,31.0,12907.0,29.8074,29.8651,29.7881,29.8459,12907.0
2022-07-18 12:40:00,31.0,31.02,30.98,31.01,13330.0,29.8459,29.8651,29.8266,29.8555,13330.0
2022-07-18 12:50:00,31.01,31.01,30.92,30.99,18645.0,29.8555,29.8555,29.7689,29.8363,18645.0
2022-07-18 13:00:00,30.98,31.03,30.95,31.02,9051.0,29.8266,29.8748,29.7978,29.8651,9051.0
2022-07-18 13:10:00,31.0,31.01,30.92,30.93,14592.0,29.8459,29.8555,29.7689,29.7785,14592.0
2022-07-18 13:20:00,30.96,31.02,30.95,31.01,11292.0,29.8074,29.8651,29.7978,29.8555,11292.0
2022-07-18 13:30:00,31.0,31.0,30.89,30.89,18497.0,29.8459,29.8459,29.74,29.74,18497.0
2022-07-18 13:40:00,30.89,30.91,30.84,30.84,15841.0,29.74,29.7592,29.6918,29.6918,15841.0
2022-07-18 13:50:00,30.82,30.86,30.7,30.7,17280.0,29.6726,29.7111,29.5571,29.5571,17280.0
2022-07-18 14:00:00,30.69,30.73,30.62,30.66,14719.0,29.5474,29.5859,29.48,29.5185,14719.0
2022-07-18 14:10:00,30.66,30.72,30.64,30.72,11557.0,29.5185,29.5763,29.4993,29.5763,11557.0
2022-07-18 14:20:00,30.72,30.73,30.64,30.68,8727.0,29.5763,29.5859,29.4993,29.5378,8727.0
2022-07-18 14:30:00,30.66,30.77,30.66,30.73,11664.0,29.5185,29.6245,29.5185,29.5859,11664.0
2022-07-18 14:40:00,30.74,30.74,30.64,30.64,16558.0,29.5956,29.5956,29.4993,29.4993,16558.0
2022-07-18 14:50:00,30.63,30.64,30.55,30.58,20546.0,29.4897,29.4993,29.4126,29.4415,20546.0
2022-07-18 15:00:00,30.57,30.64,30.57,30.63,10805.0,29.4319,29.4993,29.4319,29.4897,10805.0
2022-07-18 15:10:00,30.62,30.62,30.55,30.58,5805.0,29.48,29.48,29.4126,29.4415,5805.0
2022-07-18 15:20:00,30.59,30.61,30.5,30.5,8264.0,29.4512,29.4704,29.3645,29.3645,8264.0
2022-07-18 15:30:00,30.5,30.53,30.49,30.5,11635.0,29.3645,29.3934,29.3549,29.3645,11635.0
2022-07-18 15:40:00,30.51,30.54,30.43,30.44,34672.0,29.3741,29.403,29.2971,29.3067,34672.0
2022-07-18 15:50:00,30.43,30.47,30.37,30.41,87131.0,29.2971,29.3356,29.2393,29.2779,87131.0
2022-07-19 09:30:00,30.87,31.23,30.63,31.13,103819.0,29.7207,30.0673,29.4897,29.9711,103819.0
2022-07-19 09:40:00,31.15,31.26,30.85,31.01,89609.0,29.9903,30.0962,29.7015,29.8555,89609.0
2022-07-19 09:50:00,31.07,31.13,30.83,30.88,39794.0,29.9133,29.9711,29.6822,29.7304,39794.0
2022-07-19 10:00:00,30.91,31.15,30.87,30.96,57579.0,29.7592,29.9903,29.7207,29.8074,57579.0
2022-07-19 10:10:00,30.99,31.05,30.79,30.79,39975.0,29.8363,29.894,29.6437,29.6437,39975.0
2022-07-19 10:20:00,30.8,30.93,30.78,30.85,33560.0,29.6533,29.7785,29.6341,29.7015,33560.0
2022-07-19 10:30:00,30.85,30.89,30.72,30.77,19481.0,29.7015,29.74,29.5763,29.6245,19481.0
2022-07-19 10:40:00,30.77,30.88,30.76,30.86,27305.0,29.6245,29.7304,29.6148,29.7111,27305.0
2022-07-19 10:50:00,30.87,31.02,30.87,31.0,19533.0,29.7207,29.8651,29.7207,29.8459,19533.0
2022-07-19 11:00:00,31.01,31.06,31.0,31.06,17637.0,29.8555,29.9037,29.8459,29.9037,17637.0
2022-07-19 11:10:00,31.08,31.27,31.08,31.22,23498.0,29.9229,30.1058,29.9229,30.0577,23498.0
2022-07-19 11:20:00,31.22,31.28,31.11,31.27,13100.0,30.0577,30.1155,29.9518,30.1058,13100.0
2022-07-19 11:30:00,31.3,31.4,31.3,31.34,21620.0,30.1347,30.231,30.1347,30.1732,21620.0
2022-07-19 11:40:00,31.33,31.34,31.29,31.33,12468.0,30.1636,30.1732,30.1251,30.1636,12468.0
2022-07-19 11:50:00,31.33,31.48,31.29,31.48,11642.0,30.1636,30.308,30.1251,30.308,11642.0
2022-07-19 12:00:00,31.44,31.44,31.21,31.24,15591.0,30.2695,30.2695,30.0481,30.077,15591.0
2022-07-19 12:10:00,31.24,31.33,31.24,31.3,15833.0,30.077,30.1636,30.077,30.1347,15833.0
2022-07-19 12:20:00,31.3,31.35,31.29,31.34,12253.0,30.1347,30.1829,30.1251,30.1732,12253.0
2022-07-19 12:30:00,31.36,31.42,31.28,31.29,14349.0,30.1925,30.2503,30.1155,30.1251,14349.0
2022-07-19 12:40:00,31.29,31.3,31.19,31.25,6935.0,30.1251,30.1347,30.0288,30.0866,6935.0
2022-07-19 12:50:00,31.25,31.26,31.13,31.17,15559.0,30.0866,30.0962,29.9711,30.0096,15559.0
2022-07-19 13:00:00,31.13,31.19,31.12,31.15,11139.0,29.9711,30.0288,29.9614,29.9903,11139.0
2022-07-19 13:10:00,31.16,31.16,31.06,31.06,30540.0,29.9999,29.9999,29.9037,29.9037,30540.0
2022-07-19 13:20:00,31.06,31.06,30.96,30.97,53254.0,29.9037,29.9037,29.8074,29.817,53254.0
2022-07-19 13:30:00,30.96,31.03,30.96,30.99,7521.0,29.8074,29.8748,29.8074,29.8363,7521.0
2022-07-19 13:40:00,31.0,31.01,30.92,30.92,8324.0,29.8459,29.8555,29.7689,29.7689,8324.0
2022-07-19 13:50:00,30.95,30.96,30.9,30.91,17978.0,29.7978,29.8074,29.7496,29.7592,17978.0
2022-07-19 14:00:00,30.92,30.95,30.88,30.9,15541.0,29.7689,29.7978,29.7304,29.7496,15541.0
2022-07-19 14:10:00,30.91,30.91,30.86,30.9,10053.0,29.7592,29.7592,29.7111,29.7496,10053.0
2022-07-19 14:20:00,30.91,31.05,30.91,31.05,21904.0,29.7592,29.894,29.7592,29.894,21904.0
2022-07-19 14:30:00,31.07,31.07,30.94,30.94,11030.0,29.9133,29.9133,29.7881,29.7881,11030.0
2022-07-19 14:40:00,30.94,30.97,30.92,30.92,8282.0,29.7881,29.817,29.7689,29.7689,8282.0
2022-07-19 14:50:00,30.92,30.96,30.91,30.94,8577.0,29.7689,29.8074,29.7592,29.7881,8577.0
2022-07-19 15:00:00,30.95,31.0,30.92,31.0,7028.0,29.7978,29.8459,29.7689,29.8459,7028.0
2022-07-19 15:10:00,31.0,31.07,31.0,31.06,15047.0,29.8459,29.9133,29.8459,29.9037,15047.0
2022-07-19 15:20:00,31.07,31.08,31.05,31.08,9353.0,29.9133,29.9229,29.894,29.9229,9353.0
2022-07-19 15:30:00,31.08,31.08,31.03,31.06,9539.0,29.9229,29.9229,29.8748,29.9037,9539.0
2022-07-19 15:40:00,31.07,31.08,31.04,31.05,25388.0,29.9133,29.9229,29.8844,29.894,25388.0
2022-07-19 15:50:00,31.06,31.1,31.03,31.09,88726.0,29.9037,29.9422,29.8748,29.9325,88726.0
2022-07-20 09:30:00,31.14,31.43,31.05,31.29,99191.0,29.9807,30.2599,29.894,30.1251,99191.0
2022-07-20 09:40:00,31.26,31.41,30.92,30.94,61484.0,30.0962,30.2406,29.7689,29.7881,61484.0
2022-07-20 09:50:00,30.92,31.01,30.76,30.79,43296.0,29.7689,29.8555,29.6148,29.6437,43296.0
2022-07-20 10:00:00,30.75,30.83,30.61,30.79,45099.0,29.6052,29.6822,29.4704,29.6437,45099.0
2022-07-20 10:10:00,30.79,30.81,30.67,30.81,25255.0,29.6437,29.663,29.5282,29.663,25255.0
2022-07-20 10:20:00,30.81,30.87,30.74,30.75,24357.0,29.663,29.7207,29.5956,29.6052,24357.0
2022-07-20 10:30:00,30.72,30.83,30.7,30.83,22183.0,29.5763,29.6822,29.5571,29.6822,22183.0
2022-07-20 10:40:00,30.81,31.02,30.77,31.01,25286.0,29.663,29.8651,29.6245,29.8555,25286.0
2022-07-20 10:50:00,31.01,31.07,30.96,30.97,15205.0,29.8555,29.9133,29.8074,29.817,15205.0
2022-07-20 11:00:00,30.93,30.93,30.78,30.81,13562.0,29.7785,29.7785,29.6341,29.663,13562.0
2022-07-20 11:10:00,30.81,30.84,30.7,30.75,18689.0,29.663,29.6918,29.5571,29.6052,18689.0
2022-07-20 11:20:00,30.77,30.78,30.73,30.75,10537.0,29.6245,29.6341,29.5859,29.6052,10537.0
2022-07-20 11:30:00,30.75,30.87,30.74,30.85,21289.0,29.6052,29.7207,29.5956,29.7015,21289.0
2022-07-20 11:40:00,30.87,30.9,30.82,30.87,8863.0,29.7207,29.7496,29.6726,29.7207,8863.0
2022-07-20 11:50:00,30.87,30.94,30.83,30.93,17473.0,29.7207,29.7881,29.6822,29.7785,17473.0
2022-07-20 12:00:00,30.93,30.95,30.83,30.88,17854.0,29.7785,29.7978,29.6822,29.7304,17854.0
2022-07-20 12:10:00,30.89,30.9,30.82,30.84,5546.0,29.74,29.7496,29.6726,29.6918,5546.0
2022-07-20 12:20:00,30.83,30.83,30.77,30.77,3742.0,29.6822,29.6822,29.6245,29.6245,3742.0
2022-07-20 12:30:00,30.75,30.78,30.72,30.76,5296.0,29.6052,29.6341,29.5763,29.6148,5296.0
2022-07-20 12:40:00,30.77,30.79,30.47,30.47,45316.0,29.6245,29.6437,29.3356,29.3356,45316.0
2022-07-20 12:50:00,30.47,30.66,30.45,30.62,29934.0,29.3356,29.5185,29.3164,29.48,29934.0
2022-07-20 13:00:00,30.61,30.66,30.54,30.59,17039.0,29.4704,29.5185,29.403,29.4512,17039.0
2022-07-20 13:10:00,30.59,30.6,30.53,30.59,16509.0,29.4512,29.4608,29.3934,29.4512,16509.0
2022-07-20 13:20:00,30.58,30.59,30.54,30.59,9291.0,29.4415,29.4512,29.403,29.4512,9291.0
2022-07-20 13:30:00,30.56,30.64,30.56,30.58,13699.0,29.4223,29.4993,29.4223,29.4415,13699.0
2022-07-20 13:40:00,30.58,30.59,30.49,30.49,11448.0,29.4415,29.4512,29.3549,29.3549,11448.0
2022-07-20 13:50:00,30.5,30.5,30.34,30.36,19844.0,29.3645,29.3645,29.2105,29.2297,19844.0
2022-07-20 14:00:00,30.36,30.43,30.35,30.36,14508.0,29.2297,29.2971,29.2201,29.2297,14508.0
2022-07-20 14:10:00,30.34,30.34,30.29,30.32,19521.0,29.2105,29.2105,29.1623,29.1912,19521.0
2022-07-20 14:20:00,30.33,30.42,30.33,30.41,8437.0,29.2008,29.2875,29.2008,29.2779,8437.0
2022-07-20 14:30:00,30.42,30.44,30.37,30.42,34012.0,29.2875,29.3067,29.2393,29.2875,34012.0
2022-07-20 14:40:00,30.42,30.42,30.37,30.37,13113.0,29.2875,29.2875,29.2393,29.2393,13113.0
2022-07-20 14:50:00,30.36,30.38,30.32,30.38,8920.0,29.2297,29.249,29.1912,29.249,8920.0
2022-07-20 15:00:00,30.39,30.44,30.38,30.39,9494.0,29.2586,29.3067,29.249,29.2586,9494.0
2022-07-20 15:10:00,30.38,30.41,30.37,30.37,9447.0,29.249,29.2779,29.2393,29.2393,9447.0
2022-07-20 15:20:00,30.36,30.37,30.34,30.36,11669.0,29.2297,29.2393,29.2105,29.2297,11669.0
2022-07-20 15:30:00,30.36,30.36,30.29,30.29,22039.0,29.2297,29.2297,29.1623,29.1623,22039.0
2022-07-20 15:40:00,30.29,30.36,30.28,30.36,19643.0,29.1623,29.2297,29.1527,29.2297,19643.0
2022-07-20 15:50:00,30.36,30.39,30.29,30.32,108061.0,29.2297,29.2586,29.1623,29.1912,108061.0
2022-07-21 09:30:00,30.52,30.57,30.21,30.54,102663.0,29.3838,29.4319,29.0853,29.403,102663.0
2022-07-21 09:40:00,30.57,30.75,30.44,30.58,85361.0,29.4319,29.6052,29.3067,29.4415,85361.0
2022-07-21 09:50:00,30.57,31.19,30.55,30.83,83565.0,29.4319,30.0288,29.4126,29.6822,83565.0
2022-07-21 10:00:00,30.82,30.92,30.72,30.89,27707.0,29.6726,29.7689,29.5763,29.74,27707.0
2022-07-21 10:10:00,30.87,30.87,30.59,30.71,31375.0,29.7207,29.7207,29.4512,29.5667,31375.0
2022-07-21 10:20:00,30.75,30.75,30.56,30.56,19673.0,29.6052,29.6052,29.4223,29.4223,19673.0
2022-07-21 10:30:00,30.61,30.89,30.6,30.79,21173.0,29.4704,29.74,29.4608,29.6437,21173.0
2022-07-21 10:40:00,30.78,30.86,30.7,30.71,11839.0,29.6341,29.7111,29.5571,29.5667,11839.0
2022-07-21 10:50:00,30.72,31.08,30.72,31.01,29321.0,29.5763,29.9229,29.5763,29.8555,29321.0
2022-07-21 11:00:00,31.03,31.29,30.99,31.07,55012.0,29.8748,30.1251,29.8363,29.9133,55012.0
2022-07-21 11:10:00,31.1,31.17,30.97,31.02,23777.0,29.9422,30.0096,29.817,29.8651,23777.0
2022-07-21 11:20:00,30.99,30.99,30.85,30.97,19101.0,29.8363,29.8363,29.7015,29.817,19101.0
2022-07-21 11:30:00,30.98,31.01,30.87,30.94,20856.0,29.8266,29.8555,29.7207,29.7881,20856.0
2022-07-21 11:40:00,30.94,31.02,30.9,30.92,16005.0,29.7881,29.8651,29.7496,29.7689,16005.0
2022-07-21 11:50:00,30.92,31.07,30.9,31.07,12930.0,29.7689,29.9133,29.7496,29.9133,12930.0
2022-07-21 12:00:00,31.04,31.11,31.0,31.1,13871.0,29.8844,29.9518,29.8459,29.9422,13871.0
2022-07-21 12:10:00,31.1,31.14,31.03,31.06,12478.0,29.9422,29.9807,29.8748,29.9037,12478.0
2022-07-21 12:20:00,31.09,31.19,31.09,31.16,30146.0,29.9325,30.0288,29.9325,29.9999,30146.0
2022-07-21 12:30:00,31.15,31.16,31.05,31.06,8823.0,29.9903,29.9999,29.894,29.9037,8823.0
2022-07-21 12:40:00,31.04,31.08,30.94,30.96,8629.0,29.8844,29.9229,29.7881,29.8074,8629.0
2022-07-21 12:50:00,30.96,31.04,30.96,31.04,8544.0,29.8074,29.8844,29.8074,29.8844,8544.0
2022-07-21 13:00:00,31.04,31.05,30.97,31.04,16487.0,29.8844,29.894,29.817,29.8844,16487.0
2022-07-21 13:10:00,31.04,31.07,31.01,31.05,14476.0,29.8844,29.9133,29.8555,29.894,14476.0
2022-07-21 13:20:00,31.07,31.1,31.06,31.07,9777.0,29.9133,29.9422,29.9037,29.9133,9777.0
2022-07-21 13:30:00,31.04,31.04,30.98,31.0,17242.0,29.8844,29.8844,29.8266,29.8459,17242.0
2022-07-21 13:40:00,30.99,31.05,30.98,30.98,17066.0,29.8363,29.894,29.8266,29.8266,17066.0
2022-07-21 13:50:00,30.95,30.95,30.9,30.95,5765.0,29.7978,29.7978,29.7496,29.7978,5765.0
2022-07-21 14:00:00,30.94,31.01,30.92,30.98,6905.0,29.7881,29.8555,29.7689,29.8266,6905.0
2022-07-21 14:10:00,30.98,30.98,30.88,30.88,6599.0,29.8266,29.8266,29.7304,29.7304,6599.0
2022-07-21 14:20:00,30.9,30.91,30.87,30.87,6264.0,29.7496,29.7592,29.7207,29.7207,6264.0
2022-07-21 14:30:00,30.86,30.88,30.84,30.88,8905.0,29.7111,29.7304,29.6918,29.7304,8905.0
2022-07-21 14:40:00,30.88,30.88,30.85,30.85,4492.0,29.7304,29.7304,29.7015,29.7015,4492.0
2022-07-21 14:50:00,30.85,30.9,30.84,30.88,11470.0,29.7015,29.7496,29.6918,29.7304,11470.0
2022-07-21 15:00:00,30.88,30.92,30.83,30.92,14942.0,29.7304,29.7689,29.6822,29.7689,14942.0
2022-07-21 15:10:00,30.93,30.97,30.92,30.97,23235.0,29.7785,29.817,29.7689,29.817,23235.0
2022-07-21 15:20:00,31.0,31.05,30.97,31.04,29127.0,29.8459,29.894,29.817,29.8844,29127.0
2022-07-21 15:30:00,31.03,31.09,31.02,31.05,53559.0,29.8748,29.9325,29.8651,29.894,53559.0
2022-07-21 15:40:00,31.05,31.14,31.04,31.1,45219.0,29.894,29.9807,29.8844,29.9422,45219.0
2022-07-21 15:50:00,31.11,31.23,31.11,31.22,68819.0,29.9518,30.0673,29.9518,30.0577,68819.0
2022-07-22 09:30:00,31.39,31.66,31.25,31.42,92329.0,30.2214,30.4813,30.0866,30.2503,92329.0
2022-07-22 09:40:00,31.44,31.95,31.41,31.95,92011.0,30.2695,30.7605,30.2406,30.7605,92011.0
2022-07-22 09:50:00,31.98,32.09,31.78,32.02,48138.0,30.7894,30.8953,30.5969,30.8279,48138.0
2022-07-22 10:00:00,32.05,32.39,31.9,31.92,81201.0,30.8568,31.1841,30.7124,30.7316,81201.0
2022-07-22 10:10:00,31.9,32.23,31.9,31.96,36169.0,30.7124,31.0301,30.7124,30.7702,36169.0
2022-07-22 10:20:00,31.96,31.98,31.82,31.89,24615.0,30.7702,30.7894,30.6354,30.7028,24615.0
2022-07-22 10:30:00,31.87,31.87,31.75,31.75,31717.0,30.6835,30.6835,30.568,30.568,31717.0
2022-07-22 10:40:00,31.74,32.04,31.74,31.97,25636.0,30.5583,30.8472,30.5583,30.7798,25636.0
2022-07-22 10:50:00,31.98,32.03,31.91,32.03,23926.0,30.7894,30.8375,30.722,30.8375,23926.0
2022-07-22 11:00:00,32.02,32.06,31.87,31.9,22857.0,30.8279,30.8664,30.6835,30.7124,22857.0
2022-07-22 11:10:00,31.88,31.99,31.86,31.88,16378.0,30.6931,30.799,30.6739,30.6931,16378.0
2022-07-22 11:20:00,31.87,31.87,31.77,31.78,20290.0,30.6835,30.6835,30.5872,30.5969,20290.0
2022-07-22 11:30:00,31.79,31.82,31.58,31.62,34534.0,30.6065,30.6354,30.4043,30.4428,34534.0
2022-07-22 11:40:00,31.61,31.62,31.55,31.59,23583.0,30.4332,30.4428,30.3754,30.4139,23583.0
2022-07-22 11:50:00,31.6,31.69,31.6,31.66,19858.0,30.4236,30.5102,30.4236,30.4813,19858.0
2022-07-22 12:00:00,31.67,31.67,31.47,31.5,31247.0,30.4909,30.4909,30.2984,30.3273,31247.0
2022-07-22 12:10:00,31.49,31.49,31.39,31.47,12274.0,30.3176,30.3176,30.2214,30.2984,12274.0
2022-07-22 12:20:00,31.47,31.5,31.35,31.38,14138.0,30.2984,30.3273,30.1829,30.2117,14138.0
2022-07-22 12:30:00,31.38,31.48,31.38,31.45,12731.0,30.2117,30.308,30.2117,30.2791,12731.0
2022-07-22 12:40:00,31.47,31.47,31.36,31.39,16567.0,30.2984,30.2984,30.1925,30.2214,16567.0
2022-07-22 12:50:00,31.38,31.4,31.29,31.3,18637.0,30.2117,30.231,30.1251,30.1347,18637.0
2022-07-22 13:00:00,31.29,31.29,31.19,31.2,27142.0,30.1251,30.1251,30.0288,30.0384,27142.0
2022-07-22 13:10:00,31.22,31.23,31.16,31.19,12092.0,30.0577,30.0673,29.9999,30.0288,12092.0
2022-07-22 13:20:00,31.22,31.23,31.17,31.19,7973.0,30.0577,30.0673,30.0096,30.0288,7973.0
2022-07-22 13:30:00,31.18,31.18,30.96,30.96,27700.0,30.0192,30.0192,29.8074,29.8074,27700.0
2022-07-22 13:40:00,30.99,31.02,30.92,30.97,36017.0,29.8363,29.8651,29.7689,29.817,36017.0
2022-07-22 13:50:00,30.95,31.01,30.9,31.01,11819.0,29.7978,29.8555,29.7496,29.8555,11819.0
2022-07-22 14:00:00,31.0,31.0,30.85,30.89,20315.0,29.8459,29.8459,29.7015,29.74,20315.0
2022-07-22 14:10:00,30.88,30.89,30.79,30.84,17723.0,29.7304,29.74,29.6437,29.6918,17723.0
2022-07-22 14:20:00,30.85,30.85,30.73,30.79,13992.0,29.7015,29.7015,29.5859,29.6437,13992.0
2022-07-22 14:30:00,30.79,31.13,30.75,31.1,26944.0,29.6437,29.9711,29.6052,29.9422,26944.0
2022-07-22 14:40:00,31.07,31.07,30.93,31.02,23056.0,29.9133,29.9133,29.7785,29.8651,23056.0
2022-07-22 14:50:00,31.01,31.06,30.99,31.02,10157.0,29.8555,29.9037,29.8363,29.8651,10157.0
2022-07-22 15:00:00,31.02,31.03,30.86,30.87,20308.0,29.8651,29.8748,29.7111,29.7207,20308.0
2022-07-22 15:10:00,30.88,30.98,30.87,30.97,13955.0,29.7304,29.8266,29.7207,29.817,13955.0
2022-07-22 15:20:00,30.96,30.98,30.91,30.94,14744.0,29.8074,29.8266,29.7592,29.7881,14744.0
2022-07-22 15:30:00,30.95,30.97,30.88,30.88,16101.0,29.7978,29.817,29.7304,29.7304,16101.0
2022-07-22 15:40:00,30.89,30.89,30.79,30.8,34647.0,29.74,29.74,29.6437,29.6533,34647.0
2022-07-22 15:50:00,30.81,30.82,30.77,30.79,67023.0,29.663,29.6726,29.6245,29.6437,67023.0
2022-07-25 09:30:00,30.86,30.97,30.37,30.48,98923.0,29.7111,29.817,29.2393,29.3453,98923.0
2022-07-25 09:40:00,30.44,30.62,30.32,30.55,43237.0,29.3067,29.48,29.1912,29.4126,43237.0
2022-07-25 09:50:00,30.55,30.69,30.36,30.37,45474.0,29.4126,29.5474,29.2297,29.2393,45474.0
2022-07-25 10:00:00,30.37,30.46,30.24,30.35,38129.0,29.2393,29.326,29.1142,29.2201,38129.0
2022-07-25 10:10:00,30.34,30.34,30.13,30.22,39468.0,29.2105,29.2105,29.0083,29.0949,39468.0
2022-07-25 10:20:00,30.24,30.28,30.17,30.28,29296.0,29.1142,29.1527,29.0468,29.1527,29296.0
2022-07-25 10:30:00,30.26,30.29,30.09,30.09,26445.0,29.1334,29.1623,28.9698,28.9698,26445.0
2022-07-25 10:40:00,30.09,30.37,30.06,30.25,22195.0,28.9698,29.2393,28.9409,29.1238,22195.0
2022-07-25 10:50:00,30.24,30.29,30.13,30.2,13895.0,29.1142,29.1623,29.0083,29.0757,13895.0
2022-07-25 11:00:00,30.17,30.36,30.16,30.36,26209.0,29.0468,29.2297,29.0372,29.2297,26209.0
2022-07-25 11:10:00,30.36,30.36,30.22,30.24,10866.0,29.2297,29.2297,29.0949,29.1142,10866.0
2022-07-25 11:20:00,30.27,30.45,30.25,30.42,14370.0,29.1431,29.3164,29.1238,29.2875,14370.0
2022-07-25 11:30:00,30.41,30.44,30.37,30.4,14251.0,29.2779,29.3067,29.2393,29.2682,14251.0
2022-07-25 11:40:00,30.41,30.48,30.37,30.39,8079.0,29.2779,29.3453,29.2393,29.2586,8079.0
2022-07-25 11:50:00,30.41,30.41,30.16,30.17,13400.0,29.2779,29.2779,29.0372,29.0468,13400.0
2022-07-25 12:00:00,30.17,30.21,30.16,30.17,6741.0,29.0468,29.0853,29.0372,29.0468,6741.0
2022-07-25 12:10:00,30.2,30.23,30.17,30.21,10125.0,29.0757,29.1046,29.0468,29.0853,10125.0
2022-07-25 12:20:00,30.2,30.26,30.17,30.26,7206.0,29.0757,29.1334,29.0468,29.1334,7206.0
2022-07-25 12:30:00,30.27,30.29,30.24,30.29,8546.0,29.1431,29.1623,29.1142,29.1623,8546.0
2022-07-25 12:40:00,30.31,30.41,30.29,30.4,6298.0,29.1816,29.2779,29.1623,29.2682,6298.0
2022-07-25 12:50:00,30.35,30.38,30.32,30.38,7132.0,29.2201,29.249,29.1912,29.249,7132.0
2022-07-25 13:00:00,30.39,30.45,30.36,30.41,14345.0,29.2586,29.3164,29.2297,29.2779,14345.0
2022-07-25 13:10:00,30.39,30.4,30.32,30.35,21743.0,29.2586,29.2682,29.1912,29.2201,21743.0
2022-07-25 13:20:00,30.35,30.37,30.31,30.32,15712.0,29.2201,29.2393,29.1816,29.1912,15712.0
2022-07-25 13:30:00,30.32,30.36,30.3,30.32,8958.0,29.1912,29.2297,29.172,29.1912,8958.0
2022-07-25 13:40:00,30.3,30.36,30.25,30.36,10612.0,29.172,29.2297,29.1238,29.2297,10612.0
2022-07-25 13:50:00,30.36,30.37,30.31,30.35,5862.0,29.2297,29.2393,29.1816,29.2201,5862.0
2022-07-25 14:00:00,30.33,30.4,30.33,30.38,29263.0,29.2008,29.2682,29.2008,29.249,29263.0
2022-07-25 14:10:00,30.38,30.45,30.38,30.42,15872.0,29.249,29.3164,29.249,29.2875,15872.0
2022-07-25 14:20:00,30.42,30.48,30.4,30.43,38151.0,29.2875,29.3453,29.2682,29.2971,38151.0
2022-07-25 14:30:00,30.41,30.45,30.35,30.38,16205.0,29.2779,29.3164,29.2201,29.249,16205.0
2022-07-25 14:40:00,30.41,30.45,30.35,30.35,30170.0,29.2779,29.3164,29.2201,29.2201,30170.0
2022-07-25 14:50:00,30.36,30.36,30.29,30.29,11276.0,29.2297,29.2297,29.1623,29.1623,11276.0
2022-07-25 15:00:00,30.3,30.34,30.26,30.27,21728.0,29.172,29.2105,29.1334,29.1431,21728.0
2022-07-25 15:10:00,30.28,30.3,30.23,30.25,21629.0,29.1527,29.172,29.1046,29.1238,21629.0
2022-07-25 15:20:00,30.24,30.29,30.23,30.27,16482.0,29.1142,29.1623,29.1046,29.1431,16482.0
2022-07-25 15:30:00,30.25,30.31,30.23,30.31,13417.0,29.1238,29.1816,29.1046,29.1816,13417.0
2022-07-25 15:40:00,30.34,30.37,30.25,30.36,76993.0,29.2105,29.2393,29.1238,29.2297,76993.0
2022-07-25 15:50:00,30.36,30.55,30.36,30.55,310763.0,29.2297,29.4126,29.2297,29.4126,310763.0
2022-07-26 09:30:00,30.52,30.89,30.42,30.88,86919.0,29.3838,29.74,29.2875,29.7304,86919.0
2022-07-26 09:40:00,30.89,30.94,30.7,30.85,61803.0,29.74,29.7881,29.5571,29.7015,61803.0
2022-07-26 09:50:00,30.89,31.08,30.85,30.92,46082.0,29.74,29.9229,29.7015,29.7689,46082.0
2022-07-26 10:00:00,30.91,31.01,30.79,30.96,30718.0,29.7592,29.8555,29.6437,29.8074,30718.0
2022-07-26 10:10:00,30.95,31.03,30.86,30.94,16493.0,29.7978,29.8748,29.7111,29.7881,16493.0
2022-07-26 10:20:00,30.96,31.04,30.87,30.88,16308.0,29.8074,29.8844,29.7207,29.7304,16308.0
2022-07-26 10:30:00,30.87,30.88,30.74,30.74,11826.0,29.7207,29.7304,29.5956,29.5956,11826.0
2022-07-26 10:40:00,30.71,30.74,30.59,30.61,22847.0,29.5667,29.5956,29.4512,29.4704,22847.0
2022-07-26 10:50:00,30.6,30.69,30.58,30.69,12009.0,29.4608,29.5474,29.4415,29.5474,12009.0
2022-07-26 11:00:00,30.74,30.78,30.67,30.67,5562.0,29.5956,29.6341,29.5282,29.5282,5562.0
2022-07-26 11:10:00,30.65,30.81,30.65,30.8,13084.0,29.5089,29.663,29.5089,29.6533,13084.0
2022-07-26 11:20:00,30.76,30.82,30.69,30.71,7169.0,29.6148,29.6726,29.5474,29.5667,7169.0
2022-07-26 11:30:00,30.68,30.68,30.56,30.63,7713.0,29.5378,29.5378,29.4223,29.4897,7713.0
2022-07-26 11:40:00,30.63,30.67,30.54,30.54,9798.0,29.4897,29.5282,29.403,29.403,9798.0
2022-07-26 11:50:00,30.52,30.66,30.52,30.66,5356.0,29.3838,29.5185,29.3838,29.5185,5356.0
2022-07-26 12:00:00,30.7,30.82,30.7,30.77,4831.0,29.5571,29.6726,29.5571,29.6245,4831.0
2022-07-26 12:10:00,30.79,30.81,30.75,30.75,8970.0,29.6437,29.663,29.6052,29.6052,8970.0
2022-07-26 12:20:00,30.72,30.74,30.68,30.69,4103.0,29.5763,29.5956,29.5378,29.5474,4103.0
2022-07-26 12:30:00,30.69,30.77,30.69,30.72,4766.0,29.5474,29.6245,29.5474,29.5763,4766.0
2022-07-26 12:40:00,30.71,30.74,30.69,30.73,6753.0,29.5667,29.5956,29.5474,29.5859,6753.0
2022-07-26 12:50:00,30.75,30.76,30.73,30.75,5886.0,29.6052,29.6148,29.5859,29.6052,5886.0
2022-07-26 13:00:00,30.75,30.81,30.7,30.73,11363.0,29.6052,29.663,29.5571,29.5859,11363.0
2022-07-26 13:10:00,30.74,30.74,30.71,30.71,5510.0,29.5956,29.5956,29.5667,29.5667,5510.0
2022-07-26 13:20:00,30.71,30.73,30.66,30.72,6714.0,29.5667,29.5859,29.5185,29.5763,6714.0
2022-07-26 13:30:00,30.72,30.72,30.64,30.71,9813.0,29.5763,29.5763,29.4993,29.5667,9813.0
2022-07-26 13:40:00,30.71,30.71,30.64,30.64,5421.0,29.5667,29.5667,29.4993,29.4993,5421.0
2022-07-26 13:50:00,30.65,30.69,30.65,30.67,3358.0,29.5089,29.5474,29.5089,29.5282,3358.0
2022-07-26 14:00:00,30.67,30.76,30.67,30.72,17676.0,29.5282,29.6148,29.5282,29.5763,17676.0
2022-07-26 14:10:00,30.73,30.77,30.7,30.7,6263.0,29.5859,29.6245,29.5571,29.5571,6263.0
2022-07-26 14:20:00,30.68,30.68,30.61,30.63,11663.0,29.5378,29.5378,29.4704,29.4897,11663.0
2022-07-26 14:30:00,30.62,30.64,30.62,30.63,6820.0,29.48,29.4993,29.48,29.4897,6820.0
2022-07-26 14:40:00,30.64,30.66,30.64,30.65,6215.0,29.4993,29.5185,29.4993,29.5089,6215.0
2022-07-26 14:50:00,30.64,30.68,30.62,30.68,15833.0,29.4993,29.5378,29.48,29.5378,15833.0
2022-07-26 15:00:00,30.68,30.76,30.68,30.76,14903.0,29.5378,29.6148,29.5378,29.6148,14903.0
2022-07-26 15:10:00,30.75,30.82,30.75,30.78,20230.0,29.6052,29.6726,29.6052,29.6341,20230.0
2022-07-26 15:20:00,30.79,30.82,30.77,30.82,18985.0,29.6437,29.6726,29.6245,29.6726,18985.0
2022-07-26 15:30:00,30.81,30.81,30.78,30.8,9765.0,29.663,29.663,29.6341,29.6533,9765.0
2022-07-26 15:40:00,30.8,30.83,30.79,30.81,33292.0,29.6533,29.6822,29.6437,29.663,33292.0
2022-07-26 15:50:00,30.81,30.88,30.8,30.87,100132.0,29.663,29.7304,29.6533,29.7207,100132.0
2022-07-27 09:30:00,31.02,31.1,30.84,30.93,114362.0,29.8651,29.9422,29.6918,29.7785,114362.0
2022-07-27 09:40:00,30.96,31.02,30.68,30.73,40892.0,29.8074,29.8651,29.5378,29.5859,40892.0
2022-07-27 09:50:00,30.73,30.83,30.66,30.75,33588.0,29.5859,29.6822,29.5185,29.6052,33588.0
2022-07-27 10:00:00,30.8,30.86,30.66,30.73,33372.0,29.6533,29.7111,29.5185,29.5859,33372.0
2022-07-27 10:10:00,30.73,30.77,30.59,30.65,23475.0,29.5859,29.6245,29.4512,29.5089,23475.0
2022-07-27 10:20:00,30.64,30.69,30.61,30.69,18414.0,29.4993,29.5474,29.4704,29.5474,18414.0
2022-07-27 10:30:00,30.68,30.77,30.66,30.71,14248.0,29.5378,29.6245,29.5185,29.5667,14248.0
2022-07-27 10:40:00,30.74,30.79,30.7,30.75,10179.0,29.5956,29.6437,29.5571,29.6052,10179.0
2022-07-27 10:50:00,30.77,30.9,30.76,30.87,15130.0,29.6245,29.7496,29.6148,29.7207,15130.0
2022-07-27 11:00:00,30.9,30.93,30.87,30.9,13253.0,29.7496,29.7785,29.7207,29.7496,13253.0
2022-07-27 11:10:00,30.9,31.08,30.88,31.08,17999.0,29.7496,29.9229,29.7304,29.9229,17999.0
2022-07-27 11:20:00,31.08,31.08,31.04,31.04,6996.0,29.9229,29.9229,29.8844,29.8844,6996.0
2022-07-27 11:30:00,31.04,31.1,31.03,31.04,10920.0,29.8844,29.9422,29.8748,29.8844,10920.0
2022-07-27 11:40:00,31.05,31.21,31.02,31.18,37364.0,29.894,30.0481,29.8651,30.0192,37364.0
2022-07-27 11:50:00,31.18,31.18,31.09,31.1,17508.0,30.0192,30.0192,29.9325,29.9422,17508.0
2022-07-27 12:00:00,31.11,31.12,31.07,31.07,9708.0,29.9518,29.9614,29.9133,29.9133,9708.0
2022-07-27 12:10:00,31.08,31.16,31.08,31.15,8188.0,29.9229,29.9999,29.9229,29.9903,8188.0
2022-07-27 12:20:00,31.14,31.16,31.13,31.14,15334.0,29.9807,29.9999,29.9711,29.9807,15334.0
2022-07-27 12:30:00,31.13,31.13,31.03,31.1,17371.0,29.9711,29.9711,29.8748,29.9422,17371.0
2022-07-27 12:40:00,31.1,31.23,31.09,31.22,23949.0,29.9422,30.0673,29.9325,30.0577,23949.0
2022-07-27 12:50:00,31.22,31.24,31.21,31.21,14170.0,30.0577,30.077,30.0481,30.0481,14170.0
2022-07-27 13:00:00,31.22,31.25,31.21,31.24,9119.0,30.0577,30.0866,30.0481,30.077,9119.0
2022-07-27 13:10:00,31.24,31.28,31.24,31.27,15502.0,30.077,30.1155,30.077,30.1058,15502.0
2022-07-27 13:20:00,31.27,31.29,31.25,31.27,19624.0,30.1058,30.1251,30.0866,30.1058,19624.0
2022-07-27 13:30:00,31.26,31.27,31.23,31.24,15550.0,30.0962,30.1058,30.0673,30.077,15550.0
2022-07-27 13:40:00,31.24,31.29,31.24,31.27,20527.0,30.077,30.1251,30.077,30.1058,20527.0
2022-07-27 13:50:00,31.26,31.29,31.16,31.21,21935.0,30.0962,30.1251,29.9999,30.0481,21935.0
2022-07-27 14:00:00,31.22,31.56,31.1,31.31,78304.0,30.0577,30.385,29.9422,30.1444,78304.0
2022-07-27 14:10:00,31.32,31.47,31.29,31.44,38693.0,30.154,30.2984,30.1251,30.2695,38693.0
2022-07-27 14:20:00,31.45,31.48,31.37,31.41,22527.0,30.2791,30.308,30.2021,30.2406,22527.0
2022-07-27 14:30:00,31.41,31.6,31.05,31.53,125363.0,30.2406,30.4236,29.894,30.3562,125363.0
2022-07-27 14:40:00,31.54,31.93,31.54,31.87,93142.0,30.3658,30.7413,30.3658,30.6835,93142.0
2022-07-27 14:50:00,31.89,32.1,31.79,31.83,66562.0,30.7028,30.9049,30.6065,30.645,66562.0
2022-07-27 15:00:00,31.84,31.95,31.75,31.95,88975.0,30.6546,30.7605,30.568,30.7605,88975.0
2022-07-27 15:10:00,31.95,32.03,31.94,32.01,72290.0,30.7605,30.8375,30.7509,30.8183,72290.0
2022-07-27 15:20:00,32.02,32.21,31.99,32.19,72009.0,30.8279,31.0108,30.799,30.9916,72009.0
2022-07-27 15:30:00,32.2,32.22,31.98,31.99,53841.0,31.0012,31.0205,30.7894,30.799,53841.0
2022-07-27 15:40:00,31.99,32.09,31.99,32.07,95282.0,30.799,30.8953,30.799,30.8761,95282.0
2022-07-27 15:50:00,32.08,32.08,31.98,32.02,256104.0,30.8857,30.8857,30.7894,30.8279,256104.0
2022-07-28 09:30:00,32.93,33.1,32.69,32.93,225731.0,31.704,31.8677,31.473,31.704,225731.0
2022-07-28 09:40:00,32.95,33.23,32.81,32.9,111009.0,31.7233,31.9929,31.5885,31.6752,111009.0
2022-07-28 09:50:00,33.01,33.17,32.65,33.01,93371.0,31.7811,31.9351,31.4345,31.7811,93371.0
2022-07-28 10:00:00,33.02,33.26,32.84,32.89,74736.0,31.7907,32.0218,31.6174,31.6655,74736.0
2022-07-28 10:10:00,32.92,32.95,32.57,32.58,51744.0,31.6944,31.7233,31.3574,31.3671,51744.0
2022-07-28 10:20:00,32.59,32.62,32.46,32.55,42701.0,31.3767,31.4056,31.2515,31.3382,42701.0
2022-07-28 10:30:00,32.54,32.76,32.5,32.73,34247.0,31.3286,31.5404,31.29,31.5115,34247.0
2022-07-28 10:40:00,32.76,32.93,32.7,32.91,20509.0,31.5404,31.704,31.4826,31.6848,20509.0
2022-07-28 10:50:00,32.9,33.03,32.87,33.0,34791.0,31.6752,31.8003,31.6463,31.7714,34791.0
2022-07-28 11:00:00,33.0,33.18,32.86,32.9,27330.0,31.7714,31.9447,31.6366,31.6752,27330.0
2022-07-28 11:10:00,32.93,33.04,32.86,33.02,21813.0,31.704,31.8099,31.6366,31.7907,21813.0
2022-07-28 11:20:00,33.0,33.33,33.0,33.33,41918.0,31.7714,32.0891,31.7714,32.0891,41918.0
2022-07-28 11:30:00,33.33,33.35,33.16,33.21,21606.0,32.0891,32.1084,31.9255,31.9736,21606.0
2022-07-28 11:40:00,33.22,33.36,33.22,33.34,16830.0,31.9832,32.118,31.9832,32.0988,16830.0
2022-07-28 11:50:00,33.35,33.35,33.18,33.18,20372.0,32.1084,32.1084,31.9447,31.9447,20372.0
2022-07-28 12:00:00,33.17,33.29,33.16,33.21,18539.0,31.9351,32.0506,31.9255,31.9736,18539.0
2022-07-28 12:10:00,33.22,33.29,33.2,33.25,15942.0,31.9832,32.0506,31.964,32.0121,15942.0
2022-07-28 12:20:00,33.26,33.37,33.2,33.36,32320.0,32.0218,32.1277,31.964,32.118,32320.0
2022-07-28 12:30:00,33.34,33.4,33.29,33.4,20955.0,32.0988,32.1565,32.0506,32.1565,20955.0
2022-07-28 12:40:00,33.4,33.52,33.38,33.51,27406.0,32.1565,32.2721,32.1373,32.2624,27406.0
2022-07-28 12:50:00,33.53,33.54,33.39,33.39,33095.0,32.2817,32.2913,32.1469,32.1469,33095.0
2022-07-28 13:00:00,33.39,33.42,33.3,33.32,110773.0,32.1469,32.1758,32.0603,32.0795,110773.0
2022-07-28 13:10:00,33.34,33.35,33.11,33.11,67571.0,32.0988,32.1084,31.8773,31.8773,67571.0
2022-07-28 13:20:00,33.14,33.21,33.05,33.1,36988.0,31.9062,31.9736,31.8196,31.8677,36988.0
2022-07-28 13:30:00,33.1,33.11,33.05,33.06,13589.0,31.8677,31.8773,31.8196,31.8292,13589.0
2022-07-28 13:40:00,33.07,33.1,32.93,32.94,18396.0,31.8388,31.8677,31.704,31.7137,18396.0
2022-07-28 13:50:00,32.94,33.03,32.9,33.02,35419.0,31.7137,31.8003,31.6752,31.7907,35419.0
2022-07-28 14:00:00,33.02,33.05,32.96,32.97,24797.0,31.7907,31.8196,31.7329,31.7426,24797.0
2022-07-28 14:10:00,32.96,32.97,32.9,32.92,35690.0,31.7329,31.7426,31.6752,31.6944,35690.0
2022-07-28 14:20:00,32.93,32.97,32.91,32.96,12326.0,31.704,31.7426,31.6848,31.7329,12326.0
2022-07-28 14:30:00,32.96,32.96,32.87,32.88,22257.0,31.7329,31.7329,31.6463,31.6559,22257.0
2022-07-28 14:40:00,32.89,32.9,32.8,32.87,14680.0,31.6655,31.6752,31.5789,31.6463,14680.0
2022-07-28 14:50:00,32.88,32.94,32.86,32.92,14625.0,31.6559,31.7137,31.6366,31.6944,14625.0
2022-07-28 15:00:00,32.94,32.97,32.88,32.95,23929.0,31.7137,31.7426,31.6559,31.7233,23929.0
2022-07-28 15:10:00,32.95,33.08,32.94,33.08,29808.0,31.7233,31.8485,31.7137,31.8485,29808.0
2022-07-28 15:20:00,33.08,33.11,33.04,33.06,30023.0,31.8485,31.8773,31.8099,31.8292,30023.0
2022-07-28 15:30:00,33.05,33.09,33.02,33.05,31906.0,31.8196,31.8581,31.7907,31.8196,31906.0
2022-07-28 15:40:00,33.05,33.13,33.03,33.09,63830.0,31.8196,31.8966,31.8003,31.8581,63830.0
2022-07-28 15:50:00,33.09,33.15,33.07,33.07,111923.0,31.8581,31.9158,31.8388,31.8388,111923.0
2022-07-29 09:30:00,33.38,33.38,32.73,32.75,189351.0,32.1373,32.1373,31.5115,31.5307,189351.0
2022-07-29 09:40:00,32.74,33.09,32.74,32.92,98498.0,31.5211,31.8581,31.5211,31.6944,98498.0
2022-07-29 09:50:00,32.9,32.9,32.53,32.65,92155.0,31.6752,31.6752,31.3189,31.4345,92155.0
2022-07-29 10:00:00,32.65,32.85,32.52,32.71,68242.0,31.4345,31.627,31.3093,31.4922,68242.0
2022-07-29 10:10:00,32.73,33.0,32.72,33.0,28303.0,31.5115,31.7714,31.5019,31.7714,28303.0
2022-07-29 10:20:00,33.01,33.13,32.97,33.04,29186.0,31.7811,31.8966,31.7426,31.8099,29186.0
2022-07-29 10:30:00,33.04,33.09,32.9,33.04,27520.0,31.8099,31.8581,31.6752,31.8099,27520.0
2022-07-29 10:40:00,33.01,33.26,32.94,33.24,35526.0,31.7811,32.0218,31.7137,32.0025,35526.0
2022-07-29 10:50:00,33.24,33.37,33.22,33.28,42206.0,32.0025,32.1277,31.9832,32.041,42206.0
2022-07-29 11:00:00,33.29,33.44,33.25,33.33,65993.0,32.0506,32.1951,32.0121,32.0891,65993.0
2022-07-29 11:10:00,33.32,33.52,33.28,33.49,46484.0,32.0795,32.2721,32.041,32.2432,46484.0
2022-07-29 11:20:00,33.52,33.55,33.34,33.39,39910.0,32.2721,32.301,32.0988,32.1469,39910.0
2022-07-29 11:30:00,33.39,33.42,33.15,33.27,43823.0,32.1469,32.1758,31.9158,32.0314,43823.0
2022-07-29 11:40:00,33.3,33.57,33.3,33.57,52577.0,32.0603,32.3202,32.0603,32.3202,52577.0
2022-07-29 11:50:00,33.58,33.59,33.44,33.48,36691.0,32.3298,32.3395,32.1951,32.2336,36691.0
2022-07-29 12:00:00,33.48,33.53,33.44,33.47,13910.0,32.2336,32.2817,32.1951,32.2239,13910.0
2022-07-29 12:10:00,33.5,33.54,33.45,33.49,13777.0,32.2528,32.2913,32.2047,32.2432,13777.0
2022-07-29 12:20:00,33.46,33.53,33.4,33.4,16294.0,32.2143,32.2817,32.1565,32.1565,16294.0
2022-07-29 12:30:00,33.42,33.47,33.4,33.46,12035.0,32.1758,32.2239,32.1565,32.2143,12035.0
2022-07-29 12:40:00,33.45,33.54,33.42,33.5,26498.0,32.2047,32.2913,32.1758,32.2528,26498.0
2022-07-29 12:50:00,33.5,33.58,33.5,33.55,29761.0,32.2528,32.3298,32.2528,32.301,29761.0
2022-07-29 13:00:00,33.57,33.57,33.45,33.45,19829.0,32.3202,32.3202,32.2047,32.2047,19829.0
2022-07-29 13:10:00,33.47,33.54,33.47,33.48,18492.0,32.2239,32.2913,32.2239,32.2336,18492.0
2022-07-29 13:20:00,33.48,33.5,33.43,33.48,22240.0,32.2336,32.2528,32.1854,32.2336,22240.0
2022-07-29 13:30:00,33.49,33.62,33.45,33.6,24809.0,32.2432,32.3684,32.2047,32.3491,24809.0
2022-07-29 13:40:00,33.58,33.62,33.57,33.6,13241.0,32.3298,32.3684,32.3202,32.3491,13241.0
2022-07-29 13:50:00,33.6,33.67,33.6,33.67,7131.0,32.3491,32.4165,32.3491,32.4165,7131.0
2022-07-29 14:00:00,33.67,33.74,33.66,33.73,17117.0,32.4165,32.4839,32.4069,32.4743,17117.0
2022-07-29 14:10:00,33.73,33.73,33.62,33.65,11974.0,32.4743,32.4743,32.3684,32.3972,11974.0
2022-07-29 14:20:00,33.66,33.66,33.56,33.56,10464.0,32.4069,32.4069,32.3106,32.3106,10464.0
2022-07-29 14:30:00,33.58,33.59,33.54,33.57,13847.0,32.3298,32.3395,32.2913,32.3202,13847.0
2022-07-29 14:40:00,33.56,33.64,33.54,33.63,14746.0,32.3106,32.3876,32.2913,32.378,14746.0
2022-07-29 14:50:00,33.63,33.63,33.54,33.62,14934.0,32.378,32.378,32.2913,32.3684,14934.0
2022-07-29 15:00:00,33.63,33.7,33.62,33.65,26318.0,32.378,32.4454,32.3684,32.3972,26318.0
2022-07-29 15:10:00,33.65,33.65,33.56,33.61,27595.0,32.3972,32.3972,32.3106,32.3587,27595.0
2022-07-29 15:20:00,33.62,33.62,33.52,33.53,31828.0,32.3684,32.3684,32.2721,32.2817,31828.0
2022-07-29 15:30:00,33.53,33.62,33.53,33.6,38432.0,32.2817,32.3684,32.2817,32.3491,38432.0
2022-07-29 15:40:00,33.6,33.61,33.52,33.57,66490.0,32.3491,32.3587,32.2721,32.3202,66490.0
2022-07-29 15:50:00,33.57,33.63,33.55,33.61,144691.0,32.3202,32.378,32.301,32.3587,144691.0
2022-08-01 09:30:00,33.6,33.69,33.27,33.67,108580.0,32.3491,32.4357,32.0314,32.4165,108580.0
2022-08-01 09:40:00,33.67,33.83,33.48,33.73,34259.0,32.4165,32.5705,32.2336,32.4743,34259.0
2022-08-01 09:50:00,33.72,33.72,33.5,33.54,15283.0,32.4646,32.4646,32.2528,32.2913,15283.0
2022-08-01 10:00:00,33.5,33.73,33.36,33.44,27359.0,32.2528,32.4743,32.118,32.1951,27359.0
2022-08-01 10:10:00,33.4,33.59,33.4,33.44,28568.0,32.1565,32.3395,32.1565,32.1951,28568.0
2022-08-01 10:20:00,33.41,33.41,33.17,33.26,47198.0,32.1662,32.1662,31.9351,32.0218,47198.0
2022-08-01 10:30:00,33.26,33.4,33.24,33.38,39032.0,32.0218,32.1565,32.0025,32.1373,39032.0
2022-08-01 10:40:00,33.37,33.59,33.35,33.58,11704.0,32.1277,32.3395,32.1084,32.3298,11704.0
2022-08-01 10:50:00,33.57,33.57,33.4,33.49,42558.0,32.3202,32.3202,32.1565,32.2432,42558.0
2022-08-01 11:00:00,33.49,33.5,33.27,33.31,34836.0,32.2432,32.2528,32.0314,32.0699,34836.0
2022-08-01 11:10:00,33.31,33.42,33.31,33.32,11999.0,32.0699,32.1758,32.0699,32.0795,11999.0
2022-08-01 11:20:00,33.32,33.46,33.31,33.45,28989.0,32.0795,32.2143,32.0699,32.2047,28989.0
2022-08-01 11:30:00,33.45,33.55,33.45,33.51,13624.0,32.2047,32.301,32.2047,32.2624,13624.0
2022-08-01 11:40:00,33.5,33.64,33.5,33.59,13771.0,32.2528,32.3876,32.2528,32.3395,13771.0
2022-08-01 11:50:00,33.61,33.61,33.46,33.56,14723.0,32.3587,32.3587,32.2143,32.3106,14723.0
2022-08-01 12:00:00,33.55,33.59,33.55,33.57,12327.0,32.301,32.3395,32.301,32.3202,12327.0
2022-08-01 12:10:00,33.58,33.59,33.5,33.53,13276.0,32.3298,32.3395,32.2528,32.2817,13276.0
2022-08-01 12:20:00,33.51,33.64,33.51,33.61,12403.0,32.2624,32.3876,32.2624,32.3587,12403.0
2022-08-01 12:30:00,33.6,33.69,33.57,33.69,7161.0,32.3491,32.4357,32.3202,32.4357,7161.0
2022-08-01 12:40:00,33.7,33.75,33.66,33.74,9779.0,32.4454,32.4935,32.4069,32.4839,9779.0
2022-08-01 12:50:00,33.73,33.8,33.72,33.78,17928.0,32.4743,32.5416,32.4646,32.5224,17928.0
2022-08-01 13:00:00,33.77,33.77,33.62,33.63,12146.0,32.5128,32.5128,32.3684,32.378,12146.0
2022-08-01 13:10:00,33.62,33.65,33.57,33.58,3123.0,32.3684,32.3972,32.3202,32.3298,3123.0
2022-08-01 13:20:00,33.55,33.59,33.54,33.54,8692.0,32.301,32.3395,32.2913,32.2913,8692.0
2022-08-01 13:30:00,33.52,33.56,33.49,33.56,5322.0,32.2721,32.3106,32.2432,32.3106,5322.0
2022-08-01 13:40:00,33.54,33.57,33.42,33.49,8771.0,32.2913,32.3202,32.1758,32.2432,8771.0
2022-08-01 13:50:00,33.45,33.47,33.43,33.44,3450.0,32.2047,32.2239,32.1854,32.1951,3450.0
2022-08-01 14:00:00,33.44,33.49,33.4,33.45,10063.0,32.1951,32.2432,32.1565,32.2047,10063.0
2022-08-01 14:10:00,33.47,33.52,33.45,33.45,5866.0,32.2239,32.2721,32.2047,32.2047,5866.0
2022-08-01 14:20:00,33.44,33.47,33.4,33.44,9785.0,32.1951,32.2239,32.1565,32.1951,9785.0
2022-08-01 14:30:00,33.45,33.46,33.41,33.42,6904.0,32.2047,32.2143,32.1662,32.1758,6904.0
2022-08-01 14:40:00,33.42,33.43,33.34,33.36,7466.0,32.1758,32.1854,32.0988,32.118,7466.0
2022-08-01 14:50:00,33.35,33.48,33.35,33.48,6771.0,32.1084,32.2336,32.1084,32.2336,6771.0
2022-08-01 15:00:00,33.48,33.48,33.4,33.4,13433.0,32.2336,32.2336,32.1565,32.1565,13433.0
2022-08-01 15:10:00,33.4,33.44,33.38,33.42,15762.0,32.1565,32.1951,32.1373,32.1758,15762.0
2022-08-01 15:20:00,33.41,33.41,33.38,33.39,6396.0,32.1662,32.1662,32.1373,32.1469,6396.0
2022-08-01 15:30:00,33.38,33.42,33.37,33.39,9176.0,32.1373,32.1758,32.1277,32.1469,9176.0
2022-08-01 15:40:00,33.39,33.46,33.39,33.45,12197.0,32.1469,32.2143,32.1469,32.2047,12197.0
2022-08-01 15:50:00,33.46,33.52,33.45,33.52,84712.0,32.2143,32.2721,32.2047,32.2721,84712.0
2022-08-02 09:30:00,33.56,33.8,33.52,33.62,67505.0,32.3106,32.5416,32.2721,32.3684,67505.0
2022-08-02 09:40:00,33.63,33.63,33.18,33.27,23066.0,32.378,32.378,31.9447,32.0314,23066.0
2022-08-02 09:50:00,33.25,33.7,33.24,33.63,36236.0,32.0121,32.4454,32.0025,32.378,36236.0
2022-08-02 10:00:00,33.64,34.08,33.62,34.01,68386.0,32.3876,32.8112,32.3684,32.7438,68386.0
2022-08-02 10:10:00,34.0,34.34,33.93,34.3,83149.0,32.7342,33.0615,32.6668,33.023,83149.0
2022-08-02 10:20:00,34.32,34.32,34.11,34.22,33635.0,33.0423,33.0423,32.8401,32.946,33635.0
2022-08-02 10:30:00,34.23,34.28,33.79,33.86,29422.0,32.9556,33.0038,32.532,32.5994,29422.0
2022-08-02 10:40:00,33.86,33.99,33.76,33.98,15625.0,32.5994,32.7246,32.5031,32.7149,15625.0
2022-08-02 10:50:00,33.98,33.99,33.79,33.83,19240.0,32.7149,32.7246,32.532,32.5705,19240.0
2022-08-02 11:00:00,33.9,33.91,33.69,33.87,14179.0,32.6379,32.6476,32.4357,32.609,14179.0
2022-08-02 11:10:00,33.85,33.92,33.74,33.88,15121.0,32.5898,32.6572,32.4839,32.6187,15121.0
2022-08-02 11:20:00,33.88,33.98,33.8,33.98,4751.0,32.6187,32.7149,32.5416,32.7149,4751.0
2022-08-02 11:30:00,34.0,34.19,33.91,34.1,8570.0,32.7342,32.9171,32.6476,32.8305,8570.0
2022-08-02 11:40:00,34.11,34.15,34.08,34.1,10690.0,32.8401,32.8786,32.8112,32.8305,10690.0
2022-08-02 11:50:00,34.07,34.08,33.91,33.95,8743.0,32.8016,32.8112,32.6476,32.6861,8743.0
2022-08-02 12:00:00,33.98,34.03,33.89,33.92,5406.0,32.7149,32.7631,32.6283,32.6572,5406.0
2022-08-02 12:10:00,33.9,33.97,33.88,33.96,7985.0,32.6379,32.7053,32.6187,32.6957,7985.0
2022-08-02 12:20:00,33.97,34.02,33.89,33.9,7738.0,32.7053,32.7535,32.6283,32.6379,7738.0
2022-08-02 12:30:00,33.91,33.91,33.74,33.82,7591.0,32.6476,32.6476,32.4839,32.5609,7591.0
2022-08-02 12:40:00,33.82,33.9,33.82,33.9,4286.0,32.5609,32.6379,32.5609,32.6379,4286.0
2022-08-02 12:50:00,33.86,33.98,33.86,33.98,4741.0,32.5994,32.7149,32.5994,32.7149,4741.0
2022-08-02 13:00:00,33.96,34.08,33.96,34.06,4764.0,32.6957,32.8112,32.6957,32.792,4764.0
2022-08-02 13:10:00,34.08,34.1,34.01,34.06,4258.0,32.8112,32.8305,32.7438,32.792,4258.0
2022-08-02 13:20:00,34.04,34.06,33.89,33.91,15422.0,32.7727,32.792,32.6283,32.6476,15422.0
2022-08-02 13:30:00,33.86,33.86,33.6,33.63,22787.0,32.5994,32.5994,32.3491,32.378,22787.0
2022-08-02 13:40:00,33.61,33.68,33.59,33.65,11430.0,32.3587,32.4261,32.3395,32.3972,11430.0
2022-08-02 13:50:00,33.63,33.7,33.6,33.65,8756.0,32.378,32.4454,32.3491,32.3972,8756.0
2022-08-02 14:00:00,33.64,33.64,33.45,33.46,21514.0,32.3876,32.3876,32.2047,32.2143,21514.0
2022-08-02 14:10:00,33.47,33.52,33.35,33.36,9869.0,32.2239,32.2721,32.1084,32.118,9869.0
2022-08-02 14:20:00,33.37,33.46,33.32,33.35,16934.0,32.1277,32.2143,32.0795,32.1084,16934.0
2022-08-02 14:30:00,33.42,33.48,33.4,33.46,9829.0,32.1758,32.2336,32.1565,32.2143,9829.0
2022-08-02 14:40:00,33.42,33.5,33.39,33.49,6520.0,32.1758,32.2528,32.1469,32.2432,6520.0
2022-08-02 14:50:00,33.5,33.52,33.42,33.47,22023.0,32.2528,32.2721,32.1758,32.2239,22023.0
2022-08-02 15:00:00,33.47,33.5,33.37,33.37,20827.0,32.2239,32.2528,32.1277,32.1277,20827.0
2022-08-02 15:10:00,33.36,33.39,33.25,33.26,15598.0,32.118,32.1469,32.0121,32.0218,15598.0
2022-08-02 15:20:00,33.25,33.29,33.22,33.24,29215.0,32.0121,32.0506,31.9832,32.0025,29215.0
2022-08-02 15:30:00,33.23,33.24,33.13,33.21,21548.0,31.9929,32.0025,31.8966,31.9736,21548.0
2022-08-02 15:40:00,33.21,33.21,33.09,33.1,44687.0,31.9736,31.9736,31.8581,31.8677,44687.0
2022-08-02 15:50:00,33.1,33.19,33.02,33.05,133215.0,31.8677,31.9544,31.7907,31.8196,133215.0
2022-08-03 09:30:00,33.37,33.38,33.03,33.12,59341.0,32.1277,32.1373,31.8003,31.887,59341.0
2022-08-03 09:40:00,33.13,33.28,32.98,33.26,28771.0,31.8966,32.041,31.7522,32.0218,28771.0
2022-08-03 09:50:00,33.28,33.39,33.07,33.11,15864.0,32.041,32.1469,31.8388,31.8773,15864.0
2022-08-03 10:00:00,33.11,33.11,32.76,32.85,46491.0,31.8773,31.8773,31.5404,31.627,46491.0
2022-08-03 10:10:00,32.81,32.89,32.38,32.46,20920.0,31.5885,31.6655,31.1745,31.2515,20920.0
2022-08-03 10:20:00,32.45,32.59,32.36,32.59,24948.0,31.2419,31.3767,31.1553,31.3767,24948.0
2022-08-03 10:30:00,32.61,32.64,32.4,32.61,19817.0,31.396,31.4248,31.1938,31.396,19817.0
2022-08-03 10:40:00,32.57,32.69,32.46,32.69,6900.0,31.3574,31.473,31.2515,31.473,6900.0
2022-08-03 10:50:00,32.61,32.61,32.45,32.51,13438.0,31.396,31.396,31.2419,31.2997,13438.0
2022-08-03 11:00:00,32.5,32.58,32.36,32.38,12143.0,31.29,31.3671,31.1553,31.1745,12143.0
2022-08-03 11:10:00,32.4,32.4,32.32,32.37,12438.0,31.1938,31.1938,31.1167,31.1649,12438.0
2022-08-03 11:20:00,32.34,32.45,32.31,32.32,13663.0,31.136,31.2419,31.1071,31.1167,13663.0
2022-08-03 11:30:00,32.32,32.42,32.31,32.38,13910.0,31.1167,31.213,31.1071,31.1745,13910.0
2022-08-03 11:40:00,32.42,32.46,32.36,32.36,20481.0,31.213,31.2515,31.1553,31.1553,20481.0
2022-08-03 11:50:00,32.31,32.41,32.3,32.41,7836.0,31.1071,31.2034,31.0975,31.2034,7836.0
2022-08-03 12:00:00,32.39,32.43,32.32,32.32,14209.0,31.1841,31.2227,31.1167,31.1167,14209.0
2022-08-03 12:10:00,32.33,32.4,32.32,32.33,10170.0,31.1264,31.1938,31.1167,31.1264,10170.0
2022-08-03 12:20:00,32.35,32.39,32.31,32.35,18299.0,31.1456,31.1841,31.1071,31.1456,18299.0
2022-08-03 12:30:00,32.35,32.37,32.32,32.35,7268.0,31.1456,31.1649,31.1167,31.1456,7268.0
2022-08-03 12:40:00,32.35,32.37,32.33,32.34,11193.0,31.1456,31.1649,31.1264,31.136,11193.0
2022-08-03 12:50:00,32.34,32.41,32.33,32.4,10354.0,31.136,31.2034,31.1264,31.1938,10354.0
2022-08-03 13:00:00,32.41,32.42,32.37,32.39,12170.0,31.2034,31.213,31.1649,31.1841,12170.0
2022-08-03 13:10:00,32.39,32.39,32.31,32.35,12365.0,31.1841,31.1841,31.1071,31.1456,12365.0
2022-08-03 13:20:00,32.35,32.37,32.2,32.28,30216.0,31.1456,31.1649,31.0012,31.0782,30216.0
2022-08-03 13:30:00,32.29,32.39,32.29,32.37,15916.0,31.0879,31.1841,31.0879,31.1649,15916.0
2022-08-03 13:40:00,32.37,32.38,32.35,32.36,20186.0,31.1649,31.1745,31.1456,31.1553,20186.0
2022-08-03 13:50:00,32.36,32.41,32.36,32.37,15367.0,31.1553,31.2034,31.1553,31.1649,15367.0
2022-08-03 14:00:00,32.36,32.38,32.3,32.3,8634.0,31.1553,31.1745,31.0975,31.0975,8634.0
2022-08-03 14:10:00,32.31,32.36,32.31,32.36,10845.0,31.1071,31.1553,31.1071,31.1553,10845.0
2022-08-03 14:20:00,32.36,32.39,32.36,32.38,14261.0,31.1553,31.1841,31.1553,31.1745,14261.0
2022-08-03 14:30:00,32.39,32.39,32.31,32.31,12494.0,31.1841,31.1841,31.1071,31.1071,12494.0
2022-08-03 14:40:00,32.31,32.37,32.29,32.35,14946.0,31.1071,31.1649,31.0879,31.1456,14946.0
2022-08-03 14:50:00,32.36,32.39,32.35,32.39,19976.0,31.1553,31.1841,31.1456,31.1841,19976.0
2022-08-03 15:00:00,32.37,32.38,32.35,32.38,23144.0,31.1649,31.1745,31.1456,31.1745,23144.0
2022-08-03 15:10:00,32.37,32.41,32.37,32.39,37423.0,31.1649,31.2034,31.1649,31.1841,37423.0
2022-08-03 15:20:00,32.4,32.41,32.38,32.4,21495.0,31.1938,31.2034,31.1745,31.1938,21495.0
2022-08-03 15:30:00,32.4,32.43,32.38,32.41,35308.0,31.1938,31.2227,31.1745,31.2034,35308.0
2022-08-03 15:40:00,32.41,32.42,32.38,32.38,56780.0,31.2034,31.213,31.1745,31.1745,56780.0
2022-08-03 15:50:00,32.39,32.53,32.38,32.49,175008.0,31.1841,31.3189,31.1745,31.2804,175008.0
2022-08-04 09:30:00,32.87,32.99,32.61,32.91,60105.0,31.6463,31.7618,31.396,31.6848,60105.0
2022-08-04 09:40:00,32.87,33.38,32.86,33.35,35745.0,31.6463,32.1373,31.6366,32.1084,35745.0
2022-08-04 09:50:00,33.36,33.6,33.31,33.56,47935.0,32.118,32.3491,32.0699,32.3106,47935.0
2022-08-04 10:00:00,33.59,33.85,33.48,33.83,22401.0,32.3395,32.5898,32.2336,32.5705,22401.0
2022-08-04 10:10:00,33.82,33.94,33.78,33.8,44815.0,32.5609,32.6764,32.5224,32.5416,44815.0
2022-08-04 10:20:00,33.79,33.83,33.67,33.73,19047.0,32.532,32.5705,32.4165,32.4743,19047.0
2022-08-04 10:30:00,33.74,33.8,33.61,33.71,22192.0,32.4839,32.5416,32.3587,32.455,22192.0
2022-08-04 10:40:00,33.72,33.72,33.48,33.64,23867.0,32.4646,32.4646,32.2336,32.3876,23867.0
2022-08-04 10:50:00,33.66,33.76,33.61,33.75,12071.0,32.4069,32.5031,32.3587,32.4935,12071.0
2022-08-04 11:00:00,33.76,33.78,33.57,33.57,7839.0,32.5031,32.5224,32.3202,32.3202,7839.0
2022-08-04 11:10:00,33.57,33.67,33.5,33.67,18969.0,32.3202,32.4165,32.2528,32.4165,18969.0
2022-08-04 11:20:00,33.66,33.84,33.62,33.64,29880.0,32.4069,32.5802,32.3684,32.3876,29880.0
2022-08-04 11:30:00,33.65,33.72,33.58,33.59,16778.0,32.3972,32.4646,32.3298,32.3395,16778.0
2022-08-04 11:40:00,33.59,33.71,33.55,33.69,13829.0,32.3395,32.455,32.301,32.4357,13829.0
2022-08-04 11:50:00,33.68,33.68,33.57,33.58,5476.0,32.4261,32.4261,32.3202,32.3298,5476.0
2022-08-04 12:00:00,33.58,33.75,33.58,33.75,5947.0,32.3298,32.4935,32.3298,32.4935,5947.0
2022-08-04 12:10:00,33.76,33.85,33.73,33.85,14312.0,32.5031,32.5898,32.4743,32.5898,14312.0
2022-08-04 12:20:00,33.86,33.89,33.82,33.88,6256.0,32.5994,32.6283,32.5609,32.6187,6256.0
2022-08-04 12:30:00,33.89,34.02,33.88,34.02,17952.0,32.6283,32.7535,32.6187,32.7535,17952.0
2022-08-04 12:40:00,34.02,34.04,33.92,33.92,12364.0,32.7535,32.7727,32.6572,32.6572,12364.0
2022-08-04 12:50:00,33.92,34.04,33.92,34.03,13353.0,32.6572,32.7727,32.6572,32.7631,13353.0
2022-08-04 13:00:00,34.03,34.14,34.03,34.08,16380.0,32.7631,32.869,32.7631,32.8112,16380.0
2022-08-04 13:10:00,34.09,34.14,34.04,34.09,10868.0,32.8209,32.869,32.7727,32.8209,10868.0
2022-08-04 13:20:00,34.08,34.24,34.07,34.21,9387.0,32.8112,32.9653,32.8016,32.9364,9387.0
2022-08-04 13:30:00,34.21,34.24,34.16,34.2,5279.0,32.9364,32.9653,32.8882,32.9268,5279.0
2022-08-04 13:40:00,34.2,34.27,34.2,34.27,16559.0,32.9268,32.9942,32.9268,32.9942,16559.0
2022-08-04 13:50:00,34.27,34.35,34.26,34.27,15349.0,32.9942,33.0712,32.9845,32.9942,15349.0
2022-08-04 14:00:00,34.29,34.38,34.19,34.37,14210.0,33.0134,33.1001,32.9171,33.0904,14210.0
2022-08-04 14:10:00,34.38,34.38,34.34,34.37,15629.0,33.1001,33.1001,33.0615,33.0904,15629.0
2022-08-04 14:20:00,34.38,34.42,34.37,34.38,21702.0,33.1001,33.1386,33.0904,33.1001,21702.0
2022-08-04 14:30:00,34.38,34.43,34.37,34.41,30441.0,33.1001,33.1482,33.0904,33.1289,30441.0
2022-08-04 14:40:00,34.42,34.42,34.32,34.35,15506.0,33.1386,33.1386,33.0423,33.0712,15506.0
2022-08-04 14:50:00,34.38,34.41,34.35,34.39,25076.0,33.1001,33.1289,33.0712,33.1097,25076.0
2022-08-04 15:00:00,34.4,34.4,34.24,34.25,21119.0,33.1193,33.1193,32.9653,32.9749,21119.0
2022-08-04 15:10:00,34.24,34.24,34.17,34.23,22030.0,32.9653,32.9653,32.8979,32.9556,22030.0
2022-08-04 15:20:00,34.23,34.25,34.19,34.23,18474.0,32.9556,32.9749,32.9171,32.9556,18474.0
2022-08-04 15:30:00,34.23,34.23,34.04,34.04,21767.0,32.9556,32.9556,32.7727,32.7727,21767.0
2022-08-04 15:40:00,34.03,34.07,34.01,34.07,37232.0,32.7631,32.8016,32.7438,32.8016,37232.0
2022-08-04 15:50:00,34.08,34.13,34.0,34.03,152705.0,32.8112,32.8594,32.7342,32.7631,152705.0
2022-08-05 09:30:00,32.99,33.06,32.65,32.68,141898.0,31.7618,31.8292,31.4345,31.4633,141898.0
2022-08-05 09:40:00,32.68,32.97,32.58,32.88,52416.0,31.4633,31.7426,31.3671,31.6559,52416.0
2022-08-05 09:50:00,32.9,33.12,32.87,33.12,27903.0,31.6752,31.887,31.6463,31.887,27903.0
2022-08-05 10:00:00,33.09,33.33,33.05,33.24,30920.0,31.8581,32.0891,31.8196,32.0025,30920.0
2022-08-05 10:10:00,33.25,33.38,33.19,33.29,26532.0,32.0121,32.1373,31.9544,32.0506,26532.0
2022-08-05 10:20:00,33.29,33.4,33.21,33.3,22765.0,32.0506,32.1565,31.9736,32.0603,22765.0
2022-08-05 10:30:00,33.3,33.34,33.15,33.25,41234.0,32.0603,32.0988,31.9158,32.0121,41234.0
2022-08-05 10:40:00,33.27,33.38,33.24,33.3,20353.0,32.0314,32.1373,32.0025,32.0603,20353.0
2022-08-05 10:50:00,33.3,33.46,33.3,33.43,18711.0,32.0603,32.2143,32.0603,32.1854,18711.0
2022-08-05 11:00:00,33.42,33.42,33.1,33.13,15392.0,32.1758,32.1758,31.8677,31.8966,15392.0
2022-08-05 11:10:00,33.15,33.2,33.08,33.16,8815.0,31.9158,31.964,31.8485,31.9255,8815.0
2022-08-05 11:20:00,33.18,33.23,32.97,32.98,9082.0,31.9447,31.9929,31.7426,31.7522,9082.0
2022-08-05 11:30:00,32.97,33.12,32.97,33.03,12735.0,31.7426,31.887,31.7426,31.8003,12735.0
2022-08-05 11:40:00,33.04,33.06,32.95,32.97,15658.0,31.8099,31.8292,31.7233,31.7426,15658.0
2022-08-05 11:50:00,32.99,33.09,32.99,33.07,9231.0,31.7618,31.8581,31.7618,31.8388,9231.0
2022-08-05 12:00:00,33.06,33.18,33.02,33.04,12991.0,31.8292,31.9447,31.7907,31.8099,12991.0
2022-08-05 12:10:00,33.04,33.13,33.04,33.05,10097.0,31.8099,31.8966,31.8099,31.8196,10097.0
2022-08-05 12:20:00,33.07,33.1,33.05,33.08,5717.0,31.8388,31.8677,31.8196,31.8485,5717.0
2022-08-05 12:30:00,33.08,33.15,33.06,33.12,6312.0,31.8485,31.9158,31.8292,31.887,6312.0
2022-08-05 12:40:00,33.11,33.27,33.11,33.26,10594.0,31.8773,32.0314,31.8773,32.0218,10594.0
2022-08-05 12:50:00,33.27,33.29,33.23,33.27,8739.0,32.0314,32.0506,31.9929,32.0314,8739.0
2022-08-05 13:00:00,33.28,33.29,33.23,33.27,13908.0,32.041,32.0506,31.9929,32.0314,13908.0
2022-08-05 13:10:00,33.28,33.35,33.27,33.29,11471.0,32.041,32.1084,32.0314,32.0506,11471.0
2022-08-05 13:20:00,33.28,33.31,33.25,33.25,8885.0,32.041,32.0699,32.0121,32.0121,8885.0
2022-08-05 13:30:00,33.27,33.29,33.22,33.29,7739.0,32.0314,32.0506,31.9832,32.0506,7739.0
2022-08-05 13:40:00,33.29,33.3,33.25,33.29,10777.0,32.0506,32.0603,32.0121,32.0506,10777.0
2022-08-05 13:50:00,33.29,33.3,33.26,33.28,7941.0,32.0506,32.0603,32.0218,32.041,7941.0
2022-08-05 14:00:00,33.27,33.41,33.25,33.28,19583.0,32.0314,32.1662,32.0121,32.041,19583.0
2022-08-05 14:10:00,33.29,33.31,33.27,33.29,8499.0,32.0506,32.0699,32.0314,32.0506,8499.0
2022-08-05 14:20:00,33.28,33.28,33.19,33.19,13489.0,32.041,32.041,31.9544,31.9544,13489.0
2022-08-05 14:30:00,33.18,33.24,33.16,33.22,8363.0,31.9447,32.0025,31.9255,31.9832,8363.0
2022-08-05 14:40:00,33.22,33.24,33.22,33.23,8002.0,31.9832,32.0025,31.9832,31.9929,8002.0
2022-08-05 14:50:00,33.23,33.26,33.2,33.2,10440.0,31.9929,32.0218,31.964,31.964,10440.0
2022-08-05 15:00:00,33.2,33.24,33.19,33.22,10620.0,31.964,32.0025,31.9544,31.9832,10620.0
2022-08-05 15:10:00,33.22,33.3,33.22,33.25,15415.0,31.9832,32.0603,31.9832,32.0121,15415.0
2022-08-05 15:20:00,33.25,33.34,33.23,33.33,22138.0,32.0121,32.0988,31.9929,32.0891,22138.0
2022-08-05 15:30:00,33.32,33.45,33.32,33.45,31481.0,32.0795,32.2047,32.0795,32.2047,31481.0
2022-08-05 15:40:00,33.45,33.55,33.45,33.55,94523.0,32.2047,32.301,32.2047,32.301,94523.0
2022-08-05 15:50:00,33.55,33.77,33.55,33.76,299984.0,32.301,32.5128,32.301,32.5031,299984.0
2022-08-08 09:30:00,34.25,34.68,34.25,34.49,93516.0,32.9749,33.3889,32.9749,33.206,93516.0
2022-08-08 09:40:00,34.49,34.77,34.4,34.67,26398.0,33.206,33.4755,33.1193,33.3793,26398.0
2022-08-08 09:50:00,34.65,34.73,34.54,34.73,14972.0,33.36,33.437,33.2541,33.437,14972.0
2022-08-08 10:00:00,34.73,34.76,34.57,34.64,17149.0,33.437,33.4659,33.283,33.3504,17149.0
2022-08-08 10:10:00,34.63,34.77,34.58,34.76,9676.0,33.3407,33.4755,33.2926,33.4659,9676.0
2022-08-08 10:20:00,34.78,34.83,34.65,34.81,19449.0,33.4852,33.5333,33.36,33.514,19449.0
2022-08-08 10:30:00,34.81,34.92,34.71,34.87,15547.0,33.514,33.62,33.4178,33.5718,15547.0
2022-08-08 10:40:00,34.86,34.86,34.67,34.68,8945.0,33.5622,33.5622,33.3793,33.3889,8945.0
2022-08-08 10:50:00,34.64,34.75,34.64,34.71,9623.0,33.3504,33.4563,33.3504,33.4178,9623.0
2022-08-08 11:00:00,34.72,34.79,34.6,34.6,12497.0,33.4274,33.4948,33.3119,33.3119,12497.0
2022-08-08 11:10:00,34.6,34.71,34.6,34.67,10717.0,33.3119,33.4178,33.3119,33.3793,10717.0
2022-08-08 11:20:00,34.69,34.91,34.69,34.91,12022.0,33.3985,33.6103,33.3985,33.6103,12022.0
2022-08-08 11:30:00,34.9,34.91,34.82,34.84,12651.0,33.6007,33.6103,33.5237,33.5429,12651.0
2022-08-08 11:40:00,34.82,34.94,34.81,34.91,15591.0,33.5237,33.6392,33.514,33.6103,15591.0
2022-08-08 11:50:00,34.94,35.01,34.92,34.95,27257.0,33.6392,33.7066,33.62,33.6488,27257.0
2022-08-08 12:00:00,34.93,34.97,34.81,34.83,10375.0,33.6296,33.6681,33.514,33.5333,10375.0
2022-08-08 12:10:00,34.81,34.94,34.8,34.87,8446.0,33.514,33.6392,33.5044,33.5718,8446.0
2022-08-08 12:20:00,34.85,34.96,34.83,34.85,9654.0,33.5526,33.6585,33.5333,33.5526,9654.0
2022-08-08 12:30:00,34.85,34.9,34.71,34.71,8833.0,33.5526,33.6007,33.4178,33.4178,8833.0
2022-08-08 12:40:00,34.72,34.88,34.71,34.88,12383.0,33.4274,33.5814,33.4178,33.5814,12383.0
2022-08-08 12:50:00,34.9,34.95,34.88,34.93,8155.0,33.6007,33.6488,33.5814,33.6296,8155.0
2022-08-08 13:00:00,34.91,34.94,34.87,34.94,10239.0,33.6103,33.6392,33.5718,33.6392,10239.0
2022-08-08 13:10:00,34.92,34.96,34.89,34.93,14647.0,33.62,33.6585,33.5911,33.6296,14647.0
2022-08-08 13:20:00,34.94,34.94,34.82,34.9,28216.0,33.6392,33.6392,33.5237,33.6007,28216.0
2022-08-08 13:30:00,34.87,34.91,34.77,34.77,20597.0,33.5718,33.6103,33.4755,33.4755,20597.0
2022-08-08 13:40:00,34.76,34.84,34.76,34.78,14390.0,33.4659,33.5429,33.4659,33.4852,14390.0
2022-08-08 13:50:00,34.78,34.8,34.73,34.8,9550.0,33.4852,33.5044,33.437,33.5044,9550.0
2022-08-08 14:00:00,34.79,34.79,34.64,34.71,26497.0,33.4948,33.4948,33.3504,33.4178,26497.0
2022-08-08 14:10:00,34.68,34.73,34.66,34.67,11444.0,33.3889,33.437,33.3696,33.3793,11444.0
2022-08-08 14:20:00,34.68,34.71,34.66,34.68,7543.0,33.3889,33.4178,33.3696,33.3889,7543.0
2022-08-08 14:30:00,34.71,34.75,34.66,34.73,3764.0,33.4178,33.4563,33.3696,33.437,3764.0
2022-08-08 14:40:00,34.74,34.77,34.7,34.71,7200.0,33.4467,33.4755,33.4081,33.4178,7200.0
2022-08-08 14:50:00,34.68,34.7,34.6,34.69,13667.0,33.3889,33.4081,33.3119,33.3985,13667.0
2022-08-08 15:00:00,34.67,34.72,34.66,34.72,11372.0,33.3793,33.4274,33.3696,33.4274,11372.0
2022-08-08 15:10:00,34.72,34.79,34.7,34.77,19693.0,33.4274,33.4948,33.4081,33.4755,19693.0
2022-08-08 15:20:00,34.79,34.79,34.66,34.68,17754.0,33.4948,33.4948,33.3696,33.3889,17754.0
2022-08-08 15:30:00,34.66,34.68,34.6,34.62,25258.0,33.3696,33.3889,33.3119,33.3311,25258.0
2022-08-08 15:40:00,34.62,34.65,34.6,34.64,36313.0,33.3311,33.36,33.3119,33.3504,36313.0
2022-08-08 15:50:00,34.63,34.73,34.62,34.69,78278.0,33.3407,33.437,33.3311,33.3985,78278.0
2022-08-09 09:30:00,34.79,34.9,34.51,34.63,72203.0,33.4948,33.6007,33.2252,33.3407,72203.0
2022-08-09 09:40:00,34.62,34.72,34.49,34.61,23861.0,33.3311,33.4274,33.206,33.3215,23861.0
2022-08-09 09:50:00,34.63,34.69,34.52,34.52,4362.0,33.3407,33.3985,33.2348,33.2348,4362.0
2022-08-09 10:00:00,34.5,34.54,34.24,34.25,22080.0,33.2156,33.2541,32.9653,32.9749,22080.0
2022-08-09 10:10:00,34.28,34.44,34.28,34.37,10369.0,33.0038,33.1578,33.0038,33.0904,10369.0
2022-08-09 10:20:00,34.38,34.4,34.26,34.27,8457.0,33.1001,33.1193,32.9845,32.9942,8457.0
2022-08-09 10:30:00,34.23,34.3,34.09,34.15,18515.0,32.9556,33.023,32.8209,32.8786,18515.0
2022-08-09 10:40:00,34.16,34.23,34.14,34.16,8452.0,32.8882,32.9556,32.869,32.8882,8452.0
2022-08-09 10:50:00,34.1,34.1,33.95,33.95,11296.0,32.8305,32.8305,32.6861,32.6861,11296.0
2022-08-09 11:00:00,33.97,33.98,33.9,33.9,9332.0,32.7053,32.7149,32.6379,32.6379,9332.0
2022-08-09 11:10:00,33.89,34.0,33.89,33.9,6230.0,32.6283,32.7342,32.6283,32.6379,6230.0
2022-08-09 11:20:00,33.9,34.03,33.9,33.99,13280.0,32.6379,32.7631,32.6379,32.7246,13280.0
2022-08-09 11:30:00,33.98,34.07,33.96,34.06,5797.0,32.7149,32.8016,32.6957,32.792,5797.0
2022-08-09 11:40:00,34.06,34.16,34.06,34.14,6827.0,32.792,32.8882,32.792,32.869,6827.0
2022-08-09 11:50:00,34.1,34.11,34.05,34.1,4610.0,32.8305,32.8401,32.7823,32.8305,4610.0
2022-08-09 12:00:00,34.11,34.26,34.11,34.21,9571.0,32.8401,32.9845,32.8401,32.9364,9571.0
2022-08-09 12:10:00,34.21,34.24,34.17,34.22,7916.0,32.9364,32.9653,32.8979,32.946,7916.0
2022-08-09 12:20:00,34.21,34.21,34.15,34.18,2639.0,32.9364,32.9364,32.8786,32.9075,2639.0
2022-08-09 12:30:00,34.18,34.18,34.07,34.07,2374.0,32.9075,32.9075,32.8016,32.8016,2374.0
2022-08-09 12:40:00,34.09,34.1,34.01,34.01,1349.0,32.8209,32.8305,32.7438,32.7438,1349.0
2022-08-09 12:50:00,34.04,34.11,34.04,34.08,4039.0,32.7727,32.8401,32.7727,32.8112,4039.0
2022-08-09 13:00:00,34.08,34.17,34.08,34.16,3816.0,32.8112,32.8979,32.8112,32.8882,3816.0
2022-08-09 13:10:00,34.16,34.24,34.16,34.24,5800.0,32.8882,32.9653,32.8882,32.9653,5800.0
2022-08-09 13:20:00,34.2,34.2,34.12,34.12,3378.0,32.9268,32.9268,32.8497,32.8497,3378.0
2022-08-09 13:30:00,34.11,34.12,34.08,34.08,4472.0,32.8401,32.8497,32.8112,32.8112,4472.0
2022-08-09 13:40:00,34.09,34.11,34.04,34.06,3499.0,32.8209,32.8401,32.7727,32.792,3499.0
2022-08-09 13:50:00,34.05,34.16,34.03,34.16,4971.0,32.7823,32.8882,32.7631,32.8882,4971.0
2022-08-09 14:00:00,34.17,34.22,34.14,34.14,8758.0,32.8979,32.946,32.869,32.869,8758.0
2022-08-09 14:10:00,34.15,34.16,34.03,34.09,7845.0,32.8786,32.8882,32.7631,32.8209,7845.0
2022-08-09 14:20:00,34.08,34.12,34.07,34.11,3938.0,32.8112,32.8497,32.8016,32.8401,3938.0
2022-08-09 14:30:00,34.12,34.13,34.09,34.09,5469.0,32.8497,32.8594,32.8209,32.8209,5469.0
2022-08-09 14:40:00,34.09,34.2,34.08,34.2,6954.0,32.8209,32.9268,32.8112,32.9268,6954.0
2022-08-09 14:50:00,34.2,34.3,34.19,34.3,17536.0,32.9268,33.023,32.9171,33.023,17536.0
2022-08-09 15:00:00,34.3,34.32,34.26,34.28,12349.0,33.023,33.0423,32.9845,33.0038,12349.0
2022-08-09 15:10:00,34.28,34.31,34.26,34.28,12209.0,33.0038,33.0327,32.9845,33.0038,12209.0
2022-08-09 15:20:00,34.28,34.32,34.27,34.31,22672.0,33.0038,33.0423,32.9942,33.0327,22672.0
2022-08-09 15:30:00,34.31,34.34,34.27,34.29,31148.0,33.0327,33.0615,32.9942,33.0134,31148.0
2022-08-09 15:40:00,34.28,34.28,34.2,34.24,29953.0,33.0038,33.0038,32.9268,32.9653,29953.0
2022-08-09 15:50:00,34.25,34.37,34.25,34.37,61574.0,32.9749,33.0904,32.9749,33.0904,61574.0
2022-08-10 09:30:00,34.7,34.7,34.28,34.36,123091.0,33.4081,33.4081,33.0038,33.0808,123091.0
2022-08-10 09:40:00,34.41,34.76,34.37,34.64,25651.0,33.1289,33.4659,33.0904,33.3504,25651.0
2022-08-10 09:50:00,34.65,34.67,34.44,34.45,17899.0,33.36,33.3793,33.1578,33.1675,17899.0
2022-08-10 10:00:00,34.46,34.74,34.46,34.66,26605.0,33.1771,33.4467,33.1771,33.3696,26605.0
2022-08-10 10:10:00,34.72,34.78,34.54,34.58,12480.0,33.4274,33.4852,33.2541,33.2926,12480.0
2022-08-10 10:20:00,34.52,34.74,34.49,34.74,9038.0,33.2348,33.4467,33.206,33.4467,9038.0
2022-08-10 10:30:00,34.72,35.02,34.72,35.0,12472.0,33.4274,33.7162,33.4274,33.697,12472.0
2022-08-10 10:40:00,34.99,35.19,34.97,35.05,16161.0,33.6873,33.8799,33.6681,33.7451,16161.0
2022-08-10 10:50:00,35.04,35.22,35.03,35.21,28636.0,33.7355,33.9088,33.7259,33.8992,28636.0
2022-08-10 11:00:00,35.22,35.26,35.17,35.2,19832.0,33.9088,33.9473,33.8606,33.8895,19832.0
2022-08-10 11:10:00,35.19,35.19,34.93,34.98,27382.0,33.8799,33.8799,33.6296,33.6777,27382.0
2022-08-10 11:20:00,35.0,35.06,34.94,35.01,21669.0,33.697,33.7547,33.6392,33.7066,21669.0
2022-08-10 11:30:00,35.03,35.03,34.83,34.87,21188.0,33.7259,33.7259,33.5333,33.5718,21188.0
2022-08-10 11:40:00,34.88,34.93,34.83,34.89,13828.0,33.5814,33.6296,33.5333,33.5911,13828.0
2022-08-10 11:50:00,34.93,34.94,34.87,34.91,9419.0,33.6296,33.6392,33.5718,33.6103,9419.0
2022-08-10 12:00:00,34.92,34.92,34.86,34.89,7068.0,33.62,33.62,33.5622,33.5911,7068.0
2022-08-10 12:10:00,34.86,34.95,34.86,34.95,10078.0,33.5622,33.6488,33.5622,33.6488,10078.0
2022-08-10 12:20:00,34.95,35.02,34.9,35.0,12124.0,33.6488,33.7162,33.6007,33.697,12124.0
2022-08-10 12:30:00,35.03,35.08,35.03,35.07,7347.0,33.7259,33.774,33.7259,33.7644,7347.0
2022-08-10 12:40:00,35.07,35.07,35.02,35.02,3403.0,33.7644,33.7644,33.7162,33.7162,3403.0
2022-08-10 12:50:00,35.02,35.07,35.01,35.07,5864.0,33.7162,33.7644,33.7066,33.7644,5864.0
2022-08-10 13:00:00,35.07,35.09,35.03,35.03,10158.0,33.7644,33.7836,33.7259,33.7259,10158.0
2022-08-10 13:10:00,35.04,35.09,35.03,35.09,9542.0,33.7355,33.7836,33.7259,33.7836,9542.0
2022-08-10 13:20:00,35.08,35.08,34.98,34.98,5876.0,33.774,33.774,33.6777,33.6777,5876.0
2022-08-10 13:30:00,34.97,35.01,34.94,34.96,7313.0,33.6681,33.7066,33.6392,33.6585,7313.0
2022-08-10 13:40:00,34.96,34.96,34.92,34.94,7341.0,33.6585,33.6585,33.62,33.6392,7341.0
2022-08-10 13:50:00,34.9,34.93,34.79,34.79,12635.0,33.6007,33.6296,33.4948,33.4948,12635.0
2022-08-10 14:00:00,34.79,34.79,34.69,34.69,16105.0,33.4948,33.4948,33.3985,33.3985,16105.0
2022-08-10 14:10:00,34.67,34.69,34.64,34.67,9452.0,33.3793,33.3985,33.3504,33.3793,9452.0
2022-08-10 14:20:00,34.67,34.69,34.44,34.46,18246.0,33.3793,33.3985,33.1578,33.1771,18246.0
2022-08-10 14:30:00,34.45,34.55,34.43,34.55,23870.0,33.1675,33.2637,33.1482,33.2637,23870.0
2022-08-10 14:40:00,34.53,34.55,34.42,34.42,27019.0,33.2445,33.2637,33.1386,33.1386,27019.0
2022-08-10 14:50:00,34.41,34.43,34.25,34.28,23553.0,33.1289,33.1482,32.9749,33.0038,23553.0
2022-08-10 15:00:00,34.28,34.35,34.26,34.28,28608.0,33.0038,33.0712,32.9845,33.0038,28608.0
2022-08-10 15:10:00,34.28,34.28,34.14,34.17,52736.0,33.0038,33.0038,32.869,32.8979,52736.0
2022-08-10 15:20:00,34.19,34.27,34.19,34.21,20608.0,32.9171,32.9942,32.9171,32.9364,20608.0
2022-08-10 15:30:00,34.2,34.28,34.2,34.23,29863.0,32.9268,33.0038,32.9268,32.9556,29863.0
2022-08-10 15:40:00,34.23,34.38,34.23,34.37,64758.0,32.9556,33.1001,32.9556,33.0904,64758.0
2022-08-10 15:50:00,34.36,34.42,34.36,34.42,97699.0,33.0808,33.1386,33.0808,33.1386,97699.0
2022-08-11 09:30:00,34.54,34.54,34.14,34.24,103373.0,33.2541,33.2541,32.869,32.9653,103373.0
2022-08-11 09:40:00,34.21,34.42,34.19,34.32,15285.0,32.9364,33.1386,32.9171,33.0423,15285.0
2022-08-11 09:50:00,34.33,34.66,34.33,34.63,24006.0,33.0519,33.3696,33.0519,33.3407,24006.0
2022-08-11 10:00:00,34.65,34.72,34.58,34.59,15258.0,33.36,33.4274,33.2926,33.3022,15258.0
2022-08-11 10:10:00,34.57,34.68,34.48,34.66,11935.0,33.283,33.3889,33.1963,33.3696,11935.0
2022-08-11 10:20:00,34.65,34.68,34.42,34.42,6291.0,33.36,33.3889,33.1386,33.1386,6291.0
2022-08-11 10:30:00,34.42,34.47,34.27,34.45,15034.0,33.1386,33.1867,32.9942,33.1675,15034.0
2022-08-11 10:40:00,34.44,34.55,34.37,34.45,10171.0,33.1578,33.2637,33.0904,33.1675,10171.0
2022-08-11 10:50:00,34.43,34.54,34.37,34.39,4814.0,33.1482,33.2541,33.0904,33.1097,4814.0
2022-08-11 11:00:00,34.41,34.49,34.19,34.21,10280.0,33.1289,33.206,32.9171,32.9364,10280.0
2022-08-11 11:10:00,34.19,34.21,34.0,34.0,14126.0,32.9171,32.9364,32.7342,32.7342,14126.0
2022-08-11 11:20:00,34.02,34.18,33.94,34.17,10361.0,32.7535,32.9075,32.6764,32.8979,10361.0
2022-08-11 11:30:00,34.17,34.26,34.13,34.26,14759.0,32.8979,32.9845,32.8594,32.9845,14759.0
2022-08-11 11:40:00,34.28,34.28,34.19,34.22,9184.0,33.0038,33.0038,32.9171,32.946,9184.0
2022-08-11 11:50:00,34.2,34.25,34.13,34.14,11502.0,32.9268,32.9749,32.8594,32.869,11502.0
2022-08-11 12:00:00,34.13,34.14,34.06,34.07,11025.0,32.8594,32.869,32.792,32.8016,11025.0
2022-08-11 12:10:00,34.07,34.11,34.04,34.09,8535.0,32.8016,32.8401,32.7727,32.8209,8535.0
2022-08-11 12:20:00,34.1,34.1,34.0,34.0,6939.0,32.8305,32.8305,32.7342,32.7342,6939.0
2022-08-11 12:30:00,34.01,34.09,34.01,34.09,8764.0,32.7438,32.8209,32.7438,32.8209,8764.0
2022-08-11 12:40:00,34.08,34.17,34.08,34.17,3605.0,32.8112,32.8979,32.8112,32.8979,3605.0
2022-08-11 12:50:00,34.19,34.2,34.15,34.16,5445.0,32.9171,32.9268,32.8786,32.8882,5445.0
2022-08-11 13:00:00,34.17,34.2,34.12,34.14,9118.0,32.8979,32.9268,32.8497,32.869,9118.0
2022-08-11 13:10:00,34.14,34.21,34.14,34.2,6840.0,32.869,32.9364,32.869,32.9268,6840.0
2022-08-11 13:20:00,34.2,34.21,34.17,34.2,11171.0,32.9268,32.9364,32.8979,32.9268,11171.0
2022-08-11 13:30:00,34.2,34.21,34.16,34.16,9195.0,32.9268,32.9364,32.8882,32.8882,9195.0
2022-08-11 13:40:00,34.15,34.2,34.14,34.15,5550.0,32.8786,32.9268,32.869,32.8786,5550.0
2022-08-11 13:50:00,34.12,34.12,34.11,34.12,3028.0,32.8497,32.8497,32.8401,32.8497,3028.0
2022-08-11 14:00:00,34.11,34.11,34.06,34.06,3901.0,32.8401,32.8401,32.792,32.792,3901.0
2022-08-11 14:10:00,34.09,34.09,33.99,34.05,9779.0,32.8209,32.8209,32.7246,32.7823,9779.0
2022-08-11 14:20:00,34.03,34.05,34.02,34.02,5671.0,32.7631,32.7823,32.7535,32.7535,5671.0
2022-08-11 14:30:00,34.01,34.01,33.94,33.95,6683.0,32.7438,32.7438,32.6764,32.6861,6683.0
2022-08-11 14:40:00,33.95,33.95,33.88,33.89,9494.0,32.6861,32.6861,32.6187,32.6283,9494.0
2022-08-11 14:50:00,33.89,33.94,33.86,33.92,15113.0,32.6283,32.6764,32.5994,32.6572,15113.0
2022-08-11 15:00:00,33.93,33.94,33.89,33.91,20522.0,32.6668,32.6764,32.6283,32.6476,20522.0
2022-08-11 15:10:00,33.91,33.91,33.83,33.85,18703.0,32.6476,32.6476,32.5705,32.5898,18703.0
2022-08-11 15:20:00,33.84,33.88,33.84,33.85,16568.0,32.5802,32.6187,32.5802,32.5898,16568.0
2022-08-11 15:30:00,33.85,33.85,33.75,33.76,21558.0,32.5898,32.5898,32.4935,32.5031,21558.0
2022-08-11 15:40:00,33.76,33.77,33.65,33.65,63886.0,32.5031,32.5128,32.3972,32.3972,63886.0
2022-08-11 15:50:00,33.65,33.71,33.61,33.69,128926.0,32.3972,32.455,32.3587,32.4357,128926.0
2022-08-12 09:30:00,33.97,34.18,33.81,34.1,72154.0,32.7053,32.9075,32.5513,32.8305,72154.0
2022-08-12 09:40:00,34.11,34.29,34.11,34.19,20204.0,32.8401,33.0134,32.8401,32.9171,20204.0
2022-08-12 09:50:00,34.2,34.62,34.19,34.61,28317.0,32.9268,33.3311,32.9171,33.3215,28317.0
2022-08-12 10:00:00,34.6,34.6,34.28,34.48,37243.0,33.3119,33.3119,33.0038,33.1963,37243.0
2022-08-12 10:10:00,34.49,34.6,34.38,34.43,16853.0,33.206,33.3119,33.1001,33.1482,16853.0
2022-08-12 10:20:00,34.43,34.43,34.22,34.24,13608.0,33.1482,33.1482,32.946,32.9653,13608.0
2022-08-12 10:30:00,34.25,34.3,34.06,34.06,26224.0,32.9749,33.023,32.792,32.792,26224.0
2022-08-12 10:40:00,34.06,34.2,34.06,34.17,11696.0,32.792,32.9268,32.792,32.8979,11696.0
2022-08-12 10:50:00,34.17,34.19,34.11,34.18,8971.0,32.8979,32.9171,32.8401,32.9075,8971.0
2022-08-12 11:00:00,34.16,34.28,34.11,34.23,10302.0,32.8882,33.0038,32.8401,32.9556,10302.0
2022-08-12 11:10:00,34.27,34.39,34.27,34.37,11609.0,32.9942,33.1097,32.9942,33.0904,11609.0
2022-08-12 11:20:00,34.4,34.4,34.27,34.34,11021.0,33.1193,33.1193,32.9942,33.0615,11021.0
2022-08-12 11:30:00,34.39,34.54,34.39,34.51,7343.0,33.1097,33.2541,33.1097,33.2252,7343.0
2022-08-12 11:40:00,34.5,34.52,34.44,34.5,8619.0,33.2156,33.2348,33.1578,33.2156,8619.0
2022-08-12 11:50:00,34.45,34.46,34.42,34.44,3281.0,33.1675,33.1771,33.1386,33.1578,3281.0
2022-08-12 12:00:00,34.44,34.54,34.44,34.54,5089.0,33.1578,33.2541,33.1578,33.2541,5089.0
2022-08-12 12:10:00,34.52,34.52,34.48,34.52,10406.0,33.2348,33.2348,33.1963,33.2348,10406.0
2022-08-12 12:20:00,34.53,34.54,34.43,34.43,8747.0,33.2445,33.2541,33.1482,33.1482,8747.0
2022-08-12 12:30:00,34.44,34.5,34.44,34.49,8234.0,33.1578,33.2156,33.1578,33.206,8234.0
2022-08-12 12:40:00,34.51,34.51,34.43,34.43,5326.0,33.2252,33.2252,33.1482,33.1482,5326.0
2022-08-12 12:50:00,34.42,34.45,34.41,34.43,6736.0,33.1386,33.1675,33.1289,33.1482,6736.0
2022-08-12 13:00:00,34.44,34.57,34.44,34.57,12903.0,33.1578,33.283,33.1578,33.283,12903.0
2022-08-12 13:10:00,34.58,34.63,34.56,34.6,11129.0,33.2926,33.3407,33.2734,33.3119,11129.0
2022-08-12 13:20:00,34.59,34.59,34.46,34.47,9692.0,33.3022,33.3022,33.1771,33.1867,9692.0
2022-08-12 13:30:00,34.47,34.49,34.4,34.41,6047.0,33.1867,33.206,33.1193,33.1289,6047.0
2022-08-12 13:40:00,34.4,34.41,34.38,34.39,2288.0,33.1193,33.1289,33.1001,33.1097,2288.0
2022-08-12 13:50:00,34.39,34.41,34.34,34.34,4062.0,33.1097,33.1289,33.0615,33.0615,4062.0
2022-08-12 14:00:00,34.33,34.41,34.27,34.37,11938.0,33.0519,33.1289,32.9942,33.0904,11938.0
2022-08-12 14:10:00,34.38,34.43,34.38,34.4,7480.0,33.1001,33.1482,33.1001,33.1193,7480.0
2022-08-12 14:20:00,34.41,34.45,34.37,34.39,29010.0,33.1289,33.1675,33.0904,33.1097,29010.0
2022-08-12 14:30:00,34.38,34.42,34.34,34.41,12106.0,33.1001,33.1386,33.0615,33.1289,12106.0
2022-08-12 14:40:00,34.41,34.44,34.35,34.35,6645.0,33.1289,33.1578,33.0712,33.0712,6645.0
2022-08-12 14:50:00,34.35,34.45,34.31,34.45,18756.0,33.0712,33.1675,33.0327,33.1675,18756.0
2022-08-12 15:00:00,34.45,34.46,34.38,34.42,10207.0,33.1675,33.1771,33.1001,33.1386,10207.0
2022-08-12 15:10:00,34.4,34.42,34.36,34.41,4226.0,33.1193,33.1386,33.0808,33.1289,4226.0
2022-08-12 15:20:00,34.42,34.44,34.42,34.44,10711.0,33.1386,33.1578,33.1386,33.1578,10711.0
2022-08-12 15:30:00,34.45,34.5,34.45,34.47,9810.0,33.1675,33.2156,33.1675,33.1867,9810.0
2022-08-12 15:40:00,34.48,34.5,34.42,34.46,20475.0,33.1963,33.2156,33.1386,33.1771,20475.0
2022-08-12 15:50:00,34.45,34.54,34.43,34.5,89079.0,33.1675,33.2541,33.1482,33.2156,89079.0
2022-08-15 09:30:00,33.58,33.6,33.37,33.4,89596.0,32.3298,32.3491,32.1277,32.1565,89596.0
2022-08-15 09:40:00,33.35,33.41,33.28,33.35,18946.0,32.1084,32.1662,32.041,32.1084,18946.0
2022-08-15 09:50:00,33.33,33.46,33.2,33.26,20393.0,32.0891,32.2143,31.964,32.0218,20393.0
2022-08-15 10:00:00,33.26,33.29,33.16,33.17,19396.0,32.0218,32.0506,31.9255,31.9351,19396.0
2022-08-15 10:10:00,33.19,33.3,33.15,33.3,5612.0,31.9544,32.0603,31.9158,32.0603,5612.0
2022-08-15 10:20:00,33.25,33.25,33.18,33.25,11607.0,32.0121,32.0121,31.9447,32.0121,11607.0
2022-08-15 10:30:00,33.25,33.4,33.25,33.29,10586.0,32.0121,32.1565,32.0121,32.0506,10586.0
2022-08-15 10:40:00,33.31,33.5,33.31,33.44,14599.0,32.0699,32.2528,32.0699,32.1951,14599.0
2022-08-15 10:50:00,33.44,33.47,33.35,33.35,10232.0,32.1951,32.2239,32.1084,32.1084,10232.0
2022-08-15 11:00:00,33.34,33.38,33.27,33.27,12928.0,32.0988,32.1373,32.0314,32.0314,12928.0
2022-08-15 11:10:00,33.29,33.39,33.29,33.38,13747.0,32.0506,32.1469,32.0506,32.1373,13747.0
2022-08-15 11:20:00,33.38,33.44,33.37,33.42,7803.0,32.1373,32.1951,32.1277,32.1758,7803.0
2022-08-15 11:30:00,33.46,33.6,33.45,33.58,12002.0,32.2143,32.3491,32.2047,32.3298,12002.0
2022-08-15 11:40:00,33.58,33.58,33.5,33.56,8516.0,32.3298,32.3298,32.2528,32.3106,8516.0
2022-08-15 11:50:00,33.59,33.64,33.58,33.61,6002.0,32.3395,32.3876,32.3298,32.3587,6002.0
2022-08-15 12:00:00,33.61,33.67,33.56,33.56,7984.0,32.3587,32.4165,32.3106,32.3106,7984.0
2022-08-15 12:10:00,33.54,33.61,33.54,33.56,5229.0,32.2913,32.3587,32.2913,32.3106,5229.0
2022-08-15 12:20:00,33.55,33.56,33.52,33.56,8740.0,32.301,32.3106,32.2721,32.3106,8740.0
2022-08-15 12:30:00,33.58,33.6,33.55,33.6,11441.0,32.3298,32.3491,32.301,32.3491,11441.0
2022-08-15 12:40:00,33.6,33.64,33.59,33.59,11581.0,32.3491,32.3876,32.3395,32.3395,11581.0
2022-08-15 12:50:00,33.58,33.69,33.58,33.69,3468.0,32.3298,32.4357,32.3298,32.4357,3468.0
2022-08-15 13:00:00,33.69,33.75,33.67,33.75,8722.0,32.4357,32.4935,32.4165,32.4935,8722.0
2022-08-15 13:10:00,33.76,33.78,33.62,33.62,8496.0,32.5031,32.5224,32.3684,32.3684,8496.0
2022-08-15 13:20:00,33.61,33.69,33.61,33.68,4619.0,32.3587,32.4357,32.3587,32.4261,4619.0
2022-08-15 13:30:00,33.69,33.71,33.63,33.63,6175.0,32.4357,32.455,32.378,32.378,6175.0
2022-08-15 13:40:00,33.61,33.63,33.58,33.59,9907.0,32.3587,32.378,32.3298,32.3395,9907.0
2022-08-15 13:50:00,33.6,33.61,33.56,33.56,10771.0,32.3491,32.3587,32.3106,32.3106,10771.0
2022-08-15 14:00:00,33.56,33.56,33.44,33.44,7220.0,32.3106,32.3106,32.1951,32.1951,7220.0
2022-08-15 14:10:00,33.45,33.45,33.43,33.44,8123.0,32.2047,32.2047,32.1854,32.1951,8123.0
2022-08-15 14:20:00,33.44,33.52,33.39,33.52,9506.0,32.1951,32.2721,32.1469,32.2721,9506.0
2022-08-15 14:30:00,33.51,33.52,33.47,33.47,8842.0,32.2624,32.2721,32.2239,32.2239,8842.0
2022-08-15 14:40:00,33.48,33.55,33.45,33.55,8570.0,32.2336,32.301,32.2047,32.301,8570.0
2022-08-15 14:50:00,33.51,33.52,33.47,33.47,8234.0,32.2624,32.2721,32.2239,32.2239,8234.0
2022-08-15 15:00:00,33.47,33.54,33.47,33.52,17618.0,32.2239,32.2913,32.2239,32.2721,17618.0
2022-08-15 15:10:00,33.51,33.57,33.5,33.55,26010.0,32.2624,32.3202,32.2528,32.301,26010.0
2022-08-15 15:20:00,33.56,33.59,33.55,33.57,33128.0,32.3106,32.3395,32.301,32.3202,33128.0
2022-08-15 15:30:00,33.56,33.59,33.55,33.59,21409.0,32.3106,32.3395,32.301,32.3395,21409.0
2022-08-15 15:40:00,33.59,33.64,33.58,33.64,29284.0,32.3395,32.3876,32.3298,32.3876,29284.0
2022-08-15 15:50:00,33.64,33.69,33.62,33.67,122513.0,32.3876,32.4357,32.3684,32.4165,122513.0
2022-08-16 09:30:00,33.42,33.7,33.36,33.6,69584.0,32.1758,32.4454,32.118,32.3491,69584.0
2022-08-16 09:40:00,33.63,33.66,33.39,33.42,37016.0,32.378,32.4069,32.1469,32.1758,37016.0
2022-08-16 09:50:00,33.38,33.45,33.3,33.45,20483.0,32.1373,32.2047,32.0603,32.2047,20483.0
2022-08-16 10:00:00,33.46,33.52,33.23,33.3,30687.0,32.2143,32.2721,31.9929,32.0603,30687.0
2022-08-16 10:10:00,33.27,33.36,33.27,33.3,17158.0,32.0314,32.118,32.0314,32.0603,17158.0
2022-08-16 10:20:00,33.3,33.45,33.26,33.39,13880.0,32.0603,32.2047,32.0218,32.1469,13880.0
2022-08-16 10:30:00,33.39,33.46,33.34,33.41,13362.0,32.1469,32.2143,32.0988,32.1662,13362.0
2022-08-16 10:40:00,33.42,33.63,33.42,33.62,12846.0,32.1758,32.378,32.1758,32.3684,12846.0
2022-08-16 10:50:00,33.63,33.67,33.5,33.54,10966.0,32.378,32.4165,32.2528,32.2913,10966.0
2022-08-16 11:00:00,33.53,33.62,33.53,33.6,5775.0,32.2817,32.3684,32.2817,32.3491,5775.0
2022-08-16 11:10:00,33.61,33.66,33.54,33.54,7253.0,32.3587,32.4069,32.2913,32.2913,7253.0
2022-08-16 11:20:00,33.51,33.51,33.43,33.43,15066.0,32.2624,32.2624,32.1854,32.1854,15066.0
2022-08-16 11:30:00,33.43,33.45,33.41,33.42,9397.0,32.1854,32.2047,32.1662,32.1758,9397.0
2022-08-16 11:40:00,33.43,33.47,33.41,33.47,11133.0,32.1854,32.2239,32.1662,32.2239,11133.0
2022-08-16 11:50:00,33.49,33.49,33.42,33.44,13686.0,32.2432,32.2432,32.1758,32.1951,13686.0
2022-08-16 12:00:00,33.39,33.39,33.34,33.37,1852.0,32.1469,32.1469,32.0988,32.1277,1852.0
2022-08-16 12:10:00,33.37,33.42,33.36,33.42,1409.0,32.1277,32.1758,32.118,32.1758,1409.0
2022-08-16 12:20:00,33.45,33.49,33.42,33.48,8032.0,32.2047,32.2432,32.1758,32.2336,8032.0
2022-08-16 12:30:00,33.47,33.48,33.43,33.44,11040.0,32.2239,32.2336,32.1854,32.1951,11040.0
2022-08-16 12:40:00,33.47,33.48,33.42,33.46,7518.0,32.2239,32.2336,32.1758,32.2143,7518.0
2022-08-16 12:50:00,33.45,33.48,33.43,33.44,9713.0,32.2047,32.2336,32.1854,32.1951,9713.0
2022-08-16 13:00:00,33.46,33.48,33.45,33.47,6300.0,32.2143,32.2336,32.2047,32.2239,6300.0
2022-08-16 13:10:00,33.48,33.48,33.44,33.45,6175.0,32.2336,32.2336,32.1951,32.2047,6175.0
2022-08-16 13:20:00,33.45,33.45,33.42,33.43,3039.0,32.2047,32.2047,32.1758,32.1854,3039.0
2022-08-16 13:30:00,33.44,33.47,33.43,33.47,10300.0,32.1951,32.2239,32.1854,32.2239,10300.0
2022-08-16 13:40:00,33.47,33.51,33.45,33.51,12497.0,32.2239,32.2624,32.2047,32.2624,12497.0
2022-08-16 13:50:00,33.52,33.56,33.51,33.53,7384.0,32.2721,32.3106,32.2624,32.2817,7384.0
2022-08-16 14:00:00,33.53,33.59,33.53,33.59,6955.0,32.2817,32.3395,32.2817,32.3395,6955.0
2022-08-16 14:10:00,33.58,33.62,33.58,33.6,8888.0,32.3298,32.3684,32.3298,32.3491,8888.0
2022-08-16 14:20:00,33.62,33.63,33.6,33.63,8811.0,32.3684,32.378,32.3491,32.378,8811.0
2022-08-16 14:30:00,33.63,33.69,33.54,33.55,7242.0,32.378,32.4357,32.2913,32.301,7242.0
2022-08-16 14:40:00,33.53,33.53,33.43,33.46,8870.0,32.2817,32.2817,32.1854,32.2143,8870.0
2022-08-16 14:50:00,33.45,33.58,33.45,33.57,6834.0,32.2047,32.3298,32.2047,32.3202,6834.0
2022-08-16 15:00:00,33.58,33.6,33.54,33.59,7991.0,32.3298,32.3491,32.2913,32.3395,7991.0
2022-08-16 15:10:00,33.58,33.61,33.57,33.6,8353.0,32.3298,32.3587,32.3202,32.3491,8353.0
2022-08-16 15:20:00,33.6,33.6,33.56,33.56,9212.0,32.3491,32.3491,32.3106,32.3106,9212.0
2022-08-16 15:30:00,33.55,33.6,33.53,33.59,19727.0,32.301,32.3491,32.2817,32.3395,19727.0
2022-08-16 15:40:00,33.59,33.6,33.58,33.59,30593.0,32.3395,32.3491,32.3298,32.3395,30593.0
2022-08-16 15:50:00,33.6,33.61,33.57,33.6,60980.0,32.3491,32.3587,32.3202,32.3491,60980.0
2022-08-17 09:30:00,33.23,33.29,32.81,32.88,73096.0,31.9929,32.0506,31.5885,31.6559,73096.0
2022-08-17 09:40:00,32.83,32.84,32.63,32.63,31977.0,31.6078,31.6174,31.4152,31.4152,31977.0
2022-08-17 09:50:00,32.6,32.8,32.56,32.74,12865.0,31.3863,31.5789,31.3478,31.5211,12865.0
2022-08-17 10:00:00,32.69,32.88,32.67,32.79,25859.0,31.473,31.6559,31.4537,31.5693,25859.0
2022-08-17 10:10:00,32.77,32.77,32.55,32.7,19465.0,31.55,31.55,31.3382,31.4826,19465.0
2022-08-17 10:20:00,32.71,32.83,32.67,32.67,7089.0,31.4922,31.6078,31.4537,31.4537,7089.0
2022-08-17 10:30:00,32.67,32.74,32.56,32.59,32624.0,31.4537,31.5211,31.3478,31.3767,32624.0
2022-08-17 10:40:00,32.57,32.69,32.57,32.69,9872.0,31.3574,31.473,31.3574,31.473,9872.0
2022-08-17 10:50:00,32.69,32.69,32.53,32.54,14321.0,31.473,31.473,31.3189,31.3286,14321.0
2022-08-17 11:00:00,32.53,32.57,32.4,32.4,26876.0,31.3189,31.3574,31.1938,31.1938,26876.0
2022-08-17 11:10:00,32.4,32.46,32.37,32.46,24310.0,31.1938,31.2515,31.1649,31.2515,24310.0
2022-08-17 11:20:00,32.48,32.48,32.34,32.35,13366.0,31.2708,31.2708,31.136,31.1456,13366.0
2022-08-17 11:30:00,32.35,32.42,32.28,32.28,12124.0,31.1456,31.213,31.0782,31.0782,12124.0
2022-08-17 11:40:00,32.29,32.29,32.1,32.15,75073.0,31.0879,31.0879,30.9049,30.9531,75073.0
2022-08-17 11:50:00,32.14,32.2,32.12,32.12,12893.0,30.9435,31.0012,30.9242,30.9242,12893.0
2022-08-17 12:00:00,32.12,32.17,32.1,32.14,15103.0,30.9242,30.9723,30.9049,30.9435,15103.0
2022-08-17 12:10:00,32.13,32.13,32.02,32.05,17314.0,30.9338,30.9338,30.8279,30.8568,17314.0
2022-08-17 12:20:00,32.05,32.06,31.98,32.05,26970.0,30.8568,30.8664,30.7894,30.8568,26970.0
2022-08-17 12:30:00,32.05,32.12,32.04,32.08,19127.0,30.8568,30.9242,30.8472,30.8857,19127.0
2022-08-17 12:40:00,32.08,32.16,32.08,32.13,12469.0,30.8857,30.9627,30.8857,30.9338,12469.0
2022-08-17 12:50:00,32.12,32.19,32.12,32.13,6247.0,30.9242,30.9916,30.9242,30.9338,6247.0
2022-08-17 13:00:00,32.13,32.21,32.12,32.17,24177.0,30.9338,31.0108,30.9242,30.9723,24177.0
2022-08-17 13:10:00,32.18,32.25,32.15,32.23,27161.0,30.982,31.0494,30.9531,31.0301,27161.0
2022-08-17 13:20:00,32.23,32.27,32.22,32.22,18699.0,31.0301,31.0686,31.0205,31.0205,18699.0
2022-08-17 13:30:00,32.22,32.26,32.21,32.22,12311.0,31.0205,31.059,31.0108,31.0205,12311.0
2022-08-17 13:40:00,32.2,32.24,32.15,32.15,18884.0,31.0012,31.0397,30.9531,30.9531,18884.0
2022-08-17 13:50:00,32.14,32.16,32.13,32.14,10576.0,30.9435,30.9627,30.9338,30.9435,10576.0
2022-08-17 14:00:00,32.18,32.47,32.17,32.32,73852.0,30.982,31.2612,30.9723,31.1167,73852.0
2022-08-17 14:10:00,32.31,32.65,32.29,32.5,39241.0,31.1071,31.4345,31.0879,31.29,39241.0
2022-08-17 14:20:00,32.46,32.49,32.36,32.48,20160.0,31.2515,31.2804,31.1553,31.2708,20160.0
2022-08-17 14:30:00,32.48,32.59,32.45,32.59,21833.0,31.2708,31.3767,31.2419,31.3767,21833.0
2022-08-17 14:40:00,32.58,32.58,32.48,32.55,18698.0,31.3671,31.3671,31.2708,31.3382,18698.0
2022-08-17 14:50:00,32.56,32.56,32.41,32.42,12144.0,31.3478,31.3478,31.2034,31.213,12144.0
2022-08-17 15:00:00,32.4,32.42,32.27,32.28,26359.0,31.1938,31.213,31.0686,31.0782,26359.0
2022-08-17 15:10:00,32.29,32.29,32.16,32.16,42334.0,31.0879,31.0879,30.9627,30.9627,42334.0
2022-08-17 15:20:00,32.16,32.21,32.15,32.17,29354.0,30.9627,31.0108,30.9531,30.9723,29354.0
2022-08-17 15:30:00,32.17,32.3,32.15,32.26,53407.0,30.9723,31.0975,30.9531,31.059,53407.0
2022-08-17 15:40:00,32.24,32.28,32.17,32.17,41474.0,31.0397,31.0782,30.9723,30.9723,41474.0
2022-08-17 15:50:00,32.17,32.23,32.09,32.1,168378.0,30.9723,31.0301,30.8953,30.9049,168378.0
2022-08-18 09:30:00,32.22,32.5,32.21,32.4,73509.0,31.0205,31.29,31.0108,31.1938,73509.0
2022-08-18 09:40:00,32.36,32.48,32.2,32.24,26549.0,31.1553,31.2708,31.0012,31.0397,26549.0
2022-08-18 09:50:00,32.25,32.46,32.25,32.42,16665.0,31.0494,31.2515,31.0494,31.213,16665.0
2022-08-18 10:00:00,32.41,32.43,32.16,32.23,24676.0,31.2034,31.2227,30.9627,31.0301,24676.0
2022-08-18 10:10:00,32.28,32.47,32.28,32.4,13569.0,31.0782,31.2612,31.0782,31.1938,13569.0
2022-08-18 10:20:00,32.36,32.37,32.29,32.29,7652.0,31.1553,31.1649,31.0879,31.0879,7652.0
2022-08-18 10:30:00,32.32,32.34,32.09,32.2,13921.0,31.1167,31.136,30.8953,31.0012,13921.0
2022-08-18 10:40:00,32.22,32.27,32.14,32.24,12395.0,31.0205,31.0686,30.9435,31.0397,12395.0
2022-08-18 10:50:00,32.25,32.3,32.19,32.19,5715.0,31.0494,31.0975,30.9916,30.9916,5715.0
2022-08-18 11:00:00,32.19,32.29,32.08,32.1,17320.0,30.9916,31.0879,30.8857,30.9049,17320.0
2022-08-18 11:10:00,32.11,32.28,32.1,32.28,14243.0,30.9146,31.0782,30.9049,31.0782,14243.0
2022-08-18 11:20:00,32.28,32.28,32.24,32.25,5490.0,31.0782,31.0782,31.0397,31.0494,5490.0
2022-08-18 11:30:00,32.24,32.24,32.17,32.19,8794.0,31.0397,31.0397,30.9723,30.9916,8794.0
2022-08-18 11:40:00,32.19,32.19,32.06,32.1,12768.0,30.9916,30.9916,30.8664,30.9049,12768.0
2022-08-18 11:50:00,32.11,32.17,32.11,32.12,7000.0,30.9146,30.9723,30.9146,30.9242,7000.0
2022-08-18 12:00:00,32.12,32.12,32.05,32.08,4006.0,30.9242,30.9242,30.8568,30.8857,4006.0
2022-08-18 12:10:00,32.06,32.08,31.96,31.97,8801.0,30.8664,30.8857,30.7702,30.7798,8801.0
2022-08-18 12:20:00,31.97,31.97,31.9,31.94,5917.0,30.7798,30.7798,30.7124,30.7509,5917.0
2022-08-18 12:30:00,31.94,32.01,31.9,32.01,10004.0,30.7509,30.8183,30.7124,30.8183,10004.0
2022-08-18 12:40:00,32.0,32.05,31.98,32.05,3193.0,30.8087,30.8568,30.7894,30.8568,3193.0
2022-08-18 12:50:00,32.05,32.05,32.0,32.0,5369.0,30.8568,30.8568,30.8087,30.8087,5369.0
2022-08-18 13:00:00,32.01,32.04,31.94,32.04,10747.0,30.8183,30.8472,30.7509,30.8472,10747.0
2022-08-18 13:10:00,32.03,32.07,31.95,32.07,11773.0,30.8375,30.8761,30.7605,30.8761,11773.0
2022-08-18 13:20:00,32.07,32.1,32.05,32.09,6664.0,30.8761,30.9049,30.8568,30.8953,6664.0
2022-08-18 13:30:00,32.08,32.11,32.06,32.11,3651.0,30.8857,30.9146,30.8664,30.9146,3651.0
2022-08-18 13:40:00,32.1,32.18,32.1,32.15,6389.0,30.9049,30.982,30.9049,30.9531,6389.0
2022-08-18 13:50:00,32.14,32.15,32.11,32.11,3165.0,30.9435,30.9531,30.9146,30.9146,3165.0
2022-08-18 14:00:00,32.11,32.14,32.11,32.13,1206.0,30.9146,30.9435,30.9146,30.9338,1206.0
2022-08-18 14:10:00,32.16,32.16,32.12,32.12,2394.0,30.9627,30.9627,30.9242,30.9242,2394.0
2022-08-18 14:20:00,32.12,32.14,32.12,32.13,3200.0,30.9242,30.9435,30.9242,30.9338,3200.0
2022-08-18 14:30:00,32.13,32.18,32.13,32.15,3867.0,30.9338,30.982,30.9338,30.9531,3867.0
2022-08-18 14:40:00,32.16,32.18,32.15,32.17,5178.0,30.9627,30.982,30.9531,30.9723,5178.0
2022-08-18 14:50:00,32.18,32.25,32.17,32.25,6409.0,30.982,31.0494,30.9723,31.0494,6409.0
2022-08-18 15:00:00,32.26,32.33,32.25,32.32,4114.0,31.059,31.1264,31.0494,31.1167,4114.0
2022-08-18 15:10:00,32.33,32.35,32.32,32.34,2961.0,31.1264,31.1456,31.1167,31.136,2961.0
2022-08-18 15:20:00,32.34,32.34,32.3,32.32,2137.0,31.136,31.136,31.0975,31.1167,2137.0
2022-08-18 15:30:00,32.33,32.34,32.26,32.26,4218.0,31.1264,31.136,31.059,31.059,4218.0
2022-08-18 15:40:00,32.25,32.29,32.25,32.27,6489.0,31.0494,31.0879,31.0494,31.0686,6489.0
2022-08-18 15:50:00,32.26,32.34,32.25,32.32,50547.0,31.059,31.136,31.0494,31.1167,50547.0
2022-08-19 09:30:00,31.99,32.01,31.81,31.84,57769.0,30.799,30.8183,30.6257,30.6546,57769.0
2022-08-19 09:40:00,31.78,31.78,31.54,31.56,23209.0,30.5969,30.5969,30.3658,30.385,23209.0
2022-08-19 09:50:00,31.56,31.63,31.54,31.55,5622.0,30.385,30.4524,30.3658,30.3754,5622.0
2022-08-19 10:00:00,31.53,31.65,31.46,31.6,22217.0,30.3562,30.4717,30.2888,30.4236,22217.0
2022-08-19 10:10:00,31.56,31.77,31.56,31.77,22764.0,30.385,30.5872,30.385,30.5872,22764.0
2022-08-19 10:20:00,31.78,31.8,31.61,31.61,12582.0,30.5969,30.6161,30.4332,30.4332,12582.0
2022-08-19 10:30:00,31.62,31.69,31.54,31.58,20805.0,30.4428,30.5102,30.3658,30.4043,20805.0
2022-08-19 10:40:00,31.59,31.7,31.57,31.7,22803.0,30.4139,30.5198,30.3947,30.5198,22803.0
2022-08-19 10:50:00,31.67,31.69,31.56,31.56,16947.0,30.4909,30.5102,30.385,30.385,16947.0
2022-08-19 11:00:00,31.56,31.63,31.56,31.57,16390.0,30.385,30.4524,30.385,30.3947,16390.0
2022-08-19 11:10:00,31.56,31.65,31.55,31.58,8616.0,30.385,30.4717,30.3754,30.4043,8616.0
2022-08-19 11:20:00,31.57,31.6,31.52,31.6,9085.0,30.3947,30.4236,30.3465,30.4236,9085.0
2022-08-19 11:30:00,31.66,31.68,31.61,31.63,14589.0,30.4813,30.5006,30.4332,30.4524,14589.0
2022-08-19 11:40:00,31.61,31.65,31.56,31.64,15318.0,30.4332,30.4717,30.385,30.4621,15318.0
2022-08-19 11:50:00,31.64,31.65,31.55,31.55,7390.0,30.4621,30.4717,30.3754,30.3754,7390.0
2022-08-19 12:00:00,31.54,31.56,31.51,31.52,9949.0,30.3658,30.385,30.3369,30.3465,9949.0
2022-08-19 12:10:00,31.53,31.56,31.52,31.55,5509.0,30.3562,30.385,30.3465,30.3754,5509.0
2022-08-19 12:20:00,31.53,31.53,31.48,31.5,6472.0,30.3562,30.3562,30.308,30.3273,6472.0
2022-08-19 12:30:00,31.5,31.58,31.48,31.56,6672.0,30.3273,30.4043,30.308,30.385,6672.0
2022-08-19 12:40:00,31.55,31.55,31.51,31.51,2927.0,30.3754,30.3754,30.3369,30.3369,2927.0
2022-08-19 12:50:00,31.5,31.54,31.48,31.52,8336.0,30.3273,30.3658,30.308,30.3465,8336.0
2022-08-19 13:00:00,31.53,31.54,31.48,31.52,6275.0,30.3562,30.3658,30.308,30.3465,6275.0
2022-08-19 13:10:00,31.51,31.51,31.44,31.44,5591.0,30.3369,30.3369,30.2695,30.2695,5591.0
2022-08-19 13:20:00,31.44,31.48,31.43,31.45,9123.0,30.2695,30.308,30.2599,30.2791,9123.0
2022-08-19 13:30:00,31.45,31.47,31.39,31.4,7564.0,30.2791,30.2984,30.2214,30.231,7564.0
2022-08-19 13:40:00,31.4,31.46,31.4,31.43,10352.0,30.231,30.2888,30.231,30.2599,10352.0
2022-08-19 13:50:00,31.42,31.45,31.41,31.45,4358.0,30.2503,30.2791,30.2406,30.2791,4358.0
2022-08-19 14:00:00,31.42,31.44,31.42,31.43,5346.0,30.2503,30.2695,30.2503,30.2599,5346.0
2022-08-19 14:10:00,31.42,31.42,31.39,31.41,10095.0,30.2503,30.2503,30.2214,30.2406,10095.0
2022-08-19 14:20:00,31.41,31.43,31.4,31.43,8005.0,30.2406,30.2599,30.231,30.2599,8005.0
2022-08-19 14:30:00,31.41,31.44,31.38,31.38,5720.0,30.2406,30.2695,30.2117,30.2117,5720.0
2022-08-19 14:40:00,31.37,31.41,31.37,31.37,9399.0,30.2021,30.2406,30.2021,30.2021,9399.0
2022-08-19 14:50:00,31.36,31.37,31.3,31.33,19437.0,30.1925,30.2021,30.1347,30.1636,19437.0
2022-08-19 15:00:00,31.34,31.34,31.29,31.29,3751.0,30.1732,30.1732,30.1251,30.1251,3751.0
2022-08-19 15:10:00,31.28,31.31,31.28,31.29,13558.0,30.1155,30.1444,30.1155,30.1251,13558.0
2022-08-19 15:20:00,31.29,31.38,31.29,31.34,20622.0,30.1251,30.2117,30.1251,30.1732,20622.0
2022-08-19 15:30:00,31.35,31.39,31.34,31.39,43246.0,30.1829,30.2214,30.1732,30.2214,43246.0
2022-08-19 15:40:00,31.39,31.43,31.38,31.39,56572.0,30.2214,30.2599,30.2117,30.2214,56572.0
2022-08-19 15:50:00,31.38,31.4,31.3,31.33,190440.0,30.2117,30.231,30.1347,30.1636,190440.0
2022-08-22 09:30:00,30.91,31.03,30.77,30.84,94742.0,29.7592,29.8748,29.6245,29.6918,94742.0
2022-08-22 09:40:00,30.84,30.92,30.73,30.73,31495.0,29.6918,29.7689,29.5859,29.5859,31495.0
2022-08-22 09:50:00,30.73,30.79,30.69,30.73,23533.0,29.5859,29.6437,29.5474,29.5859,23533.0
2022-08-22 10:00:00,30.71,31.05,30.69,31.04,18939.0,29.5667,29.894,29.5474,29.8844,18939.0
2022-08-22 10:10:00,31.06,31.31,31.01,31.26,26470.0,29.9037,30.1444,29.8555,30.0962,26470.0
2022-08-22 10:20:00,31.22,31.22,30.95,30.99,18572.0,30.0577,30.0577,29.7978,29.8363,18572.0
2022-08-22 10:30:00,30.98,31.15,30.95,31.11,13453.0,29.8266,29.9903,29.7978,29.9518,13453.0
2022-08-22 10:40:00,31.12,31.27,31.04,31.14,18226.0,29.9614,30.1058,29.8844,29.9807,18226.0
2022-08-22 10:50:00,31.14,31.15,31.06,31.12,10471.0,29.9807,29.9903,29.9037,29.9614,10471.0
2022-08-22 11:00:00,31.11,31.22,31.08,31.18,9021.0,29.9518,30.0577,29.9229,30.0192,9021.0
2022-08-22 11:10:00,31.18,31.22,31.13,31.16,9925.0,30.0192,30.0577,29.9711,29.9999,9925.0
2022-08-22 11:20:00,31.15,31.23,31.04,31.04,19003.0,29.9903,30.0673,29.8844,29.8844,19003.0
2022-08-22 11:30:00,31.04,31.14,31.0,31.05,31508.0,29.8844,29.9807,29.8459,29.894,31508.0
2022-08-22 11:40:00,31.05,31.06,30.95,30.95,7180.0,29.894,29.9037,29.7978,29.7978,7180.0
2022-08-22 11:50:00,30.97,31.04,30.96,31.04,15181.0,29.817,29.8844,29.8074,29.8844,15181.0
2022-08-22 12:00:00,31.03,31.03,30.96,30.98,5606.0,29.8748,29.8748,29.8074,29.8266,5606.0
2022-08-22 12:10:00,30.97,31.03,30.97,31.03,6917.0,29.817,29.8748,29.817,29.8748,6917.0
2022-08-22 12:20:00,31.03,31.07,31.0,31.01,12939.0,29.8748,29.9133,29.8459,29.8555,12939.0
2022-08-22 12:30:00,31.0,31.01,30.96,30.99,9735.0,29.8459,29.8555,29.8074,29.8363,9735.0
2022-08-22 12:40:00,30.97,30.99,30.94,30.95,4099.0,29.817,29.8363,29.7881,29.7978,4099.0
2022-08-22 12:50:00,30.96,30.99,30.95,30.97,5665.0,29.8074,29.8363,29.7978,29.817,5665.0
2022-08-22 13:00:00,30.98,31.0,30.92,30.94,7332.0,29.8266,29.8459,29.7689,29.7881,7332.0
2022-08-22 13:10:00,30.94,30.97,30.93,30.97,10224.0,29.7881,29.817,29.7785,29.817,10224.0
2022-08-22 13:20:00,30.96,30.98,30.95,30.97,4977.0,29.8074,29.8266,29.7978,29.817,4977.0
2022-08-22 13:30:00,30.97,31.07,30.95,31.06,5043.0,29.817,29.9133,29.7978,29.9037,5043.0
2022-08-22 13:40:00,31.05,31.1,31.05,31.07,2972.0,29.894,29.9422,29.894,29.9133,2972.0
2022-08-22 13:50:00,31.06,31.08,31.01,31.02,5936.0,29.9037,29.9229,29.8555,29.8651,5936.0
2022-08-22 14:00:00,31.04,31.11,31.04,31.07,16935.0,29.8844,29.9518,29.8844,29.9133,16935.0
2022-08-22 14:10:00,31.07,31.1,31.07,31.09,6315.0,29.9133,29.9422,29.9133,29.9325,6315.0
2022-08-22 14:20:00,31.1,31.1,30.96,30.96,9510.0,29.9422,29.9422,29.8074,29.8074,9510.0
2022-08-22 14:30:00,30.98,31.0,30.96,30.96,8036.0,29.8266,29.8459,29.8074,29.8074,8036.0
2022-08-22 14:40:00,30.95,31.0,30.95,30.99,6043.0,29.7978,29.8459,29.7978,29.8363,6043.0
2022-08-22 14:50:00,30.99,31.06,30.99,31.05,6770.0,29.8363,29.9037,29.8363,29.894,6770.0
2022-08-22 15:00:00,31.05,31.16,31.05,31.09,26854.0,29.894,29.9999,29.894,29.9325,26854.0
2022-08-22 15:10:00,31.1,31.12,31.07,31.07,11469.0,29.9422,29.9614,29.9133,29.9133,11469.0
2022-08-22 15:20:00,31.07,31.13,31.06,31.07,19403.0,29.9133,29.9711,29.9037,29.9133,19403.0
2022-08-22 15:30:00,31.06,31.06,31.0,31.03,20084.0,29.9037,29.9037,29.8459,29.8748,20084.0
2022-08-22 15:40:00,31.03,31.09,31.0,31.09,27835.0,29.8748,29.9325,29.8459,29.9325,27835.0
2022-08-22 15:50:00,31.11,31.2,31.11,31.18,132264.0,29.9518,30.0384,29.9518,30.0192,132264.0
2022-08-23 09:30:00,31.18,31.8,31.16,31.76,55709.0,30.0192,30.6161,29.9999,30.5776,55709.0
2022-08-23 09:40:00,31.77,32.2,31.71,32.05,56785.0,30.5872,31.0012,30.5295,30.8568,56785.0
2022-08-23 09:50:00,32.07,32.24,32.07,32.23,37945.0,30.8761,31.0397,30.8761,31.0301,37945.0
2022-08-23 10:00:00,32.25,32.5,32.15,32.5,43265.0,31.0494,31.29,30.9531,31.29,43265.0
2022-08-23 10:10:00,32.49,32.52,32.28,32.28,24708.0,31.2804,31.3093,31.0782,31.0782,24708.0
2022-08-23 10:20:00,32.3,32.33,31.93,31.93,23113.0,31.0975,31.1264,30.7413,30.7413,23113.0
2022-08-23 10:30:00,31.93,32.2,31.92,32.08,33532.0,30.7413,31.0012,30.7316,30.8857,33532.0
2022-08-23 10:40:00,32.09,32.17,31.96,32.03,18372.0,30.8953,30.9723,30.7702,30.8375,18372.0
2022-08-23 10:50:00,32.06,32.16,32.0,32.02,13133.0,30.8664,30.9627,30.8087,30.8279,13133.0
2022-08-23 11:00:00,32.03,32.15,31.94,32.12,26886.0,30.8375,30.9531,30.7509,30.9242,26886.0
2022-08-23 11:10:00,32.13,32.27,32.01,32.2,26191.0,30.9338,31.0686,30.8183,31.0012,26191.0
2022-08-23 11:20:00,32.19,32.24,32.1,32.1,10128.0,30.9916,31.0397,30.9049,30.9049,10128.0
2022-08-23 11:30:00,32.1,32.11,32.01,32.04,15086.0,30.9049,30.9146,30.8183,30.8472,15086.0
2022-08-23 11:40:00,32.06,32.06,31.97,31.97,7713.0,30.8664,30.8664,30.7798,30.7798,7713.0
2022-08-23 11:50:00,31.96,31.99,31.87,31.92,9655.0,30.7702,30.799,30.6835,30.7316,9655.0
2022-08-23 12:00:00,31.93,31.94,31.9,31.94,6169.0,30.7413,30.7509,30.7124,30.7509,6169.0
2022-08-23 12:10:00,31.95,31.95,31.83,31.84,7872.0,30.7605,30.7605,30.645,30.6546,7872.0
2022-08-23 12:20:00,31.88,31.91,31.87,31.87,4050.0,30.6931,30.722,30.6835,30.6835,4050.0
2022-08-23 12:30:00,31.87,31.96,31.87,31.95,5480.0,30.6835,30.7702,30.6835,30.7605,5480.0
2022-08-23 12:40:00,31.93,31.94,31.85,31.86,4921.0,30.7413,30.7509,30.6642,30.6739,4921.0
2022-08-23 12:50:00,31.84,31.95,31.83,31.95,4901.0,30.6546,30.7605,30.645,30.7605,4901.0
2022-08-23 13:00:00,31.95,31.99,31.93,31.95,8684.0,30.7605,30.799,30.7413,30.7605,8684.0
2022-08-23 13:10:00,31.93,31.93,31.81,31.85,12421.0,30.7413,30.7413,30.6257,30.6642,12421.0
2022-08-23 13:20:00,31.85,31.89,31.81,31.89,5801.0,30.6642,30.7028,30.6257,30.7028,5801.0
2022-08-23 13:30:00,31.87,31.88,31.82,31.83,5784.0,30.6835,30.6931,30.6354,30.645,5784.0
2022-08-23 13:40:00,31.83,31.87,31.8,31.81,1983.0,30.645,30.6835,30.6161,30.6257,1983.0
2022-08-23 13:50:00,31.81,31.81,31.76,31.77,2558.0,30.6257,30.6257,30.5776,30.5872,2558.0
2022-08-23 14:00:00,31.76,31.83,31.71,31.81,8089.0,30.5776,30.645,30.5295,30.6257,8089.0
2022-08-23 14:10:00,31.8,31.83,31.76,31.83,5341.0,30.6161,30.645,30.5776,30.645,5341.0
2022-08-23 14:20:00,31.84,31.92,31.84,31.89,8551.0,30.6546,30.7316,30.6546,30.7028,8551.0
2022-08-23 14:30:00,31.88,31.88,31.81,31.82,7198.0,30.6931,30.6931,30.6257,30.6354,7198.0
2022-08-23 14:40:00,31.82,31.84,31.79,31.8,7484.0,30.6354,30.6546,30.6065,30.6161,7484.0
2022-08-23 14:50:00,31.8,31.81,31.78,31.79,6120.0,30.6161,30.6257,30.5969,30.6065,6120.0
2022-08-23 15:00:00,31.78,31.8,31.74,31.8,17628.0,30.5969,30.6161,30.5583,30.6161,17628.0
2022-08-23 15:10:00,31.8,31.91,31.8,31.91,26325.0,30.6161,30.722,30.6161,30.722,26325.0
2022-08-23 15:20:00,31.92,31.93,31.9,31.91,10739.0,30.7316,30.7413,30.7124,30.722,10739.0
2022-08-23 15:30:00,31.91,31.92,31.85,31.85,20298.0,30.722,30.7316,30.6642,30.6642,20298.0
2022-08-23 15:40:00,31.85,31.85,31.77,31.8,53527.0,30.6642,30.6642,30.5872,30.6161,53527.0
2022-08-23 15:50:00,31.8,31.93,31.77,31.8,240596.0,30.6161,30.7413,30.5872,30.6161,240596.0
2022-08-24 09:30:00,31.62,31.63,31.39,31.62,46203.0,30.4428,30.4524,30.2214,30.4428,46203.0
2022-08-24 09:40:00,31.59,31.74,31.52,31.68,15779.0,30.4139,30.5583,30.3465,30.5006,15779.0
2022-08-24 09:50:00,31.7,31.98,31.7,31.88,51979.0,30.5198,30.7894,30.5198,30.6931,51979.0
2022-08-24 10:00:00,31.89,31.98,31.71,31.85,15613.0,30.7028,30.7894,30.5295,30.6642,15613.0
2022-08-24 10:10:00,31.84,32.11,31.8,32.09,20934.0,30.6546,30.9146,30.6161,30.8953,20934.0
2022-08-24 10:20:00,32.08,32.21,32.06,32.09,33635.0,30.8857,31.0108,30.8664,30.8953,33635.0
2022-08-24 10:30:00,32.1,32.13,31.9,31.96,14138.0,30.9049,30.9338,30.7124,30.7702,14138.0
2022-08-24 10:40:00,31.94,32.17,31.82,32.15,23885.0,30.7509,30.9723,30.6354,30.9531,23885.0
2022-08-24 10:50:00,32.15,32.29,32.08,32.13,17305.0,30.9531,31.0879,30.8857,30.9338,17305.0
2022-08-24 11:00:00,32.12,32.28,32.12,32.19,21497.0,30.9242,31.0782,30.9242,30.9916,21497.0
2022-08-24 11:10:00,32.19,32.4,32.16,32.24,14128.0,30.9916,31.1938,30.9627,31.0397,14128.0
2022-08-24 11:20:00,32.24,32.29,32.15,32.17,7972.0,31.0397,31.0879,30.9531,30.9723,7972.0
2022-08-24 11:30:00,32.21,32.3,32.2,32.29,6026.0,31.0108,31.0975,31.0012,31.0879,6026.0
2022-08-24 11:40:00,32.31,32.31,32.09,32.1,7831.0,31.1071,31.1071,30.8953,30.9049,7831.0
2022-08-24 11:50:00,32.09,32.12,32.03,32.03,5221.0,30.8953,30.9242,30.8375,30.8375,5221.0
2022-08-24 12:00:00,32.03,32.14,32.02,32.09,7254.0,30.8375,30.9435,30.8279,30.8953,7254.0
2022-08-24 12:10:00,32.12,32.16,32.07,32.07,4920.0,30.9242,30.9627,30.8761,30.8761,4920.0
2022-08-24 12:20:00,32.08,32.09,32.01,32.01,6113.0,30.8857,30.8953,30.8183,30.8183,6113.0
2022-08-24 12:30:00,32.01,32.02,31.89,31.89,20338.0,30.8183,30.8279,30.7028,30.7028,20338.0
2022-08-24 12:40:00,31.93,31.95,31.85,31.91,19119.0,30.7413,30.7605,30.6642,30.722,19119.0
2022-08-24 12:50:00,31.9,31.94,31.88,31.92,11096.0,30.7124,30.7509,30.6931,30.7316,11096.0
2022-08-24 13:00:00,31.93,31.98,31.89,31.95,7024.0,30.7413,30.7894,30.7028,30.7605,7024.0
2022-08-24 13:10:00,31.94,31.96,31.85,31.86,7626.0,30.7509,30.7702,30.6642,30.6739,7626.0
2022-08-24 13:20:00,31.85,31.86,31.83,31.83,2940.0,30.6642,30.6739,30.645,30.645,2940.0
2022-08-24 13:30:00,31.83,31.84,31.8,31.82,6054.0,30.645,30.6546,30.6161,30.6354,6054.0
2022-08-24 13:40:00,31.83,31.86,31.82,31.82,4200.0,30.645,30.6739,30.6354,30.6354,4200.0
2022-08-24 13:50:00,31.84,31.87,31.8,31.83,4299.0,30.6546,30.6835,30.6161,30.645,4299.0
2022-08-24 14:00:00,31.87,31.91,31.86,31.91,7180.0,30.6835,30.722,30.6739,30.722,7180.0
2022-08-24 14:10:00,31.91,31.92,31.89,31.91,7606.0,30.722,30.7316,30.7028,30.722,7606.0
2022-08-24 14:20:00,31.91,31.94,31.91,31.93,2725.0,30.722,30.7509,30.722,30.7413,2725.0
2022-08-24 14:30:00,31.93,32.05,31.92,32.05,16537.0,30.7413,30.8568,30.7316,30.8568,16537.0
2022-08-24 14:40:00,32.05,32.06,31.97,32.01,7068.0,30.8568,30.8664,30.7798,30.8183,7068.0
2022-08-24 14:50:00,31.99,32.0,31.97,31.98,2599.0,30.799,30.8087,30.7798,30.7894,2599.0
2022-08-24 15:00:00,31.97,32.06,31.96,32.06,5153.0,30.7798,30.8664,30.7702,30.8664,5153.0
2022-08-24 15:10:00,32.06,32.12,32.06,32.12,9951.0,30.8664,30.9242,30.8664,30.9242,9951.0
2022-08-24 15:20:00,32.11,32.11,32.08,32.09,4319.0,30.9146,30.9146,30.8857,30.8953,4319.0
2022-08-24 15:30:00,32.09,32.2,32.09,32.2,7437.0,30.8953,31.0012,30.8953,31.0012,7437.0
2022-08-24 15:40:00,32.19,32.24,32.19,32.23,11570.0,30.9916,31.0397,30.9916,31.0301,11570.0
2022-08-24 15:50:00,32.24,32.4,32.23,32.39,170108.0,31.0397,31.1938,31.0301,31.1841,170108.0
2022-08-25 09:30:00,32.69,32.73,32.56,32.57,65758.0,31.473,31.5115,31.3478,31.3574,65758.0
2022-08-25 09:40:00,32.58,32.58,32.34,32.34,29026.0,31.3671,31.3671,31.136,31.136,29026.0
2022-08-25 09:50:00,32.33,32.44,32.28,32.32,20944.0,31.1264,31.2323,31.0782,31.1167,20944.0
2022-08-25 10:00:00,32.31,32.43,32.18,32.37,14624.0,31.1071,31.2227,30.982,31.1649,14624.0
2022-08-25 10:10:00,32.36,32.41,32.26,32.35,10686.0,31.1553,31.2034,31.059,31.1456,10686.0
2022-08-25 10:20:00,32.33,32.52,32.29,32.49,12298.0,31.1264,31.3093,31.0879,31.2804,12298.0
2022-08-25 10:30:00,32.46,32.54,32.43,32.5,11001.0,31.2515,31.3286,31.2227,31.29,11001.0
2022-08-25 10:40:00,32.51,32.56,32.37,32.39,9199.0,31.2997,31.3478,31.1649,31.1841,9199.0
2022-08-25 10:50:00,32.41,32.42,32.26,32.31,4300.0,31.2034,31.213,31.059,31.1071,4300.0
2022-08-25 11:00:00,32.3,32.31,32.22,32.29,5022.0,31.0975,31.1071,31.0205,31.0879,5022.0
2022-08-25 11:10:00,32.29,32.44,32.26,32.31,8112.0,31.0879,31.2323,31.059,31.1071,8112.0
2022-08-25 11:20:00,32.31,32.33,32.25,32.29,7334.0,31.1071,31.1264,31.0494,31.0879,7334.0
2022-08-25 11:30:00,32.31,32.33,32.21,32.25,6298.0,31.1071,31.1264,31.0108,31.0494,6298.0
2022-08-25 11:40:00,32.23,32.28,32.2,32.27,7074.0,31.0301,31.0782,31.0012,31.0686,7074.0
2022-08-25 11:50:00,32.27,32.35,32.25,32.35,5908.0,31.0686,31.1456,31.0494,31.1456,5908.0
2022-08-25 12:00:00,32.34,32.4,32.3,32.4,3166.0,31.136,31.1938,31.0975,31.1938,3166.0
2022-08-25 12:10:00,32.41,32.44,32.38,32.41,10499.0,31.2034,31.2323,31.1745,31.2034,10499.0
2022-08-25 12:20:00,32.45,32.53,32.44,32.51,7170.0,31.2419,31.3189,31.2323,31.2997,7170.0
2022-08-25 12:30:00,32.51,32.51,32.45,32.46,3100.0,31.2997,31.2997,31.2419,31.2515,3100.0
2022-08-25 12:40:00,32.48,32.52,32.47,32.5,5426.0,31.2708,31.3093,31.2612,31.29,5426.0
2022-08-25 12:50:00,32.53,32.55,32.5,32.55,4617.0,31.3189,31.3382,31.29,31.3382,4617.0
2022-08-25 13:00:00,32.55,32.61,32.47,32.47,14118.0,31.3382,31.396,31.2612,31.2612,14118.0
2022-08-25 13:10:00,32.48,32.57,32.48,32.57,3655.0,31.2708,31.3574,31.2708,31.3574,3655.0
2022-08-25 13:20:00,32.56,32.6,32.56,32.58,5435.0,31.3478,31.3863,31.3478,31.3671,5435.0
2022-08-25 13:30:00,32.58,32.58,32.52,32.53,9408.0,31.3671,31.3671,31.3093,31.3189,9408.0
2022-08-25 13:40:00,32.53,32.53,32.51,32.53,1400.0,31.3189,31.3189,31.2997,31.3189,1400.0
2022-08-25 13:50:00,32.53,32.53,32.5,32.51,1833.0,31.3189,31.3189,31.29,31.2997,1833.0
2022-08-25 14:00:00,32.51,32.51,32.44,32.44,3632.0,31.2997,31.2997,31.2323,31.2323,3632.0
2022-08-25 14:10:00,32.43,32.44,32.37,32.37,1200.0,31.2227,31.2323,31.1649,31.1649,1200.0
2022-08-25 14:20:00,32.34,32.38,32.34,32.38,2240.0,31.136,31.1745,31.136,31.1745,2240.0
2022-08-25 14:30:00,32.37,32.41,32.33,32.33,2281.0,31.1649,31.2034,31.1264,31.1264,2281.0
2022-08-25 14:40:00,32.32,32.33,32.3,32.33,3598.0,31.1167,31.1264,31.0975,31.1264,3598.0
2022-08-25 14:50:00,32.33,32.38,32.33,32.37,2400.0,31.1264,31.1745,31.1264,31.1649,2400.0
2022-08-25 15:00:00,32.36,32.36,32.32,32.32,3726.0,31.1553,31.1553,31.1167,31.1167,3726.0
2022-08-25 15:10:00,32.33,32.4,32.32,32.4,4426.0,31.1264,31.1938,31.1167,31.1938,4426.0
2022-08-25 15:20:00,32.41,32.43,32.41,32.43,6580.0,31.2034,31.2227,31.2034,31.2227,6580.0
2022-08-25 15:30:00,32.43,32.48,32.42,32.46,12860.0,31.2227,31.2708,31.213,31.2515,12860.0
2022-08-25 15:40:00,32.46,32.55,32.45,32.55,8204.0,31.2515,31.3382,31.2419,31.3382,8204.0
2022-08-25 15:50:00,32.54,32.64,32.52,32.62,39546.0,31.3286,31.4248,31.3093,31.4056,39546.0
2022-08-26 09:30:00,32.37,32.58,32.3,32.34,46779.0,31.1649,31.3671,31.0975,31.136,46779.0
2022-08-26 09:40:00,32.32,32.35,32.22,32.24,29847.0,31.1167,31.1456,31.0205,31.0397,29847.0
2022-08-26 09:50:00,32.23,32.26,32.12,32.17,31701.0,31.0301,31.059,30.9242,30.9723,31701.0
2022-08-26 10:00:00,32.18,32.43,31.7,32.42,120310.0,30.982,31.2227,30.5198,31.213,120310.0
2022-08-26 10:10:00,32.42,32.49,32.25,32.37,58099.0,31.213,31.2804,31.0494,31.1649,58099.0
2022-08-26 10:20:00,32.29,32.34,31.65,31.75,31811.0,31.0879,31.136,30.4717,30.568,31811.0
2022-08-26 10:30:00,31.74,31.74,31.52,31.56,26689.0,30.5583,30.5583,30.3465,30.385,26689.0
2022-08-26 10:40:00,31.58,31.64,31.46,31.59,30753.0,30.4043,30.4621,30.2888,30.4139,30753.0
2022-08-26 10:50:00,31.6,31.63,31.4,31.48,21796.0,30.4236,30.4524,30.231,30.308,21796.0
2022-08-26 11:00:00,31.43,31.43,31.28,31.33,21812.0,30.2599,30.2599,30.1155,30.1636,21812.0
2022-08-26 11:10:00,31.29,31.29,31.07,31.11,31548.0,30.1251,30.1251,29.9133,29.9518,31548.0
2022-08-26 11:20:00,31.11,31.2,31.01,31.16,37804.0,29.9518,30.0384,29.8555,29.9999,37804.0
2022-08-26 11:30:00,31.15,31.19,31.05,31.11,19594.0,29.9903,30.0288,29.894,29.9518,19594.0
2022-08-26 11:40:00,31.12,31.2,31.06,31.12,25136.0,29.9614,30.0384,29.9037,29.9614,25136.0
2022-08-26 11:50:00,31.1,31.19,31.06,31.06,7171.0,29.9422,30.0288,29.9037,29.9037,7171.0
2022-08-26 12:00:00,31.07,31.07,30.89,30.98,31262.0,29.9133,29.9133,29.74,29.8266,31262.0
2022-08-26 12:10:00,30.98,31.03,30.91,30.93,18715.0,29.8266,29.8748,29.7592,29.7785,18715.0
2022-08-26 12:20:00,30.95,30.95,30.9,30.94,10239.0,29.7978,29.7978,29.7496,29.7881,10239.0
2022-08-26 12:30:00,30.94,30.94,30.87,30.89,9753.0,29.7881,29.7881,29.7207,29.74,9753.0
2022-08-26 12:40:00,30.89,31.03,30.88,31.01,19234.0,29.74,29.8748,29.7304,29.8555,19234.0
2022-08-26 12:50:00,31.02,31.03,30.91,30.97,15122.0,29.8651,29.8748,29.7592,29.817,15122.0
2022-08-26 13:00:00,30.95,30.95,30.87,30.89,12207.0,29.7978,29.7978,29.7207,29.74,12207.0
2022-08-26 13:10:00,30.89,30.95,30.86,30.88,16412.0,29.74,29.7978,29.7111,29.7304,16412.0
2022-08-26 13:20:00,30.88,30.98,30.86,30.97,17945.0,29.7304,29.8266,29.7111,29.817,17945.0
2022-08-26 13:30:00,30.95,30.98,30.93,30.93,6636.0,29.7978,29.8266,29.7785,29.7785,6636.0
2022-08-26 13:40:00,30.91,30.92,30.88,30.91,13703.0,29.7592,29.7689,29.7304,29.7592,13703.0
2022-08-26 13:50:00,30.91,30.93,30.9,30.91,9932.0,29.7592,29.7785,29.7496,29.7592,9932.0
2022-08-26 14:00:00,30.91,30.93,30.88,30.88,11187.0,29.7592,29.7785,29.7304,29.7304,11187.0
2022-08-26 14:10:00,30.87,30.9,30.84,30.84,20716.0,29.7207,29.7496,29.6918,29.6918,20716.0
2022-08-26 14:20:00,30.84,30.86,30.82,30.86,11926.0,29.6918,29.7111,29.6726,29.7111,11926.0
2022-08-26 14:30:00,30.84,30.86,30.83,30.85,17421.0,29.6918,29.7111,29.6822,29.7015,17421.0
2022-08-26 14:40:00,30.86,30.89,30.85,30.85,12350.0,29.7111,29.74,29.7015,29.7015,12350.0
2022-08-26 14:50:00,30.86,30.87,30.83,30.83,8357.0,29.7111,29.7207,29.6822,29.6822,8357.0
2022-08-26 15:00:00,30.82,30.89,30.78,30.78,28682.0,29.6726,29.74,29.6341,29.6341,28682.0
2022-08-26 15:10:00,30.79,30.79,30.71,30.75,23265.0,29.6437,29.6437,29.5667,29.6052,23265.0
2022-08-26 15:20:00,30.75,30.8,30.75,30.79,18022.0,29.6052,29.6533,29.6052,29.6437,18022.0
2022-08-26 15:30:00,30.79,30.89,30.79,30.89,30469.0,29.6437,29.74,29.6437,29.74,30469.0
2022-08-26 15:40:00,30.89,30.95,30.88,30.95,49733.0,29.74,29.7978,29.7304,29.7978,49733.0
2022-08-26 15:50:00,30.95,31.0,30.81,30.96,283101.0,29.7978,29.8459,29.663,29.8074,283101.0
2022-08-29 09:30:00,30.75,30.92,30.62,30.9,129175.0,29.6052,29.7689,29.48,29.7496,129175.0
2022-08-29 09:40:00,30.91,31.19,30.86,31.17,35179.0,29.7592,30.0288,29.7111,30.0096,35179.0
2022-08-29 09:50:00,31.18,31.26,31.08,31.09,19337.0,30.0192,30.0962,29.9229,29.9325,19337.0
2022-08-29 10:00:00,31.09,31.2,31.04,31.2,16099.0,29.9325,30.0384,29.8844,30.0384,16099.0
2022-08-29 10:10:00,31.22,31.32,31.17,31.18,21197.0,30.0577,30.154,30.0096,30.0192,21197.0
2022-08-29 10:20:00,31.19,31.2,30.95,30.95,22146.0,30.0288,30.0384,29.7978,29.7978,22146.0
2022-08-29 10:30:00,30.94,30.96,30.63,30.65,28606.0,29.7881,29.8074,29.4897,29.5089,28606.0
2022-08-29 10:40:00,30.64,30.72,30.53,30.53,16825.0,29.4993,29.5763,29.3934,29.3934,16825.0
2022-08-29 10:50:00,30.53,30.53,30.41,30.43,15195.0,29.3934,29.3934,29.2779,29.2971,15195.0
2022-08-29 11:00:00,30.43,30.67,30.39,30.51,15121.0,29.2971,29.5282,29.2586,29.3741,15121.0
2022-08-29 11:10:00,30.55,30.55,30.49,30.53,12131.0,29.4126,29.4126,29.3549,29.3934,12131.0
2022-08-29 11:20:00,30.54,30.64,30.51,30.52,8929.0,29.403,29.4993,29.3741,29.3838,8929.0
2022-08-29 11:30:00,30.52,30.63,30.51,30.56,8446.0,29.3838,29.4897,29.3741,29.4223,8446.0
2022-08-29 11:40:00,30.57,30.59,30.44,30.57,8888.0,29.4319,29.4512,29.3067,29.4319,8888.0
2022-08-29 11:50:00,30.57,30.63,30.54,30.55,7477.0,29.4319,29.4897,29.403,29.4126,7477.0
2022-08-29 12:00:00,30.57,30.66,30.57,30.6,7624.0,29.4319,29.5185,29.4319,29.4608,7624.0
2022-08-29 12:10:00,30.6,30.66,30.6,30.66,4350.0,29.4608,29.5185,29.4608,29.5185,4350.0
2022-08-29 12:20:00,30.66,30.68,30.6,30.6,9185.0,29.5185,29.5378,29.4608,29.4608,9185.0
2022-08-29 12:30:00,30.58,30.58,30.49,30.49,7160.0,29.4415,29.4415,29.3549,29.3549,7160.0
2022-08-29 12:40:00,30.5,30.58,30.5,30.55,10463.0,29.3645,29.4415,29.3645,29.4126,10463.0
2022-08-29 12:50:00,30.53,30.54,30.5,30.5,1877.0,29.3934,29.403,29.3645,29.3645,1877.0
2022-08-29 13:00:00,30.51,30.55,30.51,30.52,2100.0,29.3741,29.4126,29.3741,29.3838,2100.0
2022-08-29 13:10:00,30.53,30.55,30.48,30.49,7464.0,29.3934,29.4126,29.3453,29.3549,7464.0
2022-08-29 13:20:00,30.5,30.56,30.48,30.51,4870.0,29.3645,29.4223,29.3453,29.3741,4870.0
2022-08-29 13:30:00,30.52,30.57,30.52,30.56,4451.0,29.3838,29.4319,29.3838,29.4223,4451.0
2022-08-29 13:40:00,30.57,30.7,30.54,30.68,23031.0,29.4319,29.5571,29.403,29.5378,23031.0
2022-08-29 13:50:00,30.7,30.71,30.67,30.69,20797.0,29.5571,29.5667,29.5282,29.5474,20797.0
2022-08-29 14:00:00,30.69,30.74,30.66,30.66,5916.0,29.5474,29.5956,29.5185,29.5185,5916.0
2022-08-29 14:10:00,30.66,30.66,30.58,30.58,6943.0,29.5185,29.5185,29.4415,29.4415,6943.0
2022-08-29 14:20:00,30.59,30.68,30.59,30.66,3687.0,29.4512,29.5378,29.4512,29.5185,3687.0
2022-08-29 14:30:00,30.67,30.71,30.65,30.7,6337.0,29.5282,29.5667,29.5089,29.5571,6337.0
2022-08-29 14:40:00,30.69,30.73,30.69,30.7,12016.0,29.5474,29.5859,29.5474,29.5571,12016.0
2022-08-29 14:50:00,30.69,30.69,30.62,30.68,10983.0,29.5474,29.5474,29.48,29.5378,10983.0
2022-08-29 15:00:00,30.66,30.7,30.63,30.64,14745.0,29.5185,29.5571,29.4897,29.4993,14745.0
2022-08-29 15:10:00,30.64,30.66,30.58,30.58,18603.0,29.4993,29.5185,29.4415,29.4415,18603.0
2022-08-29 15:20:00,30.56,30.57,30.51,30.53,12224.0,29.4223,29.4319,29.3741,29.3934,12224.0
2022-08-29 15:30:00,30.53,30.58,30.53,30.58,25561.0,29.3934,29.4415,29.3934,29.4415,25561.0
2022-08-29 15:40:00,30.58,30.59,30.52,30.54,33313.0,29.4415,29.4512,29.3838,29.403,33313.0
2022-08-29 15:50:00,30.54,30.56,30.5,30.55,102646.0,29.403,29.4223,29.3645,29.4126,102646.0
2022-08-30 09:30:00,30.4,30.45,30.2,30.24,55209.0,29.2682,29.3164,29.0757,29.1142,55209.0
2022-08-30 09:40:00,30.22,30.23,29.95,30.01,42977.0,29.0949,29.1046,28.835,28.8927,42977.0
2022-08-30 09:50:00,29.99,30.13,29.91,30.06,19154.0,28.8735,29.0083,28.7965,28.9409,19154.0
2022-08-30 10:00:00,30.07,30.1,29.89,29.96,27348.0,28.9505,28.9794,28.7772,28.8446,27348.0
2022-08-30 10:10:00,29.93,29.95,29.81,29.83,42011.0,28.8157,28.835,28.7002,28.7195,42011.0
2022-08-30 10:20:00,29.83,29.91,29.71,29.91,26909.0,28.7195,28.7965,28.6039,28.7965,26909.0
2022-08-30 10:30:00,29.89,29.89,29.63,29.7,33110.0,28.7772,28.7772,28.5269,28.5943,33110.0
2022-08-30 10:40:00,29.68,29.7,29.47,29.48,37740.0,28.575,28.5943,28.3729,28.3825,37740.0
2022-08-30 10:50:00,29.47,29.64,29.44,29.64,16563.0,28.3729,28.5365,28.344,28.5365,16563.0
2022-08-30 11:00:00,29.64,29.69,29.51,29.55,23252.0,28.5365,28.5847,28.4114,28.4499,23252.0
2022-08-30 11:10:00,29.54,29.57,29.48,29.57,21128.0,28.4402,28.4691,28.3825,28.4691,21128.0
2022-08-30 11:20:00,29.57,29.71,29.57,29.67,15625.0,28.4691,28.6039,28.4691,28.5654,15625.0
2022-08-30 11:30:00,29.66,29.76,29.6,29.69,16835.0,28.5558,28.6521,28.498,28.5847,16835.0
2022-08-30 11:40:00,29.69,29.73,29.62,29.62,10017.0,28.5847,28.6232,28.5173,28.5173,10017.0
2022-08-30 11:50:00,29.63,29.67,29.51,29.55,21032.0,28.5269,28.5654,28.4114,28.4499,21032.0
2022-08-30 12:00:00,29.54,29.63,29.54,29.61,9695.0,28.4402,28.5269,28.4402,28.5076,9695.0
2022-08-30 12:10:00,29.59,29.66,29.57,29.62,9406.0,28.4884,28.5558,28.4691,28.5173,9406.0
2022-08-30 12:20:00,29.58,29.58,29.51,29.55,12958.0,28.4788,28.4788,28.4114,28.4499,12958.0
2022-08-30 12:30:00,29.56,29.56,29.46,29.47,25352.0,28.4595,28.4595,28.3632,28.3729,25352.0
2022-08-30 12:40:00,29.46,29.5,29.45,29.49,7452.0,28.3632,28.4017,28.3536,28.3921,7452.0
2022-08-30 12:50:00,29.51,29.55,29.49,29.49,5945.0,28.4114,28.4499,28.3921,28.3921,5945.0
2022-08-30 13:00:00,29.47,29.54,29.46,29.54,13830.0,28.3729,28.4402,28.3632,28.4402,13830.0
2022-08-30 13:10:00,29.55,29.56,29.5,29.5,6637.0,28.4499,28.4595,28.4017,28.4017,6637.0
2022-08-30 13:20:00,29.5,29.58,29.5,29.58,9029.0,28.4017,28.4788,28.4017,28.4788,9029.0
2022-08-30 13:30:00,29.59,29.62,29.55,29.55,7997.0,28.4884,28.5173,28.4499,28.4499,7997.0
2022-08-30 13:40:00,29.55,29.58,29.47,29.58,9238.0,28.4499,28.4788,28.3729,28.4788,9238.0
2022-08-30 13:50:00,29.58,29.66,29.53,29.53,16420.0,28.4788,28.5558,28.4306,28.4306,16420.0
2022-08-30 14:00:00,29.54,29.57,29.52,29.54,9201.0,28.4402,28.4691,28.421,28.4402,9201.0
2022-08-30 14:10:00,29.54,29.61,29.54,29.61,9473.0,28.4402,28.5076,28.4402,28.5076,9473.0
2022-08-30 14:20:00,29.6,29.61,29.55,29.55,14791.0,28.498,28.5076,28.4499,28.4499,14791.0
2022-08-30 14:30:00,29.57,29.62,29.57,29.61,13242.0,28.4691,28.5173,28.4691,28.5076,13242.0
2022-08-30 14:40:00,29.62,29.62,29.55,29.56,14389.0,28.5173,28.5173,28.4499,28.4595,14389.0
2022-08-30 14:50:00,29.58,29.64,29.56,29.64,10076.0,28.4788,28.5365,28.4595,28.5365,10076.0
2022-08-30 15:00:00,29.65,29.75,29.64,29.72,21721.0,28.5462,28.6424,28.5365,28.6135,21721.0
2022-08-30 15:10:00,29.72,29.77,29.68,29.71,26979.0,28.6135,28.6617,28.575,28.6039,26979.0
2022-08-30 15:20:00,29.71,29.71,29.59,29.61,22722.0,28.6039,28.6039,28.4884,28.5076,22722.0
2022-08-30 15:30:00,29.62,29.62,29.57,29.59,44781.0,28.5173,28.5173,28.4691,28.4884,44781.0
2022-08-30 15:40:00,29.59,29.67,29.57,29.59,46588.0,28.4884,28.5654,28.4691,28.4884,46588.0
2022-08-30 15:50:00,29.59,29.63,29.56,29.59,125819.0,28.4884,28.5269,28.4595,28.4884,125819.0
2022-08-31 09:30:00,29.52,29.67,29.38,29.56,81920.0,28.421,28.5654,28.2862,28.4595,81920.0
2022-08-31 09:40:00,29.59,29.94,29.53,29.78,60392.0,28.4884,28.8254,28.4306,28.6713,60392.0
2022-08-31 09:50:00,29.79,29.83,29.6,29.6,22323.0,28.6809,28.7195,28.498,28.498,22323.0
2022-08-31 10:00:00,29.58,29.67,29.45,29.48,29758.0,28.4788,28.5654,28.3536,28.3825,29758.0
2022-08-31 10:10:00,29.49,29.8,29.47,29.76,32650.0,28.3921,28.6906,28.3729,28.6521,32650.0
2022-08-31 10:20:00,29.78,30.0,29.76,29.93,47872.0,28.6713,28.8831,28.6521,28.8157,47872.0
2022-08-31 10:30:00,29.92,30.02,29.75,29.75,24207.0,28.8061,28.9024,28.6424,28.6424,24207.0
2022-08-31 10:40:00,29.77,30.03,29.77,29.99,30103.0,28.6617,28.912,28.6617,28.8735,30103.0
2022-08-31 10:50:00,29.98,30.03,29.78,29.78,16021.0,28.8639,28.912,28.6713,28.6713,16021.0
2022-08-31 11:00:00,29.79,29.8,29.68,29.75,17539.0,28.6809,28.6906,28.575,28.6424,17539.0
2022-08-31 11:10:00,29.75,29.86,29.7,29.85,18650.0,28.6424,28.7483,28.5943,28.7387,18650.0
2022-08-31 11:20:00,29.89,30.01,29.86,29.89,28911.0,28.7772,28.8927,28.7483,28.7772,28911.0
2022-08-31 11:30:00,29.88,29.93,29.86,29.86,26311.0,28.7676,28.8157,28.7483,28.7483,26311.0
2022-08-31 11:40:00,29.85,30.0,29.84,29.9,16387.0,28.7387,28.8831,28.7291,28.7868,16387.0
2022-08-31 11:50:00,29.9,29.91,29.77,29.77,17918.0,28.7868,28.7965,28.6617,28.6617,17918.0
2022-08-31 12:00:00,29.78,29.78,29.72,29.74,12161.0,28.6713,28.6713,28.6135,28.6328,12161.0
2022-08-31 12:10:00,29.72,29.82,29.72,29.74,6882.0,28.6135,28.7098,28.6135,28.6328,6882.0
2022-08-31 12:20:00,29.73,29.77,29.66,29.69,6290.0,28.6232,28.6617,28.5558,28.5847,6290.0
2022-08-31 12:30:00,29.7,29.72,29.68,29.7,5200.0,28.5943,28.6135,28.575,28.5943,5200.0
2022-08-31 12:40:00,29.67,29.68,29.65,29.67,5440.0,28.5654,28.575,28.5462,28.5654,5440.0
2022-08-31 12:50:00,29.66,29.7,29.63,29.7,3839.0,28.5558,28.5943,28.5269,28.5943,3839.0
2022-08-31 13:00:00,29.69,29.72,29.69,29.69,5281.0,28.5847,28.6135,28.5847,28.5847,5281.0
2022-08-31 13:10:00,29.68,29.75,29.66,29.67,4921.0,28.575,28.6424,28.5558,28.5654,4921.0
2022-08-31 13:20:00,29.65,29.65,29.59,29.64,9484.0,28.5462,28.5462,28.4884,28.5365,9484.0
2022-08-31 13:30:00,29.64,29.67,29.58,29.58,12238.0,28.5365,28.5654,28.4788,28.4788,12238.0
2022-08-31 13:40:00,29.59,29.62,29.57,29.57,9741.0,28.4884,28.5173,28.4691,28.4691,9741.0
2022-08-31 13:50:00,29.56,29.61,29.56,29.59,6313.0,28.4595,28.5076,28.4595,28.4884,6313.0
2022-08-31 14:00:00,29.6,29.67,29.56,29.65,6405.0,28.498,28.5654,28.4595,28.5462,6405.0
2022-08-31 14:10:00,29.63,29.65,29.59,29.59,7435.0,28.5269,28.5462,28.4884,28.4884,7435.0
2022-08-31 14:20:00,29.56,29.56,29.51,29.53,8109.0,28.4595,28.4595,28.4114,28.4306,8109.0
2022-08-31 14:30:00,29.53,29.53,29.48,29.5,5752.0,28.4306,28.4306,28.3825,28.4017,5752.0
2022-08-31 14:40:00,29.48,29.6,29.48,29.58,12705.0,28.3825,28.498,28.3825,28.4788,12705.0
2022-08-31 14:50:00,29.58,29.61,29.52,29.54,6921.0,28.4788,28.5076,28.421,28.4402,6921.0
2022-08-31 15:00:00,29.54,29.61,29.53,29.57,12268.0,28.4402,28.5076,28.4306,28.4691,12268.0
2022-08-31 15:10:00,29.56,29.58,29.53,29.53,9742.0,28.4595,28.4788,28.4306,28.4306,9742.0
2022-08-31 15:20:00,29.51,29.52,29.47,29.5,10567.0,28.4114,28.421,28.3729,28.4017,10567.0
2022-08-31 15:30:00,29.49,29.57,29.49,29.56,18486.0,28.3921,28.4691,28.3921,28.4595,18486.0
2022-08-31 15:40:00,29.57,29.61,29.51,29.53,31841.0,28.4691,28.5076,28.4114,28.4306,31841.0
2022-08-31 15:50:00,29.54,29.61,29.52,29.58,182186.0,28.4402,28.5076,28.421,28.4788,182186.0
2022-09-01 09:30:00,28.84,28.89,28.39,28.59,201034.0,27.7663,27.8144,27.3331,27.5256,201034.0
2022-09-01 09:40:00,28.59,28.75,28.54,28.6,64921.0,27.5256,27.6797,27.4775,27.5352,64921.0
2022-09-01 09:50:00,28.64,28.84,28.58,28.77,41814.0,27.5738,27.7663,27.516,27.6989,41814.0
2022-09-01 10:00:00,28.75,28.75,28.45,28.51,66678.0,27.6797,27.6797,27.3908,27.4486,66678.0
2022-09-01 10:10:00,28.5,28.5,28.26,28.35,33797.0,27.439,27.439,27.2079,27.2945,33797.0
2022-09-01 10:20:00,28.35,28.62,28.32,28.47,53080.0,27.2945,27.5545,27.2657,27.4101,53080.0
2022-09-01 10:30:00,28.48,28.49,28.24,28.25,36475.0,27.4197,27.4293,27.1886,27.1983,36475.0
2022-09-01 10:40:00,28.28,28.33,28.11,28.14,85876.0,27.2272,27.2753,27.0635,27.0924,85876.0
2022-09-01 10:50:00,28.16,28.29,28.14,28.15,55434.0,27.1116,27.2368,27.0924,27.102,55434.0
2022-09-01 11:00:00,28.14,28.43,28.12,28.34,39519.0,27.0924,27.3716,27.0731,27.2849,39519.0
2022-09-01 11:10:00,28.33,28.49,28.32,28.36,44049.0,27.2753,27.4293,27.2657,27.3042,44049.0
2022-09-01 11:20:00,28.37,28.38,28.22,28.23,26330.0,27.3138,27.3234,27.1694,27.179,26330.0
2022-09-01 11:30:00,28.23,28.36,28.23,28.36,23717.0,27.179,27.3042,27.179,27.3042,23717.0
2022-09-01 11:40:00,28.37,28.38,28.31,28.33,7963.0,27.3138,27.3234,27.256,27.2753,7963.0
2022-09-01 11:50:00,28.34,28.34,28.26,28.31,13788.0,27.2849,27.2849,27.2079,27.256,13788.0
2022-09-01 12:00:00,28.31,28.52,28.31,28.41,29694.0,27.256,27.4582,27.256,27.3523,29694.0
2022-09-01 12:10:00,28.4,28.45,28.39,28.42,17600.0,27.3427,27.3908,27.3331,27.3619,17600.0
2022-09-01 12:20:00,28.42,28.42,28.33,28.33,13596.0,27.3619,27.3619,27.2753,27.2753,13596.0
2022-09-01 12:30:00,28.33,28.33,28.18,28.2,13282.0,27.2753,27.2753,27.1309,27.1501,13282.0
2022-09-01 12:40:00,28.19,28.19,28.14,28.15,16611.0,27.1405,27.1405,27.0924,27.102,16611.0
2022-09-01 12:50:00,28.15,28.15,28.12,28.13,14952.0,27.102,27.102,27.0731,27.0827,14952.0
2022-09-01 13:00:00,28.13,28.21,28.12,28.18,23347.0,27.0827,27.1598,27.0731,27.1309,23347.0
2022-09-01 13:10:00,28.18,28.25,28.16,28.23,17241.0,27.1309,27.1983,27.1116,27.179,17241.0
2022-09-01 13:20:00,28.23,28.38,28.22,28.37,26230.0,27.179,27.3234,27.1694,27.3138,26230.0
2022-09-01 13:30:00,28.38,28.41,28.29,28.3,9472.0,27.3234,27.3523,27.2368,27.2464,9472.0
2022-09-01 13:40:00,28.31,28.31,28.2,28.23,13317.0,27.256,27.256,27.1501,27.179,13317.0
2022-09-01 13:50:00,28.23,28.24,28.16,28.19,8927.0,27.179,27.1886,27.1116,27.1405,8927.0
2022-09-01 14:00:00,28.19,28.22,28.13,28.17,20086.0,27.1405,27.1694,27.0827,27.1213,20086.0
2022-09-01 14:10:00,28.19,28.19,28.09,28.11,18924.0,27.1405,27.1405,27.0442,27.0635,18924.0
2022-09-01 14:20:00,28.12,28.31,28.11,28.27,31109.0,27.0731,27.256,27.0635,27.2175,31109.0
2022-09-01 14:30:00,28.27,28.29,28.21,28.21,25263.0,27.2175,27.2368,27.1598,27.1598,25263.0
2022-09-01 14:40:00,28.21,28.23,28.17,28.2,27135.0,27.1598,27.179,27.1213,27.1501,27135.0
2022-09-01 14:50:00,28.2,28.22,28.15,28.17,20045.0,27.1501,27.1694,27.102,27.1213,20045.0
2022-09-01 15:00:00,28.16,28.27,28.16,28.25,26343.0,27.1116,27.2175,27.1116,27.1983,26343.0
2022-09-01 15:10:00,28.26,28.32,28.2,28.2,26073.0,27.2079,27.2657,27.1501,27.1501,26073.0
2022-09-01 15:20:00,28.2,28.2,28.14,28.16,33544.0,27.1501,27.1501,27.0924,27.1116,33544.0
2022-09-01 15:30:00,28.16,28.22,28.16,28.2,30102.0,27.1116,27.1694,27.1116,27.1501,30102.0
2022-09-01 15:40:00,28.2,28.21,28.16,28.16,62019.0,27.1501,27.1598,27.1116,27.1116,62019.0
2022-09-01 15:50:00,28.17,28.23,28.16,28.21,299955.0,27.1213,27.179,27.1116,27.1598,299955.0
2022-09-02 09:30:00,28.75,28.95,28.54,28.62,98497.0,27.6797,27.8722,27.4775,27.5545,98497.0
2022-09-02 09:40:00,28.6,28.89,28.47,28.89,51424.0,27.5352,27.8144,27.4101,27.8144,51424.0
2022-09-02 09:50:00,28.91,29.16,28.79,29.02,60603.0,27.8337,28.0744,27.7182,27.9396,60603.0
2022-09-02 10:00:00,29.02,29.22,29.01,29.15,54604.0,27.9396,28.1322,27.93,28.0648,54604.0
2022-09-02 10:10:00,29.12,29.41,29.11,29.31,62947.0,28.0359,28.3151,28.0263,28.2188,62947.0
2022-09-02 10:20:00,29.34,29.39,29.27,29.29,18384.0,28.2477,28.2958,28.1803,28.1996,18384.0
2022-09-02 10:30:00,29.29,29.49,29.29,29.49,42541.0,28.1996,28.3921,28.1996,28.3921,42541.0
2022-09-02 10:40:00,29.5,29.66,29.48,29.61,30290.0,28.4017,28.5558,28.3825,28.5076,30290.0
2022-09-02 10:50:00,29.63,29.75,29.63,29.69,39525.0,28.5269,28.6424,28.5269,28.5847,39525.0
2022-09-02 11:00:00,29.68,29.75,29.64,29.68,43229.0,28.575,28.6424,28.5365,28.575,43229.0
2022-09-02 11:10:00,29.66,29.71,29.61,29.67,20522.0,28.5558,28.6039,28.5076,28.5654,20522.0
2022-09-02 11:20:00,29.65,29.75,29.53,29.55,35384.0,28.5462,28.6424,28.4306,28.4499,35384.0
2022-09-02 11:30:00,29.55,29.56,29.45,29.49,47858.0,28.4499,28.4595,28.3536,28.3921,47858.0
2022-09-02 11:40:00,29.49,29.56,29.4,29.55,31777.0,28.3921,28.4595,28.3055,28.4499,31777.0
2022-09-02 11:50:00,29.56,29.72,29.56,29.7,31696.0,28.4595,28.6135,28.4595,28.5943,31696.0
2022-09-02 12:00:00,29.73,29.74,29.67,29.72,22283.0,28.6232,28.6328,28.5654,28.6135,22283.0
2022-09-02 12:10:00,29.73,29.75,29.7,29.75,11654.0,28.6232,28.6424,28.5943,28.6424,11654.0
2022-09-02 12:20:00,29.75,29.75,29.61,29.67,26967.0,28.6424,28.6424,28.5076,28.5654,26967.0
2022-09-02 12:30:00,29.67,29.71,29.6,29.71,13371.0,28.5654,28.6039,28.498,28.6039,13371.0
2022-09-02 12:40:00,29.7,29.7,29.55,29.59,15595.0,28.5943,28.5943,28.4499,28.4884,15595.0
2022-09-02 12:50:00,29.59,29.62,29.53,29.57,27279.0,28.4884,28.5173,28.4306,28.4691,27279.0
2022-09-02 13:00:00,29.56,29.56,29.34,29.38,57291.0,28.4595,28.4595,28.2477,28.2862,57291.0
2022-09-02 13:10:00,29.38,29.45,29.31,29.39,24101.0,28.2862,28.3536,28.2188,28.2958,24101.0
2022-09-02 13:20:00,29.4,29.4,29.24,29.27,30647.0,28.3055,28.3055,28.1514,28.1803,30647.0
2022-09-02 13:30:00,29.26,29.34,29.23,29.3,27822.0,28.1707,28.2477,28.1418,28.2092,27822.0
2022-09-02 13:40:00,29.32,29.4,29.29,29.31,20794.0,28.2284,28.3055,28.1996,28.2188,20794.0
2022-09-02 13:50:00,29.31,29.32,29.24,29.31,19549.0,28.2188,28.2284,28.1514,28.2188,19549.0
2022-09-02 14:00:00,29.33,29.46,29.33,29.46,14676.0,28.2381,28.3632,28.2381,28.3632,14676.0
2022-09-02 14:10:00,29.46,29.5,29.41,29.46,10240.0,28.3632,28.4017,28.3151,28.3632,10240.0
2022-09-02 14:20:00,29.47,29.52,29.44,29.52,12240.0,28.3729,28.421,28.344,28.421,12240.0
2022-09-02 14:30:00,29.51,29.58,29.48,29.58,17678.0,28.4114,28.4788,28.3825,28.4788,17678.0
2022-09-02 14:40:00,29.57,29.57,29.5,29.51,13712.0,28.4691,28.4691,28.4017,28.4114,13712.0
2022-09-02 14:50:00,29.5,29.51,29.46,29.47,10658.0,28.4017,28.4114,28.3632,28.3729,10658.0
2022-09-02 15:00:00,29.47,29.5,29.46,29.47,22815.0,28.3729,28.4017,28.3632,28.3729,22815.0
2022-09-02 15:10:00,29.48,29.5,29.33,29.34,27891.0,28.3825,28.4017,28.2381,28.2477,27891.0
2022-09-02 15:20:00,29.36,29.36,29.24,29.25,23231.0,28.2669,28.2669,28.1514,28.161,23231.0
2022-09-02 15:30:00,29.25,29.28,29.18,29.18,20864.0,28.161,28.1899,28.0936,28.0936,20864.0
2022-09-02 15:40:00,29.18,29.23,29.16,29.23,48022.0,28.0936,28.1418,28.0744,28.1418,48022.0
2022-09-02 15:50:00,29.25,29.34,29.22,29.26,136457.0,28.161,28.2477,28.1322,28.1707,136457.0
2022-09-06 09:30:00,29.31,29.66,29.29,29.63,117761.0,28.2188,28.5558,28.1996,28.5269,117761.0
2022-09-06 09:40:00,29.63,29.83,29.55,29.64,50304.0,28.5269,28.7195,28.4499,28.5365,50304.0
2022-09-06 09:50:00,29.61,29.62,29.32,29.4,24023.0,28.5076,28.5173,28.2284,28.3055,24023.0
2022-09-06 10:00:00,29.39,29.39,29.13,29.32,50358.0,28.2958,28.2958,28.0455,28.2284,50358.0
2022-09-06 10:10:00,29.32,29.32,29.13,29.23,26797.0,28.2284,28.2284,28.0455,28.1418,26797.0
2022-09-06 10:20:00,29.22,29.36,29.1,29.31,30583.0,28.1322,28.2669,28.0166,28.2188,30583.0
2022-09-06 10:30:00,29.28,29.28,29.1,29.19,15063.0,28.1899,28.1899,28.0166,28.1033,15063.0
2022-09-06 10:40:00,29.24,29.33,29.09,29.12,47913.0,28.1514,28.2381,28.007,28.0359,47913.0
2022-09-06 10:50:00,29.1,29.19,29.06,29.12,16088.0,28.0166,28.1033,27.9781,28.0359,16088.0
2022-09-06 11:00:00,29.13,29.36,29.07,29.27,14587.0,28.0455,28.2669,27.9877,28.1803,14587.0
2022-09-06 11:10:00,29.25,29.25,29.1,29.1,11846.0,28.161,28.161,28.0166,28.0166,11846.0
2022-09-06 11:20:00,29.08,29.14,29.01,29.09,13577.0,27.9974,28.0551,27.93,28.007,13577.0
2022-09-06 11:30:00,29.08,29.25,29.06,29.11,21751.0,27.9974,28.161,27.9781,28.0263,21751.0
2022-09-06 11:40:00,29.1,29.2,29.1,29.13,14600.0,28.0166,28.1129,28.0166,28.0455,14600.0
2022-09-06 11:50:00,29.13,29.23,29.12,29.2,9237.0,28.0455,28.1418,28.0359,28.1129,9237.0
2022-09-06 12:00:00,29.16,29.23,29.08,29.11,8406.0,28.0744,28.1418,27.9974,28.0263,8406.0
2022-09-06 12:10:00,29.12,29.16,29.05,29.07,25433.0,28.0359,28.0744,27.9685,27.9877,25433.0
2022-09-06 12:20:00,29.08,29.09,28.96,29.0,43591.0,27.9974,28.007,27.8818,27.9204,43591.0
2022-09-06 12:30:00,29.01,29.04,28.97,28.98,7803.0,27.93,27.9589,27.8915,27.9011,7803.0
2022-09-06 12:40:00,28.95,29.05,28.94,29.03,10556.0,27.8722,27.9685,27.8626,27.9492,10556.0
2022-09-06 12:50:00,29.03,29.04,28.83,28.83,13984.0,27.9492,27.9589,27.7567,27.7567,13984.0
2022-09-06 13:00:00,28.81,28.82,28.67,28.67,13194.0,27.7374,27.7471,27.6026,27.6026,13194.0
2022-09-06 13:10:00,28.68,28.74,28.65,28.74,12295.0,27.6123,27.67,27.5834,27.67,12295.0
2022-09-06 13:20:00,28.72,28.79,28.72,28.74,9897.0,27.6508,27.7182,27.6508,27.67,9897.0
2022-09-06 13:30:00,28.73,28.83,28.73,28.78,8410.0,27.6604,27.7567,27.6604,27.7085,8410.0
2022-09-06 13:40:00,28.79,28.84,28.79,28.8,20950.0,27.7182,27.7663,27.7182,27.7278,20950.0
2022-09-06 13:50:00,28.8,28.84,28.72,28.79,33654.0,27.7278,27.7663,27.6508,27.7182,33654.0
2022-09-06 14:00:00,28.82,28.82,28.7,28.74,10165.0,27.7471,27.7471,27.6315,27.67,10165.0
2022-09-06 14:10:00,28.73,28.82,28.73,28.76,8683.0,27.6604,27.7471,27.6604,27.6893,8683.0
2022-09-06 14:20:00,28.77,28.8,28.73,28.73,8110.0,27.6989,27.7278,27.6604,27.6604,8110.0
2022-09-06 14:30:00,28.75,28.82,28.69,28.81,15294.0,27.6797,27.7471,27.6219,27.7374,15294.0
2022-09-06 14:40:00,28.81,28.81,28.77,28.79,7020.0,27.7374,27.7374,27.6989,27.7182,7020.0
2022-09-06 14:50:00,28.77,28.81,28.75,28.75,11780.0,27.6989,27.7374,27.6797,27.6797,11780.0
2022-09-06 15:00:00,28.75,28.78,28.71,28.77,12818.0,27.6797,27.7085,27.6411,27.6989,12818.0
2022-09-06 15:10:00,28.77,28.79,28.72,28.73,18619.0,27.6989,27.7182,27.6508,27.6604,18619.0
2022-09-06 15:20:00,28.72,28.76,28.67,28.67,21101.0,27.6508,27.6893,27.6026,27.6026,21101.0
2022-09-06 15:30:00,28.65,28.66,28.62,28.65,25297.0,27.5834,27.593,27.5545,27.5834,25297.0
2022-09-06 15:40:00,28.64,28.71,28.64,28.7,58821.0,27.5738,27.6411,27.5738,27.6315,58821.0
2022-09-06 15:50:00,28.7,28.71,28.61,28.68,95178.0,27.6315,27.6411,27.5449,27.6123,95178.0
2022-09-07 09:30:00,28.61,28.97,28.37,28.96,169987.0,27.5449,27.8915,27.3138,27.8818,169987.0
2022-09-07 09:40:00,28.94,29.1,28.93,29.03,68223.0,27.8626,28.0166,27.853,27.9492,68223.0
2022-09-07 09:50:00,29.04,29.19,28.94,29.09,19929.0,27.9589,28.1033,27.8626,28.007,19929.0
2022-09-07 10:00:00,29.1,29.1,28.91,28.98,56611.0,28.0166,28.0166,27.8337,27.9011,56611.0
2022-09-07 10:10:00,28.99,29.14,28.97,29.14,12983.0,27.9107,28.0551,27.8915,28.0551,12983.0
2022-09-07 10:20:00,29.13,29.29,29.0,29.26,25021.0,28.0455,28.1996,27.9204,28.1707,25021.0
2022-09-07 10:30:00,29.32,29.55,29.31,29.51,54592.0,28.2284,28.4499,28.2188,28.4114,54592.0
2022-09-07 10:40:00,29.46,29.61,29.45,29.51,22430.0,28.3632,28.5076,28.3536,28.4114,22430.0
2022-09-07 10:50:00,29.53,29.58,29.47,29.57,11740.0,28.4306,28.4788,28.3729,28.4691,11740.0
2022-09-07 11:00:00,29.58,29.63,29.5,29.55,14521.0,28.4788,28.5269,28.4017,28.4499,14521.0
2022-09-07 11:10:00,29.59,29.71,29.54,29.57,28652.0,28.4884,28.6039,28.4402,28.4691,28652.0
2022-09-07 11:20:00,29.58,29.61,29.54,29.57,10557.0,28.4788,28.5076,28.4402,28.4691,10557.0
2022-09-07 11:30:00,29.57,29.69,29.55,29.63,19718.0,28.4691,28.5847,28.4499,28.5269,19718.0
2022-09-07 11:40:00,29.62,29.62,29.53,29.56,17294.0,28.5173,28.5173,28.4306,28.4595,17294.0
2022-09-07 11:50:00,29.57,29.62,29.56,29.6,6677.0,28.4691,28.5173,28.4595,28.498,6677.0
2022-09-07 12:00:00,29.61,29.62,29.51,29.54,7014.0,28.5076,28.5173,28.4114,28.4402,7014.0
2022-09-07 12:10:00,29.53,29.59,29.5,29.54,9411.0,28.4306,28.4884,28.4017,28.4402,9411.0
2022-09-07 12:20:00,29.54,29.57,29.49,29.56,5098.0,28.4402,28.4691,28.3921,28.4595,5098.0
2022-09-07 12:30:00,29.58,29.61,29.56,29.61,6459.0,28.4788,28.5076,28.4595,28.5076,6459.0
2022-09-07 12:40:00,29.62,29.68,29.59,29.63,15524.0,28.5173,28.575,28.4884,28.5269,15524.0
2022-09-07 12:50:00,29.61,29.7,29.61,29.7,16155.0,28.5076,28.5943,28.5076,28.5943,16155.0
2022-09-07 13:00:00,29.7,29.78,29.69,29.78,14928.0,28.5943,28.6713,28.5847,28.6713,14928.0
2022-09-07 13:10:00,29.79,29.85,29.78,29.8,7084.0,28.6809,28.7387,28.6713,28.6906,7084.0
2022-09-07 13:20:00,29.8,29.88,29.79,29.87,17927.0,28.6906,28.7676,28.6809,28.758,17927.0
2022-09-07 13:30:00,29.87,30.0,29.86,30.0,22258.0,28.758,28.8831,28.7483,28.8831,22258.0
2022-09-07 13:40:00,30.01,30.11,30.01,30.11,20340.0,28.8927,28.989,28.8927,28.989,20340.0
2022-09-07 13:50:00,30.09,30.09,29.97,30.0,18395.0,28.9698,28.9698,28.8542,28.8831,18395.0
2022-09-07 14:00:00,30.0,30.02,29.92,29.93,16017.0,28.8831,28.9024,28.8061,28.8157,16017.0
2022-09-07 14:10:00,29.92,29.97,29.92,29.93,10372.0,28.8061,28.8542,28.8061,28.8157,10372.0
2022-09-07 14:20:00,29.93,29.93,29.89,29.92,10183.0,28.8157,28.8157,28.7772,28.8061,10183.0
2022-09-07 14:30:00,29.96,29.98,29.83,29.84,13460.0,28.8446,28.8639,28.7195,28.7291,13460.0
2022-09-07 14:40:00,29.85,29.88,29.8,29.81,8000.0,28.7387,28.7676,28.6906,28.7002,8000.0
2022-09-07 14:50:00,29.82,29.92,29.82,29.86,14683.0,28.7098,28.8061,28.7098,28.7483,14683.0
2022-09-07 15:00:00,29.85,29.9,29.79,29.9,16197.0,28.7387,28.7868,28.6809,28.7868,16197.0
2022-09-07 15:10:00,29.91,29.98,29.91,29.98,8805.0,28.7965,28.8639,28.7965,28.8639,8805.0
2022-09-07 15:20:00,29.98,29.99,29.92,29.98,17002.0,28.8639,28.8735,28.8061,28.8639,17002.0
2022-09-07 15:30:00,29.98,30.0,29.9,29.9,23088.0,28.8639,28.8831,28.7868,28.7868,23088.0
2022-09-07 15:40:00,29.91,29.94,29.8,29.93,54086.0,28.7965,28.8254,28.6906,28.8157,54086.0
2022-09-07 15:50:00,29.93,30.04,29.86,29.97,248527.0,28.8157,28.9216,28.7483,28.8542,248527.0
2022-09-08 09:30:00,29.67,29.77,29.38,29.74,120796.0,28.5654,28.6617,28.2862,28.6328,120796.0
2022-09-08 09:40:00,29.74,30.06,29.53,30.03,111187.0,28.6328,28.9409,28.4306,28.912,111187.0
2022-09-08 09:50:00,30.01,30.01,29.63,29.64,46464.0,28.8927,28.8927,28.5269,28.5365,46464.0
2022-09-08 10:00:00,29.65,29.66,29.45,29.56,30919.0,28.5462,28.5558,28.3536,28.4595,30919.0
2022-09-08 10:10:00,29.56,29.66,29.5,29.61,34153.0,28.4595,28.5558,28.4017,28.5076,34153.0
2022-09-08 10:20:00,29.62,29.71,29.33,29.37,36324.0,28.5173,28.6039,28.2381,28.2766,36324.0
2022-09-08 10:30:00,29.37,29.56,29.31,29.45,51553.0,28.2766,28.4595,28.2188,28.3536,51553.0
2022-09-08 10:40:00,29.48,29.69,29.43,29.68,16060.0,28.3825,28.5847,28.3343,28.575,16060.0
2022-09-08 10:50:00,29.67,29.78,29.65,29.76,18094.0,28.5654,28.6713,28.5462,28.6521,18094.0
2022-09-08 11:00:00,29.76,29.89,29.69,29.8,24560.0,28.6521,28.7772,28.5847,28.6906,24560.0
2022-09-08 11:10:00,29.83,29.88,29.75,29.86,9006.0,28.7195,28.7676,28.6424,28.7483,9006.0
2022-09-08 11:20:00,29.88,29.9,29.77,29.78,13112.0,28.7676,28.7868,28.6617,28.6713,13112.0
2022-09-08 11:30:00,29.78,29.87,29.77,29.77,10288.0,28.6713,28.758,28.6617,28.6617,10288.0
2022-09-08 11:40:00,29.77,29.79,29.61,29.7,54216.0,28.6617,28.6809,28.5076,28.5943,54216.0
2022-09-08 11:50:00,29.68,29.76,29.68,29.68,13128.0,28.575,28.6521,28.575,28.575,13128.0
2022-09-08 12:00:00,29.7,29.71,29.5,29.55,13768.0,28.5943,28.6039,28.4017,28.4499,13768.0
2022-09-08 12:10:00,29.52,29.67,29.5,29.67,18281.0,28.421,28.5654,28.4017,28.5654,18281.0
2022-09-08 12:20:00,29.67,29.7,29.61,29.65,14691.0,28.5654,28.5943,28.5076,28.5462,14691.0
2022-09-08 12:30:00,29.63,29.76,29.63,29.74,10168.0,28.5269,28.6521,28.5269,28.6328,10168.0
2022-09-08 12:40:00,29.74,29.88,29.74,29.86,20064.0,28.6328,28.7676,28.6328,28.7483,20064.0
2022-09-08 12:50:00,29.86,29.86,29.79,29.83,13772.0,28.7483,28.7483,28.6809,28.7195,13772.0
2022-09-08 13:00:00,29.82,29.84,29.74,29.78,10355.0,28.7098,28.7291,28.6328,28.6713,10355.0
2022-09-08 13:10:00,29.79,29.91,29.79,29.9,14306.0,28.6809,28.7965,28.6809,28.7868,14306.0
2022-09-08 13:20:00,29.91,29.94,29.87,29.87,7492.0,28.7965,28.8254,28.758,28.758,7492.0
2022-09-08 13:30:00,29.87,29.93,29.84,29.9,8467.0,28.758,28.8157,28.7291,28.7868,8467.0
2022-09-08 13:40:00,29.9,29.91,29.85,29.89,4100.0,28.7868,28.7965,28.7387,28.7772,4100.0
2022-09-08 13:50:00,29.87,29.87,29.76,29.83,10988.0,28.758,28.758,28.6521,28.7195,10988.0
2022-09-08 14:00:00,29.85,29.87,29.8,29.81,8098.0,28.7387,28.758,28.6906,28.7002,8098.0
2022-09-08 14:10:00,29.84,29.88,29.8,29.88,5753.0,28.7291,28.7676,28.6906,28.7676,5753.0
2022-09-08 14:20:00,29.89,29.89,29.8,29.83,7078.0,28.7772,28.7772,28.6906,28.7195,7078.0
2022-09-08 14:30:00,29.83,29.88,29.83,29.87,15117.0,28.7195,28.7676,28.7195,28.758,15117.0
2022-09-08 14:40:00,29.88,29.88,29.74,29.79,18773.0,28.7676,28.7676,28.6328,28.6809,18773.0
2022-09-08 14:50:00,29.77,29.81,29.71,29.71,11986.0,28.6617,28.7002,28.6039,28.6039,11986.0
2022-09-08 15:00:00,29.72,29.75,29.66,29.66,9084.0,28.6135,28.6424,28.5558,28.5558,9084.0
2022-09-08 15:10:00,29.66,29.79,29.66,29.76,9889.0,28.5558,28.6809,28.5558,28.6521,9889.0
2022-09-08 15:20:00,29.75,29.79,29.75,29.75,7341.0,28.6424,28.6809,28.6424,28.6424,7341.0
2022-09-08 15:30:00,29.75,29.83,29.75,29.83,16043.0,28.6424,28.7195,28.6424,28.7195,16043.0
2022-09-08 15:40:00,29.83,29.88,29.77,29.87,18117.0,28.7195,28.7676,28.6617,28.758,18117.0
2022-09-08 15:50:00,29.88,29.98,29.88,29.94,66686.0,28.7676,28.8639,28.7676,28.8254,66686.0
2022-09-09 09:30:00,30.31,30.64,30.3,30.53,120345.0,29.1816,29.4993,29.172,29.3934,120345.0
2022-09-09 09:40:00,30.53,30.72,30.52,30.64,51712.0,29.3934,29.5763,29.3838,29.4993,51712.0
2022-09-09 09:50:00,30.62,30.79,30.6,30.77,22348.0,29.48,29.6437,29.4608,29.6245,22348.0
2022-09-09 10:00:00,30.74,30.98,30.74,30.91,57436.0,29.5956,29.8266,29.5956,29.7592,57436.0
2022-09-09 10:10:00,30.88,30.88,30.7,30.71,32306.0,29.7304,29.7304,29.5571,29.5667,32306.0
2022-09-09 10:20:00,30.72,30.73,30.61,30.72,23322.0,29.5763,29.5859,29.4704,29.5763,23322.0
2022-09-09 10:30:00,30.74,30.75,30.6,30.64,16131.0,29.5956,29.6052,29.4608,29.4993,16131.0
2022-09-09 10:40:00,30.64,30.81,30.64,30.81,11146.0,29.4993,29.663,29.4993,29.663,11146.0
2022-09-09 10:50:00,30.79,30.79,30.73,30.77,9312.0,29.6437,29.6437,29.5859,29.6245,9312.0
2022-09-09 11:00:00,30.79,30.81,30.68,30.73,23804.0,29.6437,29.663,29.5378,29.5859,23804.0
2022-09-09 11:10:00,30.72,30.76,30.68,30.75,17573.0,29.5763,29.6148,29.5378,29.6052,17573.0
2022-09-09 11:20:00,30.75,30.85,30.74,30.79,16602.0,29.6052,29.7015,29.5956,29.6437,16602.0
2022-09-09 11:30:00,30.79,30.98,30.78,30.97,14879.0,29.6437,29.8266,29.6341,29.817,14879.0
2022-09-09 11:40:00,30.98,30.99,30.94,30.94,14029.0,29.8266,29.8363,29.7881,29.7881,14029.0
2022-09-09 11:50:00,30.92,30.93,30.85,30.91,9846.0,29.7689,29.7785,29.7015,29.7592,9846.0
2022-09-09 12:00:00,30.9,30.91,30.81,30.85,22213.0,29.7496,29.7592,29.663,29.7015,22213.0
2022-09-09 12:10:00,30.86,30.9,30.84,30.88,8359.0,29.7111,29.7496,29.6918,29.7304,8359.0
2022-09-09 12:20:00,30.87,30.92,30.85,30.92,6697.0,29.7207,29.7689,29.7015,29.7689,6697.0
2022-09-09 12:30:00,30.93,31.02,30.93,30.99,10273.0,29.7785,29.8651,29.7785,29.8363,10273.0
2022-09-09 12:40:00,31.0,31.03,30.98,31.03,7957.0,29.8459,29.8748,29.8266,29.8748,7957.0
2022-09-09 12:50:00,31.04,31.04,30.99,31.03,13734.0,29.8844,29.8844,29.8363,29.8748,13734.0
2022-09-09 13:00:00,31.03,31.03,30.95,30.96,8791.0,29.8748,29.8748,29.7978,29.8074,8791.0
2022-09-09 13:10:00,30.96,31.02,30.96,31.0,6788.0,29.8074,29.8651,29.8074,29.8459,6788.0
2022-09-09 13:20:00,30.98,30.99,30.96,30.97,7047.0,29.8266,29.8363,29.8074,29.817,7047.0
2022-09-09 13:30:00,30.97,30.98,30.97,30.98,8665.0,29.817,29.8266,29.817,29.8266,8665.0
2022-09-09 13:40:00,30.98,30.99,30.93,30.98,9602.0,29.8266,29.8363,29.7785,29.8266,9602.0
2022-09-09 13:50:00,30.97,30.99,30.91,30.92,14345.0,29.817,29.8363,29.7592,29.7689,14345.0
2022-09-09 14:00:00,30.92,30.92,30.85,30.86,5497.0,29.7689,29.7689,29.7015,29.7111,5497.0
2022-09-09 14:10:00,30.86,30.87,30.84,30.85,8428.0,29.7111,29.7207,29.6918,29.7015,8428.0
2022-09-09 14:20:00,30.86,30.9,30.84,30.9,8136.0,29.7111,29.7496,29.6918,29.7496,8136.0
2022-09-09 14:30:00,30.91,30.95,30.89,30.95,4331.0,29.7592,29.7978,29.74,29.7978,4331.0
2022-09-09 14:40:00,30.94,30.95,30.87,30.88,8124.0,29.7881,29.7978,29.7207,29.7304,8124.0
2022-09-09 14:50:00,30.89,30.98,30.89,30.98,7938.0,29.74,29.8266,29.74,29.8266,7938.0
2022-09-09 15:00:00,31.0,31.03,31.0,31.0,9304.0,29.8459,29.8748,29.8459,29.8459,9304.0
2022-09-09 15:10:00,31.02,31.05,31.01,31.04,6841.0,29.8651,29.894,29.8555,29.8844,6841.0
2022-09-09 15:20:00,31.04,31.04,31.01,31.04,10906.0,29.8844,29.8844,29.8555,29.8844,10906.0
2022-09-09 15:30:00,31.04,31.11,31.02,31.07,31539.0,29.8844,29.9518,29.8651,29.9133,31539.0
2022-09-09 15:40:00,31.07,31.13,31.05,31.06,52354.0,29.9133,29.9711,29.894,29.9037,52354.0
2022-09-09 15:50:00,31.05,31.14,31.04,31.14,160269.0,29.894,29.9807,29.8844,29.9807,160269.0
2022-09-12 09:30:00,31.79,31.9,31.5,31.54,147407.0,30.6065,30.7124,30.3273,30.3658,147407.0
2022-09-12 09:40:00,31.55,31.67,31.5,31.52,65207.0,30.3754,30.4909,30.3273,30.3465,65207.0
2022-09-12 09:50:00,31.55,31.88,31.55,31.85,40932.0,30.3754,30.6931,30.3754,30.6642,40932.0
2022-09-12 10:00:00,31.86,31.91,31.78,31.82,38731.0,30.6739,30.722,30.5969,30.6354,38731.0
2022-09-12 10:10:00,31.84,31.95,31.7,31.94,27382.0,30.6546,30.7605,30.5198,30.7509,27382.0
2022-09-12 10:20:00,31.92,32.04,31.91,31.98,39793.0,30.7316,30.8472,30.722,30.7894,39793.0
2022-09-12 10:30:00,31.98,32.03,31.86,31.9,20120.0,30.7894,30.8375,30.6739,30.7124,20120.0
2022-09-12 10:40:00,31.9,32.0,31.87,32.0,12318.0,30.7124,30.8087,30.6835,30.8087,12318.0
2022-09-12 10:50:00,32.0,32.02,31.91,31.95,19528.0,30.8087,30.8279,30.722,30.7605,19528.0
2022-09-12 11:00:00,31.95,32.01,31.9,31.9,17382.0,30.7605,30.8183,30.7124,30.7124,17382.0
2022-09-12 11:10:00,31.91,31.96,31.88,31.91,21623.0,30.722,30.7702,30.6931,30.722,21623.0
2022-09-12 11:20:00,31.92,32.0,31.87,31.98,25943.0,30.7316,30.8087,30.6835,30.7894,25943.0
2022-09-12 11:30:00,32.0,32.05,31.99,32.05,22800.0,30.8087,30.8568,30.799,30.8568,22800.0
2022-09-12 11:40:00,32.06,32.11,32.02,32.11,26113.0,30.8664,30.9146,30.8279,30.9146,26113.0
2022-09-12 11:50:00,32.11,32.19,32.11,32.16,21956.0,30.9146,30.9916,30.9146,30.9627,21956.0
2022-09-12 12:00:00,32.18,32.19,32.06,32.12,19805.0,30.982,30.9916,30.8664,30.9242,19805.0
2022-09-12 12:10:00,32.12,32.17,32.1,32.13,21481.0,30.9242,30.9723,30.9049,30.9338,21481.0
2022-09-12 12:20:00,32.13,32.14,32.08,32.1,9813.0,30.9338,30.9435,30.8857,30.9049,9813.0
2022-09-12 12:30:00,32.13,32.16,32.09,32.12,12232.0,30.9338,30.9627,30.8953,30.9242,12232.0
2022-09-12 12:40:00,32.11,32.11,31.98,32.0,13087.0,30.9146,30.9146,30.7894,30.8087,13087.0
2022-09-12 12:50:00,32.02,32.03,31.99,32.02,12089.0,30.8279,30.8375,30.799,30.8279,12089.0
2022-09-12 13:00:00,32.02,32.02,31.92,32.02,24117.0,30.8279,30.8279,30.7316,30.8279,24117.0
2022-09-12 13:10:00,32.02,32.03,31.96,31.97,13055.0,30.8279,30.8375,30.7702,30.7798,13055.0
2022-09-12 13:20:00,31.98,31.99,31.95,31.97,12222.0,30.7894,30.799,30.7605,30.7798,12222.0
2022-09-12 13:30:00,31.99,32.02,31.98,31.98,16010.0,30.799,30.8279,30.7894,30.7894,16010.0
2022-09-12 13:40:00,31.99,31.99,31.9,31.9,12606.0,30.799,30.799,30.7124,30.7124,12606.0
2022-09-12 13:50:00,31.91,31.92,31.88,31.89,14107.0,30.722,30.7316,30.6931,30.7028,14107.0
2022-09-12 14:00:00,31.88,31.89,31.8,31.82,12075.0,30.6931,30.7028,30.6161,30.6354,12075.0
2022-09-12 14:10:00,31.81,31.81,31.67,31.68,24826.0,30.6257,30.6257,30.4909,30.5006,24826.0
2022-09-12 14:20:00,31.67,31.72,31.63,31.63,32036.0,30.4909,30.5391,30.4524,30.4524,32036.0
2022-09-12 14:30:00,31.63,31.65,31.59,31.64,14590.0,30.4524,30.4717,30.4139,30.4621,14590.0
2022-09-12 14:40:00,31.66,31.77,31.65,31.76,24282.0,30.4813,30.5872,30.4717,30.5776,24282.0
2022-09-12 14:50:00,31.78,31.8,31.75,31.8,19319.0,30.5969,30.6161,30.568,30.6161,19319.0
2022-09-12 15:00:00,31.8,31.81,31.75,31.79,21666.0,30.6161,30.6257,30.568,30.6065,21666.0
2022-09-12 15:10:00,31.78,31.79,31.73,31.73,26325.0,30.5969,30.6065,30.5487,30.5487,26325.0
2022-09-12 15:20:00,31.74,31.78,31.74,31.78,19494.0,30.5583,30.5969,30.5583,30.5969,19494.0
2022-09-12 15:30:00,31.78,31.86,31.77,31.85,22503.0,30.5969,30.6739,30.5872,30.6642,22503.0
2022-09-12 15:40:00,31.84,31.88,31.79,31.79,36517.0,30.6546,30.6931,30.6065,30.6065,36517.0
2022-09-12 15:50:00,31.79,31.81,31.75,31.76,99149.0,30.6065,30.6257,30.568,30.5776,99149.0
2022-09-13 09:30:00,30.66,30.87,30.48,30.79,131834.0,29.5185,29.7207,29.3453,29.6437,131834.0
2022-09-13 09:40:00,30.81,31.2,30.79,31.2,54789.0,29.663,30.0384,29.6437,30.0384,54789.0
2022-09-13 09:50:00,31.22,31.35,30.99,31.07,23316.0,30.0577,30.1829,29.8363,29.9133,23316.0
2022-09-13 10:00:00,31.03,31.04,30.76,30.88,47128.0,29.8748,29.8844,29.6148,29.7304,47128.0
2022-09-13 10:10:00,30.87,30.91,30.67,30.91,43092.0,29.7207,29.7592,29.5282,29.7592,43092.0
2022-09-13 10:20:00,30.93,30.93,30.72,30.86,38467.0,29.7785,29.7785,29.5763,29.7111,38467.0
2022-09-13 10:30:00,30.84,30.86,30.71,30.71,9854.0,29.6918,29.7111,29.5667,29.5667,9854.0
2022-09-13 10:40:00,30.71,30.78,30.64,30.64,16071.0,29.5667,29.6341,29.4993,29.4993,16071.0
2022-09-13 10:50:00,30.64,30.67,30.6,30.64,24729.0,29.4993,29.5282,29.4608,29.4993,24729.0
2022-09-13 11:00:00,30.65,30.77,30.59,30.64,36402.0,29.5089,29.6245,29.4512,29.4993,36402.0
2022-09-13 11:10:00,30.63,30.75,30.57,30.7,40833.0,29.4897,29.6052,29.4319,29.5571,40833.0
2022-09-13 11:20:00,30.69,30.77,30.66,30.77,30590.0,29.5474,29.6245,29.5185,29.6245,30590.0
2022-09-13 11:30:00,30.77,30.83,30.73,30.78,19005.0,29.6245,29.6822,29.5859,29.6341,19005.0
2022-09-13 11:40:00,30.75,30.75,30.62,30.62,18174.0,29.6052,29.6052,29.48,29.48,18174.0
2022-09-13 11:50:00,30.61,30.62,30.54,30.55,15304.0,29.4704,29.48,29.403,29.4126,15304.0
2022-09-13 12:00:00,30.55,30.65,30.54,30.64,16936.0,29.4126,29.5089,29.403,29.4993,16936.0
2022-09-13 12:10:00,30.64,30.71,30.64,30.67,10165.0,29.4993,29.5667,29.4993,29.5282,10165.0
2022-09-13 12:20:00,30.68,30.68,30.56,30.59,11134.0,29.5378,29.5378,29.4223,29.4512,11134.0
2022-09-13 12:30:00,30.59,30.7,30.59,30.7,9951.0,29.4512,29.5571,29.4512,29.5571,9951.0
2022-09-13 12:40:00,30.68,30.72,30.68,30.69,9758.0,29.5378,29.5763,29.5378,29.5474,9758.0
2022-09-13 12:50:00,30.69,30.77,30.69,30.77,12509.0,29.5474,29.6245,29.5474,29.6245,12509.0
2022-09-13 13:00:00,30.76,30.83,30.74,30.74,20847.0,29.6148,29.6822,29.5956,29.5956,20847.0
2022-09-13 13:10:00,30.73,30.77,30.71,30.71,14292.0,29.5859,29.6245,29.5667,29.5667,14292.0
2022-09-13 13:20:00,30.7,30.8,30.66,30.8,16238.0,29.5571,29.6533,29.5185,29.6533,16238.0
2022-09-13 13:30:00,30.81,30.81,30.68,30.7,10622.0,29.663,29.663,29.5378,29.5571,10622.0
2022-09-13 13:40:00,30.7,30.72,30.65,30.68,13112.0,29.5571,29.5763,29.5089,29.5378,13112.0
2022-09-13 13:50:00,30.69,30.69,30.62,30.65,10216.0,29.5474,29.5474,29.48,29.5089,10216.0
2022-09-13 14:00:00,30.65,30.72,30.62,30.69,3971.0,29.5089,29.5763,29.48,29.5474,3971.0
2022-09-13 14:10:00,30.69,30.81,30.67,30.8,14444.0,29.5474,29.663,29.5282,29.6533,14444.0
2022-09-13 14:20:00,30.8,30.81,30.71,30.72,7877.0,29.6533,29.663,29.5667,29.5763,7877.0
2022-09-13 14:30:00,30.72,30.72,30.59,30.59,7893.0,29.5763,29.5763,29.4512,29.4512,7893.0
2022-09-13 14:40:00,30.6,30.61,30.52,30.52,20040.0,29.4608,29.4704,29.3838,29.3838,20040.0
2022-09-13 14:50:00,30.52,30.52,30.41,30.44,16857.0,29.3838,29.3838,29.2779,29.3067,16857.0
2022-09-13 15:00:00,30.43,30.48,30.38,30.4,18227.0,29.2971,29.3453,29.249,29.2682,18227.0
2022-09-13 15:10:00,30.41,30.43,30.34,30.35,27038.0,29.2779,29.2971,29.2105,29.2201,27038.0
2022-09-13 15:20:00,30.36,30.4,30.3,30.32,33332.0,29.2297,29.2682,29.172,29.1912,33332.0
2022-09-13 15:30:00,30.32,30.34,30.25,30.3,45233.0,29.1912,29.2105,29.1238,29.172,45233.0
2022-09-13 15:40:00,30.29,30.36,30.24,30.33,85925.0,29.1623,29.2297,29.1142,29.2008,85925.0
2022-09-13 15:50:00,30.34,30.45,30.24,30.26,339575.0,29.2105,29.3164,29.1142,29.1334,339575.0
2022-09-14 09:30:00,30.42,30.64,30.33,30.37,62336.0,29.2875,29.4993,29.2008,29.2393,62336.0
2022-09-14 09:40:00,30.34,30.74,30.34,30.69,41059.0,29.2105,29.5956,29.2105,29.5474,41059.0
2022-09-14 09:50:00,30.69,30.72,30.59,30.61,18994.0,29.5474,29.5763,29.4512,29.4704,18994.0
2022-09-14 10:00:00,30.62,30.79,30.62,30.71,30738.0,29.48,29.6437,29.48,29.5667,30738.0
2022-09-14 10:10:00,30.71,30.74,30.5,30.54,24535.0,29.5667,29.5956,29.3645,29.403,24535.0
2022-09-14 10:20:00,30.56,30.57,30.45,30.45,23840.0,29.4223,29.4319,29.3164,29.3164,23840.0
2022-09-14 10:30:00,30.44,30.79,30.42,30.74,37368.0,29.3067,29.6437,29.2875,29.5956,37368.0
2022-09-14 10:40:00,30.73,30.83,30.67,30.79,22656.0,29.5859,29.6822,29.5282,29.6437,22656.0
2022-09-14 10:50:00,30.81,30.87,30.78,30.84,18968.0,29.663,29.7207,29.6341,29.6918,18968.0
2022-09-14 11:00:00,30.87,30.87,30.7,30.77,30342.0,29.7207,29.7207,29.5571,29.6245,30342.0
2022-09-14 11:10:00,30.81,30.85,30.72,30.75,9857.0,29.663,29.7015,29.5763,29.6052,9857.0
2022-09-14 11:20:00,30.71,30.75,30.53,30.55,15914.0,29.5667,29.6052,29.3934,29.4126,15914.0
2022-09-14 11:30:00,30.52,30.62,30.52,30.59,19514.0,29.3838,29.48,29.3838,29.4512,19514.0
2022-09-14 11:40:00,30.6,30.7,30.6,30.64,16317.0,29.4608,29.5571,29.4608,29.4993,16317.0
2022-09-14 11:50:00,30.65,30.8,30.63,30.79,19708.0,29.5089,29.6533,29.4897,29.6437,19708.0
2022-09-14 12:00:00,30.81,30.82,30.66,30.71,13456.0,29.663,29.6726,29.5185,29.5667,13456.0
2022-09-14 12:10:00,30.7,30.75,30.69,30.7,7341.0,29.5571,29.6052,29.5474,29.5571,7341.0
2022-09-14 12:20:00,30.71,30.75,30.66,30.7,21607.0,29.5667,29.6052,29.5185,29.5571,21607.0
2022-09-14 12:30:00,30.74,30.81,30.74,30.81,6871.0,29.5956,29.663,29.5956,29.663,6871.0
2022-09-14 12:40:00,30.83,30.84,30.76,30.76,8274.0,29.6822,29.6918,29.6148,29.6148,8274.0
2022-09-14 12:50:00,30.76,30.76,30.68,30.7,15651.0,29.6148,29.6148,29.5378,29.5571,15651.0
2022-09-14 13:00:00,30.71,30.73,30.65,30.68,12303.0,29.5667,29.5859,29.5089,29.5378,12303.0
2022-09-14 13:10:00,30.68,30.75,30.68,30.7,11363.0,29.5378,29.6052,29.5378,29.5571,11363.0
2022-09-14 13:20:00,30.69,30.69,30.63,30.65,11885.0,29.5474,29.5474,29.4897,29.5089,11885.0
2022-09-14 13:30:00,30.67,30.72,30.63,30.64,40097.0,29.5282,29.5763,29.4897,29.4993,40097.0
2022-09-14 13:40:00,30.63,30.66,30.51,30.51,10378.0,29.4897,29.5185,29.3741,29.3741,10378.0
2022-09-14 13:50:00,30.54,30.59,30.45,30.49,12808.0,29.403,29.4512,29.3164,29.3549,12808.0
2022-09-14 14:00:00,30.45,30.5,30.44,30.46,8245.0,29.3164,29.3645,29.3067,29.326,8245.0
2022-09-14 14:10:00,30.48,30.55,30.45,30.55,9411.0,29.3453,29.4126,29.3164,29.4126,9411.0
2022-09-14 14:20:00,30.54,30.56,30.53,30.55,6763.0,29.403,29.4223,29.3934,29.4126,6763.0
2022-09-14 14:30:00,30.53,30.62,30.53,30.59,6858.0,29.3934,29.48,29.3934,29.4512,6858.0
2022-09-14 14:40:00,30.59,30.62,30.58,30.62,7206.0,29.4512,29.48,29.4415,29.48,7206.0
2022-09-14 14:50:00,30.62,30.62,30.48,30.49,6638.0,29.48,29.48,29.3453,29.3549,6638.0
2022-09-14 15:00:00,30.48,30.53,30.47,30.53,5600.0,29.3453,29.3934,29.3356,29.3934,5600.0
2022-09-14 15:10:00,30.54,30.54,30.37,30.4,17055.0,29.403,29.403,29.2393,29.2682,17055.0
2022-09-14 15:20:00,30.41,30.43,30.37,30.41,10737.0,29.2779,29.2971,29.2393,29.2779,10737.0
2022-09-14 15:30:00,30.37,30.37,30.32,30.36,10843.0,29.2393,29.2393,29.1912,29.2297,10843.0
2022-09-14 15:40:00,30.37,30.44,30.36,30.44,23592.0,29.2393,29.3067,29.2297,29.3067,23592.0
2022-09-14 15:50:00,30.43,30.49,30.37,30.41,78794.0,29.2971,29.3549,29.2393,29.2779,78794.0
2022-09-15 09:30:00,30.06,30.06,29.72,29.78,135763.0,28.9409,28.9409,28.6135,28.6713,135763.0
2022-09-15 09:40:00,29.76,30.35,29.76,30.34,48186.0,28.6521,29.2201,28.6521,29.2105,48186.0
2022-09-15 09:50:00,30.36,30.38,30.22,30.36,17961.0,29.2297,29.249,29.0949,29.2297,17961.0
2022-09-15 10:00:00,30.38,30.45,30.21,30.22,27973.0,29.249,29.3164,29.0853,29.0949,27973.0
2022-09-15 10:10:00,30.21,30.46,30.13,30.42,37325.0,29.0853,29.326,29.0083,29.2875,37325.0
2022-09-15 10:20:00,30.36,30.39,30.15,30.15,12396.0,29.2297,29.2586,29.0275,29.0275,12396.0
2022-09-15 10:30:00,30.16,30.21,30.12,30.17,14284.0,29.0372,29.0853,28.9987,29.0468,14284.0
2022-09-15 10:40:00,30.16,30.16,29.8,29.81,36852.0,29.0372,29.0372,28.6906,28.7002,36852.0
2022-09-15 10:50:00,29.77,29.8,29.46,29.54,59461.0,28.6617,28.6906,28.3632,28.4402,59461.0
2022-09-15 11:00:00,29.51,29.63,29.4,29.4,31824.0,28.4114,28.5269,28.3055,28.3055,31824.0
2022-09-15 11:10:00,29.36,29.44,29.32,29.42,24664.0,28.2669,28.344,28.2284,28.3247,24664.0
2022-09-15 11:20:00,29.44,29.57,29.38,29.51,28012.0,28.344,28.4691,28.2862,28.4114,28012.0
2022-09-15 11:30:00,29.51,29.53,29.39,29.42,22253.0,28.4114,28.4306,28.2958,28.3247,22253.0
2022-09-15 11:40:00,29.42,29.54,29.41,29.45,21062.0,28.3247,28.4402,28.3151,28.3536,21062.0
2022-09-15 11:50:00,29.43,29.43,29.36,29.4,13360.0,28.3343,28.3343,28.2669,28.3055,13360.0
2022-09-15 12:00:00,29.39,29.45,29.17,29.17,72058.0,28.2958,28.3536,28.084,28.084,72058.0
2022-09-15 12:10:00,29.16,29.24,29.09,29.24,39417.0,28.0744,28.1514,28.007,28.1514,39417.0
2022-09-15 12:20:00,29.22,29.31,29.21,29.31,17230.0,28.1322,28.2188,28.1225,28.2188,17230.0
2022-09-15 12:30:00,29.31,29.46,29.26,29.45,23982.0,28.2188,28.3632,28.1707,28.3536,23982.0
2022-09-15 12:40:00,29.46,29.5,29.38,29.4,9557.0,28.3632,28.4017,28.2862,28.3055,9557.0
2022-09-15 12:50:00,29.42,29.43,29.38,29.42,6058.0,28.3247,28.3343,28.2862,28.3247,6058.0
2022-09-15 13:00:00,29.46,29.56,29.46,29.53,21331.0,28.3632,28.4595,28.3632,28.4306,21331.0
2022-09-15 13:10:00,29.53,29.59,29.5,29.57,18322.0,28.4306,28.4884,28.4017,28.4691,18322.0
2022-09-15 13:20:00,29.57,29.67,29.57,29.65,32408.0,28.4691,28.5654,28.4691,28.5462,32408.0
2022-09-15 13:30:00,29.63,29.63,29.54,29.54,11464.0,28.5269,28.5269,28.4402,28.4402,11464.0
2022-09-15 13:40:00,29.53,29.55,29.43,29.43,7802.0,28.4306,28.4499,28.3343,28.3343,7802.0
2022-09-15 13:50:00,29.43,29.43,29.37,29.41,10557.0,28.3343,28.3343,28.2766,28.3151,10557.0
2022-09-15 14:00:00,29.41,29.41,29.33,29.36,13967.0,28.3151,28.3151,28.2381,28.2669,13967.0
2022-09-15 14:10:00,29.36,29.38,29.32,29.35,5190.0,28.2669,28.2862,28.2284,28.2573,5190.0
2022-09-15 14:20:00,29.34,29.34,29.28,29.29,9277.0,28.2477,28.2477,28.1899,28.1996,9277.0
2022-09-15 14:30:00,29.3,29.36,29.3,29.33,10364.0,28.2092,28.2669,28.2092,28.2381,10364.0
2022-09-15 14:40:00,29.34,29.34,29.28,29.28,8109.0,28.2477,28.2477,28.1899,28.1899,8109.0
2022-09-15 14:50:00,29.29,29.29,29.21,29.21,15543.0,28.1996,28.1996,28.1225,28.1225,15543.0
2022-09-15 15:00:00,29.22,29.3,29.2,29.23,40974.0,28.1322,28.2092,28.1129,28.1418,40974.0
2022-09-15 15:10:00,29.21,29.36,29.2,29.21,113753.0,28.1225,28.2669,28.1129,28.1225,113753.0
2022-09-15 15:20:00,29.2,29.26,29.16,29.18,57534.0,28.1129,28.1707,28.0744,28.0936,57534.0
2022-09-15 15:30:00,29.18,29.28,29.16,29.28,74678.0,28.0936,28.1899,28.0744,28.1899,74678.0
2022-09-15 15:40:00,29.29,29.3,29.21,29.24,86894.0,28.1996,28.2092,28.1225,28.1514,86894.0
2022-09-15 15:50:00,29.23,29.43,29.23,29.35,181154.0,28.1418,28.3343,28.1418,28.2573,181154.0
2022-09-16 09:30:00,28.79,28.81,28.46,28.59,100841.0,27.7182,27.7374,27.4005,27.5256,100841.0
2022-09-16 09:40:00,28.61,28.7,28.52,28.67,41911.0,27.5449,27.6315,27.4582,27.6026,41911.0
2022-09-16 09:50:00,28.66,28.94,28.65,28.92,30259.0,27.593,27.8626,27.5834,27.8433,30259.0
2022-09-16 10:00:00,28.95,29.27,28.89,29.23,62473.0,27.8722,28.1803,27.8144,28.1418,62473.0
2022-09-16 10:10:00,29.23,29.63,29.22,29.45,139044.0,28.1418,28.5269,28.1322,28.3536,139044.0
2022-09-16 10:20:00,29.51,29.66,29.37,29.65,55589.0,28.4114,28.5558,28.2766,28.5462,55589.0
2022-09-16 10:30:00,29.68,29.81,29.6,29.76,66071.0,28.575,28.7002,28.498,28.6521,66071.0
2022-09-16 10:40:00,29.79,29.88,29.68,29.69,58946.0,28.6809,28.7676,28.575,28.5847,58946.0
2022-09-16 10:50:00,29.69,29.84,29.62,29.66,34037.0,28.5847,28.7291,28.5173,28.5558,34037.0
2022-09-16 11:00:00,29.64,29.7,29.57,29.57,27234.0,28.5365,28.5943,28.4691,28.4691,27234.0
2022-09-16 11:10:00,29.55,29.65,29.47,29.64,29526.0,28.4499,28.5462,28.3729,28.5365,29526.0
2022-09-16 11:20:00,29.6,29.61,29.49,29.54,10784.0,28.498,28.5076,28.3921,28.4402,10784.0
2022-09-16 11:30:00,29.55,29.6,29.44,29.44,19876.0,28.4499,28.498,28.344,28.344,19876.0
2022-09-16 11:40:00,29.44,29.45,29.27,29.3,17183.0,28.344,28.3536,28.1803,28.2092,17183.0
2022-09-16 11:50:00,29.3,29.35,29.21,29.26,16955.0,28.2092,28.2573,28.1225,28.1707,16955.0
2022-09-16 12:00:00,29.25,29.29,29.21,29.24,13804.0,28.161,28.1996,28.1225,28.1514,13804.0
2022-09-16 12:10:00,29.23,29.23,29.14,29.19,8416.0,28.1418,28.1418,28.0551,28.1033,8416.0
2022-09-16 12:20:00,29.19,29.2,29.12,29.13,17592.0,28.1033,28.1129,28.0359,28.0455,17592.0
2022-09-16 12:30:00,29.13,29.21,29.11,29.17,16214.0,28.0455,28.1225,28.0263,28.084,16214.0
2022-09-16 12:40:00,29.18,29.35,29.18,29.35,11980.0,28.0936,28.2573,28.0936,28.2573,11980.0
2022-09-16 12:50:00,29.34,29.37,29.32,29.34,12736.0,28.2477,28.2766,28.2284,28.2477,12736.0
2022-09-16 13:00:00,29.34,29.34,29.28,29.32,7421.0,28.2477,28.2477,28.1899,28.2284,7421.0
2022-09-16 13:10:00,29.33,29.45,29.33,29.4,10681.0,28.2381,28.3536,28.2381,28.3055,10681.0
2022-09-16 13:20:00,29.39,29.39,29.29,29.31,10357.0,28.2958,28.2958,28.1996,28.2188,10357.0
2022-09-16 13:30:00,29.28,29.35,29.2,29.21,15171.0,28.1899,28.2573,28.1129,28.1225,15171.0
2022-09-16 13:40:00,29.23,29.23,29.13,29.13,5857.0,28.1418,28.1418,28.0455,28.0455,5857.0
2022-09-16 13:50:00,29.13,29.13,29.03,29.05,12761.0,28.0455,28.0455,27.9492,27.9685,12761.0
2022-09-16 14:00:00,29.05,29.21,29.05,29.13,10935.0,27.9685,28.1225,27.9685,28.0455,10935.0
2022-09-16 14:10:00,29.13,29.17,29.1,29.16,6653.0,28.0455,28.084,28.0166,28.0744,6653.0
2022-09-16 14:20:00,29.16,29.28,29.16,29.24,17086.0,28.0744,28.1899,28.0744,28.1514,17086.0
2022-09-16 14:30:00,29.24,29.31,29.22,29.26,17253.0,28.1514,28.2188,28.1322,28.1707,17253.0
2022-09-16 14:40:00,29.25,29.3,29.23,29.3,17785.0,28.161,28.2092,28.1418,28.2092,17785.0
2022-09-16 14:50:00,29.29,29.32,29.27,29.29,26998.0,28.1996,28.2284,28.1803,28.1996,26998.0
2022-09-16 15:00:00,29.28,29.38,29.24,29.35,25843.0,28.1899,28.2862,28.1514,28.2573,25843.0
2022-09-16 15:10:00,29.34,29.34,29.13,29.14,12718.0,28.2477,28.2477,28.0455,28.0551,12718.0
2022-09-16 15:20:00,29.15,29.22,29.15,29.16,9364.0,28.0648,28.1322,28.0648,28.0744,9364.0
2022-09-16 15:30:00,29.16,29.3,29.14,29.28,27375.0,28.0744,28.2092,28.0551,28.1899,27375.0
2022-09-16 15:40:00,29.29,29.42,29.29,29.4,45600.0,28.1996,28.3247,28.1996,28.3055,45600.0
2022-09-16 15:50:00,29.39,29.4,29.27,29.3,112638.0,28.2958,28.3055,28.1803,28.2092,112638.0
2022-09-19 09:30:00,28.76,29.41,28.64,29.18,144796.0,27.6893,28.3151,27.5738,28.0936,144796.0
2022-09-19 09:40:00,29.18,29.32,29.11,29.23,43183.0,28.0936,28.2284,28.0263,28.1418,43183.0
2022-09-19 09:50:00,29.21,29.31,29.07,29.09,46033.0,28.1225,28.2188,27.9877,28.007,46033.0
2022-09-19 10:00:00,29.09,29.13,28.97,29.04,30831.0,28.007,28.0455,27.8915,27.9589,30831.0
2022-09-19 10:10:00,29.07,29.35,29.07,29.11,28926.0,27.9877,28.2573,27.9877,28.0263,28926.0
2022-09-19 10:20:00,29.14,29.35,29.09,29.33,34611.0,28.0551,28.2573,28.007,28.2381,34611.0
2022-09-19 10:30:00,29.34,29.52,29.26,29.41,44737.0,28.2477,28.421,28.1707,28.3151,44737.0
2022-09-19 10:40:00,29.39,29.63,29.39,29.57,36229.0,28.2958,28.5269,28.2958,28.4691,36229.0
2022-09-19 10:50:00,29.55,29.77,29.53,29.71,29503.0,28.4499,28.6617,28.4306,28.6039,29503.0
2022-09-19 11:00:00,29.71,29.9,29.71,29.73,24012.0,28.6039,28.7868,28.6039,28.6232,24012.0
2022-09-19 11:10:00,29.69,29.85,29.69,29.79,18550.0,28.5847,28.7387,28.5847,28.6809,18550.0
2022-09-19 11:20:00,29.8,29.8,29.61,29.61,16431.0,28.6906,28.6906,28.5076,28.5076,16431.0
2022-09-19 11:30:00,29.63,29.64,29.54,29.56,9816.0,28.5269,28.5365,28.4402,28.4595,9816.0
2022-09-19 11:40:00,29.54,29.63,29.54,29.62,10273.0,28.4402,28.5269,28.4402,28.5173,10273.0
2022-09-19 11:50:00,29.63,29.72,29.6,29.6,6268.0,28.5269,28.6135,28.498,28.498,6268.0
2022-09-19 12:00:00,29.6,29.66,29.58,29.65,18195.0,28.498,28.5558,28.4788,28.5462,18195.0
2022-09-19 12:10:00,29.64,29.73,29.61,29.62,21006.0,28.5365,28.6232,28.5076,28.5173,21006.0
2022-09-19 12:20:00,29.62,29.62,29.5,29.52,10318.0,28.5173,28.5173,28.4017,28.421,10318.0
2022-09-19 12:30:00,29.51,29.56,29.47,29.5,16345.0,28.4114,28.4595,28.3729,28.4017,16345.0
2022-09-19 12:40:00,29.5,29.54,29.47,29.49,5668.0,28.4017,28.4402,28.3729,28.3921,5668.0
2022-09-19 12:50:00,29.5,29.61,29.49,29.6,10148.0,28.4017,28.5076,28.3921,28.498,10148.0
2022-09-19 13:00:00,29.6,29.6,29.48,29.54,4511.0,28.498,28.498,28.3825,28.4402,4511.0
2022-09-19 13:10:00,29.51,29.51,29.44,29.51,4285.0,28.4114,28.4114,28.344,28.4114,4285.0
2022-09-19 13:20:00,29.51,29.56,29.51,29.52,3814.0,28.4114,28.4595,28.4114,28.421,3814.0
2022-09-19 13:30:00,29.52,29.55,29.45,29.48,4800.0,28.421,28.4499,28.3536,28.3825,4800.0
2022-09-19 13:40:00,29.48,29.55,29.48,29.53,3165.0,28.3825,28.4499,28.3825,28.4306,3165.0
2022-09-19 13:50:00,29.54,29.55,29.51,29.53,7243.0,28.4402,28.4499,28.4114,28.4306,7243.0
2022-09-19 14:00:00,29.53,29.53,29.49,29.52,6550.0,28.4306,28.4306,28.3921,28.421,6550.0
2022-09-19 14:10:00,29.53,29.53,29.44,29.44,6637.0,28.4306,28.4306,28.344,28.344,6637.0
2022-09-19 14:20:00,29.44,29.51,29.42,29.46,17029.0,28.344,28.4114,28.3247,28.3632,17029.0
2022-09-19 14:30:00,29.47,29.57,29.47,29.57,5766.0,28.3729,28.4691,28.3729,28.4691,5766.0
2022-09-19 14:40:00,29.57,29.59,29.52,29.59,7814.0,28.4691,28.4884,28.421,28.4884,7814.0
2022-09-19 14:50:00,29.6,29.65,29.6,29.65,7612.0,28.498,28.5462,28.498,28.5462,7612.0
2022-09-19 15:00:00,29.65,29.77,29.65,29.77,17810.0,28.5462,28.6617,28.5462,28.6617,17810.0
2022-09-19 15:10:00,29.77,29.84,29.77,29.82,41548.0,28.6617,28.7291,28.6617,28.7098,41548.0
2022-09-19 15:20:00,29.82,29.83,29.78,29.78,26481.0,28.7098,28.7195,28.6713,28.6713,26481.0
2022-09-19 15:30:00,29.79,29.8,29.78,29.8,17360.0,28.6809,28.6906,28.6713,28.6906,17360.0
2022-09-19 15:40:00,29.8,29.88,29.79,29.88,22699.0,28.6906,28.7676,28.6809,28.7676,22699.0
2022-09-19 15:50:00,29.88,30.04,29.86,30.02,106644.0,28.7676,28.9216,28.7483,28.9024,106644.0
2022-09-20 09:30:00,29.42,29.42,28.93,28.98,93040.0,28.3247,28.3247,27.853,27.9011,93040.0
2022-09-20 09:40:00,28.98,29.2,28.87,29.14,70003.0,27.9011,28.1129,27.7952,28.0551,70003.0
2022-09-20 09:50:00,29.11,29.18,28.94,29.13,30184.0,28.0263,28.0936,27.8626,28.0455,30184.0
2022-09-20 10:00:00,29.09,29.24,29.02,29.22,29735.0,28.007,28.1514,27.9396,28.1322,29735.0
2022-09-20 10:10:00,29.23,29.27,29.11,29.12,68369.0,28.1418,28.1803,28.0263,28.0359,68369.0
2022-09-20 10:20:00,29.11,29.31,29.1,29.31,14839.0,28.0263,28.2188,28.0166,28.2188,14839.0
2022-09-20 10:30:00,29.3,29.3,29.0,29.04,28839.0,28.2092,28.2092,27.9204,27.9589,28839.0
2022-09-20 10:40:00,29.05,29.22,29.05,29.12,31854.0,27.9685,28.1322,27.9685,28.0359,31854.0
2022-09-20 10:50:00,29.09,29.21,29.08,29.15,26890.0,28.007,28.1225,27.9974,28.0648,26890.0
2022-09-20 11:00:00,29.14,29.25,29.08,29.25,10727.0,28.0551,28.161,27.9974,28.161,10727.0
2022-09-20 11:10:00,29.24,29.28,29.13,29.13,25645.0,28.1514,28.1899,28.0455,28.0455,25645.0
2022-09-20 11:20:00,29.12,29.14,29.03,29.03,14110.0,28.0359,28.0551,27.9492,27.9492,14110.0
2022-09-20 11:30:00,29.02,29.05,28.96,28.96,24986.0,27.9396,27.9685,27.8818,27.8818,24986.0
2022-09-20 11:40:00,28.95,29.03,28.93,28.97,13278.0,27.8722,27.9492,27.853,27.8915,13278.0
2022-09-20 11:50:00,28.95,29.03,28.95,28.95,12502.0,27.8722,27.9492,27.8722,27.8722,12502.0
2022-09-20 12:00:00,28.97,28.99,28.94,28.95,25111.0,27.8915,27.9107,27.8626,27.8722,25111.0
2022-09-20 12:10:00,28.95,28.98,28.91,28.96,13803.0,27.8722,27.9011,27.8337,27.8818,13803.0
2022-09-20 12:20:00,28.96,28.98,28.89,28.89,11369.0,27.8818,27.9011,27.8144,27.8144,11369.0
2022-09-20 12:30:00,28.9,28.9,28.86,28.9,12537.0,27.8241,27.8241,27.7856,27.8241,12537.0
2022-09-20 12:40:00,28.9,28.93,28.87,28.89,20612.0,27.8241,27.853,27.7952,27.8144,20612.0
2022-09-20 12:50:00,28.89,28.93,28.87,28.91,12684.0,27.8144,27.853,27.7952,27.8337,12684.0
2022-09-20 13:00:00,28.9,28.98,28.89,28.98,14982.0,27.8241,27.9011,27.8144,27.9011,14982.0
2022-09-20 13:10:00,28.97,28.99,28.92,28.97,9691.0,27.8915,27.9107,27.8433,27.8915,9691.0
2022-09-20 13:20:00,28.94,28.94,28.85,28.85,9882.0,27.8626,27.8626,27.7759,27.7759,9882.0
2022-09-20 13:30:00,28.85,28.91,28.82,28.91,10262.0,27.7759,27.8337,27.7471,27.8337,10262.0
2022-09-20 13:40:00,28.9,28.95,28.88,28.9,14605.0,27.8241,27.8722,27.8048,27.8241,14605.0
2022-09-20 13:50:00,28.91,29.0,28.91,28.93,20159.0,27.8337,27.9204,27.8337,27.853,20159.0
2022-09-20 14:00:00,28.95,29.03,28.94,28.99,17112.0,27.8722,27.9492,27.8626,27.9107,17112.0
2022-09-20 14:10:00,28.96,28.98,28.9,28.98,12270.0,27.8818,27.9011,27.8241,27.9011,12270.0
2022-09-20 14:20:00,28.97,29.04,28.96,28.98,19101.0,27.8915,27.9589,27.8818,27.9011,19101.0
2022-09-20 14:30:00,28.96,28.98,28.91,28.91,7277.0,27.8818,27.9011,27.8337,27.8337,7277.0
2022-09-20 14:40:00,28.93,29.05,28.9,29.0,23155.0,27.853,27.9685,27.8241,27.9204,23155.0
2022-09-20 14:50:00,29.0,29.02,28.95,28.98,14319.0,27.9204,27.9396,27.8722,27.9011,14319.0
2022-09-20 15:00:00,29.0,29.04,28.94,28.96,51984.0,27.9204,27.9589,27.8626,27.8818,51984.0
2022-09-20 15:10:00,28.97,29.04,28.97,29.04,7269.0,27.8915,27.9589,27.8915,27.9589,7269.0
2022-09-20 15:20:00,29.03,29.06,29.03,29.05,11308.0,27.9492,27.9781,27.9492,27.9685,11308.0
2022-09-20 15:30:00,29.06,29.2,29.05,29.18,25209.0,27.9781,28.1129,27.9685,28.0936,25209.0
2022-09-20 15:40:00,29.18,29.21,29.12,29.2,17819.0,28.0936,28.1225,28.0359,28.1129,17819.0
2022-09-20 15:50:00,29.19,29.2,29.07,29.11,84451.0,28.1033,28.1129,27.9877,28.0263,84451.0
2022-09-21 09:30:00,29.36,29.36,28.97,29.08,82175.0,28.2669,28.2669,27.8915,27.9974,82175.0
2022-09-21 09:40:00,29.08,29.2,29.01,29.16,45021.0,27.9974,28.1129,27.93,28.0744,45021.0
2022-09-21 09:50:00,29.14,29.14,29.01,29.01,11319.0,28.0551,28.0551,27.93,27.93,11319.0
2022-09-21 10:00:00,29.03,29.23,29.03,29.23,21703.0,27.9492,28.1418,27.9492,28.1418,21703.0
2022-09-21 10:10:00,29.23,29.23,29.13,29.13,21513.0,28.1418,28.1418,28.0455,28.0455,21513.0
2022-09-21 10:20:00,29.14,29.27,29.12,29.27,10150.0,28.0551,28.1803,28.0359,28.1803,10150.0
2022-09-21 10:30:00,29.27,29.28,29.06,29.07,33345.0,28.1803,28.1899,27.9781,27.9877,33345.0
2022-09-21 10:40:00,29.06,29.07,28.98,29.06,15112.0,27.9781,27.9877,27.9011,27.9781,15112.0
2022-09-21 10:50:00,29.04,29.06,28.99,29.02,15579.0,27.9589,27.9781,27.9107,27.9396,15579.0
2022-09-21 11:00:00,29.03,29.03,28.9,28.91,15813.0,27.9492,27.9492,27.8241,27.8337,15813.0
2022-09-21 11:10:00,28.91,29.05,28.91,29.01,18357.0,27.8337,27.9685,27.8337,27.93,18357.0
2022-09-21 11:20:00,29.03,29.12,29.03,29.11,7765.0,27.9492,28.0359,27.9492,28.0263,7765.0
2022-09-21 11:30:00,29.12,29.13,29.06,29.1,6651.0,28.0359,28.0455,27.9781,28.0166,6651.0
2022-09-21 11:40:00,29.1,29.15,29.1,29.14,10046.0,28.0166,28.0648,28.0166,28.0551,10046.0
2022-09-21 11:50:00,29.13,29.13,29.1,29.13,4833.0,28.0455,28.0455,28.0166,28.0455,4833.0
2022-09-21 12:00:00,29.13,29.16,29.08,29.13,4422.0,28.0455,28.0744,27.9974,28.0455,4422.0
2022-09-21 12:10:00,29.14,29.16,29.12,29.15,8582.0,28.0551,28.0744,28.0359,28.0648,8582.0
2022-09-21 12:20:00,29.14,29.16,29.14,29.15,6178.0,28.0551,28.0744,28.0551,28.0648,6178.0
2022-09-21 12:30:00,29.15,29.16,29.11,29.11,7427.0,28.0648,28.0744,28.0263,28.0263,7427.0
2022-09-21 12:40:00,29.12,29.12,29.05,29.05,2919.0,28.0359,28.0359,27.9685,27.9685,2919.0
2022-09-21 12:50:00,29.06,29.06,28.98,29.01,19832.0,27.9781,27.9781,27.9011,27.93,19832.0
2022-09-21 13:00:00,29.01,29.03,29.0,29.02,2578.0,27.93,27.9492,27.9204,27.9396,2578.0
2022-09-21 13:10:00,29.02,29.07,29.0,29.06,17424.0,27.9396,27.9877,27.9204,27.9781,17424.0
2022-09-21 13:20:00,29.08,29.21,29.07,29.21,8583.0,27.9974,28.1225,27.9877,28.1225,8583.0
2022-09-21 13:30:00,29.2,29.26,29.2,29.26,9396.0,28.1129,28.1707,28.1129,28.1707,9396.0
2022-09-21 13:40:00,29.26,29.28,29.23,29.28,11202.0,28.1707,28.1899,28.1418,28.1899,11202.0
2022-09-21 13:50:00,29.29,29.33,29.26,29.27,14221.0,28.1996,28.2381,28.1707,28.1803,14221.0
2022-09-21 14:00:00,29.23,29.23,28.68,28.91,97647.0,28.1418,28.1418,27.6123,27.8337,97647.0
2022-09-21 14:10:00,28.85,28.96,28.69,28.81,35925.0,27.7759,27.8818,27.6219,27.7374,35925.0
2022-09-21 14:20:00,28.89,29.05,28.89,28.96,13467.0,27.8144,27.9685,27.8144,27.8818,13467.0
2022-09-21 14:30:00,28.98,29.89,28.85,29.61,139246.0,27.9011,28.7772,27.7759,28.5076,139246.0
2022-09-21 14:40:00,29.58,30.27,29.5,29.78,123774.0,28.4788,29.1431,28.4017,28.6713,123774.0
2022-09-21 14:50:00,29.86,30.19,29.72,30.05,71824.0,28.7483,29.066,28.6135,28.9313,71824.0
2022-09-21 15:00:00,30.08,30.14,29.91,29.98,61230.0,28.9601,29.0179,28.7965,28.8639,61230.0
2022-09-21 15:10:00,29.95,30.11,29.68,30.0,74181.0,28.835,28.989,28.575,28.8831,74181.0
2022-09-21 15:20:00,29.98,29.99,29.73,29.75,52948.0,28.8639,28.8735,28.6232,28.6424,52948.0
2022-09-21 15:30:00,29.74,29.75,29.53,29.54,49080.0,28.6328,28.6424,28.4306,28.4402,49080.0
2022-09-21 15:40:00,29.55,29.61,29.33,29.36,47946.0,28.4499,28.5076,28.2381,28.2669,47946.0
2022-09-21 15:50:00,29.37,29.43,29.22,29.22,103231.0,28.2766,28.3343,28.1322,28.1322,103231.0
2022-09-22 09:30:00,29.35,29.81,29.33,29.63,93936.0,28.2573,28.7002,28.2381,28.5269,93936.0
2022-09-22 09:40:00,29.59,29.61,29.02,29.03,44907.0,28.4884,28.5076,27.9396,27.9492,44907.0
2022-09-22 09:50:00,29.02,29.15,28.98,29.02,28883.0,27.9396,28.0648,27.9011,27.9396,28883.0
2022-09-22 10:00:00,29.0,29.08,28.86,29.08,39473.0,27.9204,27.9974,27.7856,27.9974,39473.0
2022-09-22 10:10:00,29.08,29.3,29.02,29.22,31914.0,27.9974,28.2092,27.9396,28.1322,31914.0
2022-09-22 10:20:00,29.2,29.4,29.17,29.39,21408.0,28.1129,28.3055,28.084,28.2958,21408.0
2022-09-22 10:30:00,29.4,29.4,29.18,29.32,14710.0,28.3055,28.3055,28.0936,28.2284,14710.0
2022-09-22 10:40:00,29.32,29.37,29.21,29.29,17833.0,28.2284,28.2766,28.1225,28.1996,17833.0
2022-09-22 10:50:00,29.22,29.22,29.05,29.08,11739.0,28.1322,28.1322,27.9685,27.9974,11739.0
2022-09-22 11:00:00,29.07,29.11,29.0,29.08,17528.0,27.9877,28.0263,27.9204,27.9974,17528.0
2022-09-22 11:10:00,29.08,29.08,28.85,28.87,20807.0,27.9974,27.9974,27.7759,27.7952,20807.0
2022-09-22 11:20:00,28.86,28.93,28.81,28.91,20519.0,27.7856,27.853,27.7374,27.8337,20519.0
2022-09-22 11:30:00,28.92,29.06,28.88,28.95,14639.0,27.8433,27.9781,27.8048,27.8722,14639.0
2022-09-22 11:40:00,28.94,28.94,28.77,28.93,20760.0,27.8626,27.8626,27.6989,27.853,20760.0
2022-09-22 11:50:00,28.93,28.99,28.83,28.86,8937.0,27.853,27.9107,27.7567,27.7856,8937.0
2022-09-22 12:00:00,28.86,28.89,28.84,28.89,5056.0,27.7856,27.8144,27.7663,27.8144,5056.0
2022-09-22 12:10:00,28.9,28.95,28.85,28.95,10435.0,27.8241,27.8722,27.7759,27.8722,10435.0
2022-09-22 12:20:00,28.97,29.01,28.91,28.92,6457.0,27.8915,27.93,27.8337,27.8433,6457.0
2022-09-22 12:30:00,28.91,29.04,28.91,29.02,10498.0,27.8337,27.9589,27.8337,27.9396,10498.0
2022-09-22 12:40:00,29.03,29.04,28.95,28.95,10761.0,27.9492,27.9589,27.8722,27.8722,10761.0
2022-09-22 12:50:00,28.97,29.1,28.97,29.01,12840.0,27.8915,28.0166,27.8915,27.93,12840.0
2022-09-22 13:00:00,29.01,29.02,28.92,28.92,4639.0,27.93,27.9396,27.8433,27.8433,4639.0
2022-09-22 13:10:00,28.93,28.98,28.87,28.95,9361.0,27.853,27.9011,27.7952,27.8722,9361.0
2022-09-22 13:20:00,28.94,28.94,28.89,28.89,3983.0,27.8626,27.8626,27.8144,27.8144,3983.0
2022-09-22 13:30:00,28.9,28.94,28.87,28.91,13543.0,27.8241,27.8626,27.7952,27.8337,13543.0
2022-09-22 13:40:00,28.91,28.94,28.88,28.91,6078.0,27.8337,27.8626,27.8048,27.8337,6078.0
2022-09-22 13:50:00,28.93,29.05,28.93,28.99,9948.0,27.853,27.9685,27.853,27.9107,9948.0
2022-09-22 14:00:00,28.96,28.96,28.88,28.89,4220.0,27.8818,27.8818,27.8048,27.8144,4220.0
2022-09-22 14:10:00,28.9,28.9,28.85,28.86,3101.0,27.8241,27.8241,27.7759,27.7856,3101.0
2022-09-22 14:20:00,28.86,28.9,28.85,28.89,6926.0,27.7856,27.8241,27.7759,27.8144,6926.0
2022-09-22 14:30:00,28.87,29.02,28.87,29.02,9620.0,27.7952,27.9396,27.7952,27.9396,9620.0
2022-09-22 14:40:00,29.03,29.03,28.9,28.9,3913.0,27.9492,27.9492,27.8241,27.8241,3913.0
2022-09-22 14:50:00,28.9,29.02,28.9,28.93,11242.0,27.8241,27.9396,27.8241,27.853,11242.0
2022-09-22 15:00:00,28.94,29.08,28.94,29.08,5845.0,27.8626,27.9974,27.8626,27.9974,5845.0
2022-09-22 15:10:00,29.09,29.16,29.07,29.08,11387.0,28.007,28.0744,27.9877,27.9974,11387.0
2022-09-22 15:20:00,29.06,29.1,29.02,29.1,10581.0,27.9781,28.0166,27.9396,28.0166,10581.0
2022-09-22 15:30:00,29.11,29.13,29.05,29.07,21621.0,28.0263,28.0455,27.9685,27.9877,21621.0
2022-09-22 15:40:00,29.08,29.14,29.07,29.1,19677.0,27.9974,28.0551,27.9877,28.0166,19677.0
2022-09-22 15:50:00,29.09,29.09,28.87,28.89,108988.0,28.007,28.007,27.7952,27.8144,108988.0
2022-09-23 09:30:00,28.0,28.01,27.54,27.58,163727.0,26.9576,26.9672,26.5147,26.5532,163727.0
2022-09-23 09:40:00,27.58,27.67,27.43,27.44,76213.0,26.5532,26.6399,26.4088,26.4184,76213.0
2022-09-23 09:50:00,27.45,27.62,27.32,27.34,60194.0,26.4281,26.5917,26.3029,26.3222,60194.0
2022-09-23 10:00:00,27.34,27.53,27.3,27.4,62127.0,26.3222,26.5051,26.2836,26.3799,62127.0
2022-09-23 10:10:00,27.36,27.39,27.26,27.32,67392.0,26.3414,26.3703,26.2451,26.3029,67392.0
2022-09-23 10:20:00,27.3,27.44,27.2,27.44,44283.0,26.2836,26.4184,26.1874,26.4184,44283.0
2022-09-23 10:30:00,27.42,27.42,27.16,27.2,68666.0,26.3992,26.3992,26.1489,26.1874,68666.0
2022-09-23 10:40:00,27.17,27.22,27.1,27.11,40943.0,26.1585,26.2066,26.0911,26.1007,40943.0
2022-09-23 10:50:00,27.12,27.18,27.08,27.09,50791.0,26.1103,26.1681,26.0718,26.0815,50791.0
2022-09-23 11:00:00,27.08,27.13,26.99,27.01,50746.0,26.0718,26.12,25.9852,26.0044,50746.0
2022-09-23 11:10:00,27.01,27.08,26.91,26.95,60915.0,26.0044,26.0718,25.9082,25.9467,60915.0
2022-09-23 11:20:00,26.94,27.08,26.93,27.06,25148.0,25.937,26.0718,25.9274,26.0526,25148.0
2022-09-23 11:30:00,27.06,27.12,27.03,27.04,29173.0,26.0526,26.1103,26.0237,26.0333,29173.0
2022-09-23 11:40:00,27.03,27.08,27.0,27.05,49975.0,26.0237,26.0718,25.9948,26.0429,49975.0
2022-09-23 11:50:00,27.05,27.08,26.98,26.98,25437.0,26.0429,26.0718,25.9756,25.9756,25437.0
2022-09-23 12:00:00,26.99,27.04,26.97,27.0,20700.0,25.9852,26.0333,25.9659,25.9948,20700.0
2022-09-23 12:10:00,26.99,27.05,26.97,27.02,17838.0,25.9852,26.0429,25.9659,26.0141,17838.0
2022-09-23 12:20:00,27.02,27.09,26.98,27.0,23360.0,26.0141,26.0815,25.9756,25.9948,23360.0
2022-09-23 12:30:00,27.0,27.0,26.9,26.93,14239.0,25.9948,25.9948,25.8985,25.9274,14239.0
2022-09-23 12:40:00,26.92,27.01,26.92,27.01,17767.0,25.9178,26.0044,25.9178,26.0044,17767.0
2022-09-23 12:50:00,27.01,27.17,27.01,27.09,37487.0,26.0044,26.1585,26.0044,26.0815,37487.0
2022-09-23 13:00:00,27.08,27.17,27.06,27.08,25887.0,26.0718,26.1585,26.0526,26.0718,25887.0
2022-09-23 13:10:00,27.06,27.19,27.04,27.19,20979.0,26.0526,26.1777,26.0333,26.1777,20979.0
2022-09-23 13:20:00,27.19,27.2,27.07,27.08,21625.0,26.1777,26.1874,26.0622,26.0718,21625.0
2022-09-23 13:30:00,27.09,27.11,26.98,26.98,15404.0,26.0815,26.1007,25.9756,25.9756,15404.0
2022-09-23 13:40:00,26.97,27.06,26.97,27.04,14905.0,25.9659,26.0526,25.9659,26.0333,14905.0
2022-09-23 13:50:00,27.06,27.11,27.01,27.08,17132.0,26.0526,26.1007,26.0044,26.0718,17132.0
2022-09-23 14:00:00,27.07,27.11,26.98,27.0,17281.0,26.0622,26.1007,25.9756,25.9948,17281.0
2022-09-23 14:10:00,27.01,27.01,26.93,26.93,16184.0,26.0044,26.0044,25.9274,25.9274,16184.0
2022-09-23 14:20:00,26.93,27.02,26.93,26.99,9941.0,25.9274,26.0141,25.9274,25.9852,9941.0
2022-09-23 14:30:00,27.0,27.0,26.93,26.94,17721.0,25.9948,25.9948,25.9274,25.937,17721.0
2022-09-23 14:40:00,26.93,26.95,26.9,26.91,41375.0,25.9274,25.9467,25.8985,25.9082,41375.0
2022-09-23 14:50:00,26.9,26.91,26.77,26.78,55244.0,25.8985,25.9082,25.7734,25.783,55244.0
2022-09-23 15:00:00,26.77,27.09,26.76,27.04,93767.0,25.7734,26.0815,25.7637,26.0333,93767.0
2022-09-23 15:10:00,27.04,27.05,26.89,26.94,75233.0,26.0333,26.0429,25.8889,25.937,75233.0
2022-09-23 15:20:00,26.94,26.98,26.89,26.94,48840.0,25.937,25.9756,25.8889,25.937,48840.0
2022-09-23 15:30:00,26.96,27.13,26.95,27.11,41899.0,25.9563,26.12,25.9467,26.1007,41899.0
2022-09-23 15:40:00,27.11,27.2,27.07,27.07,68282.0,26.1007,26.1874,26.0622,26.0622,68282.0
2022-09-23 15:50:00,27.06,27.12,26.97,27.1,174262.0,26.0526,26.1103,25.9659,26.0911,174262.0
2022-09-26 09:30:00,26.92,27.01,26.76,26.95,65590.0,25.9178,26.0044,25.7637,25.9467,65590.0
2022-09-26 09:40:00,26.93,26.96,26.72,26.85,60398.0,25.9274,25.9563,25.7252,25.8504,60398.0
2022-09-26 09:50:00,26.84,27.06,26.74,26.97,72545.0,25.8408,26.0526,25.7445,25.9659,72545.0
2022-09-26 10:00:00,26.97,27.06,26.88,27.04,27253.0,25.9659,26.0526,25.8793,26.0333,27253.0
2022-09-26 10:10:00,27.0,27.17,26.88,27.1,32211.0,25.9948,26.1585,25.8793,26.0911,32211.0
2022-09-26 10:20:00,27.08,27.24,27.03,27.14,29177.0,26.0718,26.2259,26.0237,26.1296,29177.0
2022-09-26 10:30:00,27.15,27.22,27.06,27.18,38897.0,26.1392,26.2066,26.0526,26.1681,38897.0
2022-09-26 10:40:00,27.21,27.21,26.92,26.99,40961.0,26.197,26.197,25.9178,25.9852,40961.0
2022-09-26 10:50:00,26.96,27.02,26.92,26.93,16045.0,25.9563,26.0141,25.9178,25.9274,16045.0
2022-09-26 11:00:00,26.94,26.96,26.81,26.81,16962.0,25.937,25.9563,25.8119,25.8119,16962.0
2022-09-26 11:10:00,26.8,26.92,26.79,26.79,14959.0,25.8023,25.9178,25.7926,25.7926,14959.0
2022-09-26 11:20:00,26.8,26.86,26.73,26.76,23003.0,25.8023,25.86,25.7349,25.7637,23003.0
2022-09-26 11:30:00,26.76,26.82,26.66,26.72,25733.0,25.7637,25.8215,25.6675,25.7252,25733.0
2022-09-26 11:40:00,26.71,26.72,26.51,26.58,41589.0,25.7156,25.7252,25.5231,25.5904,41589.0
2022-09-26 11:50:00,26.55,26.64,26.54,26.54,13043.0,25.5616,25.6482,25.5519,25.5519,13043.0
2022-09-26 12:00:00,26.54,26.54,26.39,26.46,22596.0,25.5519,25.5519,25.4075,25.4749,22596.0
2022-09-26 12:10:00,26.47,26.51,26.43,26.47,15138.0,25.4845,25.5231,25.446,25.4845,15138.0
2022-09-26 12:20:00,26.45,26.46,26.36,26.36,25071.0,25.4653,25.4749,25.3786,25.3786,25071.0
2022-09-26 12:30:00,26.36,26.36,26.25,26.3,18982.0,25.3786,25.3786,25.2727,25.3209,18982.0
2022-09-26 12:40:00,26.28,26.35,26.23,26.29,21976.0,25.3016,25.369,25.2535,25.3112,21976.0
2022-09-26 12:50:00,26.28,26.36,26.27,26.34,14714.0,25.3016,25.3786,25.292,25.3594,14714.0
2022-09-26 13:00:00,26.32,26.32,26.2,26.22,15417.0,25.3401,25.3401,25.2246,25.2438,15417.0
2022-09-26 13:10:00,26.22,26.24,26.12,26.15,31711.0,25.2438,25.2631,25.1476,25.1765,31711.0
2022-09-26 13:20:00,26.14,26.17,26.05,26.07,16868.0,25.1668,25.1957,25.0802,25.0994,16868.0
2022-09-26 13:30:00,26.06,26.12,25.84,25.85,67133.0,25.0898,25.1476,24.878,24.8876,67133.0
2022-09-26 13:40:00,25.86,25.95,25.84,25.89,38538.0,24.8973,24.9839,24.878,24.9261,38538.0
2022-09-26 13:50:00,25.91,25.96,25.81,25.83,22500.0,24.9454,24.9935,24.8491,24.8684,22500.0
2022-09-26 14:00:00,25.83,26.02,25.83,25.96,15661.0,24.8684,25.0513,24.8684,24.9935,15661.0
2022-09-26 14:10:00,25.95,26.0,25.95,25.99,13795.0,24.9839,25.032,24.9839,25.0224,13795.0
2022-09-26 14:20:00,25.98,25.98,25.89,25.9,13410.0,25.0128,25.0128,24.9261,24.9358,13410.0
2022-09-26 14:30:00,25.9,26.01,25.9,25.96,15303.0,24.9358,25.0417,24.9358,24.9935,15303.0
2022-09-26 14:40:00,25.97,26.16,25.87,26.12,41638.0,25.0032,25.1861,24.9069,25.1476,41638.0
2022-09-26 14:50:00,26.12,26.24,26.08,26.17,24909.0,25.1476,25.2631,25.1091,25.1957,24909.0
2022-09-26 15:00:00,26.21,26.34,26.17,26.23,33220.0,25.2342,25.3594,25.1957,25.2535,33220.0
2022-09-26 15:10:00,26.22,26.22,26.09,26.15,24072.0,25.2438,25.2438,25.1187,25.1765,24072.0
2022-09-26 15:20:00,26.14,26.15,26.05,26.09,23819.0,25.1668,25.1765,25.0802,25.1187,23819.0
2022-09-26 15:30:00,26.09,26.15,26.06,26.09,34785.0,25.1187,25.1765,25.0898,25.1187,34785.0
2022-09-26 15:40:00,26.09,26.13,26.03,26.1,80900.0,25.1187,25.1572,25.0609,25.1283,80900.0
2022-09-26 15:50:00,26.09,26.25,26.08,26.17,400529.0,25.1187,25.2727,25.1091,25.1957,400529.0
2022-09-27 09:30:00,26.59,27.01,26.59,26.91,117728.0,25.6001,26.0044,25.6001,25.9082,117728.0
2022-09-27 09:40:00,26.9,27.06,26.71,26.8,83782.0,25.8985,26.0526,25.7156,25.8023,83782.0
2022-09-27 09:50:00,26.8,26.93,26.72,26.8,37662.0,25.8023,25.9274,25.7252,25.8023,37662.0
2022-09-27 10:00:00,26.82,26.84,26.41,26.45,121245.0,25.8215,25.8408,25.4268,25.4653,121245.0
2022-09-27 10:10:00,26.43,26.72,26.43,26.69,26792.0,25.446,25.7252,25.446,25.6964,26792.0
2022-09-27 10:20:00,26.68,26.91,26.65,26.67,34027.0,25.6867,25.9082,25.6578,25.6771,34027.0
2022-09-27 10:30:00,26.66,26.92,26.66,26.72,45134.0,25.6675,25.9178,25.6675,25.7252,45134.0
2022-09-27 10:40:00,26.74,26.95,26.73,26.89,30303.0,25.7445,25.9467,25.7349,25.8889,30303.0
2022-09-27 10:50:00,26.85,26.89,26.76,26.79,21843.0,25.8504,25.8889,25.7637,25.7926,21843.0
2022-09-27 11:00:00,26.77,26.83,26.68,26.79,29032.0,25.7734,25.8311,25.6867,25.7926,29032.0
2022-09-27 11:10:00,26.82,26.82,26.65,26.66,45121.0,25.8215,25.8215,25.6578,25.6675,45121.0
2022-09-27 11:20:00,26.66,26.68,26.49,26.52,31483.0,25.6675,25.6867,25.5038,25.5327,31483.0
2022-09-27 11:30:00,26.51,26.61,26.5,26.58,33000.0,25.5231,25.6193,25.5134,25.5904,33000.0
2022-09-27 11:40:00,26.56,26.66,26.54,26.61,7912.0,25.5712,25.6675,25.5519,25.6193,7912.0
2022-09-27 11:50:00,26.63,26.64,26.47,26.49,20787.0,25.6386,25.6482,25.4845,25.5038,20787.0
2022-09-27 12:00:00,26.47,26.54,26.42,26.45,16100.0,25.4845,25.5519,25.4364,25.4653,16100.0
2022-09-27 12:10:00,26.4,26.4,26.29,26.31,30159.0,25.4171,25.4171,25.3112,25.3305,30159.0
2022-09-27 12:20:00,26.3,26.44,26.28,26.4,22237.0,25.3209,25.4557,25.3016,25.4171,22237.0
2022-09-27 12:30:00,26.4,26.49,26.38,26.38,7259.0,25.4171,25.5038,25.3979,25.3979,7259.0
2022-09-27 12:40:00,26.37,26.4,26.35,26.37,11303.0,25.3883,25.4171,25.369,25.3883,11303.0
2022-09-27 12:50:00,26.38,26.41,26.24,26.37,20914.0,25.3979,25.4268,25.2631,25.3883,20914.0
2022-09-27 13:00:00,26.35,26.35,26.23,26.29,25772.0,25.369,25.369,25.2535,25.3112,25772.0
2022-09-27 13:10:00,26.26,26.31,26.25,26.3,13916.0,25.2824,25.3305,25.2727,25.3209,13916.0
2022-09-27 13:20:00,26.27,26.31,26.24,26.28,8467.0,25.292,25.3305,25.2631,25.3016,8467.0
2022-09-27 13:30:00,26.25,26.31,26.23,26.24,19565.0,25.2727,25.3305,25.2535,25.2631,19565.0
2022-09-27 13:40:00,26.25,26.3,26.22,26.28,17059.0,25.2727,25.3209,25.2438,25.3016,17059.0
2022-09-27 13:50:00,26.26,26.3,26.24,26.3,5967.0,25.2824,25.3209,25.2631,25.3209,5967.0
2022-09-27 14:00:00,26.32,26.39,26.32,26.33,8877.0,25.3401,25.4075,25.3401,25.3498,8877.0
2022-09-27 14:10:00,26.34,26.35,26.26,26.29,13189.0,25.3594,25.369,25.2824,25.3112,13189.0
2022-09-27 14:20:00,26.29,26.34,26.27,26.34,6757.0,25.3112,25.3594,25.292,25.3594,6757.0
2022-09-27 14:30:00,26.33,26.45,26.32,26.45,9630.0,25.3498,25.4653,25.3401,25.4653,9630.0
2022-09-27 14:40:00,26.45,26.54,26.44,26.53,32530.0,25.4653,25.5519,25.4557,25.5423,32530.0
2022-09-27 14:50:00,26.51,26.54,26.48,26.51,41639.0,25.5231,25.5519,25.4942,25.5231,41639.0
2022-09-27 15:00:00,26.51,26.53,26.43,26.5,29371.0,25.5231,25.5423,25.446,25.5134,29371.0
2022-09-27 15:10:00,26.49,26.52,26.45,26.48,14815.0,25.5038,25.5327,25.4653,25.4942,14815.0
2022-09-27 15:20:00,26.49,26.54,26.41,26.42,14912.0,25.5038,25.5519,25.4268,25.4364,14912.0
2022-09-27 15:30:00,26.42,26.42,26.37,26.37,15504.0,25.4364,25.4364,25.3883,25.3883,15504.0
2022-09-27 15:40:00,26.35,26.44,26.32,26.34,37407.0,25.369,25.4557,25.3401,25.3594,37407.0
2022-09-27 15:50:00,26.34,26.36,26.24,26.28,91932.0,25.3594,25.3786,25.2631,25.3016,91932.0
2022-09-28 09:30:00,26.86,27.19,26.82,27.11,147611.0,25.86,26.1777,25.8215,26.1007,147611.0
2022-09-28 09:40:00,27.11,27.63,27.05,27.57,107556.0,26.1007,26.6014,26.0429,26.5436,107556.0
2022-09-28 09:50:00,27.57,27.66,27.46,27.54,61886.0,26.5436,26.6302,26.4377,26.5147,61886.0
2022-09-28 10:00:00,27.52,27.71,27.5,27.63,65534.0,26.4954,26.6784,26.4762,26.6014,65534.0
2022-09-28 10:10:00,27.6,27.82,27.6,27.69,81252.0,26.5725,26.7843,26.5725,26.6591,81252.0
2022-09-28 10:20:00,27.69,27.79,27.58,27.78,62906.0,26.6591,26.7554,26.5532,26.7458,62906.0
2022-09-28 10:30:00,27.79,27.85,27.68,27.68,36918.0,26.7554,26.8132,26.6495,26.6495,36918.0
2022-09-28 10:40:00,27.67,27.84,27.65,27.82,23341.0,26.6399,26.8035,26.6206,26.7843,23341.0
2022-09-28 10:50:00,27.82,27.83,27.68,27.7,27874.0,26.7843,26.7939,26.6495,26.6687,27874.0
2022-09-28 11:00:00,27.67,27.85,27.65,27.74,24355.0,26.6399,26.8132,26.6206,26.7073,24355.0
2022-09-28 11:10:00,27.72,27.82,27.71,27.79,31462.0,26.688,26.7843,26.6784,26.7554,31462.0
2022-09-28 11:20:00,27.79,27.85,27.71,27.72,33465.0,26.7554,26.8132,26.6784,26.688,33465.0
2022-09-28 11:30:00,27.73,27.75,27.64,27.65,21916.0,26.6976,26.7169,26.611,26.6206,21916.0
2022-09-28 11:40:00,27.69,27.87,27.67,27.87,24704.0,26.6591,26.8324,26.6399,26.8324,24704.0
2022-09-28 11:50:00,27.87,28.01,27.87,28.01,23635.0,26.8324,26.9672,26.8324,26.9672,23635.0
2022-09-28 12:00:00,28.03,28.11,28.02,28.05,35518.0,26.9865,27.0635,26.9768,27.0057,35518.0
2022-09-28 12:10:00,28.05,28.12,28.0,28.01,28443.0,27.0057,27.0731,26.9576,26.9672,28443.0
2022-09-28 12:20:00,28.02,28.02,27.88,27.92,17247.0,26.9768,26.9768,26.842,26.8806,17247.0
2022-09-28 12:30:00,27.92,28.0,27.92,27.96,16568.0,26.8806,26.9576,26.8806,26.9191,16568.0
2022-09-28 12:40:00,27.96,28.02,27.96,27.99,22504.0,26.9191,26.9768,26.9191,26.948,22504.0
2022-09-28 12:50:00,27.98,28.03,27.93,27.99,12843.0,26.9383,26.9865,26.8902,26.948,12843.0
2022-09-28 13:00:00,27.99,28.11,27.96,28.1,46546.0,26.948,27.0635,26.9191,27.0539,46546.0
2022-09-28 13:10:00,28.1,28.2,28.07,28.16,37667.0,27.0539,27.1501,27.025,27.1116,37667.0
2022-09-28 13:20:00,28.2,28.2,28.06,28.11,27027.0,27.1501,27.1501,27.0153,27.0635,27027.0
2022-09-28 13:30:00,28.09,28.21,28.09,28.21,12841.0,27.0442,27.1598,27.0442,27.1598,12841.0
2022-09-28 13:40:00,28.2,28.23,28.13,28.14,33943.0,27.1501,27.179,27.0827,27.0924,33943.0
2022-09-28 13:50:00,28.14,28.16,28.09,28.16,27465.0,27.0924,27.1116,27.0442,27.1116,27465.0
2022-09-28 14:00:00,28.16,28.22,28.14,28.22,12323.0,27.1116,27.1694,27.0924,27.1694,12323.0
2022-09-28 14:10:00,28.2,28.24,28.19,28.23,7898.0,27.1501,27.1886,27.1405,27.179,7898.0
2022-09-28 14:20:00,28.23,28.25,28.18,28.19,16047.0,27.179,27.1983,27.1309,27.1405,16047.0
2022-09-28 14:30:00,28.21,28.25,28.17,28.24,16285.0,27.1598,27.1983,27.1213,27.1886,16285.0
2022-09-28 14:40:00,28.22,28.23,28.14,28.2,18887.0,27.1694,27.179,27.0924,27.1501,18887.0
2022-09-28 14:50:00,28.19,28.25,28.19,28.25,19215.0,27.1405,27.1983,27.1405,27.1983,19215.0
2022-09-28 15:00:00,28.24,28.32,28.23,28.27,33595.0,27.1886,27.2657,27.179,27.2175,33595.0
2022-09-28 15:10:00,28.28,28.31,28.23,28.25,18214.0,27.2272,27.256,27.179,27.1983,18214.0
2022-09-28 15:20:00,28.25,28.3,28.23,28.23,26747.0,27.1983,27.2464,27.179,27.179,26747.0
2022-09-28 15:30:00,28.22,28.3,28.21,28.3,28231.0,27.1694,27.2464,27.1598,27.2464,28231.0
2022-09-28 15:40:00,28.29,28.3,28.22,28.28,66658.0,27.2368,27.2464,27.1694,27.2272,66658.0
2022-09-28 15:50:00,28.28,28.37,28.25,28.33,233262.0,27.2272,27.3138,27.1983,27.2753,233262.0
2022-09-29 09:30:00,28.02,28.15,27.91,27.95,138253.0,26.9768,27.102,26.8709,26.9094,138253.0
2022-09-29 09:40:00,27.96,28.02,27.73,27.93,114143.0,26.9191,26.9768,26.6976,26.8902,114143.0
2022-09-29 09:50:00,27.93,28.12,27.93,27.95,39808.0,26.8902,27.0731,26.8902,26.9094,39808.0
2022-09-29 10:00:00,27.94,28.02,27.73,27.88,50735.0,26.8998,26.9768,26.6976,26.842,50735.0
2022-09-29 10:10:00,27.85,27.88,27.58,27.61,49577.0,26.8132,26.842,26.5532,26.5821,49577.0
2022-09-29 10:20:00,27.59,27.81,27.59,27.78,82333.0,26.5628,26.7747,26.5628,26.7458,82333.0
2022-09-29 10:30:00,27.73,27.76,27.61,27.69,31132.0,26.6976,26.7265,26.5821,26.6591,31132.0
2022-09-29 10:40:00,27.72,27.87,27.68,27.86,31841.0,26.688,26.8324,26.6495,26.8228,31841.0
2022-09-29 10:50:00,27.88,28.1,27.88,28.1,58210.0,26.842,27.0539,26.842,27.0539,58210.0
2022-09-29 11:00:00,28.1,28.51,28.1,28.5,64847.0,27.0539,27.4486,27.0539,27.439,64847.0
2022-09-29 11:10:00,28.5,28.54,28.27,28.31,54478.0,27.439,27.4775,27.2175,27.256,54478.0
2022-09-29 11:20:00,28.28,28.38,28.23,28.35,12740.0,27.2272,27.3234,27.179,27.2945,12740.0
2022-09-29 11:30:00,28.34,28.45,28.3,28.37,17018.0,27.2849,27.3908,27.2464,27.3138,17018.0
2022-09-29 11:40:00,28.36,28.42,28.33,28.41,14783.0,27.3042,27.3619,27.2753,27.3523,14783.0
2022-09-29 11:50:00,28.4,28.41,28.25,28.25,15896.0,27.3427,27.3523,27.1983,27.1983,15896.0
2022-09-29 12:00:00,28.25,28.46,28.25,28.45,17187.0,27.1983,27.4005,27.1983,27.3908,17187.0
2022-09-29 12:10:00,28.47,28.47,28.29,28.29,18380.0,27.4101,27.4101,27.2368,27.2368,18380.0
2022-09-29 12:20:00,28.29,28.36,28.26,28.26,15078.0,27.2368,27.3042,27.2079,27.2079,15078.0
2022-09-29 12:30:00,28.25,28.35,28.25,28.35,4804.0,27.1983,27.2945,27.1983,27.2945,4804.0
2022-09-29 12:40:00,28.36,28.44,28.35,28.36,9284.0,27.3042,27.3812,27.2945,27.3042,9284.0
2022-09-29 12:50:00,28.35,28.41,28.34,28.35,7625.0,27.2945,27.3523,27.2849,27.2945,7625.0
2022-09-29 13:00:00,28.33,28.33,28.24,28.24,23604.0,27.2753,27.2753,27.1886,27.1886,23604.0
2022-09-29 13:10:00,28.23,28.29,28.22,28.29,8363.0,27.179,27.2368,27.1694,27.2368,8363.0
2022-09-29 13:20:00,28.26,28.34,28.25,28.29,11025.0,27.2079,27.2849,27.1983,27.2368,11025.0
2022-09-29 13:30:00,28.24,28.33,28.22,28.3,18619.0,27.1886,27.2753,27.1694,27.2464,18619.0
2022-09-29 13:40:00,28.3,28.3,28.18,28.2,12735.0,27.2464,27.2464,27.1309,27.1501,12735.0
2022-09-29 13:50:00,28.21,28.22,28.14,28.19,9194.0,27.1598,27.1694,27.0924,27.1405,9194.0
2022-09-29 14:00:00,28.19,28.27,28.14,28.23,9514.0,27.1405,27.2175,27.0924,27.179,9514.0
2022-09-29 14:10:00,28.22,28.25,28.21,28.21,6144.0,27.1694,27.1983,27.1598,27.1598,6144.0
2022-09-29 14:20:00,28.2,28.28,28.2,28.28,6944.0,27.1501,27.2272,27.1501,27.2272,6944.0
2022-09-29 14:30:00,28.26,28.31,28.19,28.27,6109.0,27.2079,27.256,27.1405,27.2175,6109.0
2022-09-29 14:40:00,28.3,28.32,28.27,28.3,7164.0,27.2464,27.2657,27.2175,27.2464,7164.0
2022-09-29 14:50:00,28.3,28.3,28.24,28.24,12854.0,27.2464,27.2464,27.1886,27.1886,12854.0
2022-09-29 15:00:00,28.23,28.28,28.16,28.16,13931.0,27.179,27.2272,27.1116,27.1116,13931.0
2022-09-29 15:10:00,28.15,28.31,28.15,28.29,38292.0,27.102,27.256,27.102,27.2368,38292.0
2022-09-29 15:20:00,28.29,28.3,28.26,28.28,17847.0,27.2368,27.2464,27.2079,27.2272,17847.0
2022-09-29 15:30:00,28.29,28.57,28.29,28.56,49309.0,27.2368,27.5064,27.2368,27.4967,49309.0
2022-09-29 15:40:00,28.57,28.64,28.5,28.51,71234.0,27.5064,27.5738,27.439,27.4486,71234.0
2022-09-29 15:50:00,28.51,28.6,28.5,28.59,93879.0,27.4486,27.5352,27.439,27.5256,93879.0
2022-09-30 09:30:00,28.53,28.73,28.37,28.56,114032.0,27.4678,27.6604,27.3138,27.4967,114032.0
2022-09-30 09:40:00,28.54,28.81,28.44,28.79,56399.0,27.4775,27.7374,27.3812,27.7182,56399.0
2022-09-30 09:50:00,28.69,28.92,28.68,28.88,23166.0,27.6219,27.8433,27.6123,27.8048,23166.0
2022-09-30 10:00:00,28.9,29.08,28.83,29.05,35894.0,27.8241,27.9974,27.7567,27.9685,35894.0
2022-09-30 10:10:00,29.05,29.21,29.05,29.18,38683.0,27.9685,28.1225,27.9685,28.0936,38683.0
2022-09-30 10:20:00,29.14,29.34,29.14,29.31,22866.0,28.0551,28.2477,28.0551,28.2188,22866.0
2022-09-30 10:30:00,29.31,29.54,29.3,29.54,31833.0,28.2188,28.4402,28.2092,28.4402,31833.0
2022-09-30 10:40:00,29.55,29.57,29.37,29.52,34597.0,28.4499,28.4691,28.2766,28.421,34597.0
2022-09-30 10:50:00,29.53,29.62,29.45,29.54,23961.0,28.4306,28.5173,28.3536,28.4402,23961.0
2022-09-30 11:00:00,29.52,29.79,29.51,29.78,37656.0,28.421,28.6809,28.4114,28.6713,37656.0
2022-09-30 11:10:00,29.79,29.89,29.76,29.78,36129.0,28.6809,28.7772,28.6521,28.6713,36129.0
2022-09-30 11:20:00,29.77,29.92,29.75,29.81,29311.0,28.6617,28.8061,28.6424,28.7002,29311.0
2022-09-30 11:30:00,29.81,29.82,29.7,29.71,35584.0,28.7002,28.7098,28.5943,28.6039,35584.0
2022-09-30 11:40:00,29.72,29.72,29.61,29.62,17918.0,28.6135,28.6135,28.5076,28.5173,17918.0
2022-09-30 11:50:00,29.59,29.6,29.47,29.55,26603.0,28.4884,28.498,28.3729,28.4499,26603.0
2022-09-30 12:00:00,29.57,29.57,29.44,29.48,8712.0,28.4691,28.4691,28.344,28.3825,8712.0
2022-09-30 12:10:00,29.47,29.52,29.43,29.43,14754.0,28.3729,28.421,28.3343,28.3343,14754.0
2022-09-30 12:20:00,29.41,29.46,29.36,29.4,27805.0,28.3151,28.3632,28.2669,28.3055,27805.0
2022-09-30 12:30:00,29.39,29.4,29.33,29.38,18062.0,28.2958,28.3055,28.2381,28.2862,18062.0
2022-09-30 12:40:00,29.37,29.39,29.35,29.38,12945.0,28.2766,28.2958,28.2573,28.2862,12945.0
2022-09-30 12:50:00,29.4,29.47,29.38,29.44,9883.0,28.3055,28.3729,28.2862,28.344,9883.0
2022-09-30 13:00:00,29.43,29.45,29.37,29.44,14682.0,28.3343,28.3536,28.2766,28.344,14682.0
2022-09-30 13:10:00,29.46,29.5,29.42,29.42,9751.0,28.3632,28.4017,28.3247,28.3247,9751.0
2022-09-30 13:20:00,29.41,29.53,29.37,29.52,7403.0,28.3151,28.4306,28.2766,28.421,7403.0
2022-09-30 13:30:00,29.53,29.59,29.5,29.55,13157.0,28.4306,28.4884,28.4017,28.4499,13157.0
2022-09-30 13:40:00,29.55,29.59,29.54,29.56,22392.0,28.4499,28.4884,28.4402,28.4595,22392.0
2022-09-30 13:50:00,29.55,29.64,29.55,29.6,10613.0,28.4499,28.5365,28.4499,28.498,10613.0
2022-09-30 14:00:00,29.59,29.65,29.59,29.64,12157.0,28.4884,28.5462,28.4884,28.5365,12157.0
2022-09-30 14:10:00,29.65,29.69,29.64,29.67,7466.0,28.5462,28.5847,28.5365,28.5654,7466.0
2022-09-30 14:20:00,29.66,29.78,29.66,29.76,34114.0,28.5558,28.6713,28.5558,28.6521,34114.0
2022-09-30 14:30:00,29.77,29.77,29.65,29.68,24693.0,28.6617,28.6617,28.5462,28.575,24693.0
2022-09-30 14:40:00,29.67,29.67,29.51,29.6,37563.0,28.5654,28.5654,28.4114,28.498,37563.0
2022-09-30 14:50:00,29.61,29.61,29.5,29.51,17398.0,28.5076,28.5076,28.4017,28.4114,17398.0
2022-09-30 15:00:00,29.5,29.65,29.5,29.58,15829.0,28.4017,28.5462,28.4017,28.4788,15829.0
2022-09-30 15:10:00,29.57,29.6,29.5,29.6,28347.0,28.4691,28.498,28.4017,28.498,28347.0
2022-09-30 15:20:00,29.59,29.6,29.5,29.58,21062.0,28.4884,28.498,28.4017,28.4788,21062.0
2022-09-30 15:30:00,29.59,29.6,29.41,29.47,41758.0,28.4884,28.498,28.3151,28.3729,41758.0
2022-09-30 15:40:00,29.46,29.57,29.46,29.57,69746.0,28.3632,28.4691,28.3632,28.4691,69746.0
2022-09-30 15:50:00,29.57,29.57,29.39,29.45,116957.0,28.4691,28.4691,28.2958,28.3536,116957.0
2022-10-03 09:30:00,29.99,30.22,29.85,29.99,121643.0,28.8735,29.0949,28.7387,28.8735,121643.0
2022-10-03 09:40:00,30.01,30.4,29.88,30.36,122853.0,28.8927,29.2682,28.7676,29.2297,122853.0
2022-10-03 09:50:00,30.36,30.38,30.11,30.15,56853.0,29.2297,29.249,28.989,29.0275,56853.0
2022-10-03 10:00:00,30.15,30.66,30.15,30.48,127538.0,29.0275,29.5185,29.0275,29.3453,127538.0
2022-10-03 10:10:00,30.5,30.5,30.13,30.17,55817.0,29.3645,29.3645,29.0083,29.0468,55817.0
2022-10-03 10:20:00,30.17,30.81,30.17,30.47,181103.0,29.0468,29.663,29.0468,29.3356,181103.0
2022-10-03 10:30:00,30.5,30.75,30.48,30.65,95211.0,29.3645,29.6052,29.3453,29.5089,95211.0
2022-10-03 10:40:00,30.62,30.63,30.47,30.63,33903.0,29.48,29.4897,29.3356,29.4897,33903.0
2022-10-03 10:50:00,30.64,30.7,30.52,30.67,28758.0,29.4993,29.5571,29.3838,29.5282,28758.0
2022-10-03 11:00:00,30.67,30.75,30.63,30.63,23795.0,29.5282,29.6052,29.4897,29.4897,23795.0
2022-10-03 11:10:00,30.65,30.78,30.6,30.66,48117.0,29.5089,29.6341,29.4608,29.5185,48117.0
2022-10-03 11:20:00,30.68,30.69,30.56,30.63,45732.0,29.5378,29.5474,29.4223,29.4897,45732.0
2022-10-03 11:30:00,30.63,30.67,30.48,30.49,48625.0,29.4897,29.5282,29.3453,29.3549,48625.0
2022-10-03 11:40:00,30.53,30.63,30.46,30.59,24474.0,29.3934,29.4897,29.326,29.4512,24474.0
2022-10-03 11:50:00,30.61,30.66,30.56,30.57,32729.0,29.4704,29.5185,29.4223,29.4319,32729.0
2022-10-03 12:00:00,30.59,30.82,30.58,30.81,28843.0,29.4512,29.6726,29.4415,29.663,28843.0
2022-10-03 12:10:00,30.79,30.79,30.62,30.68,11799.0,29.6437,29.6437,29.48,29.5378,11799.0
2022-10-03 12:20:00,30.73,30.73,30.59,30.63,22459.0,29.5859,29.5859,29.4512,29.4897,22459.0
2022-10-03 12:30:00,30.59,30.68,30.56,30.67,18927.0,29.4512,29.5378,29.4223,29.5282,18927.0
2022-10-03 12:40:00,30.68,30.7,30.62,30.62,26410.0,29.5378,29.5571,29.48,29.48,26410.0
2022-10-03 12:50:00,30.62,30.71,30.61,30.71,17839.0,29.48,29.5667,29.4704,29.5667,17839.0
2022-10-03 13:00:00,30.74,30.8,30.67,30.76,21023.0,29.5956,29.6533,29.5282,29.6148,21023.0
2022-10-03 13:10:00,30.76,30.81,30.7,30.74,32290.0,29.6148,29.663,29.5571,29.5956,32290.0
2022-10-03 13:20:00,30.77,30.85,30.77,30.81,12031.0,29.6245,29.7015,29.6245,29.663,12031.0
2022-10-03 13:30:00,30.83,30.96,30.83,30.89,20890.0,29.6822,29.8074,29.6822,29.74,20890.0
2022-10-03 13:40:00,30.89,30.95,30.88,30.94,11011.0,29.74,29.7978,29.7304,29.7881,11011.0
2022-10-03 13:50:00,30.94,30.96,30.81,30.83,12379.0,29.7881,29.8074,29.663,29.6822,12379.0
2022-10-03 14:00:00,30.81,30.86,30.75,30.78,13733.0,29.663,29.7111,29.6052,29.6341,13733.0
2022-10-03 14:10:00,30.77,30.79,30.72,30.73,11807.0,29.6245,29.6437,29.5763,29.5859,11807.0
2022-10-03 14:20:00,30.74,30.78,30.7,30.77,21562.0,29.5956,29.6341,29.5571,29.6245,21562.0
2022-10-03 14:30:00,30.76,30.82,30.74,30.81,19109.0,29.6148,29.6726,29.5956,29.663,19109.0
2022-10-03 14:40:00,30.8,30.82,30.76,30.77,33256.0,29.6533,29.6726,29.6148,29.6245,33256.0
2022-10-03 14:50:00,30.78,30.91,30.78,30.87,24117.0,29.6341,29.7592,29.6341,29.7207,24117.0
2022-10-03 15:00:00,30.87,30.87,30.77,30.79,27504.0,29.7207,29.7207,29.6245,29.6437,27504.0
2022-10-03 15:10:00,30.78,30.78,30.73,30.73,28380.0,29.6341,29.6341,29.5859,29.5859,28380.0
2022-10-03 15:20:00,30.73,30.84,30.73,30.77,28850.0,29.5859,29.6918,29.5859,29.6245,28850.0
2022-10-03 15:30:00,30.77,30.81,30.74,30.79,21079.0,29.6245,29.663,29.5956,29.6437,21079.0
2022-10-03 15:40:00,30.79,30.88,30.77,30.88,100430.0,29.6437,29.7304,29.6245,29.7304,100430.0
2022-10-03 15:50:00,30.89,31.0,30.83,30.94,177510.0,29.74,29.8459,29.6822,29.7881,177510.0
2022-10-04 09:30:00,31.65,31.67,31.36,31.67,155170.0,30.4717,30.4909,30.1925,30.4909,155170.0
2022-10-04 09:40:00,31.66,31.7,31.31,31.46,57815.0,30.4813,30.5198,30.1444,30.2888,57815.0
2022-10-04 09:50:00,31.43,31.47,31.3,31.42,43914.0,30.2599,30.2984,30.1347,30.2503,43914.0
2022-10-04 10:00:00,31.42,31.74,31.42,31.56,82508.0,30.2503,30.5583,30.2503,30.385,82508.0
2022-10-04 10:10:00,31.57,31.65,31.5,31.52,36856.0,30.3947,30.4717,30.3273,30.3465,36856.0
2022-10-04 10:20:00,31.51,31.55,31.41,31.44,32376.0,30.3369,30.3754,30.2406,30.2695,32376.0
2022-10-04 10:30:00,31.45,31.68,31.41,31.68,25181.0,30.2791,30.5006,30.2406,30.5006,25181.0
2022-10-04 10:40:00,31.68,32.05,31.66,32.03,64056.0,30.5006,30.8568,30.4813,30.8375,64056.0
2022-10-04 10:50:00,32.03,32.04,31.9,32.0,42970.0,30.8375,30.8472,30.7124,30.8087,42970.0
2022-10-04 11:00:00,32.0,32.06,31.95,32.02,21359.0,30.8087,30.8664,30.7605,30.8279,21359.0
2022-10-04 11:10:00,32.03,32.06,31.95,31.98,23485.0,30.8375,30.8664,30.7605,30.7894,23485.0
2022-10-04 11:20:00,31.94,32.11,31.92,32.08,20430.0,30.7509,30.9146,30.7316,30.8857,20430.0
2022-10-04 11:30:00,32.08,32.19,32.01,32.04,44366.0,30.8857,30.9916,30.8183,30.8472,44366.0
2022-10-04 11:40:00,32.06,32.12,31.89,31.91,37863.0,30.8664,30.9242,30.7028,30.722,37863.0
2022-10-04 11:50:00,31.91,32.13,31.91,32.09,26522.0,30.722,30.9338,30.722,30.8953,26522.0
2022-10-04 12:00:00,32.11,32.17,32.09,32.16,12313.0,30.9146,30.9723,30.8953,30.9627,12313.0
2022-10-04 12:10:00,32.18,32.23,32.14,32.16,16990.0,30.982,31.0301,30.9435,30.9627,16990.0
2022-10-04 12:20:00,32.18,32.34,32.17,32.32,15461.0,30.982,31.136,30.9723,31.1167,15461.0
2022-10-04 12:30:00,32.31,32.33,32.24,32.31,15856.0,31.1071,31.1264,31.0397,31.1071,15856.0
2022-10-04 12:40:00,32.31,32.32,32.18,32.18,27777.0,31.1071,31.1167,30.982,30.982,27777.0
2022-10-04 12:50:00,32.15,32.15,31.97,32.03,26746.0,30.9531,30.9531,30.7798,30.8375,26746.0
2022-10-04 13:00:00,32.02,32.04,31.95,31.96,18784.0,30.8279,30.8472,30.7605,30.7702,18784.0
2022-10-04 13:10:00,31.95,31.95,31.74,31.75,21152.0,30.7605,30.7605,30.5583,30.568,21152.0
2022-10-04 13:20:00,31.75,31.84,31.72,31.77,14663.0,30.568,30.6546,30.5391,30.5872,14663.0
2022-10-04 13:30:00,31.79,31.79,31.65,31.71,25557.0,30.6065,30.6065,30.4717,30.5295,25557.0
2022-10-04 13:40:00,31.67,31.69,31.64,31.65,33325.0,30.4909,30.5102,30.4621,30.4717,33325.0
2022-10-04 13:50:00,31.69,31.88,31.66,31.87,18933.0,30.5102,30.6931,30.4813,30.6835,18933.0
2022-10-04 14:00:00,31.87,31.93,31.84,31.91,14057.0,30.6835,30.7413,30.6546,30.722,14057.0
2022-10-04 14:10:00,31.9,31.9,31.76,31.83,11992.0,30.7124,30.7124,30.5776,30.645,11992.0
2022-10-04 14:20:00,31.84,31.89,31.81,31.82,24574.0,30.6546,30.7028,30.6257,30.6354,24574.0
2022-10-04 14:30:00,31.82,31.84,31.8,31.81,14626.0,30.6354,30.6546,30.6161,30.6257,14626.0
2022-10-04 14:40:00,31.8,31.91,31.8,31.89,12660.0,30.6161,30.722,30.6161,30.7028,12660.0
2022-10-04 14:50:00,31.89,31.92,31.86,31.89,47488.0,30.7028,30.7316,30.6739,30.7028,47488.0
2022-10-04 15:00:00,31.89,31.93,31.76,31.76,57266.0,30.7028,30.7413,30.5776,30.5776,57266.0
2022-10-04 15:10:00,31.76,31.86,31.64,31.86,35759.0,30.5776,30.6739,30.4621,30.6739,35759.0
2022-10-04 15:20:00,31.86,31.93,31.84,31.92,34046.0,30.6739,30.7413,30.6546,30.7316,34046.0
2022-10-04 15:30:00,31.92,31.97,31.87,31.96,23813.0,30.7316,30.7798,30.6835,30.7702,23813.0
2022-10-04 15:40:00,31.95,31.97,31.91,31.94,38329.0,30.7605,30.7798,30.722,30.7509,38329.0
2022-10-04 15:50:00,31.94,31.98,31.85,31.91,101874.0,30.7509,30.7894,30.6642,30.722,101874.0
2022-10-05 09:30:00,31.09,31.09,30.7,30.77,256649.0,29.9325,29.9325,29.5571,29.6245,256649.0
2022-10-05 09:40:00,30.73,30.89,30.49,30.79,87086.0,29.5859,29.74,29.3549,29.6437,87086.0
2022-10-05 09:50:00,30.78,30.87,30.68,30.82,37869.0,29.6341,29.7207,29.5378,29.6726,37869.0
2022-10-05 10:00:00,30.81,30.81,30.37,30.72,87527.0,29.663,29.663,29.2393,29.5763,87527.0
2022-10-05 10:10:00,30.73,30.77,30.53,30.6,80365.0,29.5859,29.6245,29.3934,29.4608,80365.0
2022-10-05 10:20:00,30.58,30.68,30.47,30.52,41878.0,29.4415,29.5378,29.3356,29.3838,41878.0
2022-10-05 10:30:00,30.52,30.8,30.51,30.8,42805.0,29.3838,29.6533,29.3741,29.6533,42805.0
2022-10-05 10:40:00,30.78,30.89,30.74,30.83,29055.0,29.6341,29.74,29.5956,29.6822,29055.0
2022-10-05 10:50:00,30.81,30.89,30.75,30.87,30626.0,29.663,29.74,29.6052,29.7207,30626.0
2022-10-05 11:00:00,30.91,30.99,30.85,30.98,33193.0,29.7592,29.8363,29.7015,29.8266,33193.0
2022-10-05 11:10:00,30.98,31.02,30.87,30.91,16309.0,29.8266,29.8651,29.7207,29.7592,16309.0
2022-10-05 11:20:00,30.9,30.98,30.84,30.91,28660.0,29.7496,29.8266,29.6918,29.7592,28660.0
2022-10-05 11:30:00,30.94,30.99,30.87,30.94,43317.0,29.7881,29.8363,29.7207,29.7881,43317.0
2022-10-05 11:40:00,30.93,30.93,30.72,30.73,69073.0,29.7785,29.7785,29.5763,29.5859,69073.0
2022-10-05 11:50:00,30.73,30.77,30.66,30.77,55962.0,29.5859,29.6245,29.5185,29.6245,55962.0
2022-10-05 12:00:00,30.78,30.83,30.66,30.76,34379.0,29.6341,29.6822,29.5185,29.6148,34379.0
2022-10-05 12:10:00,30.78,30.99,30.77,30.96,26138.0,29.6341,29.8363,29.6245,29.8074,26138.0
2022-10-05 12:20:00,30.96,30.96,30.84,30.86,18033.0,29.8074,29.8074,29.6918,29.7111,18033.0
2022-10-05 12:30:00,30.87,30.92,30.82,30.83,7681.0,29.7207,29.7689,29.6726,29.6822,7681.0
2022-10-05 12:40:00,30.82,30.89,30.76,30.88,13768.0,29.6726,29.74,29.6148,29.7304,13768.0
2022-10-05 12:50:00,30.87,30.87,30.78,30.79,30272.0,29.7207,29.7207,29.6341,29.6437,30272.0
2022-10-05 13:00:00,30.78,30.98,30.77,30.95,12950.0,29.6341,29.8266,29.6245,29.7978,12950.0
2022-10-05 13:10:00,30.94,31.12,30.92,31.12,21028.0,29.7881,29.9614,29.7689,29.9614,21028.0
2022-10-05 13:20:00,31.13,31.16,30.99,31.01,43269.0,29.9711,29.9999,29.8363,29.8555,43269.0
2022-10-05 13:30:00,31.01,31.04,30.96,30.96,23437.0,29.8555,29.8844,29.8074,29.8074,23437.0
2022-10-05 13:40:00,30.96,31.06,30.93,31.0,45432.0,29.8074,29.9037,29.7785,29.8459,45432.0
2022-10-05 13:50:00,30.99,31.08,30.97,31.02,11774.0,29.8363,29.9229,29.817,29.8651,11774.0
2022-10-05 14:00:00,31.01,31.12,31.01,31.01,15636.0,29.8555,29.9614,29.8555,29.8555,15636.0
2022-10-05 14:10:00,31.0,31.15,30.99,31.12,19540.0,29.8459,29.9903,29.8363,29.9614,19540.0
2022-10-05 14:20:00,31.11,31.12,31.05,31.07,15011.0,29.9518,29.9614,29.894,29.9133,15011.0
2022-10-05 14:30:00,31.07,31.14,31.04,31.11,15721.0,29.9133,29.9807,29.8844,29.9518,15721.0
2022-10-05 14:40:00,31.12,31.2,31.1,31.16,20714.0,29.9614,30.0384,29.9422,29.9999,20714.0
2022-10-05 14:50:00,31.16,31.22,31.12,31.21,17012.0,29.9999,30.0577,29.9614,30.0481,17012.0
2022-10-05 15:00:00,31.24,31.29,31.21,31.24,24367.0,30.077,30.1251,30.0481,30.077,24367.0
2022-10-05 15:10:00,31.23,31.25,31.18,31.24,16208.0,30.0673,30.0866,30.0192,30.077,16208.0
2022-10-05 15:20:00,31.22,31.23,31.18,31.2,14940.0,30.0577,30.0673,30.0192,30.0384,14940.0
2022-10-05 15:30:00,31.22,31.35,31.22,31.33,22087.0,30.0577,30.1829,30.0577,30.1636,22087.0
2022-10-05 15:40:00,31.32,31.38,31.31,31.31,30733.0,30.154,30.2117,30.1444,30.1444,30733.0
2022-10-05 15:50:00,31.31,31.4,31.25,31.39,113303.0,30.1444,30.231,30.0866,30.2214,113303.0
2022-10-06 09:30:00,31.21,31.61,31.11,31.5,92900.0,30.0481,30.4332,29.9518,30.3273,92900.0
2022-10-06 09:40:00,31.53,31.67,31.24,31.28,36700.0,30.3562,30.4909,30.077,30.1155,36700.0
2022-10-06 09:50:00,31.29,31.49,31.19,31.47,43196.0,30.1251,30.3176,30.0288,30.2984,43196.0
2022-10-06 10:00:00,31.45,31.48,31.1,31.13,53248.0,30.2791,30.308,29.9422,29.9711,53248.0
2022-10-06 10:10:00,31.14,31.28,31.06,31.18,28400.0,29.9807,30.1155,29.9037,30.0192,28400.0
2022-10-06 10:20:00,31.21,31.22,31.0,31.0,29856.0,30.0481,30.0577,29.8459,29.8459,29856.0
2022-10-06 10:30:00,30.99,31.09,30.95,31.07,26983.0,29.8363,29.9325,29.7978,29.9133,26983.0
2022-10-06 10:40:00,31.1,31.28,31.1,31.28,21456.0,29.9422,30.1155,29.9422,30.1155,21456.0
2022-10-06 10:50:00,31.28,31.29,31.17,31.26,24002.0,30.1155,30.1251,30.0096,30.0962,24002.0
2022-10-06 11:00:00,31.26,31.29,31.12,31.15,15838.0,30.0962,30.1251,29.9614,29.9903,15838.0
2022-10-06 11:10:00,31.16,31.28,31.1,31.28,24002.0,29.9999,30.1155,29.9422,30.1155,24002.0
2022-10-06 11:20:00,31.27,31.27,31.14,31.19,24194.0,30.1058,30.1058,29.9807,30.0288,24194.0
2022-10-06 11:30:00,31.14,31.14,31.02,31.04,25542.0,29.9807,29.9807,29.8651,29.8844,25542.0
2022-10-06 11:40:00,31.03,31.08,31.02,31.08,24397.0,29.8748,29.9229,29.8651,29.9229,24397.0
2022-10-06 11:50:00,31.04,31.11,30.85,30.87,25662.0,29.8844,29.9518,29.7015,29.7207,25662.0
2022-10-06 12:00:00,30.87,30.93,30.83,30.9,17235.0,29.7207,29.7785,29.6822,29.7496,17235.0
2022-10-06 12:10:00,30.9,30.96,30.83,30.94,26133.0,29.7496,29.8074,29.6822,29.7881,26133.0
2022-10-06 12:20:00,30.93,31.11,30.93,31.11,9783.0,29.7785,29.9518,29.7785,29.9518,9783.0
2022-10-06 12:30:00,31.12,31.18,31.07,31.17,14480.0,29.9614,30.0192,29.9133,30.0096,14480.0
2022-10-06 12:40:00,31.18,31.25,31.17,31.23,13331.0,30.0192,30.0866,30.0096,30.0673,13331.0
2022-10-06 12:50:00,31.22,31.22,31.15,31.17,9336.0,30.0577,30.0577,29.9903,30.0096,9336.0
2022-10-06 13:00:00,31.18,31.19,31.14,31.16,8796.0,30.0192,30.0288,29.9807,29.9999,8796.0
2022-10-06 13:10:00,31.16,31.28,31.13,31.28,13785.0,29.9999,30.1155,29.9711,30.1155,13785.0
2022-10-06 13:20:00,31.29,31.32,31.23,31.29,16974.0,30.1251,30.154,30.0673,30.1251,16974.0
2022-10-06 13:30:00,31.27,31.27,31.2,31.24,6670.0,30.1058,30.1058,30.0384,30.077,6670.0
2022-10-06 13:40:00,31.25,31.31,31.25,31.31,7622.0,30.0866,30.1444,30.0866,30.1444,7622.0
2022-10-06 13:50:00,31.29,31.31,31.24,31.24,11874.0,30.1251,30.1444,30.077,30.077,11874.0
2022-10-06 14:00:00,31.22,31.33,31.19,31.32,15037.0,30.0577,30.1636,30.0288,30.154,15037.0
2022-10-06 14:10:00,31.34,31.45,31.32,31.44,10583.0,30.1732,30.2791,30.154,30.2695,10583.0
2022-10-06 14:20:00,31.43,31.51,31.41,31.5,8573.0,30.2599,30.3369,30.2406,30.3273,8573.0
2022-10-06 14:30:00,31.5,31.64,31.49,31.62,11007.0,30.3273,30.4621,30.3176,30.4428,11007.0
2022-10-06 14:40:00,31.63,31.64,31.55,31.57,18308.0,30.4524,30.4621,30.3754,30.3947,18308.0
2022-10-06 14:50:00,31.57,31.57,31.45,31.48,40905.0,30.3947,30.3947,30.2791,30.308,40905.0
2022-10-06 15:00:00,31.48,31.58,31.47,31.57,16095.0,30.308,30.4043,30.2984,30.3947,16095.0
2022-10-06 15:10:00,31.56,31.61,31.51,31.58,13678.0,30.385,30.4332,30.3369,30.4043,13678.0
2022-10-06 15:20:00,31.58,31.65,31.55,31.58,15292.0,30.4043,30.4717,30.3754,30.4043,15292.0
2022-10-06 15:30:00,31.58,31.65,31.56,31.65,18561.0,30.4043,30.4717,30.385,30.4717,18561.0
2022-10-06 15:40:00,31.61,31.67,31.58,31.6,13175.0,30.4332,30.4909,30.4043,30.4236,13175.0
2022-10-06 15:50:00,31.61,31.7,31.6,31.64,178961.0,30.4332,30.5198,30.4236,30.4621,178961.0
2022-10-07 09:30:00,31.05,31.36,30.89,30.94,124651.0,29.894,30.1925,29.74,29.7881,124651.0
2022-10-07 09:40:00,30.94,31.04,30.64,30.69,94029.0,29.7881,29.8844,29.4993,29.5474,94029.0
2022-10-07 09:50:00,30.65,30.73,30.53,30.55,57070.0,29.5089,29.5859,29.3934,29.4126,57070.0
2022-10-07 10:00:00,30.52,30.57,30.29,30.38,45703.0,29.3838,29.4319,29.1623,29.249,45703.0
2022-10-07 10:10:00,30.38,30.56,30.34,30.56,33850.0,29.249,29.4223,29.2105,29.4223,33850.0
2022-10-07 10:20:00,30.56,30.65,30.46,30.46,21252.0,29.4223,29.5089,29.326,29.326,21252.0
2022-10-07 10:30:00,30.49,30.53,30.41,30.49,21369.0,29.3549,29.3934,29.2779,29.3549,21369.0
2022-10-07 10:40:00,30.53,30.84,30.53,30.82,27811.0,29.3934,29.6918,29.3934,29.6726,27811.0
2022-10-07 10:50:00,30.83,30.85,30.7,30.71,39969.0,29.6822,29.7015,29.5571,29.5667,39969.0
2022-10-07 11:00:00,30.73,30.9,30.73,30.75,23896.0,29.5859,29.7496,29.5859,29.6052,23896.0
2022-10-07 11:10:00,30.74,30.83,30.66,30.66,21891.0,29.5956,29.6822,29.5185,29.5185,21891.0
2022-10-07 11:20:00,30.67,30.7,30.61,30.64,24760.0,29.5282,29.5571,29.4704,29.4993,24760.0
2022-10-07 11:30:00,30.67,30.67,30.57,30.6,28289.0,29.5282,29.5282,29.4319,29.4608,28289.0
2022-10-07 11:40:00,30.59,30.68,30.58,30.6,34330.0,29.4512,29.5378,29.4415,29.4608,34330.0
2022-10-07 11:50:00,30.57,30.68,30.57,30.67,15174.0,29.4319,29.5378,29.4319,29.5282,15174.0
2022-10-07 12:00:00,30.66,30.89,30.64,30.84,37660.0,29.5185,29.74,29.4993,29.6918,37660.0
2022-10-07 12:10:00,30.85,30.97,30.85,30.95,29229.0,29.7015,29.817,29.7015,29.7978,29229.0
2022-10-07 12:20:00,30.94,30.94,30.77,30.78,19762.0,29.7881,29.7881,29.6245,29.6341,19762.0
2022-10-07 12:30:00,30.76,30.79,30.68,30.74,29083.0,29.6148,29.6437,29.5378,29.5956,29083.0
2022-10-07 12:40:00,30.73,30.75,30.6,30.6,29151.0,29.5859,29.6052,29.4608,29.4608,29151.0
2022-10-07 12:50:00,30.58,30.68,30.58,30.62,27418.0,29.4415,29.5378,29.4415,29.48,27418.0
2022-10-07 13:00:00,30.63,30.65,30.59,30.6,5502.0,29.4897,29.5089,29.4512,29.4608,5502.0
2022-10-07 13:10:00,30.6,30.76,30.6,30.76,27479.0,29.4608,29.6148,29.4608,29.6148,27479.0
2022-10-07 13:20:00,30.76,30.77,30.72,30.72,16123.0,29.6148,29.6245,29.5763,29.5763,16123.0
2022-10-07 13:30:00,30.71,30.73,30.68,30.73,23275.0,29.5667,29.5859,29.5378,29.5859,23275.0
2022-10-07 13:40:00,30.73,30.81,30.7,30.72,19212.0,29.5859,29.663,29.5571,29.5763,19212.0
2022-10-07 13:50:00,30.72,30.75,30.62,30.62,12687.0,29.5763,29.6052,29.48,29.48,12687.0
2022-10-07 14:00:00,30.62,30.67,30.55,30.56,16957.0,29.48,29.5282,29.4126,29.4223,16957.0
2022-10-07 14:10:00,30.56,30.57,30.5,30.51,15820.0,29.4223,29.4319,29.3645,29.3741,15820.0
2022-10-07 14:20:00,30.5,30.51,30.43,30.43,18363.0,29.3645,29.3741,29.2971,29.2971,18363.0
2022-10-07 14:30:00,30.43,30.48,30.39,30.46,17516.0,29.2971,29.3453,29.2586,29.326,17516.0
2022-10-07 14:40:00,30.46,30.48,30.43,30.46,15097.0,29.326,29.3453,29.2971,29.326,15097.0
2022-10-07 14:50:00,30.46,30.46,30.35,30.35,13646.0,29.326,29.326,29.2201,29.2201,13646.0
2022-10-07 15:00:00,30.35,30.37,30.28,30.29,23800.0,29.2201,29.2393,29.1527,29.1623,23800.0
2022-10-07 15:10:00,30.3,30.32,30.17,30.17,14075.0,29.172,29.1912,29.0468,29.0468,14075.0
2022-10-07 15:20:00,30.16,30.18,30.07,30.09,19785.0,29.0372,29.0564,28.9505,28.9698,19785.0
2022-10-07 15:30:00,30.08,30.2,30.05,30.18,19764.0,28.9601,29.0757,28.9313,29.0564,19764.0
2022-10-07 15:40:00,30.18,30.3,30.07,30.08,48538.0,29.0564,29.172,28.9505,28.9601,48538.0
2022-10-07 15:50:00,30.08,30.13,30.02,30.13,202810.0,28.9601,29.0083,28.9024,29.0083,202810.0
2022-10-10 09:30:00,29.51,29.6,29.28,29.34,114637.0,28.4114,28.498,28.1899,28.2477,114637.0
2022-10-10 09:40:00,29.31,29.89,29.31,29.84,71340.0,28.2188,28.7772,28.2188,28.7291,71340.0
2022-10-10 09:50:00,29.85,29.93,29.76,29.87,36298.0,28.7387,28.8157,28.6521,28.758,36298.0
2022-10-10 10:00:00,29.87,30.11,29.87,29.91,39088.0,28.758,28.989,28.758,28.7965,39088.0
2022-10-10 10:10:00,29.9,30.05,29.88,29.96,25336.0,28.7868,28.9313,28.7676,28.8446,25336.0
2022-10-10 10:20:00,29.95,29.96,29.72,29.78,36744.0,28.835,28.8446,28.6135,28.6713,36744.0
2022-10-10 10:30:00,29.77,29.99,29.64,29.67,65589.0,28.6617,28.8735,28.5365,28.5654,65589.0
2022-10-10 10:40:00,29.66,29.76,29.62,29.66,15333.0,28.5558,28.6521,28.5173,28.5558,15333.0
2022-10-10 10:50:00,29.64,29.66,29.48,29.5,29437.0,28.5365,28.5558,28.3825,28.4017,29437.0
2022-10-10 11:00:00,29.47,29.56,29.43,29.54,22882.0,28.3729,28.4595,28.3343,28.4402,22882.0
2022-10-10 11:10:00,29.52,29.64,29.52,29.55,15406.0,28.421,28.5365,28.421,28.4499,15406.0
2022-10-10 11:20:00,29.54,29.75,29.54,29.69,34469.0,28.4402,28.6424,28.4402,28.5847,34469.0
2022-10-10 11:30:00,29.69,29.76,29.6,29.76,18092.0,28.5847,28.6521,28.498,28.6521,18092.0
2022-10-10 11:40:00,29.74,29.77,29.72,29.75,6252.0,28.6328,28.6617,28.6135,28.6424,6252.0
2022-10-10 11:50:00,29.8,29.86,29.73,29.79,17202.0,28.6906,28.7483,28.6232,28.6809,17202.0
2022-10-10 12:00:00,29.79,29.82,29.78,29.81,7237.0,28.6809,28.7098,28.6713,28.7002,7237.0
2022-10-10 12:10:00,29.8,29.85,29.79,29.82,7232.0,28.6906,28.7387,28.6809,28.7098,7232.0
2022-10-10 12:20:00,29.79,29.8,29.64,29.65,8632.0,28.6809,28.6906,28.5365,28.5462,8632.0
2022-10-10 12:30:00,29.65,29.65,29.59,29.63,13835.0,28.5462,28.5462,28.4884,28.5269,13835.0
2022-10-10 12:40:00,29.63,29.65,29.57,29.58,8614.0,28.5269,28.5462,28.4691,28.4788,8614.0
2022-10-10 12:50:00,29.56,29.57,29.51,29.51,23597.0,28.4595,28.4691,28.4114,28.4114,23597.0
2022-10-10 13:00:00,29.51,29.55,29.49,29.51,11037.0,28.4114,28.4499,28.3921,28.4114,11037.0
2022-10-10 13:10:00,29.51,29.67,29.51,29.56,23328.0,28.4114,28.5654,28.4114,28.4595,23328.0
2022-10-10 13:20:00,29.59,29.64,29.56,29.64,22045.0,28.4884,28.5365,28.4595,28.5365,22045.0
2022-10-10 13:30:00,29.64,29.74,29.64,29.74,9591.0,28.5365,28.6328,28.5365,28.6328,9591.0
2022-10-10 13:40:00,29.76,29.83,29.68,29.81,10354.0,28.6521,28.7195,28.575,28.7002,10354.0
2022-10-10 13:50:00,29.8,29.86,29.76,29.77,15178.0,28.6906,28.7483,28.6521,28.6617,15178.0
2022-10-10 14:00:00,29.78,29.78,29.65,29.65,14883.0,28.6713,28.6713,28.5462,28.5462,14883.0
2022-10-10 14:10:00,29.65,29.67,29.6,29.62,11280.0,28.5462,28.5654,28.498,28.5173,11280.0
2022-10-10 14:20:00,29.62,29.64,29.59,29.6,12385.0,28.5173,28.5365,28.4884,28.498,12385.0
2022-10-10 14:30:00,29.58,29.7,29.58,29.7,18932.0,28.4788,28.5943,28.4788,28.5943,18932.0
2022-10-10 14:40:00,29.73,29.73,29.63,29.64,11262.0,28.6232,28.6232,28.5269,28.5365,11262.0
2022-10-10 14:50:00,29.64,29.7,29.64,29.67,6213.0,28.5365,28.5943,28.5365,28.5654,6213.0
2022-10-10 15:00:00,29.68,29.73,29.6,29.62,10012.0,28.575,28.6232,28.498,28.5173,10012.0
2022-10-10 15:10:00,29.64,29.7,29.61,29.64,13149.0,28.5365,28.5943,28.5076,28.5365,13149.0
2022-10-10 15:20:00,29.68,29.7,29.57,29.57,22328.0,28.575,28.5943,28.4691,28.4691,22328.0
2022-10-10 15:30:00,29.56,29.74,29.55,29.69,30660.0,28.4595,28.6328,28.4499,28.5847,30660.0
2022-10-10 15:40:00,29.69,29.7,29.59,29.61,28760.0,28.5847,28.5943,28.4884,28.5076,28760.0
2022-10-10 15:50:00,29.65,29.65,29.5,29.52,108289.0,28.5462,28.5462,28.4017,28.421,108289.0
2022-10-11 09:30:00,29.52,29.83,29.3,29.75,62446.0,28.421,28.7195,28.2092,28.6424,62446.0
2022-10-11 09:40:00,29.75,29.95,29.69,29.79,46407.0,28.6424,28.835,28.5847,28.6809,46407.0
2022-10-11 09:50:00,29.84,29.85,29.39,29.39,30645.0,28.7291,28.7387,28.2958,28.2958,30645.0
2022-10-11 10:00:00,29.36,29.36,29.14,29.25,39320.0,28.2669,28.2669,28.0551,28.161,39320.0
2022-10-11 10:10:00,29.24,29.46,29.21,29.36,36812.0,28.1514,28.3632,28.1225,28.2669,36812.0
2022-10-11 10:20:00,29.35,29.51,29.32,29.38,18728.0,28.2573,28.4114,28.2284,28.2862,18728.0
2022-10-11 10:30:00,29.37,29.6,29.31,29.58,27615.0,28.2766,28.498,28.2188,28.4788,27615.0
2022-10-11 10:40:00,29.58,29.66,29.52,29.58,38332.0,28.4788,28.5558,28.421,28.4788,38332.0
2022-10-11 10:50:00,29.61,29.64,29.5,29.51,19093.0,28.5076,28.5365,28.4017,28.4114,19093.0
2022-10-11 11:00:00,29.5,29.69,29.47,29.59,26790.0,28.4017,28.5847,28.3729,28.4884,26790.0
2022-10-11 11:10:00,29.6,29.71,29.56,29.7,16645.0,28.498,28.6039,28.4595,28.5943,16645.0
2022-10-11 11:20:00,29.71,29.83,29.7,29.79,12721.0,28.6039,28.7195,28.5943,28.6809,12721.0
2022-10-11 11:30:00,29.8,30.17,29.8,30.1,37271.0,28.6906,29.0468,28.6906,28.9794,37271.0
2022-10-11 11:40:00,30.14,30.22,30.08,30.12,39691.0,29.0179,29.0949,28.9601,28.9987,39691.0
2022-10-11 11:50:00,30.12,30.29,30.05,30.28,30332.0,28.9987,29.1623,28.9313,29.1527,30332.0
2022-10-11 12:00:00,30.27,30.27,30.07,30.07,15750.0,29.1431,29.1431,28.9505,28.9505,15750.0
2022-10-11 12:10:00,30.08,30.25,30.05,30.25,17930.0,28.9601,29.1238,28.9313,29.1238,17930.0
2022-10-11 12:20:00,30.24,30.32,30.16,30.17,28901.0,29.1142,29.1912,29.0372,29.0468,28901.0
2022-10-11 12:30:00,30.21,30.24,30.11,30.14,9570.0,29.0853,29.1142,28.989,29.0179,9570.0
2022-10-11 12:40:00,30.16,30.25,30.14,30.15,12503.0,29.0372,29.1238,29.0179,29.0275,12503.0
2022-10-11 12:50:00,30.15,30.15,30.04,30.04,12760.0,29.0275,29.0275,28.9216,28.9216,12760.0
2022-10-11 13:00:00,30.06,30.1,30.0,30.08,6913.0,28.9409,28.9794,28.8831,28.9601,6913.0
2022-10-11 13:10:00,30.08,30.08,29.98,29.98,3657.0,28.9601,28.9601,28.8639,28.8639,3657.0
2022-10-11 13:20:00,29.97,30.06,29.95,29.96,12193.0,28.8542,28.9409,28.835,28.8446,12193.0
2022-10-11 13:30:00,29.96,30.0,29.92,29.93,7579.0,28.8446,28.8831,28.8061,28.8157,7579.0
2022-10-11 13:40:00,29.93,30.05,29.88,29.95,19137.0,28.8157,28.9313,28.7676,28.835,19137.0
2022-10-11 13:50:00,29.92,30.0,29.92,29.93,4979.0,28.8061,28.8831,28.8061,28.8157,4979.0
2022-10-11 14:00:00,29.94,30.0,29.88,29.94,17207.0,28.8254,28.8831,28.7676,28.8254,17207.0
2022-10-11 14:10:00,29.95,29.98,29.88,29.88,16288.0,28.835,28.8639,28.7676,28.7676,16288.0
2022-10-11 14:20:00,29.86,29.92,29.84,29.87,8478.0,28.7483,28.8061,28.7291,28.758,8478.0
2022-10-11 14:30:00,29.86,29.87,29.77,29.84,12021.0,28.7483,28.758,28.6617,28.7291,12021.0
2022-10-11 14:40:00,29.84,29.85,29.61,29.62,24064.0,28.7291,28.7387,28.5076,28.5173,24064.0
2022-10-11 14:50:00,29.62,29.66,29.33,29.36,48093.0,28.5173,28.5558,28.2381,28.2669,48093.0
2022-10-11 15:00:00,29.36,29.39,29.27,29.31,60593.0,28.2669,28.2958,28.1803,28.2188,60593.0
2022-10-11 15:10:00,29.31,29.34,29.22,29.31,39179.0,28.2188,28.2477,28.1322,28.2188,39179.0
2022-10-11 15:20:00,29.32,29.35,29.2,29.23,37964.0,28.2284,28.2573,28.1129,28.1418,37964.0
2022-10-11 15:30:00,29.24,29.33,29.15,29.3,40960.0,28.1514,28.2381,28.0648,28.2092,40960.0
2022-10-11 15:40:00,29.29,29.29,29.2,29.23,51879.0,28.1996,28.1996,28.1129,28.1418,51879.0
2022-10-11 15:50:00,29.22,29.22,29.14,29.19,168885.0,28.1322,28.1322,28.0551,28.1033,168885.0
2022-10-12 09:30:00,29.23,29.43,28.88,29.41,80393.0,28.1418,28.3343,27.8048,28.3151,80393.0
2022-10-12 09:40:00,29.44,29.7,29.27,29.65,92700.0,28.344,28.5943,28.1803,28.5462,92700.0
2022-10-12 09:50:00,29.55,29.73,29.46,29.72,64737.0,28.4499,28.6232,28.3632,28.6135,64737.0
2022-10-12 10:00:00,29.71,29.85,29.68,29.8,56885.0,28.6039,28.7387,28.575,28.6906,56885.0
2022-10-12 10:10:00,29.79,29.81,29.58,29.58,36255.0,28.6809,28.7002,28.4788,28.4788,36255.0
2022-10-12 10:20:00,29.57,29.57,29.41,29.46,29848.0,28.4691,28.4691,28.3151,28.3632,29848.0
2022-10-12 10:30:00,29.46,29.59,29.4,29.42,19790.0,28.3632,28.4884,28.3055,28.3247,19790.0
2022-10-12 10:40:00,29.39,29.49,29.3,29.42,26514.0,28.2958,28.3921,28.2092,28.3247,26514.0
2022-10-12 10:50:00,29.38,29.48,29.33,29.35,30107.0,28.2862,28.3825,28.2381,28.2573,30107.0
2022-10-12 11:00:00,29.33,29.33,29.22,29.23,13464.0,28.2381,28.2381,28.1322,28.1418,13464.0
2022-10-12 11:10:00,29.24,29.44,29.16,29.42,83056.0,28.1514,28.344,28.0744,28.3247,83056.0
2022-10-12 11:20:00,29.41,29.51,29.21,29.27,35798.0,28.3151,28.4114,28.1225,28.1803,35798.0
2022-10-12 11:30:00,29.27,29.27,29.17,29.21,37476.0,28.1803,28.1803,28.084,28.1225,37476.0
2022-10-12 11:40:00,29.21,29.29,29.2,29.25,21718.0,28.1225,28.1996,28.1129,28.161,21718.0
2022-10-12 11:50:00,29.25,29.27,29.22,29.26,17504.0,28.161,28.1803,28.1322,28.1707,17504.0
2022-10-12 12:00:00,29.27,29.28,29.14,29.16,18881.0,28.1803,28.1899,28.0551,28.0744,18881.0
2022-10-12 12:10:00,29.18,29.2,29.11,29.12,22823.0,28.0936,28.1129,28.0263,28.0359,22823.0
2022-10-12 12:20:00,29.14,29.22,29.13,29.21,11767.0,28.0551,28.1322,28.0455,28.1225,11767.0
2022-10-12 12:30:00,29.22,29.23,29.14,29.17,8097.0,28.1322,28.1418,28.0551,28.084,8097.0
2022-10-12 12:40:00,29.15,29.23,29.15,29.23,3890.0,28.0648,28.1418,28.0648,28.1418,3890.0
2022-10-12 12:50:00,29.23,29.3,29.21,29.3,10116.0,28.1418,28.2092,28.1225,28.2092,10116.0
2022-10-12 13:00:00,29.3,29.36,29.27,29.35,21923.0,28.2092,28.2669,28.1803,28.2573,21923.0
2022-10-12 13:10:00,29.34,29.38,29.31,29.34,24567.0,28.2477,28.2862,28.2188,28.2477,24567.0
2022-10-12 13:20:00,29.32,29.38,29.3,29.37,14012.0,28.2284,28.2862,28.2092,28.2766,14012.0
2022-10-12 13:30:00,29.37,29.38,29.29,29.35,17003.0,28.2766,28.2862,28.1996,28.2573,17003.0
2022-10-12 13:40:00,29.34,29.38,29.32,29.38,6912.0,28.2477,28.2862,28.2284,28.2862,6912.0
2022-10-12 13:50:00,29.38,29.42,29.34,29.41,8690.0,28.2862,28.3247,28.2477,28.3151,8690.0
2022-10-12 14:00:00,29.46,29.6,29.41,29.55,38799.0,28.3632,28.498,28.3151,28.4499,38799.0
2022-10-12 14:10:00,29.55,29.73,29.55,29.63,37610.0,28.4499,28.6232,28.4499,28.5269,37610.0
2022-10-12 14:20:00,29.63,29.71,29.54,29.65,28002.0,28.5269,28.6039,28.4402,28.5462,28002.0
2022-10-12 14:30:00,29.64,29.65,29.53,29.54,18922.0,28.5365,28.5462,28.4306,28.4402,18922.0
2022-10-12 14:40:00,29.53,29.55,29.49,29.51,10156.0,28.4306,28.4499,28.3921,28.4114,10156.0
2022-10-12 14:50:00,29.5,29.51,29.4,29.41,20095.0,28.4017,28.4114,28.3055,28.3151,20095.0
2022-10-12 15:00:00,29.41,29.5,29.37,29.48,20694.0,28.3151,28.4017,28.2766,28.3825,20694.0
2022-10-12 15:10:00,29.48,29.57,29.46,29.55,11172.0,28.3825,28.4691,28.3632,28.4499,11172.0
2022-10-12 15:20:00,29.58,29.58,29.49,29.49,12629.0,28.4788,28.4788,28.3921,28.3921,12629.0
2022-10-12 15:30:00,29.48,29.62,29.48,29.6,25382.0,28.3825,28.5173,28.3825,28.498,25382.0
2022-10-12 15:40:00,29.59,29.66,29.57,29.63,31479.0,28.4884,28.5558,28.4691,28.5269,31479.0
2022-10-12 15:50:00,29.61,29.7,29.59,29.68,125434.0,28.5076,28.5943,28.4884,28.575,125434.0
2022-10-13 09:30:00,28.21,28.39,27.87,27.94,273859.0,27.1598,27.3331,26.8324,26.8998,273859.0
2022-10-13 09:40:00,27.92,28.04,27.69,28.01,189967.0,26.8806,26.9961,26.6591,26.9672,189967.0
2022-10-13 09:50:00,28.0,28.22,27.94,28.08,197792.0,26.9576,27.1694,26.8998,27.0346,197792.0
2022-10-13 10:00:00,28.09,28.25,28.0,28.07,61924.0,27.0442,27.1983,26.9576,27.025,61924.0
2022-10-13 10:10:00,28.05,28.24,27.96,28.1,45173.0,27.0057,27.1886,26.9191,27.0539,45173.0
2022-10-13 10:20:00,28.09,28.12,27.93,27.99,56706.0,27.0442,27.0731,26.8902,26.948,56706.0
2022-10-13 10:30:00,27.96,28.17,27.84,27.88,60834.0,26.9191,27.1213,26.8035,26.842,60834.0
2022-10-13 10:40:00,27.88,28.11,27.84,28.08,63974.0,26.842,27.0635,26.8035,27.0346,63974.0
2022-10-13 10:50:00,28.07,28.16,27.96,28.13,64341.0,27.025,27.1116,26.9191,27.0827,64341.0
2022-10-13 11:00:00,28.13,28.5,28.13,28.5,105016.0,27.0827,27.439,27.0827,27.439,105016.0
2022-10-13 11:10:00,28.45,28.79,28.37,28.76,107108.0,27.3908,27.7182,27.3138,27.6893,107108.0
2022-10-13 11:20:00,28.77,29.16,28.75,28.83,132033.0,27.6989,28.0744,27.6797,27.7567,132033.0
2022-10-13 11:30:00,28.84,29.29,28.79,29.23,75668.0,27.7663,28.1996,27.7182,28.1418,75668.0
2022-10-13 11:40:00,29.25,29.33,29.03,29.09,49181.0,28.161,28.2381,27.9492,28.007,49181.0
2022-10-13 11:50:00,29.07,29.21,29.05,29.11,67010.0,27.9877,28.1225,27.9685,28.0263,67010.0
2022-10-13 12:00:00,29.11,29.2,29.04,29.05,57874.0,28.0263,28.1129,27.9589,27.9685,57874.0
2022-10-13 12:10:00,29.06,29.06,28.85,28.87,42061.0,27.9781,27.9781,27.7759,27.7952,42061.0
2022-10-13 12:20:00,28.85,28.95,28.79,28.86,49978.0,27.7759,27.8722,27.7182,27.7856,49978.0
2022-10-13 12:30:00,28.87,28.93,28.83,28.85,31006.0,27.7952,27.853,27.7567,27.7759,31006.0
2022-10-13 12:40:00,28.85,29.05,28.85,29.03,20263.0,27.7759,27.9685,27.7759,27.9492,20263.0
2022-10-13 12:50:00,29.03,29.16,29.03,29.03,30089.0,27.9492,28.0744,27.9492,27.9492,30089.0
2022-10-13 13:00:00,29.04,29.21,29.04,29.08,23689.0,27.9589,28.1225,27.9589,27.9974,23689.0
2022-10-13 13:10:00,29.08,29.15,29.0,29.15,14830.0,27.9974,28.0648,27.9204,28.0648,14830.0
2022-10-13 13:20:00,29.17,29.35,29.17,29.32,32394.0,28.084,28.2573,28.084,28.2284,32394.0
2022-10-13 13:30:00,29.33,29.44,29.32,29.41,24857.0,28.2381,28.344,28.2284,28.3151,24857.0
2022-10-13 13:40:00,29.44,29.44,29.31,29.38,19311.0,28.344,28.344,28.2188,28.2862,19311.0
2022-10-13 13:50:00,29.38,29.41,29.35,29.4,13725.0,28.2862,28.3151,28.2573,28.3055,13725.0
2022-10-13 14:00:00,29.35,29.39,29.27,29.27,27962.0,28.2573,28.2958,28.1803,28.1803,27962.0
2022-10-13 14:10:00,29.27,29.3,29.22,29.27,14748.0,28.1803,28.2092,28.1322,28.1803,14748.0
2022-10-13 14:20:00,29.27,29.3,29.11,29.14,19422.0,28.1803,28.2092,28.0263,28.0551,19422.0
2022-10-13 14:30:00,29.17,29.21,29.12,29.18,18704.0,28.084,28.1225,28.0359,28.0936,18704.0
2022-10-13 14:40:00,29.17,29.21,29.13,29.16,13260.0,28.084,28.1225,28.0455,28.0744,13260.0
2022-10-13 14:50:00,29.14,29.25,29.13,29.25,18196.0,28.0551,28.161,28.0455,28.161,18196.0
2022-10-13 15:00:00,29.19,29.29,29.15,29.26,9871.0,28.1033,28.1996,28.0648,28.1707,9871.0
2022-10-13 15:10:00,29.27,29.3,29.2,29.23,13949.0,28.1803,28.2092,28.1129,28.1418,13949.0
2022-10-13 15:20:00,29.24,29.24,29.16,29.18,17695.0,28.1514,28.1514,28.0744,28.0936,17695.0
2022-10-13 15:30:00,29.2,29.25,29.15,29.25,26349.0,28.1129,28.161,28.0648,28.161,26349.0
2022-10-13 15:40:00,29.25,29.32,29.22,29.3,35674.0,28.161,28.2284,28.1322,28.2092,35674.0
2022-10-13 15:50:00,29.29,29.34,29.23,29.32,105093.0,28.1996,28.2477,28.1418,28.2284,105093.0
2022-10-14 09:30:00,29.03,29.07,28.78,28.99,75388.0,27.9492,27.9877,27.7085,27.9107,75388.0
2022-10-14 09:40:00,28.91,28.93,28.52,28.58,60768.0,27.8337,27.853,27.4582,27.516,60768.0
2022-10-14 09:50:00,28.57,28.67,28.5,28.64,45535.0,27.5064,27.6026,27.439,27.5738,45535.0
2022-10-14 10:00:00,28.63,28.63,28.41,28.5,74660.0,27.5641,27.5641,27.3523,27.439,74660.0
2022-10-14 10:10:00,28.5,28.5,28.16,28.25,113162.0,27.439,27.439,27.1116,27.1983,113162.0
2022-10-14 10:20:00,28.25,28.34,28.14,28.28,59081.0,27.1983,27.2849,27.0924,27.2272,59081.0
2022-10-14 10:30:00,28.28,28.39,28.25,28.26,27303.0,27.2272,27.3331,27.1983,27.2079,27303.0
2022-10-14 10:40:00,28.28,28.33,28.1,28.11,30474.0,27.2272,27.2753,27.0539,27.0635,30474.0
2022-10-14 10:50:00,28.13,28.31,28.12,28.28,17221.0,27.0827,27.256,27.0731,27.2272,17221.0
2022-10-14 11:00:00,28.28,28.35,28.19,28.21,18551.0,27.2272,27.2945,27.1405,27.1598,18551.0
2022-10-14 11:10:00,28.22,28.23,27.95,27.96,22862.0,27.1694,27.179,26.9094,26.9191,22862.0
2022-10-14 11:20:00,27.96,28.08,27.95,28.04,12905.0,26.9191,27.0346,26.9094,26.9961,12905.0
2022-10-14 11:30:00,28.03,28.05,27.95,28.05,25705.0,26.9865,27.0057,26.9094,27.0057,25705.0
2022-10-14 11:40:00,28.04,28.07,27.93,27.93,9035.0,26.9961,27.025,26.8902,26.8902,9035.0
2022-10-14 11:50:00,27.97,27.98,27.92,27.92,12945.0,26.9287,26.9383,26.8806,26.8806,12945.0
2022-10-14 12:00:00,27.92,27.99,27.79,27.79,35438.0,26.8806,26.948,26.7554,26.7554,35438.0
2022-10-14 12:10:00,27.79,27.85,27.75,27.84,43082.0,26.7554,26.8132,26.7169,26.8035,43082.0
2022-10-14 12:20:00,27.82,27.87,27.79,27.87,8744.0,26.7843,26.8324,26.7554,26.8324,8744.0
2022-10-14 12:30:00,27.86,27.92,27.81,27.88,15527.0,26.8228,26.8806,26.7747,26.842,15527.0
2022-10-14 12:40:00,27.88,27.92,27.85,27.87,12615.0,26.842,26.8806,26.8132,26.8324,12615.0
2022-10-14 12:50:00,27.85,27.86,27.82,27.82,8446.0,26.8132,26.8228,26.7843,26.7843,8446.0
2022-10-14 13:00:00,27.82,27.86,27.79,27.79,24128.0,26.7843,26.8228,26.7554,26.7554,24128.0
2022-10-14 13:10:00,27.8,27.87,27.8,27.85,20836.0,26.765,26.8324,26.765,26.8132,20836.0
2022-10-14 13:20:00,27.83,27.9,27.75,27.9,16962.0,26.7939,26.8613,26.7169,26.8613,16962.0
2022-10-14 13:30:00,27.9,27.91,27.82,27.86,12257.0,26.8613,26.8709,26.7843,26.8228,12257.0
2022-10-14 13:40:00,27.87,27.93,27.83,27.88,10215.0,26.8324,26.8902,26.7939,26.842,10215.0
2022-10-14 13:50:00,27.89,27.89,27.83,27.84,8403.0,26.8517,26.8517,26.7939,26.8035,8403.0
2022-10-14 14:00:00,27.86,27.86,27.79,27.81,23540.0,26.8228,26.8228,26.7554,26.7747,23540.0
2022-10-14 14:10:00,27.8,27.8,27.72,27.72,22709.0,26.765,26.765,26.688,26.688,22709.0
2022-10-14 14:20:00,27.73,27.74,27.7,27.73,19531.0,26.6976,26.7073,26.6687,26.6976,19531.0
2022-10-14 14:30:00,27.73,27.86,27.73,27.78,28572.0,26.6976,26.8228,26.6976,26.7458,28572.0
2022-10-14 14:40:00,27.76,27.76,27.73,27.73,14203.0,26.7265,26.7265,26.6976,26.6976,14203.0
2022-10-14 14:50:00,27.73,27.78,27.72,27.76,10740.0,26.6976,26.7458,26.688,26.7265,10740.0
2022-10-14 15:00:00,27.8,27.86,27.76,27.79,33603.0,26.765,26.8228,26.7265,26.7554,33603.0
2022-10-14 15:10:00,27.78,27.84,27.74,27.74,34173.0,26.7458,26.8035,26.7073,26.7073,34173.0
2022-10-14 15:20:00,27.77,27.84,27.76,27.81,33221.0,26.7361,26.8035,26.7265,26.7747,33221.0
2022-10-14 15:30:00,27.8,27.84,27.78,27.82,30207.0,26.765,26.8035,26.7458,26.7843,30207.0
2022-10-14 15:40:00,27.83,27.86,27.77,27.85,67581.0,26.7939,26.8228,26.7361,26.8132,67581.0
2022-10-14 15:50:00,27.86,27.9,27.7,27.76,162878.0,26.8228,26.8613,26.6687,26.7265,162878.0
2022-10-17 09:30:00,28.73,29.1,28.69,29.0,211626.0,27.6604,28.0166,27.6219,27.9204,211626.0
2022-10-17 09:40:00,29.01,29.14,28.94,29.09,51523.0,27.93,28.0551,27.8626,28.007,51523.0
2022-10-17 09:50:00,29.08,29.09,28.8,28.8,21715.0,27.9974,28.007,27.7278,27.7278,21715.0
2022-10-17 10:00:00,28.8,28.98,28.8,28.93,28902.0,27.7278,27.9011,27.7278,27.853,28902.0
2022-10-17 10:10:00,28.93,29.05,28.84,28.84,30448.0,27.853,27.9685,27.7663,27.7663,30448.0
2022-10-17 10:20:00,28.85,28.88,28.75,28.88,24335.0,27.7759,27.8048,27.6797,27.8048,24335.0
2022-10-17 10:30:00,28.89,29.03,28.89,28.95,34616.0,27.8144,27.9492,27.8144,27.8722,34616.0
2022-10-17 10:40:00,28.94,28.98,28.88,28.91,11362.0,27.8626,27.9011,27.8048,27.8337,11362.0
2022-10-17 10:50:00,28.91,28.97,28.86,28.87,44834.0,27.8337,27.8915,27.7856,27.7952,44834.0
2022-10-17 11:00:00,28.88,29.05,28.87,29.01,51077.0,27.8048,27.9685,27.7952,27.93,51077.0
2022-10-17 11:10:00,29.02,29.04,28.88,28.95,45944.0,27.9396,27.9589,27.8048,27.8722,45944.0
2022-10-17 11:20:00,28.93,29.01,28.92,29.01,25584.0,27.853,27.93,27.8433,27.93,25584.0
2022-10-17 11:30:00,29.02,29.02,28.98,29.02,14830.0,27.9396,27.9396,27.9011,27.9396,14830.0
2022-10-17 11:40:00,29.02,29.08,29.01,29.07,15173.0,27.9396,27.9974,27.93,27.9877,15173.0
2022-10-17 11:50:00,29.07,29.13,29.06,29.08,12292.0,27.9877,28.0455,27.9781,27.9974,12292.0
2022-10-17 12:00:00,29.05,29.1,29.01,29.09,13531.0,27.9685,28.0166,27.93,28.007,13531.0
2022-10-17 12:10:00,29.1,29.1,29.0,29.03,8340.0,28.0166,28.0166,27.9204,27.9492,8340.0
2022-10-17 12:20:00,29.03,29.07,29.0,29.05,8830.0,27.9492,27.9877,27.9204,27.9685,8830.0
2022-10-17 12:30:00,29.05,29.05,29.02,29.03,8898.0,27.9685,27.9685,27.9396,27.9492,8898.0
2022-10-17 12:40:00,29.04,29.05,28.94,28.97,24955.0,27.9589,27.9685,27.8626,27.8915,24955.0
2022-10-17 12:50:00,28.97,28.99,28.96,28.97,10389.0,27.8915,27.9107,27.8818,27.8915,10389.0
2022-10-17 13:00:00,28.98,29.02,28.91,29.01,21051.0,27.9011,27.9396,27.8337,27.93,21051.0
2022-10-17 13:10:00,29.01,29.04,29.0,29.02,5941.0,27.93,27.9589,27.9204,27.9396,5941.0
2022-10-17 13:20:00,29.0,29.04,28.99,29.0,7022.0,27.9204,27.9589,27.9107,27.9204,7022.0
2022-10-17 13:30:00,28.99,28.99,28.95,28.95,10760.0,27.9107,27.9107,27.8722,27.8722,10760.0
2022-10-17 13:40:00,28.94,28.95,28.89,28.92,13375.0,27.8626,27.8722,27.8144,27.8433,13375.0
2022-10-17 13:50:00,28.92,28.94,28.87,28.87,9732.0,27.8433,27.8626,27.7952,27.7952,9732.0
2022-10-17 14:00:00,28.85,28.86,28.81,28.81,10289.0,27.7759,27.7856,27.7374,27.7374,10289.0
2022-10-17 14:10:00,28.79,28.82,28.67,28.68,17378.0,27.7182,27.7471,27.6026,27.6123,17378.0
2022-10-17 14:20:00,28.68,28.71,28.61,28.68,22120.0,27.6123,27.6411,27.5449,27.6123,22120.0
2022-10-17 14:30:00,28.69,28.75,28.66,28.74,10164.0,27.6219,27.6797,27.593,27.67,10164.0
2022-10-17 14:40:00,28.73,28.74,28.65,28.66,12354.0,27.6604,27.67,27.5834,27.593,12354.0
2022-10-17 14:50:00,28.65,28.68,28.62,28.65,14830.0,27.5834,27.6123,27.5545,27.5834,14830.0
2022-10-17 15:00:00,28.64,28.65,28.59,28.6,19628.0,27.5738,27.5834,27.5256,27.5352,19628.0
2022-10-17 15:10:00,28.61,28.63,28.57,28.6,18940.0,27.5449,27.5641,27.5064,27.5352,18940.0
2022-10-17 15:20:00,28.56,28.67,28.56,28.62,14005.0,27.4967,27.6026,27.4967,27.5545,14005.0
2022-10-17 15:30:00,28.64,28.68,28.64,28.66,11742.0,27.5738,27.6123,27.5738,27.593,11742.0
2022-10-17 15:40:00,28.66,28.72,28.59,28.68,39344.0,27.593,27.6508,27.5256,27.6123,39344.0
2022-10-17 15:50:00,28.69,28.72,28.68,28.69,94597.0,27.6219,27.6508,27.6123,27.6219,94597.0
2022-10-18 09:30:00,29.06,29.18,28.96,29.16,77046.0,27.9781,28.0936,27.8818,28.0744,77046.0
2022-10-18 09:40:00,29.16,29.19,28.93,28.99,56185.0,28.0744,28.1033,27.853,27.9107,56185.0
2022-10-18 09:50:00,29.0,29.11,28.85,28.96,36267.0,27.9204,28.0263,27.7759,27.8818,36267.0
2022-10-18 10:00:00,28.98,29.11,28.96,29.05,30637.0,27.9011,28.0263,27.8818,27.9685,30637.0
2022-10-18 10:10:00,29.02,29.03,28.73,28.75,29262.0,27.9396,27.9492,27.6604,27.6797,29262.0
2022-10-18 10:20:00,28.75,28.77,28.55,28.55,24644.0,27.6797,27.6989,27.4871,27.4871,24644.0
2022-10-18 10:30:00,28.53,28.58,28.49,28.58,21534.0,27.4678,27.516,27.4293,27.516,21534.0
2022-10-18 10:40:00,28.58,28.78,28.57,28.75,26326.0,27.516,27.7085,27.5064,27.6797,26326.0
2022-10-18 10:50:00,28.76,28.87,28.76,28.87,14701.0,27.6893,27.7952,27.6893,27.7952,14701.0
2022-10-18 11:00:00,28.88,28.92,28.82,28.91,13163.0,27.8048,27.8433,27.7471,27.8337,13163.0
2022-10-18 11:10:00,28.92,28.93,28.69,28.69,14573.0,27.8433,27.853,27.6219,27.6219,14573.0
2022-10-18 11:20:00,28.69,28.69,28.52,28.55,27775.0,27.6219,27.6219,27.4582,27.4871,27775.0
2022-10-18 11:30:00,28.58,28.6,28.49,28.52,13799.0,27.516,27.5352,27.4293,27.4582,13799.0
2022-10-18 11:40:00,28.53,28.62,28.45,28.62,21774.0,27.4678,27.5545,27.3908,27.5545,21774.0
2022-10-18 11:50:00,28.61,28.69,28.61,28.65,14492.0,27.5449,27.6219,27.5449,27.5834,14492.0
2022-10-18 12:00:00,28.64,28.71,28.6,28.7,15508.0,27.5738,27.6411,27.5352,27.6315,15508.0
2022-10-18 12:10:00,28.72,28.8,28.72,28.76,16112.0,27.6508,27.7278,27.6508,27.6893,16112.0
2022-10-18 12:20:00,28.75,28.75,28.64,28.72,7355.0,27.6797,27.6797,27.5738,27.6508,7355.0
2022-10-18 12:30:00,28.71,28.87,28.7,28.86,8156.0,27.6411,27.7952,27.6315,27.7856,8156.0
2022-10-18 12:40:00,28.85,28.88,28.78,28.82,9904.0,27.7759,27.8048,27.7085,27.7471,9904.0
2022-10-18 12:50:00,28.83,28.85,28.82,28.82,4818.0,27.7567,27.7759,27.7471,27.7471,4818.0
2022-10-18 13:00:00,28.83,28.83,28.67,28.72,8031.0,27.7567,27.7567,27.6026,27.6508,8031.0
2022-10-18 13:10:00,28.72,28.86,28.72,28.83,9689.0,27.6508,27.7856,27.6508,27.7567,9689.0
2022-10-18 13:20:00,28.84,28.92,28.84,28.89,8529.0,27.7663,27.8433,27.7663,27.8144,8529.0
2022-10-18 13:30:00,28.92,28.97,28.87,28.96,11671.0,27.8433,27.8915,27.7952,27.8818,11671.0
2022-10-18 13:40:00,28.98,28.98,28.89,28.94,9385.0,27.9011,27.9011,27.8144,27.8626,9385.0
2022-10-18 13:50:00,28.94,28.97,28.93,28.96,13909.0,27.8626,27.8915,27.853,27.8818,13909.0
2022-10-18 14:00:00,28.97,28.99,28.85,28.85,13622.0,27.8915,27.9107,27.7759,27.7759,13622.0
2022-10-18 14:10:00,28.87,28.87,28.84,28.85,5657.0,27.7952,27.7952,27.7663,27.7759,5657.0
2022-10-18 14:20:00,28.85,28.92,28.85,28.92,4289.0,27.7759,27.8433,27.7759,27.8433,4289.0
2022-10-18 14:30:00,28.92,28.93,28.81,28.82,10084.0,27.8433,27.853,27.7374,27.7471,10084.0
2022-10-18 14:40:00,28.8,28.8,28.67,28.68,12802.0,27.7278,27.7278,27.6026,27.6123,12802.0
2022-10-18 14:50:00,28.67,28.79,28.63,28.79,12251.0,27.6026,27.7182,27.5641,27.7182,12251.0
2022-10-18 15:00:00,28.78,28.81,28.71,28.8,7329.0,27.7085,27.7374,27.6411,27.7278,7329.0
2022-10-18 15:10:00,28.81,28.85,28.8,28.84,13106.0,27.7374,27.7759,27.7278,27.7663,13106.0
2022-10-18 15:20:00,28.83,28.83,28.77,28.78,8752.0,27.7567,27.7567,27.6989,27.7085,8752.0
2022-10-18 15:30:00,28.77,28.84,28.75,28.79,21463.0,27.6989,27.7663,27.6797,27.7182,21463.0
2022-10-18 15:40:00,28.79,28.8,28.74,28.76,23619.0,27.7182,27.7278,27.67,27.6893,23619.0
2022-10-18 15:50:00,28.78,28.83,28.75,28.82,68994.0,27.7085,27.7567,27.6797,27.7471,68994.0
2022-10-19 09:30:00,28.23,28.38,28.13,28.28,68031.0,27.179,27.3234,27.0827,27.2272,68031.0
2022-10-19 09:40:00,28.28,28.28,27.89,27.91,52293.0,27.2272,27.2272,26.8517,26.8709,52293.0
2022-10-19 09:50:00,27.91,28.09,27.91,27.99,38208.0,26.8709,27.0442,26.8709,26.948,38208.0
2022-10-19 10:00:00,27.99,28.06,27.91,28.01,37669.0,26.948,27.0153,26.8709,26.9672,37669.0
2022-10-19 10:10:00,28.05,28.21,27.98,28.08,43222.0,27.0057,27.1598,26.9383,27.0346,43222.0
2022-10-19 10:20:00,28.08,28.15,28.07,28.11,39696.0,27.0346,27.102,27.025,27.0635,39696.0
2022-10-19 10:30:00,28.11,28.18,28.05,28.16,33653.0,27.0635,27.1309,27.0057,27.1116,33653.0
2022-10-19 10:40:00,28.15,28.15,28.0,28.0,17770.0,27.102,27.102,26.9576,26.9576,17770.0
2022-10-19 10:50:00,28.0,28.0,27.87,27.92,9566.0,26.9576,26.9576,26.8324,26.8806,9566.0
2022-10-19 11:00:00,27.9,27.99,27.89,27.99,4689.0,26.8613,26.948,26.8517,26.948,4689.0
2022-10-19 11:10:00,28.01,28.08,27.97,28.01,15558.0,26.9672,27.0346,26.9287,26.9672,15558.0
2022-10-19 11:20:00,28.0,28.0,27.93,27.96,7271.0,26.9576,26.9576,26.8902,26.9191,7271.0
2022-10-19 11:30:00,27.98,27.98,27.88,27.91,16931.0,26.9383,26.9383,26.842,26.8709,16931.0
2022-10-19 11:40:00,27.92,27.92,27.86,27.89,9831.0,26.8806,26.8806,26.8228,26.8517,9831.0
2022-10-19 11:50:00,27.9,27.92,27.84,27.84,7982.0,26.8613,26.8806,26.8035,26.8035,7982.0
2022-10-19 12:00:00,27.84,27.84,27.74,27.77,21893.0,26.8035,26.8035,26.7073,26.7361,21893.0
2022-10-19 12:10:00,27.78,27.81,27.76,27.79,10420.0,26.7458,26.7747,26.7265,26.7554,10420.0
2022-10-19 12:20:00,27.78,27.84,27.75,27.75,15302.0,26.7458,26.8035,26.7169,26.7169,15302.0
2022-10-19 12:30:00,27.74,27.85,27.74,27.79,13344.0,26.7073,26.8132,26.7073,26.7554,13344.0
2022-10-19 12:40:00,27.77,27.77,27.67,27.68,14196.0,26.7361,26.7361,26.6399,26.6495,14196.0
2022-10-19 12:50:00,27.68,27.72,27.68,27.7,28417.0,26.6495,26.688,26.6495,26.6687,28417.0
2022-10-19 13:00:00,27.69,27.73,27.63,27.65,65581.0,26.6591,26.6976,26.6014,26.6206,65581.0
2022-10-19 13:10:00,27.66,27.71,27.64,27.71,23314.0,26.6302,26.6784,26.611,26.6784,23314.0
2022-10-19 13:20:00,27.7,27.78,27.7,27.71,7854.0,26.6687,26.7458,26.6687,26.6784,7854.0
2022-10-19 13:30:00,27.71,27.73,27.65,27.65,8312.0,26.6784,26.6976,26.6206,26.6206,8312.0
2022-10-19 13:40:00,27.65,27.73,27.65,27.71,8922.0,26.6206,26.6976,26.6206,26.6784,8922.0
2022-10-19 13:50:00,27.7,27.73,27.67,27.71,15722.0,26.6687,26.6976,26.6399,26.6784,15722.0
2022-10-19 14:00:00,27.7,27.73,27.64,27.7,18519.0,26.6687,26.6976,26.611,26.6687,18519.0
2022-10-19 14:10:00,27.7,27.75,27.68,27.72,14658.0,26.6687,26.7169,26.6495,26.688,14658.0
2022-10-19 14:20:00,27.72,27.74,27.69,27.71,10061.0,26.688,26.7073,26.6591,26.6784,10061.0
2022-10-19 14:30:00,27.71,27.72,27.69,27.69,11488.0,26.6784,26.688,26.6591,26.6591,11488.0
2022-10-19 14:40:00,27.69,27.69,27.65,27.66,13118.0,26.6591,26.6591,26.6206,26.6302,13118.0
2022-10-19 14:50:00,27.66,27.67,27.64,27.64,5663.0,26.6302,26.6399,26.611,26.611,5663.0
2022-10-19 15:00:00,27.66,27.68,27.63,27.66,10454.0,26.6302,26.6495,26.6014,26.6302,10454.0
2022-10-19 15:10:00,27.66,27.72,27.65,27.71,13474.0,26.6302,26.688,26.6206,26.6784,13474.0
2022-10-19 15:20:00,27.72,27.77,27.68,27.71,19500.0,26.688,26.7361,26.6495,26.6784,19500.0
2022-10-19 15:30:00,27.71,27.73,27.68,27.7,19546.0,26.6784,26.6976,26.6495,26.6687,19546.0
2022-10-19 15:40:00,27.71,27.79,27.71,27.79,42539.0,26.6784,26.7554,26.6784,26.7554,42539.0
2022-10-19 15:50:00,27.79,27.82,27.77,27.81,129343.0,26.7554,26.7843,26.7361,26.7747,129343.0
2022-10-20 09:30:00,27.92,28.04,27.78,27.91,75869.0,26.8806,26.9961,26.7458,26.8709,75869.0
2022-10-20 09:40:00,27.91,28.15,27.89,28.15,86966.0,26.8709,27.102,26.8517,27.102,86966.0
2022-10-20 09:50:00,28.16,28.26,28.13,28.13,51547.0,27.1116,27.2079,27.0827,27.0827,51547.0
2022-10-20 10:00:00,28.11,28.57,28.11,28.56,92157.0,27.0635,27.5064,27.0635,27.4967,92157.0
2022-10-20 10:10:00,28.57,28.85,28.54,28.85,159188.0,27.5064,27.7759,27.4775,27.7759,159188.0
2022-10-20 10:20:00,28.85,28.94,28.81,28.93,41945.0,27.7759,27.8626,27.7374,27.853,41945.0
2022-10-20 10:30:00,28.92,28.95,28.7,28.81,25570.0,27.8433,27.8722,27.6315,27.7374,25570.0
2022-10-20 10:40:00,28.8,28.82,28.7,28.75,21583.0,27.7278,27.7471,27.6315,27.6797,21583.0
2022-10-20 10:50:00,28.75,28.86,28.75,28.86,19134.0,27.6797,27.7856,27.6797,27.7856,19134.0
2022-10-20 11:00:00,28.87,28.89,28.8,28.84,20547.0,27.7952,27.8144,27.7278,27.7663,20547.0
2022-10-20 11:10:00,28.84,28.91,28.75,28.76,44310.0,27.7663,27.8337,27.6797,27.6893,44310.0
2022-10-20 11:20:00,28.77,28.81,28.63,28.7,21475.0,27.6989,27.7374,27.5641,27.6315,21475.0
2022-10-20 11:30:00,28.76,28.99,28.74,28.97,28185.0,27.6893,27.9107,27.67,27.8915,28185.0
2022-10-20 11:40:00,28.97,28.98,28.81,28.82,31218.0,27.8915,27.9011,27.7374,27.7471,31218.0
2022-10-20 11:50:00,28.82,28.95,28.82,28.87,15972.0,27.7471,27.8722,27.7471,27.7952,15972.0
2022-10-20 12:00:00,28.86,28.86,28.71,28.71,19663.0,27.7856,27.7856,27.6411,27.6411,19663.0
2022-10-20 12:10:00,28.7,28.74,28.67,28.72,14677.0,27.6315,27.67,27.6026,27.6508,14677.0
2022-10-20 12:20:00,28.73,28.73,28.6,28.61,13591.0,27.6604,27.6604,27.5352,27.5449,13591.0
2022-10-20 12:30:00,28.6,28.66,28.56,28.59,14018.0,27.5352,27.593,27.4967,27.5256,14018.0
2022-10-20 12:40:00,28.58,28.6,28.48,28.55,10269.0,27.516,27.5352,27.4197,27.4871,10269.0
2022-10-20 12:50:00,28.55,28.59,28.54,28.57,10101.0,27.4871,27.5256,27.4775,27.5064,10101.0
2022-10-20 13:00:00,28.57,28.57,28.24,28.25,124019.0,27.5064,27.5064,27.1886,27.1983,124019.0
2022-10-20 13:10:00,28.24,28.33,28.21,28.28,27703.0,27.1886,27.2753,27.1598,27.2272,27703.0
2022-10-20 13:20:00,28.3,28.36,28.28,28.29,22957.0,27.2464,27.3042,27.2272,27.2368,22957.0
2022-10-20 13:30:00,28.31,28.34,28.25,28.31,14551.0,27.256,27.2849,27.1983,27.256,14551.0
2022-10-20 13:40:00,28.31,28.32,28.21,28.22,21122.0,27.256,27.2657,27.1598,27.1694,21122.0
2022-10-20 13:50:00,28.21,28.25,28.17,28.24,20909.0,27.1598,27.1983,27.1213,27.1886,20909.0
2022-10-20 14:00:00,28.24,28.24,28.18,28.2,11245.0,27.1886,27.1886,27.1309,27.1501,11245.0
2022-10-20 14:10:00,28.21,28.22,28.15,28.21,18930.0,27.1598,27.1694,27.102,27.1598,18930.0
2022-10-20 14:20:00,28.21,28.21,28.14,28.16,21638.0,27.1598,27.1598,27.0924,27.1116,21638.0
2022-10-20 14:30:00,28.14,28.29,28.14,28.26,20621.0,27.0924,27.2368,27.0924,27.2079,20621.0
2022-10-20 14:40:00,28.25,28.26,28.21,28.24,13052.0,27.1983,27.2079,27.1598,27.1886,13052.0
2022-10-20 14:50:00,28.22,28.32,28.21,28.27,18943.0,27.1694,27.2657,27.1598,27.2175,18943.0
2022-10-20 15:00:00,28.27,28.33,28.25,28.32,12708.0,27.2175,27.2753,27.1983,27.2657,12708.0
2022-10-20 15:10:00,28.32,28.34,28.21,28.21,29261.0,27.2657,27.2849,27.1598,27.1598,29261.0
2022-10-20 15:20:00,28.22,28.23,28.08,28.11,25991.0,27.1694,27.179,27.0346,27.0635,25991.0
2022-10-20 15:30:00,28.12,28.14,28.09,28.1,15790.0,27.0731,27.0924,27.0442,27.0539,15790.0
2022-10-20 15:40:00,28.09,28.17,28.08,28.15,19628.0,27.0442,27.1213,27.0346,27.102,19628.0
2022-10-20 15:50:00,28.15,28.26,28.14,28.17,86002.0,27.102,27.2079,27.0924,27.1213,86002.0
2022-10-21 09:30:00,28.35,28.57,28.17,28.5,133664.0,27.2945,27.5064,27.1213,27.439,133664.0
2022-10-21 09:40:00,28.46,28.7,28.28,28.7,45619.0,27.4005,27.6315,27.2272,27.6315,45619.0
2022-10-21 09:50:00,28.71,28.96,28.58,28.95,67623.0,27.6411,27.8818,27.516,27.8722,67623.0
2022-10-21 10:00:00,28.96,29.12,28.89,29.01,55857.0,27.8818,28.0359,27.8144,27.93,55857.0
2022-10-21 10:10:00,29.02,29.05,28.77,28.92,55905.0,27.9396,27.9685,27.6989,27.8433,55905.0
2022-10-21 10:20:00,28.95,29.05,28.67,28.67,60705.0,27.8722,27.9685,27.6026,27.6026,60705.0
2022-10-21 10:30:00,28.68,28.78,28.57,28.71,51880.0,27.6123,27.7085,27.5064,27.6411,51880.0
2022-10-21 10:40:00,28.71,29.02,28.66,29.02,60524.0,27.6411,27.9396,27.593,27.9396,60524.0
2022-10-21 10:50:00,29.01,29.06,28.81,28.89,26925.0,27.93,27.9781,27.7374,27.8144,26925.0
2022-10-21 11:00:00,28.9,28.96,28.74,28.93,40773.0,27.8241,27.8818,27.67,27.853,40773.0
2022-10-21 11:10:00,28.95,29.08,28.94,28.99,33356.0,27.8722,27.9974,27.8626,27.9107,33356.0
2022-10-21 11:20:00,28.98,29.15,28.96,29.0,42329.0,27.9011,28.0648,27.8818,27.9204,42329.0
2022-10-21 11:30:00,28.99,29.12,28.83,28.89,15958.0,27.9107,28.0359,27.7567,27.8144,15958.0
2022-10-21 11:40:00,28.91,29.12,28.88,29.1,46893.0,27.8337,28.0359,27.8048,28.0166,46893.0
2022-10-21 11:50:00,29.12,29.23,29.11,29.21,58924.0,28.0359,28.1418,28.0263,28.1225,58924.0
2022-10-21 12:00:00,29.24,29.32,29.16,29.21,38028.0,28.1514,28.2284,28.0744,28.1225,38028.0
2022-10-21 12:10:00,29.18,29.26,29.13,29.13,27415.0,28.0936,28.1707,28.0455,28.0455,27415.0
2022-10-21 12:20:00,29.13,29.29,29.1,29.15,35329.0,28.0455,28.1996,28.0166,28.0648,35329.0
2022-10-21 12:30:00,29.16,29.27,29.14,29.2,17804.0,28.0744,28.1803,28.0551,28.1129,17804.0
2022-10-21 12:40:00,29.22,29.39,29.21,29.39,21336.0,28.1322,28.2958,28.1225,28.2958,21336.0
2022-10-21 12:50:00,29.38,29.4,29.29,29.31,25338.0,28.2862,28.3055,28.1996,28.2188,25338.0
2022-10-21 13:00:00,29.3,29.44,29.3,29.39,27318.0,28.2092,28.344,28.2092,28.2958,27318.0
2022-10-21 13:10:00,29.4,29.43,29.34,29.43,25181.0,28.3055,28.3343,28.2477,28.3343,25181.0
2022-10-21 13:20:00,29.42,29.42,29.35,29.38,25698.0,28.3247,28.3247,28.2573,28.2862,25698.0
2022-10-21 13:30:00,29.4,29.43,29.36,29.42,13399.0,28.3055,28.3343,28.2669,28.3247,13399.0
2022-10-21 13:40:00,29.43,29.48,29.43,29.48,15960.0,28.3343,28.3825,28.3343,28.3825,15960.0
2022-10-21 13:50:00,29.49,29.56,29.48,29.55,14785.0,28.3921,28.4595,28.3825,28.4499,14785.0
2022-10-21 14:00:00,29.56,29.64,29.53,29.64,20733.0,28.4595,28.5365,28.4306,28.5365,20733.0
2022-10-21 14:10:00,29.64,29.64,29.52,29.56,33606.0,28.5365,28.5365,28.421,28.4595,33606.0
2022-10-21 14:20:00,29.55,29.59,29.51,29.57,18909.0,28.4499,28.4884,28.4114,28.4691,18909.0
2022-10-21 14:30:00,29.59,29.63,29.59,29.62,13678.0,28.4884,28.5269,28.4884,28.5173,13678.0
2022-10-21 14:40:00,29.61,29.72,29.59,29.72,28774.0,28.5076,28.6135,28.4884,28.6135,28774.0
2022-10-21 14:50:00,29.73,29.75,29.68,29.73,21582.0,28.6232,28.6424,28.575,28.6232,21582.0
2022-10-21 15:00:00,29.74,29.75,29.62,29.64,38085.0,28.6328,28.6424,28.5173,28.5365,38085.0
2022-10-21 15:10:00,29.68,29.78,29.68,29.77,20439.0,28.575,28.6713,28.575,28.6617,20439.0
2022-10-21 15:20:00,29.79,29.82,29.78,29.79,24432.0,28.6809,28.7098,28.6713,28.6809,24432.0
2022-10-21 15:30:00,29.79,29.8,29.72,29.72,21483.0,28.6809,28.6906,28.6135,28.6135,21483.0
2022-10-21 15:40:00,29.73,29.73,29.64,29.7,89548.0,28.6232,28.6232,28.5365,28.5943,89548.0
2022-10-21 15:50:00,29.71,29.85,29.66,29.83,362445.0,28.6039,28.7387,28.5558,28.7195,362445.0
2022-10-24 09:30:00,29.41,29.42,28.96,29.17,116476.0,28.3151,28.3247,27.8818,28.084,116476.0
2022-10-24 09:40:00,29.16,29.44,28.88,29.1,128941.0,28.0744,28.344,27.8048,28.0166,128941.0
2022-10-24 09:50:00,29.11,29.34,29.0,29.11,50492.0,28.0263,28.2477,27.9204,28.0263,50492.0
2022-10-24 10:00:00,29.12,29.12,28.87,28.95,50023.0,28.0359,28.0359,27.7952,27.8722,50023.0
2022-10-24 10:10:00,28.92,29.08,28.88,28.94,21425.0,27.8433,27.9974,27.8048,27.8626,21425.0
2022-10-24 10:20:00,28.94,28.97,28.73,28.89,48462.0,27.8626,27.8915,27.6604,27.8144,48462.0
2022-10-24 10:30:00,28.88,29.04,28.86,28.92,23143.0,27.8048,27.9589,27.7856,27.8433,23143.0
2022-10-24 10:40:00,28.93,28.99,28.82,28.87,22421.0,27.853,27.9107,27.7471,27.7952,22421.0
2022-10-24 10:50:00,28.87,29.12,28.87,29.1,22132.0,27.7952,28.0359,27.7952,28.0166,22132.0
2022-10-24 11:00:00,29.08,29.08,28.95,28.99,8620.0,27.9974,27.9974,27.8722,27.9107,8620.0
2022-10-24 11:10:00,28.99,29.11,28.95,28.97,15470.0,27.9107,28.0263,27.8722,27.8915,15470.0
2022-10-24 11:20:00,28.98,29.11,28.98,29.09,16891.0,27.9011,28.0263,27.9011,28.007,16891.0
2022-10-24 11:30:00,29.07,29.17,29.04,29.16,10185.0,27.9877,28.084,27.9589,28.0744,10185.0
2022-10-24 11:40:00,29.16,29.17,29.04,29.11,9349.0,28.0744,28.084,27.9589,28.0263,9349.0
2022-10-24 11:50:00,29.12,29.2,29.1,29.18,14886.0,28.0359,28.1129,28.0166,28.0936,14886.0
2022-10-24 12:00:00,29.18,29.28,29.13,29.26,45335.0,28.0936,28.1899,28.0455,28.1707,45335.0
2022-10-24 12:10:00,29.26,29.38,29.23,29.3,20137.0,28.1707,28.2862,28.1418,28.2092,20137.0
2022-10-24 12:20:00,29.29,29.3,29.2,29.24,16761.0,28.1996,28.2092,28.1129,28.1514,16761.0
2022-10-24 12:30:00,29.24,29.24,29.17,29.17,6063.0,28.1514,28.1514,28.084,28.084,6063.0
2022-10-24 12:40:00,29.17,29.21,29.14,29.18,11157.0,28.084,28.1225,28.0551,28.0936,11157.0
2022-10-24 12:50:00,29.17,29.22,29.15,29.15,5526.0,28.084,28.1322,28.0648,28.0648,5526.0
2022-10-24 13:00:00,29.15,29.17,29.1,29.13,12878.0,28.0648,28.084,28.0166,28.0455,12878.0
2022-10-24 13:10:00,29.12,29.12,29.05,29.06,6103.0,28.0359,28.0359,27.9685,27.9781,6103.0
2022-10-24 13:20:00,29.06,29.06,29.0,29.04,6618.0,27.9781,27.9781,27.9204,27.9589,6618.0
2022-10-24 13:30:00,29.03,29.04,28.99,29.04,7125.0,27.9492,27.9589,27.9107,27.9589,7125.0
2022-10-24 13:40:00,29.06,29.09,29.0,29.0,8421.0,27.9781,28.007,27.9204,27.9204,8421.0
2022-10-24 13:50:00,29.03,29.04,29.0,29.0,4553.0,27.9492,27.9589,27.9204,27.9204,4553.0
2022-10-24 14:00:00,29.0,29.06,29.0,29.04,7708.0,27.9204,27.9781,27.9204,27.9589,7708.0
2022-10-24 14:10:00,29.03,29.03,28.99,29.01,7942.0,27.9492,27.9492,27.9107,27.93,7942.0
2022-10-24 14:20:00,29.01,29.04,29.0,29.0,10549.0,27.93,27.9589,27.9204,27.9204,10549.0
2022-10-24 14:30:00,28.99,29.0,28.96,28.98,10615.0,27.9107,27.9204,27.8818,27.9011,10615.0
2022-10-24 14:40:00,28.99,29.03,28.98,29.03,17520.0,27.9107,27.9492,27.9011,27.9492,17520.0
2022-10-24 14:50:00,29.03,29.09,29.02,29.09,7134.0,27.9492,28.007,27.9396,28.007,7134.0
2022-10-24 15:00:00,29.12,29.17,29.11,29.12,10386.0,28.0359,28.084,28.0263,28.0359,10386.0
2022-10-24 15:10:00,29.12,29.21,29.12,29.21,6104.0,28.0359,28.1225,28.0359,28.1225,6104.0
2022-10-24 15:20:00,29.21,29.22,29.18,29.19,12070.0,28.1225,28.1322,28.0936,28.1033,12070.0
2022-10-24 15:30:00,29.2,29.27,29.18,29.2,16890.0,28.1129,28.1803,28.0936,28.1129,16890.0
2022-10-24 15:40:00,29.21,29.21,29.15,29.2,37051.0,28.1225,28.1225,28.0648,28.1129,37051.0
2022-10-24 15:50:00,29.2,29.3,29.18,29.3,140478.0,28.1129,28.2092,28.0936,28.2092,140478.0
2022-10-25 09:30:00,29.36,29.69,29.36,29.61,56639.0,28.2669,28.5847,28.2669,28.5076,56639.0
2022-10-25 09:40:00,29.62,29.99,29.52,29.99,57541.0,28.5173,28.8735,28.421,28.8735,57541.0
2022-10-25 09:50:00,29.99,30.02,29.85,29.97,58693.0,28.8735,28.9024,28.7387,28.8542,58693.0
2022-10-25 10:00:00,29.97,30.09,29.78,29.86,40789.0,28.8542,28.9698,28.6713,28.7483,40789.0
2022-10-25 10:10:00,29.86,29.89,29.73,29.82,30989.0,28.7483,28.7772,28.6232,28.7098,30989.0
2022-10-25 10:20:00,29.82,29.83,29.63,29.8,23710.0,28.7098,28.7195,28.5269,28.6906,23710.0
2022-10-25 10:30:00,29.8,29.83,29.71,29.74,15115.0,28.6906,28.7195,28.6039,28.6328,15115.0
2022-10-25 10:40:00,29.73,29.79,29.62,29.63,11760.0,28.6232,28.6809,28.5173,28.5269,11760.0
2022-10-25 10:50:00,29.64,29.67,29.54,29.56,11680.0,28.5365,28.5654,28.4402,28.4595,11680.0
2022-10-25 11:00:00,29.57,29.65,29.55,29.64,13685.0,28.4691,28.5462,28.4499,28.5365,13685.0
2022-10-25 11:10:00,29.59,29.61,29.55,29.57,15063.0,28.4884,28.5076,28.4499,28.4691,15063.0
2022-10-25 11:20:00,29.59,29.65,29.53,29.64,9531.0,28.4884,28.5462,28.4306,28.5365,9531.0
2022-10-25 11:30:00,29.64,29.8,29.62,29.79,10195.0,28.5365,28.6906,28.5173,28.6809,10195.0
2022-10-25 11:40:00,29.79,29.82,29.72,29.82,14147.0,28.6809,28.7098,28.6135,28.7098,14147.0
2022-10-25 11:50:00,29.81,29.89,29.78,29.79,10038.0,28.7002,28.7772,28.6713,28.6809,10038.0
2022-10-25 12:00:00,29.77,29.81,29.73,29.77,8838.0,28.6617,28.7002,28.6232,28.6617,8838.0
2022-10-25 12:10:00,29.76,29.85,29.76,29.84,10880.0,28.6521,28.7387,28.6521,28.7291,10880.0
2022-10-25 12:20:00,29.83,29.84,29.76,29.77,5932.0,28.7195,28.7291,28.6521,28.6617,5932.0
2022-10-25 12:30:00,29.77,29.9,29.77,29.85,9291.0,28.6617,28.7868,28.6617,28.7387,9291.0
2022-10-25 12:40:00,29.86,29.86,29.76,29.77,5861.0,28.7483,28.7483,28.6521,28.6617,5861.0
2022-10-25 12:50:00,29.75,29.75,29.67,29.7,10152.0,28.6424,28.6424,28.5654,28.5943,10152.0
2022-10-25 13:00:00,29.7,29.75,29.68,29.73,32091.0,28.5943,28.6424,28.575,28.6232,32091.0
2022-10-25 13:10:00,29.73,29.73,29.67,29.71,8959.0,28.6232,28.6232,28.5654,28.6039,8959.0
2022-10-25 13:20:00,29.71,29.79,29.7,29.75,13324.0,28.6039,28.6809,28.5943,28.6424,13324.0
2022-10-25 13:30:00,29.75,29.79,29.72,29.72,6428.0,28.6424,28.6809,28.6135,28.6135,6428.0
2022-10-25 13:40:00,29.75,29.8,29.71,29.78,10918.0,28.6424,28.6906,28.6039,28.6713,10918.0
2022-10-25 13:50:00,29.78,29.86,29.77,29.86,13335.0,28.6713,28.7483,28.6617,28.7483,13335.0
2022-10-25 14:00:00,29.85,29.9,29.83,29.89,8578.0,28.7387,28.7868,28.7195,28.7772,8578.0
2022-10-25 14:10:00,29.88,29.9,29.86,29.9,5044.0,28.7676,28.7868,28.7483,28.7868,5044.0
2022-10-25 14:20:00,29.91,29.92,29.9,29.92,7321.0,28.7965,28.8061,28.7868,28.8061,7321.0
2022-10-25 14:30:00,29.93,29.97,29.92,29.93,7641.0,28.8157,28.8542,28.8061,28.8157,7641.0
2022-10-25 14:40:00,29.92,29.92,29.8,29.81,12622.0,28.8061,28.8061,28.6906,28.7002,12622.0
2022-10-25 14:50:00,29.82,29.82,29.71,29.71,11730.0,28.7098,28.7098,28.6039,28.6039,11730.0
2022-10-25 15:00:00,29.72,29.73,29.68,29.73,11009.0,28.6135,28.6232,28.575,28.6232,11009.0
2022-10-25 15:10:00,29.73,29.77,29.73,29.76,6476.0,28.6232,28.6617,28.6232,28.6521,6476.0
2022-10-25 15:20:00,29.75,29.78,29.75,29.75,9503.0,28.6424,28.6713,28.6424,28.6424,9503.0
2022-10-25 15:30:00,29.75,29.78,29.71,29.71,8153.0,28.6424,28.6713,28.6039,28.6039,8153.0
2022-10-25 15:40:00,29.71,29.8,29.65,29.8,35494.0,28.6039,28.6906,28.5462,28.6906,35494.0
2022-10-25 15:50:00,29.8,29.87,29.78,29.85,83376.0,28.6906,28.758,28.6713,28.7387,83376.0
2022-10-26 09:30:00,30.18,30.68,30.17,30.58,107082.0,29.0564,29.5378,29.0468,29.4415,107082.0
2022-10-26 09:40:00,30.58,30.67,30.42,30.6,72875.0,29.4415,29.5282,29.2875,29.4608,72875.0
2022-10-26 09:50:00,30.6,30.61,30.28,30.28,18650.0,29.4608,29.4704,29.1527,29.1527,18650.0
2022-10-26 10:00:00,30.28,30.58,30.28,30.48,47291.0,29.1527,29.4415,29.1527,29.3453,47291.0
2022-10-26 10:10:00,30.46,30.68,30.42,30.67,36835.0,29.326,29.5378,29.2875,29.5282,36835.0
2022-10-26 10:20:00,30.64,30.68,30.52,30.65,36202.0,29.4993,29.5378,29.3838,29.5089,36202.0
2022-10-26 10:30:00,30.66,30.68,30.45,30.56,28539.0,29.5185,29.5378,29.3164,29.4223,28539.0
2022-10-26 10:40:00,30.53,30.67,30.48,30.67,25275.0,29.3934,29.5282,29.3453,29.5282,25275.0
2022-10-26 10:50:00,30.66,30.68,30.46,30.49,16174.0,29.5185,29.5378,29.326,29.3549,16174.0
2022-10-26 11:00:00,30.5,30.78,30.5,30.76,20195.0,29.3645,29.6341,29.3645,29.6148,20195.0
2022-10-26 11:10:00,30.74,30.84,30.71,30.82,14531.0,29.5956,29.6918,29.5667,29.6726,14531.0
2022-10-26 11:20:00,30.76,30.84,30.76,30.8,18881.0,29.6148,29.6918,29.6148,29.6533,18881.0
2022-10-26 11:30:00,30.8,30.87,30.78,30.86,15314.0,29.6533,29.7207,29.6341,29.7111,15314.0
2022-10-26 11:40:00,30.86,30.88,30.76,30.76,25746.0,29.7111,29.7304,29.6148,29.6148,25746.0
2022-10-26 11:50:00,30.77,30.84,30.71,30.84,9803.0,29.6245,29.6918,29.5667,29.6918,9803.0
2022-10-26 12:00:00,30.86,30.91,30.82,30.85,14326.0,29.7111,29.7592,29.6726,29.7015,14326.0
2022-10-26 12:10:00,30.85,31.03,30.85,31.03,11810.0,29.7015,29.8748,29.7015,29.8748,11810.0
2022-10-26 12:20:00,31.04,31.06,30.98,31.03,14552.0,29.8844,29.9037,29.8266,29.8748,14552.0
2022-10-26 12:30:00,31.04,31.13,30.99,31.0,26184.0,29.8844,29.9711,29.8363,29.8459,26184.0
2022-10-26 12:40:00,31.0,31.03,30.98,30.98,9813.0,29.8459,29.8748,29.8266,29.8266,9813.0
2022-10-26 12:50:00,30.95,30.96,30.82,30.85,14075.0,29.7978,29.8074,29.6726,29.7015,14075.0
2022-10-26 13:00:00,30.84,30.84,30.76,30.81,26162.0,29.6918,29.6918,29.6148,29.663,26162.0
2022-10-26 13:10:00,30.8,30.82,30.75,30.78,17100.0,29.6533,29.6726,29.6052,29.6341,17100.0
2022-10-26 13:20:00,30.77,30.77,30.65,30.65,14860.0,29.6245,29.6245,29.5089,29.5089,14860.0
2022-10-26 13:30:00,30.65,30.65,30.52,30.61,24495.0,29.5089,29.5089,29.3838,29.4704,24495.0
2022-10-26 13:40:00,30.6,30.67,30.6,30.67,14902.0,29.4608,29.5282,29.4608,29.5282,14902.0
2022-10-26 13:50:00,30.68,30.8,30.68,30.8,4362.0,29.5378,29.6533,29.5378,29.6533,4362.0
2022-10-26 14:00:00,30.81,30.91,30.81,30.91,3353.0,29.663,29.7592,29.663,29.7592,3353.0
2022-10-26 14:10:00,30.91,30.97,30.85,30.89,13408.0,29.7592,29.817,29.7015,29.74,13408.0
2022-10-26 14:20:00,30.89,30.9,30.81,30.85,6204.0,29.74,29.7496,29.663,29.7015,6204.0
2022-10-26 14:30:00,30.83,30.9,30.82,30.88,6848.0,29.6822,29.7496,29.6726,29.7304,6848.0
2022-10-26 14:40:00,30.86,30.86,30.78,30.81,5701.0,29.7111,29.7111,29.6341,29.663,5701.0
2022-10-26 14:50:00,30.83,30.83,30.74,30.78,4825.0,29.6822,29.6822,29.5956,29.6341,4825.0
2022-10-26 15:00:00,30.76,30.76,30.66,30.71,13836.0,29.6148,29.6148,29.5185,29.5667,13836.0
2022-10-26 15:10:00,30.72,30.78,30.69,30.77,9908.0,29.5763,29.6341,29.5474,29.6245,9908.0
2022-10-26 15:20:00,30.76,30.76,30.66,30.69,13730.0,29.6148,29.6148,29.5185,29.5474,13730.0
2022-10-26 15:30:00,30.7,30.77,30.69,30.72,19485.0,29.5571,29.6245,29.5474,29.5763,19485.0
2022-10-26 15:40:00,30.73,30.78,30.73,30.75,82398.0,29.5859,29.6341,29.5859,29.6052,82398.0
2022-10-26 15:50:00,30.75,30.8,30.69,30.73,124441.0,29.6052,29.6533,29.5474,29.5859,124441.0
2022-10-27 09:30:00,30.86,30.94,30.52,30.89,91341.0,29.7111,29.7881,29.3838,29.74,91341.0
2022-10-27 09:40:00,30.9,31.09,30.74,30.77,36600.0,29.7496,29.9325,29.5956,29.6245,36600.0
2022-10-27 09:50:00,30.77,30.84,30.27,30.48,106662.0,29.6245,29.6918,29.1431,29.3453,106662.0
2022-10-27 10:00:00,30.5,30.64,30.48,30.6,23790.0,29.3645,29.4993,29.3453,29.4608,23790.0
2022-10-27 10:10:00,30.61,30.83,30.55,30.67,59919.0,29.4704,29.6822,29.4126,29.5282,59919.0
2022-10-27 10:20:00,30.69,30.77,30.62,30.67,15943.0,29.5474,29.6245,29.48,29.5282,15943.0
2022-10-27 10:30:00,30.71,30.81,30.55,30.55,29140.0,29.5667,29.663,29.4126,29.4126,29140.0
2022-10-27 10:40:00,30.59,30.59,30.45,30.51,33441.0,29.4512,29.4512,29.3164,29.3741,33441.0
2022-10-27 10:50:00,30.54,30.72,30.52,30.6,10389.0,29.403,29.5763,29.3838,29.4608,10389.0
2022-10-27 11:00:00,30.58,30.76,30.58,30.74,8740.0,29.4415,29.6148,29.4415,29.5956,8740.0
2022-10-27 11:10:00,30.77,30.8,30.62,30.65,8000.0,29.6245,29.6533,29.48,29.5089,8000.0
2022-10-27 11:20:00,30.65,30.76,30.61,30.65,5689.0,29.5089,29.6148,29.4704,29.5089,5689.0
2022-10-27 11:30:00,30.62,30.71,30.44,30.52,18772.0,29.48,29.5667,29.3067,29.3838,18772.0
2022-10-27 11:40:00,30.52,30.52,30.41,30.43,30330.0,29.3838,29.3838,29.2779,29.2971,30330.0
2022-10-27 11:50:00,30.42,30.48,30.39,30.42,7280.0,29.2875,29.3453,29.2586,29.2875,7280.0
2022-10-27 12:00:00,30.43,30.49,30.4,30.41,8456.0,29.2971,29.3549,29.2682,29.2779,8456.0
2022-10-27 12:10:00,30.38,30.44,30.33,30.33,5674.0,29.249,29.3067,29.2008,29.2008,5674.0
2022-10-27 12:20:00,30.3,30.33,30.18,30.18,6246.0,29.172,29.2008,29.0564,29.0564,6246.0
2022-10-27 12:30:00,30.2,30.28,30.19,30.23,8065.0,29.0757,29.1527,29.066,29.1046,8065.0
2022-10-27 12:40:00,30.22,30.26,30.18,30.26,3092.0,29.0949,29.1334,29.0564,29.1334,3092.0
2022-10-27 12:50:00,30.26,30.34,30.26,30.32,9135.0,29.1334,29.2105,29.1334,29.1912,9135.0
2022-10-27 13:00:00,30.36,30.46,30.34,30.46,7480.0,29.2297,29.326,29.2105,29.326,7480.0
2022-10-27 13:10:00,30.44,30.54,30.44,30.54,6759.0,29.3067,29.403,29.3067,29.403,6759.0
2022-10-27 13:20:00,30.56,30.56,30.5,30.53,5095.0,29.4223,29.4223,29.3645,29.3934,5095.0
2022-10-27 13:30:00,30.55,30.56,30.54,30.54,2300.0,29.4126,29.4223,29.403,29.403,2300.0
2022-10-27 13:40:00,30.5,30.54,30.5,30.53,1600.0,29.3645,29.403,29.3645,29.3934,1600.0
2022-10-27 13:50:00,30.53,30.54,30.48,30.48,2902.0,29.3934,29.403,29.3453,29.3453,2902.0
2022-10-27 14:00:00,30.49,30.49,30.42,30.43,4901.0,29.3549,29.3549,29.2875,29.2971,4901.0
2022-10-27 14:10:00,30.43,30.43,30.39,30.42,4093.0,29.2971,29.2971,29.2586,29.2875,4093.0
2022-10-27 14:20:00,30.4,30.41,30.39,30.39,1719.0,29.2682,29.2779,29.2586,29.2586,1719.0
2022-10-27 14:30:00,30.39,30.39,30.31,30.34,8163.0,29.2586,29.2586,29.1816,29.2105,8163.0
2022-10-27 14:40:00,30.33,30.33,30.29,30.29,3500.0,29.2008,29.2008,29.1623,29.1623,3500.0
2022-10-27 14:50:00,30.28,30.28,30.16,30.17,5376.0,29.1527,29.1527,29.0372,29.0468,5376.0
2022-10-27 15:00:00,30.18,30.23,30.1,30.1,11809.0,29.0564,29.1046,28.9794,28.9794,11809.0
2022-10-27 15:10:00,30.1,30.23,30.1,30.22,11042.0,28.9794,29.1046,28.9794,29.0949,11042.0
2022-10-27 15:20:00,30.19,30.23,30.16,30.19,19218.0,29.066,29.1046,29.0372,29.066,19218.0
2022-10-27 15:30:00,30.18,30.25,30.14,30.18,29603.0,29.0564,29.1238,29.0179,29.0564,29603.0
2022-10-27 15:40:00,30.18,30.25,30.16,30.16,50005.0,29.0564,29.1238,29.0372,29.0372,50005.0
2022-10-27 15:50:00,30.17,30.17,30.09,30.11,141131.0,29.0468,29.0468,28.9698,28.989,141131.0
2022-10-28 09:30:00,29.66,29.85,29.42,29.81,105135.0,28.5558,28.7387,28.3247,28.7002,105135.0
2022-10-28 09:40:00,29.83,29.89,29.58,29.63,45505.0,28.7195,28.7772,28.4788,28.5269,45505.0
2022-10-28 09:50:00,29.63,29.81,29.56,29.7,28056.0,28.5269,28.7002,28.4595,28.5943,28056.0
2022-10-28 10:00:00,29.7,29.86,29.54,29.57,68601.0,28.5943,28.7483,28.4402,28.4691,68601.0
2022-10-28 10:10:00,29.6,29.6,29.42,29.51,26542.0,28.498,28.498,28.3247,28.4114,26542.0
2022-10-28 10:20:00,29.48,29.57,29.36,29.56,24028.0,28.3825,28.4691,28.2669,28.4595,24028.0
2022-10-28 10:30:00,29.57,29.61,29.36,29.37,26619.0,28.4691,28.5076,28.2669,28.2766,26619.0
2022-10-28 10:40:00,29.37,29.55,29.32,29.49,24788.0,28.2766,28.4499,28.2284,28.3921,24788.0
2022-10-28 10:50:00,29.49,29.52,29.37,29.41,10670.0,28.3921,28.421,28.2766,28.3151,10670.0
2022-10-28 11:00:00,29.42,29.48,29.37,29.4,9911.0,28.3247,28.3825,28.2766,28.3055,9911.0
2022-10-28 11:10:00,29.37,29.41,29.21,29.27,17319.0,28.2766,28.3151,28.1225,28.1803,17319.0
2022-10-28 11:20:00,29.29,29.34,29.22,29.28,17297.0,28.1996,28.2477,28.1322,28.1899,17297.0
2022-10-28 11:30:00,29.28,29.36,29.26,29.31,12961.0,28.1899,28.2669,28.1707,28.2188,12961.0
2022-10-28 11:40:00,29.31,29.34,29.26,29.34,8794.0,28.2188,28.2477,28.1707,28.2477,8794.0
2022-10-28 11:50:00,29.33,29.41,29.33,29.35,9072.0,28.2381,28.3151,28.2381,28.2573,9072.0
2022-10-28 12:00:00,29.34,29.42,29.33,29.36,7709.0,28.2477,28.3247,28.2381,28.2669,7709.0
2022-10-28 12:10:00,29.39,29.5,29.38,29.48,11127.0,28.2958,28.4017,28.2862,28.3825,11127.0
2022-10-28 12:20:00,29.46,29.5,29.44,29.44,8655.0,28.3632,28.4017,28.344,28.344,8655.0
2022-10-28 12:30:00,29.45,29.52,29.45,29.51,21079.0,28.3536,28.421,28.3536,28.4114,21079.0
2022-10-28 12:40:00,29.52,29.53,29.44,29.51,25704.0,28.421,28.4306,28.344,28.4114,25704.0
2022-10-28 12:50:00,29.5,29.55,29.5,29.51,7304.0,28.4017,28.4499,28.4017,28.4114,7304.0
2022-10-28 13:00:00,29.52,29.59,29.51,29.55,6517.0,28.421,28.4884,28.4114,28.4499,6517.0
2022-10-28 13:10:00,29.54,29.56,29.53,29.53,3922.0,28.4402,28.4595,28.4306,28.4306,3922.0
2022-10-28 13:20:00,29.52,29.57,29.51,29.55,5483.0,28.421,28.4691,28.4114,28.4499,5483.0
2022-10-28 13:30:00,29.55,29.55,29.52,29.53,7683.0,28.4499,28.4499,28.421,28.4306,7683.0
2022-10-28 13:40:00,29.53,29.55,29.51,29.54,7041.0,28.4306,28.4499,28.4114,28.4402,7041.0
2022-10-28 13:50:00,29.52,29.54,29.48,29.48,8423.0,28.421,28.4402,28.3825,28.3825,8423.0
2022-10-28 14:00:00,29.48,29.51,29.43,29.44,11160.0,28.3825,28.4114,28.3343,28.344,11160.0
2022-10-28 14:10:00,29.44,29.51,29.43,29.49,4300.0,28.344,28.4114,28.3343,28.3921,4300.0
2022-10-28 14:20:00,29.49,29.52,29.48,29.52,7632.0,28.3921,28.421,28.3825,28.421,7632.0
2022-10-28 14:30:00,29.52,29.55,29.5,29.55,3448.0,28.421,28.4499,28.4017,28.4499,3448.0
2022-10-28 14:40:00,29.55,29.58,29.54,29.58,6000.0,28.4499,28.4788,28.4402,28.4788,6000.0
2022-10-28 14:50:00,29.59,29.74,29.59,29.73,13023.0,28.4884,28.6328,28.4884,28.6232,13023.0
2022-10-28 15:00:00,29.72,29.77,29.7,29.73,12798.0,28.6135,28.6617,28.5943,28.6232,12798.0
2022-10-28 15:10:00,29.73,29.76,29.72,29.73,9077.0,28.6232,28.6521,28.6135,28.6232,9077.0
2022-10-28 15:20:00,29.73,29.75,29.7,29.75,9619.0,28.6232,28.6424,28.5943,28.6424,9619.0
2022-10-28 15:30:00,29.74,29.8,29.71,29.8,7892.0,28.6328,28.6906,28.6039,28.6906,7892.0
2022-10-28 15:40:00,29.81,29.88,29.81,29.83,30765.0,28.7002,28.7676,28.7002,28.7195,30765.0
2022-10-28 15:50:00,29.83,29.95,29.8,29.93,111110.0,28.7195,28.835,28.6906,28.8157,111110.0
2022-10-31 09:30:00,29.4,29.5,29.23,29.47,79228.0,28.3055,28.4017,28.1418,28.3729,79228.0
2022-10-31 09:40:00,29.48,29.68,29.44,29.5,34501.0,28.3825,28.575,28.344,28.4017,34501.0
2022-10-31 09:50:00,29.42,29.67,29.41,29.55,25446.0,28.3247,28.5654,28.3151,28.4499,25446.0
2022-10-31 10:00:00,29.54,29.71,29.54,29.67,18603.0,28.4402,28.6039,28.4402,28.5654,18603.0
2022-10-31 10:10:00,29.65,29.84,29.62,29.73,20595.0,28.5462,28.7291,28.5173,28.6232,20595.0
2022-10-31 10:20:00,29.73,29.8,29.62,29.73,9031.0,28.6232,28.6906,28.5173,28.6232,9031.0
2022-10-31 10:30:00,29.72,29.76,29.62,29.67,11469.0,28.6135,28.6521,28.5173,28.5654,11469.0
2022-10-31 10:40:00,29.66,29.9,29.64,29.85,16988.0,28.5558,28.7868,28.5365,28.7387,16988.0
2022-10-31 10:50:00,29.87,29.87,29.71,29.75,9142.0,28.758,28.758,28.6039,28.6424,9142.0
2022-10-31 11:00:00,29.75,29.77,29.67,29.71,18644.0,28.6424,28.6617,28.5654,28.6039,18644.0
2022-10-31 11:10:00,29.69,29.73,29.6,29.65,17976.0,28.5847,28.6232,28.498,28.5462,17976.0
2022-10-31 11:20:00,29.65,29.72,29.61,29.61,22694.0,28.5462,28.6135,28.5076,28.5076,22694.0
2022-10-31 11:30:00,29.6,29.6,29.55,29.57,5161.0,28.498,28.498,28.4499,28.4691,5161.0
2022-10-31 11:40:00,29.56,29.67,29.55,29.64,28882.0,28.4595,28.5654,28.4499,28.5365,28882.0
2022-10-31 11:50:00,29.64,29.7,29.56,29.59,12415.0,28.5365,28.5943,28.4595,28.4884,12415.0
2022-10-31 12:00:00,29.6,29.65,29.56,29.59,10703.0,28.498,28.5462,28.4595,28.4884,10703.0
2022-10-31 12:10:00,29.6,29.66,29.6,29.64,7580.0,28.498,28.5558,28.498,28.5365,7580.0
2022-10-31 12:20:00,29.61,29.66,29.56,29.56,10373.0,28.5076,28.5558,28.4595,28.4595,10373.0
2022-10-31 12:30:00,29.56,29.58,29.5,29.51,13980.0,28.4595,28.4788,28.4017,28.4114,13980.0
2022-10-31 12:40:00,29.51,29.51,29.43,29.46,9907.0,28.4114,28.4114,28.3343,28.3632,9907.0
2022-10-31 12:50:00,29.45,29.51,29.42,29.49,6340.0,28.3536,28.4114,28.3247,28.3921,6340.0
2022-10-31 13:00:00,29.49,29.51,29.42,29.44,12496.0,28.3921,28.4114,28.3247,28.344,12496.0
2022-10-31 13:10:00,29.46,29.47,29.42,29.47,7691.0,28.3632,28.3729,28.3247,28.3729,7691.0
2022-10-31 13:20:00,29.46,29.51,29.46,29.5,7695.0,28.3632,28.4114,28.3632,28.4017,7695.0
2022-10-31 13:30:00,29.52,29.55,29.51,29.51,13493.0,28.421,28.4499,28.4114,28.4114,13493.0
2022-10-31 13:40:00,29.51,29.51,29.45,29.48,9748.0,28.4114,28.4114,28.3536,28.3825,9748.0
2022-10-31 13:50:00,29.48,29.53,29.45,29.51,6389.0,28.3825,28.4306,28.3536,28.4114,6389.0
2022-10-31 14:00:00,29.52,29.57,29.51,29.54,11457.0,28.421,28.4691,28.4114,28.4402,11457.0
2022-10-31 14:10:00,29.55,29.58,29.54,29.56,11654.0,28.4499,28.4788,28.4402,28.4595,11654.0
2022-10-31 14:20:00,29.56,29.59,29.54,29.57,18697.0,28.4595,28.4884,28.4402,28.4691,18697.0
2022-10-31 14:30:00,29.56,29.58,29.55,29.56,12269.0,28.4595,28.4788,28.4499,28.4595,12269.0
2022-10-31 14:40:00,29.56,29.6,29.55,29.55,9932.0,28.4595,28.498,28.4499,28.4499,9932.0
2022-10-31 14:50:00,29.55,29.56,29.49,29.51,8314.0,28.4499,28.4595,28.3921,28.4114,8314.0
2022-10-31 15:00:00,29.5,29.51,29.43,29.43,10323.0,28.4017,28.4114,28.3343,28.3343,10323.0
2022-10-31 15:10:00,29.43,29.48,29.43,29.48,13911.0,28.3343,28.3825,28.3343,28.3825,13911.0
2022-10-31 15:20:00,29.48,29.56,29.46,29.56,6422.0,28.3825,28.4595,28.3632,28.4595,6422.0
2022-10-31 15:30:00,29.57,29.61,29.57,29.59,12987.0,28.4691,28.5076,28.4691,28.4884,12987.0
2022-10-31 15:40:00,29.61,29.63,29.54,29.55,36959.0,28.5076,28.5269,28.4402,28.4499,36959.0
2022-10-31 15:50:00,29.55,29.61,29.45,29.46,136090.0,28.4499,28.5076,28.3536,28.3632,136090.0
2022-11-01 09:30:00,30.39,30.76,30.38,30.71,131430.0,29.2586,29.6148,29.249,29.5667,131430.0
2022-11-01 09:40:00,30.74,30.76,30.63,30.64,33802.0,29.5956,29.6148,29.4897,29.4993,33802.0
2022-11-01 09:50:00,30.64,30.69,30.59,30.6,34754.0,29.4993,29.5474,29.4512,29.4608,34754.0
2022-11-01 10:00:00,30.6,30.6,30.26,30.29,86253.0,29.4608,29.4608,29.1334,29.1623,86253.0
2022-11-01 10:10:00,30.29,30.44,30.22,30.27,32457.0,29.1623,29.3067,29.0949,29.1431,32457.0
2022-11-01 10:20:00,30.25,30.43,30.22,30.42,29202.0,29.1238,29.2971,29.0949,29.2875,29202.0
2022-11-01 10:30:00,30.43,30.54,30.38,30.39,46148.0,29.2971,29.403,29.249,29.2586,46148.0
2022-11-01 10:40:00,30.39,30.41,30.25,30.35,35011.0,29.2586,29.2779,29.1238,29.2201,35011.0
2022-11-01 10:50:00,30.35,30.39,30.19,30.24,27033.0,29.2201,29.2586,29.066,29.1142,27033.0
2022-11-01 11:00:00,30.26,30.31,30.21,30.27,26361.0,29.1334,29.1816,29.0853,29.1431,26361.0
2022-11-01 11:10:00,30.27,30.35,30.26,30.32,19651.0,29.1431,29.2201,29.1334,29.1912,19651.0
2022-11-01 11:20:00,30.32,30.39,30.26,30.39,7803.0,29.1912,29.2586,29.1334,29.2586,7803.0
2022-11-01 11:30:00,30.38,30.44,30.3,30.31,16241.0,29.249,29.3067,29.172,29.1816,16241.0
2022-11-01 11:40:00,30.29,30.31,30.26,30.31,10733.0,29.1623,29.1816,29.1334,29.1816,10733.0
2022-11-01 11:50:00,30.32,30.4,30.32,30.39,5163.0,29.1912,29.2682,29.1912,29.2586,5163.0
2022-11-01 12:00:00,30.4,30.61,30.38,30.38,18614.0,29.2682,29.4704,29.249,29.249,18614.0
2022-11-01 12:10:00,30.4,30.45,30.3,30.36,47172.0,29.2682,29.3164,29.172,29.2297,47172.0
2022-11-01 12:20:00,30.38,30.41,30.3,30.32,45405.0,29.249,29.2779,29.172,29.1912,45405.0
2022-11-01 12:30:00,30.32,30.36,30.25,30.35,19692.0,29.1912,29.2297,29.1238,29.2201,19692.0
2022-11-01 12:40:00,30.34,30.36,30.3,30.33,8860.0,29.2105,29.2297,29.172,29.2008,8860.0
2022-11-01 12:50:00,30.32,30.32,30.25,30.32,7967.0,29.1912,29.1912,29.1238,29.1912,7967.0
2022-11-01 13:00:00,30.33,30.4,30.31,30.35,10273.0,29.2008,29.2682,29.1816,29.2201,10273.0
2022-11-01 13:10:00,30.36,30.45,30.36,30.43,8930.0,29.2297,29.3164,29.2297,29.2971,8930.0
2022-11-01 13:20:00,30.42,30.48,30.42,30.45,7857.0,29.2875,29.3453,29.2875,29.3164,7857.0
2022-11-01 13:30:00,30.43,30.43,30.35,30.38,9047.0,29.2971,29.2971,29.2201,29.249,9047.0
2022-11-01 13:40:00,30.39,30.4,30.33,30.35,10214.0,29.2586,29.2682,29.2008,29.2201,10214.0
2022-11-01 13:50:00,30.36,30.42,30.36,30.41,9059.0,29.2297,29.2875,29.2297,29.2779,9059.0
2022-11-01 14:00:00,30.43,30.49,30.43,30.47,12959.0,29.2971,29.3549,29.2971,29.3356,12959.0
2022-11-01 14:10:00,30.47,30.48,30.46,30.47,3508.0,29.3356,29.3453,29.326,29.3356,3508.0
2022-11-01 14:20:00,30.45,30.45,30.37,30.41,8566.0,29.3164,29.3164,29.2393,29.2779,8566.0
2022-11-01 14:30:00,30.41,30.44,30.39,30.42,8031.0,29.2779,29.3067,29.2586,29.2875,8031.0
2022-11-01 14:40:00,30.41,30.41,30.33,30.33,7076.0,29.2779,29.2779,29.2008,29.2008,7076.0
2022-11-01 14:50:00,30.3,30.42,30.3,30.4,8082.0,29.172,29.2875,29.172,29.2682,8082.0
2022-11-01 15:00:00,30.38,30.4,30.35,30.35,12906.0,29.249,29.2682,29.2201,29.2201,12906.0
2022-11-01 15:10:00,30.34,30.34,30.26,30.29,9072.0,29.2105,29.2105,29.1334,29.1623,9072.0
2022-11-01 15:20:00,30.3,30.32,30.29,30.31,8168.0,29.172,29.1912,29.1623,29.1816,8168.0
2022-11-01 15:30:00,30.33,30.34,30.28,30.29,9634.0,29.2008,29.2105,29.1527,29.1623,9634.0
2022-11-01 15:40:00,30.28,30.36,30.27,30.34,46849.0,29.1527,29.2297,29.1431,29.2105,46849.0
2022-11-01 15:50:00,30.32,30.4,30.32,30.38,86845.0,29.1912,29.2682,29.1912,29.249,86845.0
2022-11-02 09:30:00,30.5,30.59,30.35,30.37,76883.0,29.3645,29.4512,29.2201,29.2393,76883.0
2022-11-02 09:40:00,30.4,30.47,30.3,30.33,27521.0,29.2682,29.3356,29.172,29.2008,27521.0
2022-11-02 09:50:00,30.35,30.4,30.16,30.16,42262.0,29.2201,29.2682,29.0372,29.0372,42262.0
2022-11-02 10:00:00,30.15,30.26,30.15,30.2,29154.0,29.0275,29.1334,29.0275,29.0757,29154.0
2022-11-02 10:10:00,30.2,30.23,30.06,30.12,34944.0,29.0757,29.1046,28.9409,28.9987,34944.0
2022-11-02 10:20:00,30.11,30.11,29.94,29.96,21500.0,28.989,28.989,28.8254,28.8446,21500.0
2022-11-02 10:30:00,29.95,29.95,29.84,29.84,19123.0,28.835,28.835,28.7291,28.7291,19123.0
2022-11-02 10:40:00,29.86,29.94,29.85,29.89,23877.0,28.7483,28.8254,28.7387,28.7772,23877.0
2022-11-02 10:50:00,29.88,29.94,29.82,29.89,25530.0,28.7676,28.8254,28.7098,28.7772,25530.0
2022-11-02 11:00:00,29.89,29.89,29.78,29.81,21119.0,28.7772,28.7772,28.6713,28.7002,21119.0
2022-11-02 11:10:00,29.81,29.82,29.76,29.77,12477.0,28.7002,28.7098,28.6521,28.6617,12477.0
2022-11-02 11:20:00,29.78,29.91,29.76,29.81,77522.0,28.6713,28.7965,28.6521,28.7002,77522.0
2022-11-02 11:30:00,29.8,29.82,29.73,29.73,61143.0,28.6906,28.7098,28.6232,28.6232,61143.0
2022-11-02 11:40:00,29.72,29.78,29.72,29.77,12512.0,28.6135,28.6713,28.6135,28.6617,12512.0
2022-11-02 11:50:00,29.76,29.79,29.7,29.72,17596.0,28.6521,28.6809,28.5943,28.6135,17596.0
2022-11-02 12:00:00,29.72,29.75,29.7,29.7,11842.0,28.6135,28.6424,28.5943,28.5943,11842.0
2022-11-02 12:10:00,29.71,29.72,29.66,29.66,5675.0,28.6039,28.6135,28.5558,28.5558,5675.0
2022-11-02 12:20:00,29.66,29.71,29.66,29.7,4212.0,28.5558,28.6039,28.5558,28.5943,4212.0
2022-11-02 12:30:00,29.71,29.73,29.69,29.73,7196.0,28.6039,28.6232,28.5847,28.6232,7196.0
2022-11-02 12:40:00,29.75,29.81,29.73,29.81,8143.0,28.6424,28.7002,28.6232,28.7002,8143.0
2022-11-02 12:50:00,29.82,29.83,29.73,29.73,12531.0,28.7098,28.7195,28.6232,28.6232,12531.0
2022-11-02 13:00:00,29.73,29.76,29.68,29.68,8490.0,28.6232,28.6521,28.575,28.575,8490.0
2022-11-02 13:10:00,29.68,29.68,29.64,29.67,7592.0,28.575,28.575,28.5365,28.5654,7592.0
2022-11-02 13:20:00,29.67,29.67,29.61,29.64,6171.0,28.5654,28.5654,28.5076,28.5365,6171.0
2022-11-02 13:30:00,29.63,29.68,29.62,29.66,7725.0,28.5269,28.575,28.5173,28.5558,7725.0
2022-11-02 13:40:00,29.66,29.69,29.62,29.64,5312.0,28.5558,28.5847,28.5173,28.5365,5312.0
2022-11-02 13:50:00,29.63,29.7,29.61,29.7,18304.0,28.5269,28.5943,28.5076,28.5943,18304.0
2022-11-02 14:00:00,29.78,30.57,29.69,30.49,69576.0,28.6713,29.4319,28.5847,29.3549,69576.0
2022-11-02 14:10:00,30.5,30.58,30.31,30.36,39498.0,29.3645,29.4415,29.1816,29.2297,39498.0
2022-11-02 14:20:00,30.39,30.54,30.3,30.52,20763.0,29.2586,29.403,29.172,29.3838,20763.0
2022-11-02 14:30:00,30.51,30.75,29.91,30.09,84660.0,29.3741,29.6052,28.7965,28.9698,84660.0
2022-11-02 14:40:00,30.08,30.32,29.87,29.87,89991.0,28.9601,29.1912,28.758,28.758,89991.0
2022-11-02 14:50:00,29.89,29.92,29.43,29.59,111183.0,28.7772,28.8061,28.3343,28.4884,111183.0
2022-11-02 15:00:00,29.51,29.75,29.48,29.71,73619.0,28.4114,28.6424,28.3825,28.6039,73619.0
2022-11-02 15:10:00,29.69,29.69,29.17,29.17,102933.0,28.5847,28.5847,28.084,28.084,102933.0
2022-11-02 15:20:00,29.17,29.17,28.73,28.93,172070.0,28.084,28.084,27.6604,27.853,172070.0
2022-11-02 15:30:00,28.88,28.95,28.79,28.85,66594.0,27.8048,27.8722,27.7182,27.7759,66594.0
2022-11-02 15:40:00,28.85,29.01,28.67,28.67,96633.0,27.7759,27.93,27.6026,27.6026,96633.0
2022-11-02 15:50:00,28.68,28.68,28.48,28.51,227426.0,27.6123,27.6123,27.4197,27.4486,227426.0
2022-11-03 09:30:00,28.11,28.12,27.85,28.11,137791.0,27.0635,27.0731,26.8132,27.0635,137791.0
2022-11-03 09:40:00,28.12,28.28,27.98,28.09,74641.0,27.0731,27.2272,26.9383,27.0442,74641.0
2022-11-03 09:50:00,28.08,28.15,27.99,28.0,42380.0,27.0346,27.102,26.948,26.9576,42380.0
2022-11-03 10:00:00,28.03,28.28,27.95,27.95,73515.0,26.9865,27.2272,26.9094,26.9094,73515.0
2022-11-03 10:10:00,27.96,28.21,27.94,28.17,55515.0,26.9191,27.1598,26.8998,27.1213,55515.0
2022-11-03 10:20:00,28.18,28.48,28.14,28.45,106858.0,27.1309,27.4197,27.0924,27.3908,106858.0
2022-11-03 10:30:00,28.45,28.46,28.28,28.39,218021.0,27.3908,27.4005,27.2272,27.3331,218021.0
2022-11-03 10:40:00,28.39,28.68,28.35,28.68,66448.0,27.3331,27.6123,27.2945,27.6123,66448.0
2022-11-03 10:50:00,28.68,28.82,28.65,28.81,54782.0,27.6123,27.7471,27.5834,27.7374,54782.0
2022-11-03 11:00:00,28.81,28.81,28.57,28.58,48361.0,27.7374,27.7374,27.5064,27.516,48361.0
2022-11-03 11:10:00,28.59,28.65,28.46,28.54,49420.0,27.5256,27.5834,27.4005,27.4775,49420.0
2022-11-03 11:20:00,28.54,28.59,28.44,28.48,29246.0,27.4775,27.5256,27.3812,27.4197,29246.0
2022-11-03 11:30:00,28.48,28.52,28.35,28.51,22290.0,27.4197,27.4582,27.2945,27.4486,22290.0
2022-11-03 11:40:00,28.51,28.53,28.36,28.38,19869.0,27.4486,27.4678,27.3042,27.3234,19869.0
2022-11-03 11:50:00,28.36,28.36,28.27,28.31,14851.0,27.3042,27.3042,27.2175,27.256,14851.0
2022-11-03 12:00:00,28.31,28.38,28.24,28.32,7295.0,27.256,27.3234,27.1886,27.2657,7295.0
2022-11-03 12:10:00,28.31,28.4,28.31,28.39,19870.0,27.256,27.3427,27.256,27.3331,19870.0
2022-11-03 12:20:00,28.38,28.38,28.27,28.27,12454.0,27.3234,27.3234,27.2175,27.2175,12454.0
2022-11-03 12:30:00,28.26,28.3,28.14,28.15,19825.0,27.2079,27.2464,27.0924,27.102,19825.0
2022-11-03 12:40:00,28.14,28.22,28.13,28.19,12472.0,27.0924,27.1694,27.0827,27.1405,12472.0
2022-11-03 12:50:00,28.21,28.28,28.21,28.24,10088.0,27.1598,27.2272,27.1598,27.1886,10088.0
2022-11-03 13:00:00,28.24,28.28,28.17,28.2,17811.0,27.1886,27.2272,27.1213,27.1501,17811.0
2022-11-03 13:10:00,28.19,28.29,28.18,28.19,13729.0,27.1405,27.2368,27.1309,27.1405,13729.0
2022-11-03 13:20:00,28.21,28.21,28.16,28.17,12018.0,27.1598,27.1598,27.1116,27.1213,12018.0
2022-11-03 13:30:00,28.17,28.2,28.14,28.2,8491.0,27.1213,27.1501,27.0924,27.1501,8491.0
2022-11-03 13:40:00,28.21,28.22,28.18,28.22,9516.0,27.1598,27.1694,27.1309,27.1694,9516.0
2022-11-03 13:50:00,28.22,28.24,28.16,28.18,14346.0,27.1694,27.1886,27.1116,27.1309,14346.0
2022-11-03 14:00:00,28.18,28.24,28.12,28.24,11085.0,27.1309,27.1886,27.0731,27.1886,11085.0
2022-11-03 14:10:00,28.27,28.27,28.17,28.18,17736.0,27.2175,27.2175,27.1213,27.1309,17736.0
2022-11-03 14:20:00,28.19,28.26,28.19,28.26,10141.0,27.1405,27.2079,27.1405,27.2079,10141.0
2022-11-03 14:30:00,28.26,28.31,28.24,28.24,18184.0,27.2079,27.256,27.1886,27.1886,18184.0
2022-11-03 14:40:00,28.23,28.28,28.21,28.25,20223.0,27.179,27.2272,27.1598,27.1983,20223.0
2022-11-03 14:50:00,28.26,28.3,28.23,28.29,53982.0,27.2079,27.2464,27.179,27.2368,53982.0
2022-11-03 15:00:00,28.29,28.3,28.25,28.25,42150.0,27.2368,27.2464,27.1983,27.1983,42150.0
2022-11-03 15:10:00,28.26,28.29,28.23,28.26,47525.0,27.2079,27.2368,27.179,27.2079,47525.0
2022-11-03 15:20:00,28.27,28.34,28.27,28.3,30517.0,27.2175,27.2849,27.2175,27.2464,30517.0
2022-11-03 15:30:00,28.3,28.32,28.27,28.27,35027.0,27.2464,27.2657,27.2175,27.2175,35027.0
2022-11-03 15:40:00,28.27,28.3,28.24,28.25,68544.0,27.2175,27.2464,27.1886,27.1983,68544.0
2022-11-03 15:50:00,28.25,28.26,28.2,28.24,67146.0,27.1983,27.2079,27.1501,27.1886,67146.0
2022-11-04 09:30:00,29.82,30.28,29.77,30.1,258208.0,28.7098,29.1527,28.6617,28.9794,258208.0
2022-11-04 09:40:00,30.1,30.17,29.83,29.94,108610.0,28.9794,29.0468,28.7195,28.8254,108610.0
2022-11-04 09:50:00,29.94,30.24,29.92,30.19,114435.0,28.8254,29.1142,28.8061,29.066,114435.0
2022-11-04 10:00:00,30.2,30.23,30.0,30.1,99369.0,29.0757,29.1046,28.8831,28.9794,99369.0
2022-11-04 10:10:00,30.11,30.32,30.07,30.25,93653.0,28.989,29.1912,28.9505,29.1238,93653.0
2022-11-04 10:20:00,30.28,30.5,30.23,30.45,100044.0,29.1527,29.3645,29.1046,29.3164,100044.0
2022-11-04 10:30:00,30.45,30.6,30.41,30.55,36483.0,29.3164,29.4608,29.2779,29.4126,36483.0
2022-11-04 10:40:00,30.56,30.66,30.49,30.57,49743.0,29.4223,29.5185,29.3549,29.4319,49743.0
2022-11-04 10:50:00,30.57,30.59,30.41,30.5,43914.0,29.4319,29.4512,29.2779,29.3645,43914.0
2022-11-04 11:00:00,30.5,30.62,30.48,30.54,46415.0,29.3645,29.48,29.3453,29.403,46415.0
2022-11-04 11:10:00,30.54,30.61,30.53,30.55,43050.0,29.403,29.4704,29.3934,29.4126,43050.0
2022-11-04 11:20:00,30.55,30.65,30.45,30.46,51816.0,29.4126,29.5089,29.3164,29.326,51816.0
2022-11-04 11:30:00,30.46,30.57,30.44,30.49,72327.0,29.326,29.4319,29.3067,29.3549,72327.0
2022-11-04 11:40:00,30.5,30.51,30.37,30.49,60691.0,29.3645,29.3741,29.2393,29.3549,60691.0
2022-11-04 11:50:00,30.49,30.54,30.38,30.38,49299.0,29.3549,29.403,29.249,29.249,49299.0
2022-11-04 12:00:00,30.4,30.4,30.17,30.32,28736.0,29.2682,29.2682,29.0468,29.1912,28736.0
2022-11-04 12:10:00,30.33,30.49,30.32,30.47,49529.0,29.2008,29.3549,29.1912,29.3356,49529.0
2022-11-04 12:20:00,30.47,30.5,30.32,30.44,43559.0,29.3356,29.3645,29.1912,29.3067,43559.0
2022-11-04 12:30:00,30.44,30.51,30.43,30.44,22993.0,29.3067,29.3741,29.2971,29.3067,22993.0
2022-11-04 12:40:00,30.44,30.46,30.36,30.39,15981.0,29.3067,29.326,29.2297,29.2586,15981.0
2022-11-04 12:50:00,30.39,30.45,30.39,30.44,11187.0,29.2586,29.3164,29.2586,29.3067,11187.0
2022-11-04 13:00:00,30.43,30.46,30.29,30.31,19351.0,29.2971,29.326,29.1623,29.1816,19351.0
2022-11-04 13:10:00,30.34,30.43,30.32,30.42,10394.0,29.2105,29.2971,29.1912,29.2875,10394.0
2022-11-04 13:20:00,30.44,30.46,30.41,30.43,15996.0,29.3067,29.326,29.2779,29.2971,15996.0
2022-11-04 13:30:00,30.42,30.54,30.41,30.51,18595.0,29.2875,29.403,29.2779,29.3741,18595.0
2022-11-04 13:40:00,30.5,30.52,30.45,30.49,13459.0,29.3645,29.3838,29.3164,29.3549,13459.0
2022-11-04 13:50:00,30.5,30.57,30.48,30.53,8992.0,29.3645,29.4319,29.3453,29.3934,8992.0
2022-11-04 14:00:00,30.54,30.59,30.52,30.57,9158.0,29.403,29.4512,29.3838,29.4319,9158.0
2022-11-04 14:10:00,30.57,30.63,30.56,30.63,9032.0,29.4319,29.4897,29.4223,29.4897,9032.0
2022-11-04 14:20:00,30.64,30.71,30.62,30.7,22125.0,29.4993,29.5667,29.48,29.5571,22125.0
2022-11-04 14:30:00,30.71,30.78,30.71,30.74,30634.0,29.5667,29.6341,29.5667,29.5956,30634.0
2022-11-04 14:40:00,30.75,30.82,30.75,30.8,32258.0,29.6052,29.6726,29.6052,29.6533,32258.0
2022-11-04 14:50:00,30.81,30.94,30.81,30.9,38769.0,29.663,29.7881,29.663,29.7496,38769.0
2022-11-04 15:00:00,30.91,30.92,30.84,30.91,51242.0,29.7592,29.7689,29.6918,29.7592,51242.0
2022-11-04 15:10:00,30.92,30.97,30.9,30.94,30835.0,29.7689,29.817,29.7496,29.7881,30835.0
2022-11-04 15:20:00,30.94,30.94,30.88,30.91,35411.0,29.7881,29.7881,29.7304,29.7592,35411.0
2022-11-04 15:30:00,30.9,31.07,30.86,30.99,91315.0,29.7496,29.9133,29.7111,29.8363,91315.0
2022-11-04 15:40:00,30.99,31.02,30.94,30.94,106715.0,29.8363,29.8651,29.7881,29.7881,106715.0
2022-11-04 15:50:00,30.94,31.24,30.94,31.19,256866.0,29.7881,30.077,29.7881,30.0288,256866.0
2022-11-07 09:30:00,31.28,31.57,31.27,31.34,141796.0,30.1155,30.3947,30.1058,30.1732,141796.0
2022-11-07 09:40:00,31.34,31.58,31.34,31.38,58974.0,30.1732,30.4043,30.1732,30.2117,58974.0
2022-11-07 09:50:00,31.4,31.51,31.36,31.42,40730.0,30.231,30.3369,30.1925,30.2503,40730.0
2022-11-07 10:00:00,31.38,31.39,31.18,31.25,46116.0,30.2117,30.2214,30.0192,30.0866,46116.0
2022-11-07 10:10:00,31.25,31.31,31.14,31.17,21022.0,30.0866,30.1444,29.9807,30.0096,21022.0
2022-11-07 10:20:00,31.14,31.14,30.85,31.01,26690.0,29.9807,29.9807,29.7015,29.8555,26690.0
2022-11-07 10:30:00,31.02,31.15,30.97,31.13,26195.0,29.8651,29.9903,29.817,29.9711,26195.0
2022-11-07 10:40:00,31.16,31.2,31.12,31.17,14465.0,29.9999,30.0384,29.9614,30.0096,14465.0
2022-11-07 10:50:00,31.16,31.34,31.16,31.28,24655.0,29.9999,30.1732,29.9999,30.1155,24655.0
2022-11-07 11:00:00,31.33,31.34,31.18,31.22,12675.0,30.1636,30.1732,30.0192,30.0577,12675.0
2022-11-07 11:10:00,31.21,31.34,31.17,31.33,13483.0,30.0481,30.1732,30.0096,30.1636,13483.0
2022-11-07 11:20:00,31.31,31.37,31.31,31.35,5800.0,30.1444,30.2021,30.1444,30.1829,5800.0
2022-11-07 11:30:00,31.37,31.41,31.32,31.36,21941.0,30.2021,30.2406,30.154,30.1925,21941.0
2022-11-07 11:40:00,31.35,31.36,31.24,31.35,8717.0,30.1829,30.1925,30.077,30.1829,8717.0
2022-11-07 11:50:00,31.35,31.44,31.34,31.4,10335.0,30.1829,30.2695,30.1732,30.231,10335.0
2022-11-07 12:00:00,31.42,31.43,31.32,31.41,11247.0,30.2503,30.2599,30.154,30.2406,11247.0
2022-11-07 12:10:00,31.41,31.45,31.35,31.36,11455.0,30.2406,30.2791,30.1829,30.1925,11455.0
2022-11-07 12:20:00,31.36,31.42,31.35,31.39,8256.0,30.1925,30.2503,30.1829,30.2214,8256.0
2022-11-07 12:30:00,31.42,31.45,31.35,31.35,6871.0,30.2503,30.2791,30.1829,30.1829,6871.0
2022-11-07 12:40:00,31.36,31.38,31.35,31.36,5951.0,30.1925,30.2117,30.1829,30.1925,5951.0
2022-11-07 12:50:00,31.35,31.35,31.3,31.34,5863.0,30.1829,30.1829,30.1347,30.1732,5863.0
2022-11-07 13:00:00,31.35,31.38,31.26,31.26,13568.0,30.1829,30.2117,30.0962,30.0962,13568.0
2022-11-07 13:10:00,31.28,31.28,31.24,31.24,5559.0,30.1155,30.1155,30.077,30.077,5559.0
2022-11-07 13:20:00,31.26,31.27,31.22,31.27,12725.0,30.0962,30.1058,30.0577,30.1058,12725.0
2022-11-07 13:30:00,31.3,31.31,31.25,31.25,3636.0,30.1347,30.1444,30.0866,30.0866,3636.0
2022-11-07 13:40:00,31.27,31.29,31.22,31.29,5482.0,30.1058,30.1251,30.0577,30.1251,5482.0
2022-11-07 13:50:00,31.28,31.32,31.28,31.31,3136.0,30.1155,30.154,30.1155,30.1444,3136.0
2022-11-07 14:00:00,31.32,31.35,31.24,31.28,7734.0,30.154,30.1829,30.077,30.1155,7734.0
2022-11-07 14:10:00,31.26,31.33,31.25,31.32,7014.0,30.0962,30.1636,30.0866,30.154,7014.0
2022-11-07 14:20:00,31.32,31.32,31.27,31.29,9669.0,30.154,30.154,30.1058,30.1251,9669.0
2022-11-07 14:30:00,31.31,31.39,31.27,31.39,12454.0,30.1444,30.2214,30.1058,30.2214,12454.0
2022-11-07 14:40:00,31.39,31.39,31.3,31.32,6823.0,30.2214,30.2214,30.1347,30.154,6823.0
2022-11-07 14:50:00,31.32,31.34,31.3,31.31,17211.0,30.154,30.1732,30.1347,30.1444,17211.0
2022-11-07 15:00:00,31.31,31.36,31.29,31.32,12049.0,30.1444,30.1925,30.1251,30.154,12049.0
2022-11-07 15:10:00,31.32,31.4,31.32,31.38,5000.0,30.154,30.231,30.154,30.2117,5000.0
2022-11-07 15:20:00,31.39,31.41,31.36,31.41,10939.0,30.2214,30.2406,30.1925,30.2406,10939.0
2022-11-07 15:30:00,31.41,31.44,31.38,31.41,18949.0,30.2406,30.2695,30.2117,30.2406,18949.0
2022-11-07 15:40:00,31.41,31.44,31.35,31.44,20265.0,30.2406,30.2695,30.1829,30.2695,20265.0
2022-11-07 15:50:00,31.44,31.46,31.4,31.45,69683.0,30.2695,30.2888,30.231,30.2791,69683.0
2022-11-08 09:30:00,31.49,31.49,31.22,31.23,86591.0,30.3176,30.3176,30.0577,30.0673,86591.0
2022-11-08 09:40:00,31.26,31.4,31.22,31.35,90350.0,30.0962,30.231,30.0577,30.1829,90350.0
2022-11-08 09:50:00,31.34,31.47,31.33,31.39,54694.0,30.1732,30.2984,30.1636,30.2214,54694.0
2022-11-08 10:00:00,31.4,32.04,31.4,32.04,157260.0,30.231,30.8472,30.231,30.8472,157260.0
2022-11-08 10:10:00,32.03,32.64,31.93,32.59,235720.0,30.8375,31.4248,30.7413,31.3767,235720.0
2022-11-08 10:20:00,32.57,32.7,32.43,32.6,153422.0,31.3574,31.4826,31.2227,31.3863,153422.0
2022-11-08 10:30:00,32.62,32.98,32.62,32.8,153410.0,31.4056,31.7522,31.4056,31.5789,153410.0
2022-11-08 10:40:00,32.83,33.26,32.8,33.26,125760.0,31.6078,32.0218,31.5789,32.0218,125760.0
2022-11-08 10:50:00,33.25,33.3,33.12,33.18,119484.0,32.0121,32.0603,31.887,31.9447,119484.0
2022-11-08 11:00:00,33.21,33.33,33.17,33.29,65890.0,31.9736,32.0891,31.9351,32.0506,65890.0
2022-11-08 11:10:00,33.3,33.3,33.12,33.25,73417.0,32.0603,32.0603,31.887,32.0121,73417.0
2022-11-08 11:20:00,33.27,33.32,33.22,33.31,72007.0,32.0314,32.0795,31.9832,32.0699,72007.0
2022-11-08 11:30:00,33.3,33.3,33.13,33.16,57424.0,32.0603,32.0603,31.8966,31.9255,57424.0
2022-11-08 11:40:00,33.16,33.27,33.16,33.2,45355.0,31.9255,32.0314,31.9255,31.964,45355.0
2022-11-08 11:50:00,33.2,33.28,33.15,33.25,35822.0,31.964,32.041,31.9158,32.0121,35822.0
2022-11-08 12:00:00,33.25,33.3,33.14,33.17,36308.0,32.0121,32.0603,31.9062,31.9351,36308.0
2022-11-08 12:10:00,33.14,33.18,32.96,32.97,39378.0,31.9062,31.9447,31.7329,31.7426,39378.0
2022-11-08 12:20:00,32.96,33.09,32.94,33.06,27313.0,31.7329,31.8581,31.7137,31.8292,27313.0
2022-11-08 12:30:00,33.05,33.08,32.99,33.08,30646.0,31.8196,31.8485,31.7618,31.8485,30646.0
2022-11-08 12:40:00,33.08,33.1,33.01,33.06,23517.0,31.8485,31.8677,31.7811,31.8292,23517.0
2022-11-08 12:50:00,33.06,33.1,33.0,33.1,14745.0,31.8292,31.8677,31.7714,31.8677,14745.0
2022-11-08 13:00:00,33.1,33.13,33.05,33.13,18021.0,31.8677,31.8966,31.8196,31.8966,18021.0
2022-11-08 13:10:00,33.14,33.15,33.05,33.05,28440.0,31.9062,31.9158,31.8196,31.8196,28440.0
2022-11-08 13:20:00,33.03,33.03,32.72,32.79,65580.0,31.8003,31.8003,31.5019,31.5693,65580.0
2022-11-08 13:30:00,32.75,32.79,32.65,32.78,81387.0,31.5307,31.5693,31.4345,31.5596,81387.0
2022-11-08 13:40:00,32.78,32.9,32.76,32.76,41679.0,31.5596,31.6752,31.5404,31.5404,41679.0
2022-11-08 13:50:00,32.79,32.86,32.77,32.8,54756.0,31.5693,31.6366,31.55,31.5789,54756.0
2022-11-08 14:00:00,32.79,32.88,32.73,32.74,45799.0,31.5693,31.6559,31.5115,31.5211,45799.0
2022-11-08 14:10:00,32.73,32.77,32.62,32.64,36065.0,31.5115,31.55,31.4056,31.4248,36065.0
2022-11-08 14:20:00,32.67,32.67,32.36,32.36,41253.0,31.4537,31.4537,31.1553,31.1553,41253.0
2022-11-08 14:30:00,32.36,32.59,32.32,32.57,27686.0,31.1553,31.3767,31.1167,31.3574,27686.0
2022-11-08 14:40:00,32.57,32.63,32.47,32.63,34248.0,31.3574,31.4152,31.2612,31.4152,34248.0
2022-11-08 14:50:00,32.64,32.72,32.6,32.64,25441.0,31.4248,31.5019,31.3863,31.4248,25441.0
2022-11-08 15:00:00,32.63,32.73,32.62,32.64,31034.0,31.4152,31.5115,31.4056,31.4248,31034.0
2022-11-08 15:10:00,32.66,32.75,32.66,32.7,23469.0,31.4441,31.5307,31.4441,31.4826,23469.0
2022-11-08 15:20:00,32.7,32.8,32.7,32.77,29951.0,31.4826,31.5789,31.4826,31.55,29951.0
2022-11-08 15:30:00,32.77,32.93,32.77,32.87,38551.0,31.55,31.704,31.55,31.6463,38551.0
2022-11-08 15:40:00,32.89,33.01,32.88,32.9,101284.0,31.6655,31.7811,31.6559,31.6752,101284.0
2022-11-08 15:50:00,32.91,32.93,32.8,32.81,159071.0,31.6848,31.704,31.5789,31.5885,159071.0
2022-11-09 09:30:00,32.72,32.81,32.46,32.67,98910.0,31.5019,31.5885,31.2515,31.4537,98910.0
2022-11-09 09:40:00,32.68,33.0,32.57,32.77,97296.0,31.4633,31.7714,31.3574,31.55,97296.0
2022-11-09 09:50:00,32.8,32.8,32.43,32.55,74345.0,31.5789,31.5789,31.2227,31.3382,74345.0
2022-11-09 10:00:00,32.54,33.06,32.54,33.06,32418.0,31.3286,31.8292,31.3286,31.8292,32418.0
2022-11-09 10:10:00,33.06,33.15,32.89,32.95,79571.0,31.8292,31.9158,31.6655,31.7233,79571.0
2022-11-09 10:20:00,32.95,33.02,32.6,32.64,51053.0,31.7233,31.7907,31.3863,31.4248,51053.0
2022-11-09 10:30:00,32.65,32.73,32.41,32.44,80706.0,31.4345,31.5115,31.2034,31.2323,80706.0
2022-11-09 10:40:00,32.47,32.51,32.26,32.47,61656.0,31.2612,31.2997,31.059,31.2612,61656.0
2022-11-09 10:50:00,32.47,32.48,32.28,32.31,35711.0,31.2612,31.2708,31.0782,31.1071,35711.0
2022-11-09 11:00:00,32.32,32.51,32.29,32.49,32841.0,31.1167,31.2997,31.0879,31.2804,32841.0
2022-11-09 11:10:00,32.45,32.48,32.4,32.48,19336.0,31.2419,31.2708,31.1938,31.2708,19336.0
2022-11-09 11:20:00,32.48,32.5,32.4,32.45,20716.0,31.2708,31.29,31.1938,31.2419,20716.0
2022-11-09 11:30:00,32.43,32.51,32.4,32.49,27370.0,31.2227,31.2997,31.1938,31.2804,27370.0
2022-11-09 11:40:00,32.49,32.51,32.4,32.45,13410.0,31.2804,31.2997,31.1938,31.2419,13410.0
2022-11-09 11:50:00,32.44,32.51,32.41,32.42,24155.0,31.2323,31.2997,31.2034,31.213,24155.0
2022-11-09 12:00:00,32.41,32.48,32.33,32.34,15082.0,31.2034,31.2708,31.1264,31.136,15082.0
2022-11-09 12:10:00,32.34,32.35,32.25,32.34,11330.0,31.136,31.1456,31.0494,31.136,11330.0
2022-11-09 12:20:00,32.31,32.34,32.24,32.28,11003.0,31.1071,31.136,31.0397,31.0782,11003.0
2022-11-09 12:30:00,32.3,32.4,32.29,32.29,14865.0,31.0975,31.1938,31.0879,31.0879,14865.0
2022-11-09 12:40:00,32.28,32.33,32.25,32.32,4698.0,31.0782,31.1264,31.0494,31.1167,4698.0
2022-11-09 12:50:00,32.31,32.33,32.23,32.32,14310.0,31.1071,31.1264,31.0301,31.1167,14310.0
2022-11-09 13:00:00,32.33,32.34,32.16,32.19,33947.0,31.1264,31.136,30.9627,30.9916,33947.0
2022-11-09 13:10:00,32.21,32.27,32.15,32.22,28315.0,31.0108,31.0686,30.9531,31.0205,28315.0
2022-11-09 13:20:00,32.23,32.25,32.12,32.14,17002.0,31.0301,31.0494,30.9242,30.9435,17002.0
2022-11-09 13:30:00,32.12,32.12,31.9,31.94,24194.0,30.9242,30.9242,30.7124,30.7509,24194.0
2022-11-09 13:40:00,31.94,32.01,31.93,31.98,18461.0,30.7509,30.8183,30.7413,30.7894,18461.0
2022-11-09 13:50:00,31.98,31.98,31.85,31.97,17498.0,30.7894,30.7894,30.6642,30.7798,17498.0
2022-11-09 14:00:00,31.95,32.0,31.87,31.99,18323.0,30.7605,30.8087,30.6835,30.799,18323.0
2022-11-09 14:10:00,31.99,32.0,31.86,31.91,19806.0,30.799,30.8087,30.6739,30.722,19806.0
2022-11-09 14:20:00,31.91,31.98,31.91,31.96,15428.0,30.722,30.7894,30.722,30.7702,15428.0
2022-11-09 14:30:00,31.93,31.93,31.76,31.77,17445.0,30.7413,30.7413,30.5776,30.5872,17445.0
2022-11-09 14:40:00,31.77,31.88,31.77,31.79,12111.0,30.5872,30.6931,30.5872,30.6065,12111.0
2022-11-09 14:50:00,31.78,31.88,31.77,31.87,11271.0,30.5969,30.6931,30.5872,30.6835,11271.0
2022-11-09 15:00:00,31.88,32.01,31.87,31.99,16030.0,30.6931,30.8183,30.6835,30.799,16030.0
2022-11-09 15:10:00,31.95,31.95,31.87,31.95,12501.0,30.7605,30.7605,30.6835,30.7605,12501.0
2022-11-09 15:20:00,31.95,31.96,31.89,31.93,26068.0,30.7605,30.7702,30.7028,30.7413,26068.0
2022-11-09 15:30:00,31.93,32.0,31.86,31.95,27731.0,30.7413,30.8087,30.6739,30.7605,27731.0
2022-11-09 15:40:00,31.94,31.94,31.79,31.8,69839.0,30.7509,30.7509,30.6065,30.6161,69839.0
2022-11-09 15:50:00,31.82,31.91,31.79,31.85,98773.0,30.6354,30.722,30.6065,30.6642,98773.0
2022-11-10 09:30:00,33.86,34.22,33.49,33.5,213109.0,32.5994,32.946,32.2432,32.2528,213109.0
2022-11-10 09:40:00,33.5,33.73,33.32,33.67,61357.0,32.2528,32.4743,32.0795,32.4165,61357.0
2022-11-10 09:50:00,33.68,33.84,33.63,33.83,51427.0,32.4261,32.5802,32.378,32.5705,51427.0
2022-11-10 10:00:00,33.86,34.1,33.8,34.05,53546.0,32.5994,32.8305,32.5416,32.7823,53546.0
2022-11-10 10:10:00,34.06,34.19,33.99,34.13,89772.0,32.792,32.9171,32.7246,32.8594,89772.0
2022-11-10 10:20:00,34.14,34.33,34.13,34.24,67457.0,32.869,33.0519,32.8594,32.9653,67457.0
2022-11-10 10:30:00,34.26,34.26,34.03,34.08,26250.0,32.9845,32.9845,32.7631,32.8112,26250.0
2022-11-10 10:40:00,34.08,34.24,34.08,34.18,22981.0,32.8112,32.9653,32.8112,32.9075,22981.0
2022-11-10 10:50:00,34.18,34.24,34.08,34.21,38602.0,32.9075,32.9653,32.8112,32.9364,38602.0
2022-11-10 11:00:00,34.2,34.24,33.98,33.98,43802.0,32.9268,32.9653,32.7149,32.7149,43802.0
2022-11-10 11:10:00,33.98,34.08,33.87,33.88,23816.0,32.7149,32.8112,32.609,32.6187,23816.0
2022-11-10 11:20:00,33.87,34.05,33.85,34.0,27399.0,32.609,32.7823,32.5898,32.7342,27399.0
2022-11-10 11:30:00,34.0,34.2,34.0,34.2,27301.0,32.7342,32.9268,32.7342,32.9268,27301.0
2022-11-10 11:40:00,34.21,34.27,34.09,34.11,29629.0,32.9364,32.9942,32.8209,32.8401,29629.0
2022-11-10 11:50:00,34.08,34.22,34.08,34.22,21709.0,32.8112,32.946,32.8112,32.946,21709.0
2022-11-10 12:00:00,34.22,34.22,34.07,34.08,28106.0,32.946,32.946,32.8016,32.8112,28106.0
2022-11-10 12:10:00,34.07,34.15,34.04,34.13,34871.0,32.8016,32.8786,32.7727,32.8594,34871.0
2022-11-10 12:20:00,34.12,34.12,34.02,34.08,21117.0,32.8497,32.8497,32.7535,32.8112,21117.0
2022-11-10 12:30:00,34.08,34.08,33.97,34.0,27941.0,32.8112,32.8112,32.7053,32.7342,27941.0
2022-11-10 12:40:00,34.01,34.1,34.0,34.07,34814.0,32.7438,32.8305,32.7342,32.8016,34814.0
2022-11-10 12:50:00,34.09,34.12,34.04,34.07,18691.0,32.8209,32.8497,32.7727,32.8016,18691.0
2022-11-10 13:00:00,34.09,34.32,34.09,34.31,24624.0,32.8209,33.0423,32.8209,33.0327,24624.0
2022-11-10 13:10:00,34.32,34.42,34.3,34.38,28972.0,33.0423,33.1386,33.023,33.1001,28972.0
2022-11-10 13:20:00,34.4,34.48,34.39,34.48,18177.0,33.1193,33.1963,33.1097,33.1963,18177.0
2022-11-10 13:30:00,34.49,34.5,34.41,34.46,31720.0,33.206,33.2156,33.1289,33.1771,31720.0
2022-11-10 13:40:00,34.45,34.45,34.36,34.36,23403.0,33.1675,33.1675,33.0808,33.0808,23403.0
2022-11-10 13:50:00,34.36,34.37,34.27,34.28,23596.0,33.0808,33.0904,32.9942,33.0038,23596.0
2022-11-10 14:00:00,34.28,34.35,34.26,34.35,17894.0,33.0038,33.0712,32.9845,33.0712,17894.0
2022-11-10 14:10:00,34.36,34.45,34.34,34.43,18009.0,33.0808,33.1675,33.0615,33.1482,18009.0
2022-11-10 14:20:00,34.43,34.43,34.34,34.38,18786.0,33.1482,33.1482,33.0615,33.1001,18786.0
2022-11-10 14:30:00,34.38,34.44,34.35,34.42,24973.0,33.1001,33.1578,33.0712,33.1386,24973.0
2022-11-10 14:40:00,34.43,34.43,34.34,34.41,22711.0,33.1482,33.1482,33.0615,33.1289,22711.0
2022-11-10 14:50:00,34.41,34.43,34.38,34.4,48247.0,33.1289,33.1482,33.1001,33.1193,48247.0
2022-11-10 15:00:00,34.4,34.4,34.3,34.34,19936.0,33.1193,33.1193,33.023,33.0615,19936.0
2022-11-10 15:10:00,34.34,34.45,34.34,34.44,25428.0,33.0615,33.1675,33.0615,33.1578,25428.0
2022-11-10 15:20:00,34.45,34.58,34.41,34.58,37236.0,33.1675,33.2926,33.1289,33.2926,37236.0
2022-11-10 15:30:00,34.58,34.7,34.57,34.7,42977.0,33.2926,33.4081,33.283,33.4081,42977.0
2022-11-10 15:40:00,34.69,34.74,34.55,34.56,122210.0,33.3985,33.4467,33.2637,33.2734,122210.0
2022-11-10 15:50:00,34.56,34.63,34.51,34.54,256072.0,33.2734,33.3407,33.2252,33.2541,256072.0
2022-11-11 09:30:00,34.52,34.53,34.25,34.37,124125.0,33.2348,33.2445,32.9749,33.0904,124125.0
2022-11-11 09:40:00,34.36,34.41,34.12,34.41,71126.0,33.0808,33.1289,32.8497,33.1289,71126.0
2022-11-11 09:50:00,34.43,34.55,34.25,34.55,60071.0,33.1482,33.2637,32.9749,33.2637,60071.0
2022-11-11 10:00:00,34.5,34.62,34.3,34.38,64257.0,33.2156,33.3311,33.023,33.1001,64257.0
2022-11-11 10:10:00,34.38,34.56,34.36,34.49,55686.0,33.1001,33.2734,33.0808,33.206,55686.0
2022-11-11 10:20:00,34.5,34.66,34.49,34.64,70729.0,33.2156,33.3696,33.206,33.3504,70729.0
2022-11-11 10:30:00,34.64,34.7,34.43,34.43,26148.0,33.3504,33.4081,33.1482,33.1482,26148.0
2022-11-11 10:40:00,34.39,34.39,34.21,34.3,30460.0,33.1097,33.1097,32.9364,33.023,30460.0
2022-11-11 10:50:00,34.29,34.46,34.29,34.41,26946.0,33.0134,33.1771,33.0134,33.1289,26946.0
2022-11-11 11:00:00,34.42,34.44,34.33,34.35,28434.0,33.1386,33.1578,33.0519,33.0712,28434.0
2022-11-11 11:10:00,34.33,34.39,34.21,34.39,20632.0,33.0519,33.1097,32.9364,33.1097,20632.0
2022-11-11 11:20:00,34.37,34.43,34.27,34.27,10253.0,33.0904,33.1482,32.9942,32.9942,10253.0
2022-11-11 11:30:00,34.27,34.35,34.22,34.33,17241.0,32.9942,33.0712,32.946,33.0519,17241.0
2022-11-11 11:40:00,34.31,34.43,34.29,34.36,15374.0,33.0327,33.1482,33.0134,33.0808,15374.0
2022-11-11 11:50:00,34.37,34.48,34.37,34.46,8156.0,33.0904,33.1963,33.0904,33.1771,8156.0
2022-11-11 12:00:00,34.46,34.5,34.4,34.45,9950.0,33.1771,33.2156,33.1193,33.1675,9950.0
2022-11-11 12:10:00,34.48,34.62,34.48,34.61,11357.0,33.1963,33.3311,33.1963,33.3215,11357.0
2022-11-11 12:20:00,34.61,34.67,34.57,34.64,12899.0,33.3215,33.3793,33.283,33.3504,12899.0
2022-11-11 12:30:00,34.64,34.67,34.57,34.64,11432.0,33.3504,33.3793,33.283,33.3504,11432.0
2022-11-11 12:40:00,34.61,34.65,34.57,34.61,11424.0,33.3215,33.36,33.283,33.3215,11424.0
2022-11-11 12:50:00,34.62,34.69,34.62,34.63,12037.0,33.3311,33.3985,33.3311,33.3407,12037.0
2022-11-11 13:00:00,34.66,34.69,34.62,34.69,3991.0,33.3696,33.3985,33.3311,33.3985,3991.0
2022-11-11 13:10:00,34.69,34.74,34.62,34.69,10174.0,33.3985,33.4467,33.3311,33.3985,10174.0
2022-11-11 13:20:00,34.67,34.74,34.66,34.73,24272.0,33.3793,33.4467,33.3696,33.437,24272.0
2022-11-11 13:30:00,34.74,34.74,34.6,34.61,33993.0,33.4467,33.4467,33.3119,33.3215,33993.0
2022-11-11 13:40:00,34.6,34.61,34.55,34.58,23563.0,33.3119,33.3215,33.2637,33.2926,23563.0
2022-11-11 13:50:00,34.58,34.6,34.57,34.6,24020.0,33.2926,33.3119,33.283,33.3119,24020.0
2022-11-11 14:00:00,34.6,34.6,34.49,34.53,9836.0,33.3119,33.3119,33.206,33.2445,9836.0
2022-11-11 14:10:00,34.55,34.58,34.49,34.52,18608.0,33.2637,33.2926,33.206,33.2348,18608.0
2022-11-11 14:20:00,34.53,34.71,34.53,34.71,8737.0,33.2445,33.4178,33.2445,33.4178,8737.0
2022-11-11 14:30:00,34.7,34.78,34.7,34.76,10004.0,33.4081,33.4852,33.4081,33.4659,10004.0
2022-11-11 14:40:00,34.76,34.78,34.72,34.73,14455.0,33.4659,33.4852,33.4274,33.437,14455.0
2022-11-11 14:50:00,34.73,34.87,34.73,34.87,13966.0,33.437,33.5718,33.437,33.5718,13966.0
2022-11-11 15:00:00,34.87,34.87,34.66,34.66,46258.0,33.5718,33.5718,33.3696,33.3696,46258.0
2022-11-11 15:10:00,34.65,34.65,34.58,34.62,29608.0,33.36,33.36,33.2926,33.3311,29608.0
2022-11-11 15:20:00,34.62,34.7,34.6,34.68,29495.0,33.3311,33.4081,33.3119,33.3889,29495.0
2022-11-11 15:30:00,34.67,34.67,34.59,34.65,38479.0,33.3793,33.3793,33.3022,33.36,38479.0
2022-11-11 15:40:00,34.66,34.73,34.66,34.72,72729.0,33.3696,33.437,33.3696,33.4274,72729.0
2022-11-11 15:50:00,34.73,34.77,34.68,34.69,164965.0,33.437,33.4755,33.3889,33.3985,164965.0
2022-11-14 09:30:00,34.47,34.76,34.41,34.6,116027.0,33.1867,33.4659,33.1289,33.3119,116027.0
2022-11-14 09:40:00,34.57,34.65,34.43,34.62,32118.0,33.283,33.36,33.1482,33.3311,32118.0
2022-11-14 09:50:00,34.64,34.77,34.52,34.68,33940.0,33.3504,33.4755,33.2348,33.3889,33940.0
2022-11-14 10:00:00,34.67,34.8,34.67,34.76,47100.0,33.3793,33.5044,33.3793,33.4659,47100.0
2022-11-14 10:10:00,34.78,34.91,34.71,34.8,67784.0,33.4852,33.6103,33.4178,33.5044,67784.0
2022-11-14 10:20:00,34.8,34.9,34.65,34.71,39285.0,33.5044,33.6007,33.36,33.4178,39285.0
2022-11-14 10:30:00,34.68,34.7,34.49,34.5,32968.0,33.3889,33.4081,33.206,33.2156,32968.0
2022-11-14 10:40:00,34.53,34.63,34.48,34.61,30485.0,33.2445,33.3407,33.1963,33.3215,30485.0
2022-11-14 10:50:00,34.6,34.74,34.6,34.74,35175.0,33.3119,33.4467,33.3119,33.4467,35175.0
2022-11-14 11:00:00,34.75,34.76,34.59,34.65,56018.0,33.4563,33.4659,33.3022,33.36,56018.0
2022-11-14 11:10:00,34.66,34.66,34.29,34.35,34952.0,33.3696,33.3696,33.0134,33.0712,34952.0
2022-11-14 11:20:00,34.36,34.39,34.24,34.29,26878.0,33.0808,33.1097,32.9653,33.0134,26878.0
2022-11-14 11:30:00,34.28,34.45,34.25,34.39,23834.0,33.0038,33.1675,32.9749,33.1097,23834.0
2022-11-14 11:40:00,34.39,34.48,34.33,34.47,31465.0,33.1097,33.1963,33.0519,33.1867,31465.0
2022-11-14 11:50:00,34.45,34.5,34.39,34.44,19195.0,33.1675,33.2156,33.1097,33.1578,19195.0
2022-11-14 12:00:00,34.48,34.57,34.48,34.53,31973.0,33.1963,33.283,33.1963,33.2445,31973.0
2022-11-14 12:10:00,34.53,34.59,34.53,34.58,17152.0,33.2445,33.3022,33.2445,33.2926,17152.0
2022-11-14 12:20:00,34.57,34.68,34.5,34.66,28216.0,33.283,33.3889,33.2156,33.3696,28216.0
2022-11-14 12:30:00,34.65,34.73,34.65,34.68,14449.0,33.36,33.437,33.36,33.3889,14449.0
2022-11-14 12:40:00,34.69,34.69,34.52,34.58,11437.0,33.3985,33.3985,33.2348,33.2926,11437.0
2022-11-14 12:50:00,34.58,34.59,34.54,34.58,16035.0,33.2926,33.3022,33.2541,33.2926,16035.0
2022-11-14 13:00:00,34.58,34.59,34.53,34.58,18503.0,33.2926,33.3022,33.2445,33.2926,18503.0
2022-11-14 13:10:00,34.57,34.66,34.56,34.66,12235.0,33.283,33.3696,33.2734,33.3696,12235.0
2022-11-14 13:20:00,34.67,34.83,34.67,34.82,45266.0,33.3793,33.5333,33.3793,33.5237,45266.0
2022-11-14 13:30:00,34.81,34.86,34.81,34.81,17030.0,33.514,33.5622,33.514,33.514,17030.0
2022-11-14 13:40:00,34.81,34.85,34.79,34.85,17809.0,33.514,33.5526,33.4948,33.5526,17809.0
2022-11-14 13:50:00,34.86,34.9,34.85,34.9,4471.0,33.5622,33.6007,33.5526,33.6007,4471.0
2022-11-14 14:00:00,34.89,34.91,34.85,34.85,6411.0,33.5911,33.6103,33.5526,33.5526,6411.0
2022-11-14 14:10:00,34.85,34.93,34.85,34.9,9710.0,33.5526,33.6296,33.5526,33.6007,9710.0
2022-11-14 14:20:00,34.9,34.93,34.84,34.89,16961.0,33.6007,33.6296,33.5429,33.5911,16961.0
2022-11-14 14:30:00,34.9,34.94,34.86,34.91,6613.0,33.6007,33.6392,33.5622,33.6103,6613.0
2022-11-14 14:40:00,34.93,34.94,34.91,34.93,12188.0,33.6296,33.6392,33.6103,33.6296,12188.0
2022-11-14 14:50:00,34.92,34.98,34.92,34.95,16986.0,33.62,33.6777,33.62,33.6488,16986.0
2022-11-14 15:00:00,34.95,35.01,34.95,34.95,24334.0,33.6488,33.7066,33.6488,33.6488,24334.0
2022-11-14 15:10:00,34.94,34.94,34.79,34.86,15142.0,33.6392,33.6392,33.4948,33.5622,15142.0
2022-11-14 15:20:00,34.86,34.91,34.86,34.88,7722.0,33.5622,33.6103,33.5622,33.5814,7722.0
2022-11-14 15:30:00,34.86,34.95,34.84,34.95,17497.0,33.5622,33.6488,33.5429,33.6488,17497.0
2022-11-14 15:40:00,34.95,34.95,34.8,34.84,70396.0,33.6488,33.6488,33.5044,33.5429,70396.0
2022-11-14 15:50:00,34.84,34.87,34.66,34.68,103414.0,33.5429,33.5718,33.3696,33.3889,103414.0
2022-11-15 09:30:00,35.13,35.15,34.74,34.75,109674.0,33.8221,33.8414,33.4467,33.4563,109674.0
2022-11-15 09:40:00,34.77,34.95,34.57,34.69,42289.0,33.4755,33.6488,33.283,33.3985,42289.0
2022-11-15 09:50:00,34.7,34.78,34.59,34.65,39509.0,33.4081,33.4852,33.3022,33.36,39509.0
2022-11-15 10:00:00,34.66,34.7,34.51,34.58,41403.0,33.3696,33.4081,33.2252,33.2926,41403.0
2022-11-15 10:10:00,34.59,34.63,34.48,34.5,50746.0,33.3022,33.3407,33.1963,33.2156,50746.0
2022-11-15 10:20:00,34.51,34.73,34.5,34.59,70908.0,33.2252,33.437,33.2156,33.3022,70908.0
2022-11-15 10:30:00,34.58,34.79,34.55,34.57,21989.0,33.2926,33.4948,33.2637,33.283,21989.0
2022-11-15 10:40:00,34.54,34.56,34.31,34.34,62931.0,33.2541,33.2734,33.0327,33.0615,62931.0
2022-11-15 10:50:00,34.32,34.51,34.29,34.36,57489.0,33.0423,33.2252,33.0134,33.0808,57489.0
2022-11-15 11:00:00,34.35,34.47,34.22,34.4,68904.0,33.0712,33.1867,32.946,33.1193,68904.0
2022-11-15 11:10:00,34.35,34.38,34.24,34.29,36539.0,33.0712,33.1001,32.9653,33.0134,36539.0
2022-11-15 11:20:00,34.3,34.33,34.13,34.14,30847.0,33.023,33.0519,32.8594,32.869,30847.0
2022-11-15 11:30:00,34.16,34.24,34.06,34.09,24906.0,32.8882,32.9653,32.792,32.8209,24906.0
2022-11-15 11:40:00,34.09,34.15,34.06,34.13,35567.0,32.8209,32.8786,32.792,32.8594,35567.0
2022-11-15 11:50:00,34.16,34.18,33.97,33.98,66626.0,32.8882,32.9075,32.7053,32.7149,66626.0
2022-11-15 12:00:00,33.99,34.0,33.91,33.93,67685.0,32.7246,32.7342,32.6476,32.6668,67685.0
2022-11-15 12:10:00,33.93,34.02,33.86,33.9,34767.0,32.6668,32.7535,32.5994,32.6379,34767.0
2022-11-15 12:20:00,33.9,33.97,33.9,33.91,16431.0,32.6379,32.7053,32.6379,32.6476,16431.0
2022-11-15 12:30:00,33.91,34.01,33.87,33.98,22174.0,32.6476,32.7438,32.609,32.7149,22174.0
2022-11-15 12:40:00,33.98,34.14,33.95,34.14,61702.0,32.7149,32.869,32.6861,32.869,61702.0
2022-11-15 12:50:00,34.13,34.2,34.08,34.2,17352.0,32.8594,32.9268,32.8112,32.9268,17352.0
2022-11-15 13:00:00,34.21,34.26,34.14,34.14,21223.0,32.9364,32.9845,32.869,32.869,21223.0
2022-11-15 13:10:00,34.15,34.21,34.03,34.05,34240.0,32.8786,32.9364,32.7631,32.7823,34240.0
2022-11-15 13:20:00,34.04,34.09,33.94,34.08,49351.0,32.7727,32.8209,32.6764,32.8112,49351.0
2022-11-15 13:30:00,34.06,34.43,33.97,34.42,115065.0,32.792,33.1482,32.7053,33.1386,115065.0
2022-11-15 13:40:00,34.46,34.46,34.27,34.28,53829.0,33.1771,33.1771,32.9942,33.0038,53829.0
2022-11-15 13:50:00,34.28,34.36,34.22,34.36,60616.0,33.0038,33.0808,32.946,33.0808,60616.0
2022-11-15 14:00:00,34.35,34.41,34.11,34.17,29453.0,33.0712,33.1289,32.8401,32.8979,29453.0
2022-11-15 14:10:00,34.19,34.34,34.08,34.12,49680.0,32.9171,33.0615,32.8112,32.8497,49680.0
2022-11-15 14:20:00,34.13,34.32,34.13,34.19,26368.0,32.8594,33.0423,32.8594,32.9171,26368.0
2022-11-15 14:30:00,34.21,34.22,34.15,34.15,17495.0,32.9364,32.946,32.8786,32.8786,17495.0
2022-11-15 14:40:00,34.2,34.21,34.11,34.11,20138.0,32.9268,32.9364,32.8401,32.8401,20138.0
2022-11-15 14:50:00,34.14,34.35,34.11,34.32,25729.0,32.869,33.0712,32.8401,33.0423,25729.0
2022-11-15 15:00:00,34.31,34.37,34.18,34.18,14100.0,33.0327,33.0904,32.9075,32.9075,14100.0
2022-11-15 15:10:00,34.18,34.28,34.18,34.21,23520.0,32.9075,33.0038,32.9075,32.9364,23520.0
2022-11-15 15:20:00,34.21,34.27,34.19,34.26,10517.0,32.9364,32.9942,32.9171,32.9845,10517.0
2022-11-15 15:30:00,34.25,34.33,34.21,34.32,25219.0,32.9749,33.0519,32.9364,33.0423,25219.0
2022-11-15 15:40:00,34.32,34.34,34.17,34.2,122002.0,33.0423,33.0615,32.8979,32.9268,122002.0
2022-11-15 15:50:00,34.19,34.19,34.08,34.15,145948.0,32.9171,32.9171,32.8112,32.8786,145948.0
2022-11-16 09:30:00,33.93,34.04,33.78,33.83,58671.0,32.6668,32.7727,32.5224,32.5705,58671.0
2022-11-16 09:40:00,33.83,33.97,33.76,33.84,44983.0,32.5705,32.7053,32.5031,32.5802,44983.0
2022-11-16 09:50:00,33.82,33.87,33.67,33.73,23400.0,32.5609,32.609,32.4165,32.4743,23400.0
2022-11-16 10:00:00,33.72,33.89,33.69,33.82,26001.0,32.4646,32.6283,32.4357,32.5609,26001.0
2022-11-16 10:10:00,33.84,33.94,33.73,33.75,17925.0,32.5802,32.6764,32.4743,32.4935,17925.0
2022-11-16 10:20:00,33.75,33.95,33.75,33.95,11076.0,32.4935,32.6861,32.4935,32.6861,11076.0
2022-11-16 10:30:00,33.93,34.05,33.89,34.04,18182.0,32.6668,32.7823,32.6283,32.7727,18182.0
2022-11-16 10:40:00,34.05,34.15,34.02,34.09,12976.0,32.7823,32.8786,32.7535,32.8209,12976.0
2022-11-16 10:50:00,34.07,34.19,34.01,34.16,18755.0,32.8016,32.9171,32.7438,32.8882,18755.0
2022-11-16 11:00:00,34.19,34.22,34.11,34.12,14785.0,32.9171,32.946,32.8401,32.8497,14785.0
2022-11-16 11:10:00,34.1,34.13,34.01,34.02,10466.0,32.8305,32.8594,32.7438,32.7535,10466.0
2022-11-16 11:20:00,34.02,34.06,33.98,34.02,6505.0,32.7535,32.792,32.7149,32.7535,6505.0
2022-11-16 11:30:00,34.02,34.06,33.88,33.89,6304.0,32.7535,32.792,32.6187,32.6283,6304.0
2022-11-16 11:40:00,33.88,33.92,33.86,33.92,17373.0,32.6187,32.6572,32.5994,32.6572,17373.0
2022-11-16 11:50:00,33.9,33.93,33.86,33.86,22731.0,32.6379,32.6668,32.5994,32.5994,22731.0
2022-11-16 12:00:00,33.84,33.85,33.8,33.84,5173.0,32.5802,32.5898,32.5416,32.5802,5173.0
2022-11-16 12:10:00,33.84,33.85,33.82,33.84,5105.0,32.5802,32.5898,32.5609,32.5802,5105.0
2022-11-16 12:20:00,33.84,33.84,33.75,33.83,28981.0,32.5802,32.5802,32.4935,32.5705,28981.0
2022-11-16 12:30:00,33.83,33.95,33.82,33.93,6573.0,32.5705,32.6861,32.5609,32.6668,6573.0
2022-11-16 12:40:00,33.94,34.0,33.92,33.93,5197.0,32.6764,32.7342,32.6572,32.6668,5197.0
2022-11-16 12:50:00,33.93,33.95,33.91,33.92,6858.0,32.6668,32.6861,32.6476,32.6572,6858.0
2022-11-16 13:00:00,33.92,33.95,33.85,33.85,7139.0,32.6572,32.6861,32.5898,32.5898,7139.0
2022-11-16 13:10:00,33.88,33.92,33.83,33.83,7234.0,32.6187,32.6572,32.5705,32.5705,7234.0
2022-11-16 13:20:00,33.83,33.84,33.79,33.8,7374.0,32.5705,32.5802,32.532,32.5416,7374.0
2022-11-16 13:30:00,33.82,33.84,33.74,33.79,25497.0,32.5609,32.5802,32.4839,32.532,25497.0
2022-11-16 13:40:00,33.82,33.85,33.8,33.83,2507.0,32.5609,32.5898,32.5416,32.5705,2507.0
2022-11-16 13:50:00,33.83,33.84,33.79,33.81,2552.0,32.5705,32.5802,32.532,32.5513,2552.0
2022-11-16 14:00:00,33.81,33.85,33.78,33.84,3671.0,32.5513,32.5898,32.5224,32.5802,3671.0
2022-11-16 14:10:00,33.85,33.87,33.81,33.81,4093.0,32.5898,32.609,32.5513,32.5513,4093.0
2022-11-16 14:20:00,33.81,33.88,33.81,33.84,5157.0,32.5513,32.6187,32.5513,32.5802,5157.0
2022-11-16 14:30:00,33.84,33.9,33.77,33.89,9017.0,32.5802,32.6379,32.5128,32.6283,9017.0
2022-11-16 14:40:00,33.89,33.9,33.82,33.83,6838.0,32.6283,32.6379,32.5609,32.5705,6838.0
2022-11-16 14:50:00,33.83,33.86,33.8,33.85,9036.0,32.5705,32.5994,32.5416,32.5898,9036.0
2022-11-16 15:00:00,33.82,33.88,33.74,33.76,18427.0,32.5609,32.6187,32.4839,32.5031,18427.0
2022-11-16 15:10:00,33.76,33.78,33.7,33.71,10247.0,32.5031,32.5224,32.4454,32.455,10247.0
2022-11-16 15:20:00,33.74,33.83,33.73,33.78,10975.0,32.4839,32.5705,32.4743,32.5224,10975.0
2022-11-16 15:30:00,33.79,33.8,33.76,33.79,6401.0,32.532,32.5416,32.5031,32.532,6401.0
2022-11-16 15:40:00,33.78,33.8,33.66,33.66,68266.0,32.5224,32.5416,32.4069,32.4069,68266.0
2022-11-16 15:50:00,33.7,33.73,33.68,33.7,66487.0,32.4454,32.4743,32.4261,32.4454,66487.0
2022-11-17 09:30:00,33.13,33.13,32.85,33.0,62164.0,31.8966,31.8966,31.627,31.7714,62164.0
2022-11-17 09:40:00,32.97,33.17,32.96,33.15,29427.0,31.7426,31.9351,31.7329,31.9158,29427.0
2022-11-17 09:50:00,33.14,33.21,33.02,33.06,32943.0,31.9062,31.9736,31.7907,31.8292,32943.0
2022-11-17 10:00:00,33.06,33.17,33.05,33.13,26769.0,31.8292,31.9351,31.8196,31.8966,26769.0
2022-11-17 10:10:00,33.14,33.25,33.11,33.24,14318.0,31.9062,32.0121,31.8773,32.0025,14318.0
2022-11-17 10:20:00,33.35,33.43,33.3,33.41,27609.0,32.1084,32.1854,32.0603,32.1662,27609.0
2022-11-17 10:30:00,33.41,33.41,33.09,33.11,17555.0,32.1662,32.1662,31.8581,31.8773,17555.0
2022-11-17 10:40:00,33.09,33.1,32.98,32.99,18764.0,31.8581,31.8677,31.7522,31.7618,18764.0
2022-11-17 10:50:00,32.98,33.14,32.98,33.14,11964.0,31.7522,31.9062,31.7522,31.9062,11964.0
2022-11-17 11:00:00,33.14,33.15,33.03,33.03,9040.0,31.9062,31.9158,31.8003,31.8003,9040.0
2022-11-17 11:10:00,33.02,33.11,33.02,33.07,7229.0,31.7907,31.8773,31.7907,31.8388,7229.0
2022-11-17 11:20:00,33.08,33.15,33.02,33.04,15616.0,31.8485,31.9158,31.7907,31.8099,15616.0
2022-11-17 11:30:00,33.04,33.04,32.94,33.01,24425.0,31.8099,31.8099,31.7137,31.7811,24425.0
2022-11-17 11:40:00,33.02,33.06,32.91,32.92,13596.0,31.7907,31.8292,31.6848,31.6944,13596.0
2022-11-17 11:50:00,32.93,33.02,32.86,33.02,18322.0,31.704,31.7907,31.6366,31.7907,18322.0
2022-11-17 12:00:00,33.03,33.11,33.02,33.1,14007.0,31.8003,31.8773,31.7907,31.8677,14007.0
2022-11-17 12:10:00,33.12,33.17,33.09,33.12,22660.0,31.887,31.9351,31.8581,31.887,22660.0
2022-11-17 12:20:00,33.11,33.14,33.09,33.09,6034.0,31.8773,31.9062,31.8581,31.8581,6034.0
2022-11-17 12:30:00,33.09,33.12,33.04,33.1,5675.0,31.8581,31.887,31.8099,31.8677,5675.0
2022-11-17 12:40:00,33.12,33.21,33.08,33.2,8914.0,31.887,31.9736,31.8485,31.964,8914.0
2022-11-17 12:50:00,33.26,33.3,33.26,33.28,12710.0,32.0218,32.0603,32.0218,32.041,12710.0
2022-11-17 13:00:00,33.28,33.28,33.2,33.24,4025.0,32.041,32.041,31.964,32.0025,4025.0
2022-11-17 13:10:00,33.23,33.29,33.22,33.29,6106.0,31.9929,32.0506,31.9832,32.0506,6106.0
2022-11-17 13:20:00,33.28,33.3,33.21,33.22,3290.0,32.041,32.0603,31.9736,31.9832,3290.0
2022-11-17 13:30:00,33.2,33.34,33.19,33.31,10992.0,31.964,32.0988,31.9544,32.0699,10992.0
2022-11-17 13:40:00,33.3,33.34,33.25,33.25,12283.0,32.0603,32.0988,32.0121,32.0121,12283.0
2022-11-17 13:50:00,33.25,33.27,33.23,33.26,6412.0,32.0121,32.0314,31.9929,32.0218,6412.0
2022-11-17 14:00:00,33.26,33.33,33.26,33.27,7347.0,32.0218,32.0891,32.0218,32.0314,7347.0
2022-11-17 14:10:00,33.26,33.28,33.21,33.22,8151.0,32.0218,32.041,31.9736,31.9832,8151.0
2022-11-17 14:20:00,33.2,33.23,33.15,33.21,10923.0,31.964,31.9929,31.9158,31.9736,10923.0
2022-11-17 14:30:00,33.21,33.23,33.2,33.22,6578.0,31.9736,31.9929,31.964,31.9832,6578.0
2022-11-17 14:40:00,33.2,33.21,33.11,33.14,6930.0,31.964,31.9736,31.8773,31.9062,6930.0
2022-11-17 14:50:00,33.15,33.21,33.14,33.21,7552.0,31.9158,31.9736,31.9062,31.9736,7552.0
2022-11-17 15:00:00,33.21,33.24,33.13,33.22,15336.0,31.9736,32.0025,31.8966,31.9832,15336.0
2022-11-17 15:10:00,33.19,33.19,33.1,33.1,11284.0,31.9544,31.9544,31.8677,31.8677,11284.0
2022-11-17 15:20:00,33.11,33.15,33.09,33.13,14671.0,31.8773,31.9158,31.8581,31.8966,14671.0
2022-11-17 15:30:00,33.13,33.17,33.12,33.16,19909.0,31.8966,31.9351,31.887,31.9255,19909.0
2022-11-17 15:40:00,33.16,33.24,33.13,33.22,84404.0,31.9255,32.0025,31.8966,31.9832,84404.0
2022-11-17 15:50:00,33.23,33.34,33.2,33.27,139341.0,31.9929,32.0988,31.964,32.0314,139341.0
2022-11-18 09:30:00,33.19,33.27,33.06,33.22,53591.0,31.9544,32.0314,31.8292,31.9832,53591.0
2022-11-18 09:40:00,33.24,33.28,33.12,33.16,29205.0,32.0025,32.041,31.887,31.9255,29205.0
2022-11-18 09:50:00,33.17,33.48,33.07,33.42,20355.0,31.9351,32.2336,31.8388,32.1758,20355.0
2022-11-18 10:00:00,33.44,33.44,33.29,33.44,9644.0,32.1951,32.1951,32.0506,32.1951,9644.0
2022-11-18 10:10:00,33.43,33.52,33.38,33.43,8731.0,32.1854,32.2721,32.1373,32.1854,8731.0
2022-11-18 10:20:00,33.48,33.51,33.38,33.51,6382.0,32.2336,32.2624,32.1373,32.2624,6382.0
2022-11-18 10:30:00,33.47,33.53,33.45,33.51,8680.0,32.2239,32.2817,32.2047,32.2624,8680.0
2022-11-18 10:40:00,33.53,33.67,33.47,33.66,18233.0,32.2817,32.4165,32.2239,32.4069,18233.0
2022-11-18 10:50:00,33.67,33.73,33.61,33.63,15996.0,32.4165,32.4743,32.3587,32.378,15996.0
2022-11-18 11:00:00,33.63,33.63,33.52,33.54,22562.0,32.378,32.378,32.2721,32.2913,22562.0
2022-11-18 11:10:00,33.53,33.66,33.53,33.66,4200.0,32.2817,32.4069,32.2817,32.4069,4200.0
2022-11-18 11:20:00,33.66,33.66,33.52,33.54,17413.0,32.4069,32.4069,32.2721,32.2913,17413.0
2022-11-18 11:30:00,33.54,33.54,33.33,33.33,7236.0,32.2913,32.2913,32.0891,32.0891,7236.0
2022-11-18 11:40:00,33.34,33.35,33.2,33.21,13888.0,32.0988,32.1084,31.964,31.9736,13888.0
2022-11-18 11:50:00,33.22,33.33,33.22,33.32,15606.0,31.9832,32.0891,31.9832,32.0795,15606.0
2022-11-18 12:00:00,33.31,33.35,33.24,33.27,5121.0,32.0699,32.1084,32.0025,32.0314,5121.0
2022-11-18 12:10:00,33.27,33.28,33.11,33.12,17445.0,32.0314,32.041,31.8773,31.887,17445.0
2022-11-18 12:20:00,33.1,33.24,33.09,33.21,9374.0,31.8677,32.0025,31.8581,31.9736,9374.0
2022-11-18 12:30:00,33.22,33.27,33.2,33.25,5851.0,31.9832,32.0314,31.964,32.0121,5851.0
2022-11-18 12:40:00,33.24,33.26,33.19,33.23,8968.0,32.0025,32.0218,31.9544,31.9929,8968.0
2022-11-18 12:50:00,33.26,33.28,33.21,33.27,6864.0,32.0218,32.041,31.9736,32.0314,6864.0
2022-11-18 13:00:00,33.26,33.35,33.23,33.34,9373.0,32.0218,32.1084,31.9929,32.0988,9373.0
2022-11-18 13:10:00,33.33,33.34,33.26,33.33,16457.0,32.0891,32.0988,32.0218,32.0891,16457.0
2022-11-18 13:20:00,33.33,33.38,33.28,33.38,10623.0,32.0891,32.1373,32.041,32.1373,10623.0
2022-11-18 13:30:00,33.37,33.37,33.28,33.28,5361.0,32.1277,32.1277,32.041,32.041,5361.0
2022-11-18 13:40:00,33.29,33.29,33.19,33.19,5570.0,32.0506,32.0506,31.9544,31.9544,5570.0
2022-11-18 13:50:00,33.18,33.2,33.13,33.18,12023.0,31.9447,31.964,31.8966,31.9447,12023.0
2022-11-18 14:00:00,33.18,33.2,33.16,33.17,3000.0,31.9447,31.964,31.9255,31.9351,3000.0
2022-11-18 14:10:00,33.16,33.22,33.15,33.19,7377.0,31.9255,31.9832,31.9158,31.9544,7377.0
2022-11-18 14:20:00,33.21,33.27,33.2,33.25,7780.0,31.9736,32.0314,31.964,32.0121,7780.0
2022-11-18 14:30:00,33.23,33.26,33.15,33.18,13004.0,31.9929,32.0218,31.9158,31.9447,13004.0
2022-11-18 14:40:00,33.18,33.26,33.18,33.26,4800.0,31.9447,32.0218,31.9447,32.0218,4800.0
2022-11-18 14:50:00,33.28,33.35,33.28,33.35,12281.0,32.041,32.1084,32.041,32.1084,12281.0
2022-11-18 15:00:00,33.34,33.41,33.33,33.39,12691.0,32.0988,32.1662,32.0891,32.1469,12691.0
2022-11-18 15:10:00,33.41,33.46,33.4,33.44,28522.0,32.1662,32.2143,32.1565,32.1951,28522.0
2022-11-18 15:20:00,33.45,33.54,33.42,33.54,9846.0,32.2047,32.2913,32.1758,32.2913,9846.0
2022-11-18 15:30:00,33.53,33.56,33.49,33.56,14273.0,32.2817,32.3106,32.2432,32.3106,14273.0
2022-11-18 15:40:00,33.56,33.64,33.53,33.63,39376.0,32.3106,32.3876,32.2817,32.378,39376.0
2022-11-18 15:50:00,33.63,33.64,33.57,33.6,91202.0,32.378,32.3876,32.3202,32.3491,91202.0
2022-11-21 09:30:00,33.39,33.4,33.1,33.15,63264.0,32.1469,32.1565,31.8677,31.9158,63264.0
2022-11-21 09:40:00,33.13,33.41,33.11,33.37,30524.0,31.8966,32.1662,31.8773,32.1277,30524.0
2022-11-21 09:50:00,33.37,33.48,33.31,33.32,13478.0,32.1277,32.2336,32.0699,32.0795,13478.0
2022-11-21 10:00:00,33.32,33.37,33.17,33.3,26421.0,32.0795,32.1277,31.9351,32.0603,26421.0
2022-11-21 10:10:00,33.31,33.34,33.2,33.23,12181.0,32.0699,32.0988,31.964,31.9929,12181.0
2022-11-21 10:20:00,33.18,33.23,33.12,33.18,23110.0,31.9447,31.9929,31.887,31.9447,23110.0
2022-11-21 10:30:00,33.17,33.23,33.13,33.2,19168.0,31.9351,31.9929,31.8966,31.964,19168.0
2022-11-21 10:40:00,33.18,33.24,33.15,33.17,12910.0,31.9447,32.0025,31.9158,31.9351,12910.0
2022-11-21 10:50:00,33.15,33.15,33.06,33.08,13400.0,31.9158,31.9158,31.8292,31.8485,13400.0
2022-11-21 11:00:00,33.07,33.08,32.98,32.98,19814.0,31.8388,31.8485,31.7522,31.7522,19814.0
2022-11-21 11:10:00,32.97,33.05,32.96,33.02,10098.0,31.7426,31.8196,31.7329,31.7907,10098.0
2022-11-21 11:20:00,33.01,33.01,32.92,32.94,16761.0,31.7811,31.7811,31.6944,31.7137,16761.0
2022-11-21 11:30:00,32.96,32.96,32.87,32.89,24820.0,31.7329,31.7329,31.6463,31.6655,24820.0
2022-11-21 11:40:00,32.89,32.9,32.85,32.88,18016.0,31.6655,31.6752,31.627,31.6559,18016.0
2022-11-21 11:50:00,32.88,32.89,32.77,32.81,21480.0,31.6559,31.6655,31.55,31.5885,21480.0
2022-11-21 12:00:00,32.81,33.06,32.81,33.06,20782.0,31.5885,31.8292,31.5885,31.8292,20782.0
2022-11-21 12:10:00,33.06,33.11,33.02,33.02,6304.0,31.8292,31.8773,31.7907,31.7907,6304.0
2022-11-21 12:20:00,33.01,33.06,33.01,33.02,10450.0,31.7811,31.8292,31.7811,31.7907,10450.0
2022-11-21 12:30:00,33.04,33.15,33.04,33.1,14214.0,31.8099,31.9158,31.8099,31.8677,14214.0
2022-11-21 12:40:00,33.1,33.16,33.08,33.08,17215.0,31.8677,31.9255,31.8485,31.8485,17215.0
2022-11-21 12:50:00,33.08,33.15,33.07,33.15,12685.0,31.8485,31.9158,31.8388,31.9158,12685.0
2022-11-21 13:00:00,33.16,33.24,33.15,33.24,12993.0,31.9255,32.0025,31.9158,32.0025,12993.0
2022-11-21 13:10:00,33.25,33.29,33.25,33.25,11474.0,32.0121,32.0506,32.0121,32.0121,11474.0
2022-11-21 13:20:00,33.25,33.26,33.16,33.21,17889.0,32.0121,32.0218,31.9255,31.9736,17889.0
2022-11-21 13:30:00,33.2,33.26,33.19,33.26,7236.0,31.964,32.0218,31.9544,32.0218,7236.0
2022-11-21 13:40:00,33.24,33.24,33.11,33.11,10117.0,32.0025,32.0025,31.8773,31.8773,10117.0
2022-11-21 13:50:00,33.13,33.17,33.11,33.13,7897.0,31.8966,31.9351,31.8773,31.8966,7897.0
2022-11-21 14:00:00,33.14,33.18,33.14,33.17,6258.0,31.9062,31.9447,31.9062,31.9351,6258.0
2022-11-21 14:10:00,33.15,33.23,33.11,33.23,10550.0,31.9158,31.9929,31.8773,31.9929,10550.0
2022-11-21 14:20:00,33.23,33.23,33.16,33.19,13635.0,31.9929,31.9929,31.9255,31.9544,13635.0
2022-11-21 14:30:00,33.19,33.22,33.18,33.2,5243.0,31.9544,31.9832,31.9447,31.964,5243.0
2022-11-21 14:40:00,33.21,33.3,33.21,33.3,13008.0,31.9736,32.0603,31.9736,32.0603,13008.0
2022-11-21 14:50:00,33.3,33.31,33.24,33.25,11876.0,32.0603,32.0699,32.0025,32.0121,11876.0
2022-11-21 15:00:00,33.26,33.41,33.26,33.4,35507.0,32.0218,32.1662,32.0218,32.1565,35507.0
2022-11-21 15:10:00,33.4,33.42,33.37,33.42,11494.0,32.1565,32.1758,32.1277,32.1758,11494.0
2022-11-21 15:20:00,33.43,33.43,33.27,33.29,7997.0,32.1854,32.1854,32.0314,32.0506,7997.0
2022-11-21 15:30:00,33.28,33.39,33.28,33.36,10593.0,32.041,32.1469,32.041,32.118,10593.0
2022-11-21 15:40:00,33.35,33.37,33.28,33.37,60720.0,32.1084,32.1277,32.041,32.1277,60720.0
2022-11-21 15:50:00,33.37,33.44,33.35,33.43,44427.0,32.1277,32.1951,32.1084,32.1854,44427.0
2022-11-22 09:30:00,33.62,34.1,33.62,34.09,111035.0,32.3684,32.8305,32.3684,32.8209,111035.0
2022-11-22 09:40:00,34.09,34.59,34.08,34.58,59995.0,32.8209,33.3022,32.8112,33.2926,59995.0
2022-11-22 09:50:00,34.58,34.62,34.46,34.55,33674.0,33.2926,33.3311,33.1771,33.2637,33674.0
2022-11-22 10:00:00,34.53,34.61,34.43,34.6,31808.0,33.2445,33.3215,33.1482,33.3119,31808.0
2022-11-22 10:10:00,34.62,34.71,34.6,34.69,29663.0,33.3311,33.4178,33.3119,33.3985,29663.0
2022-11-22 10:20:00,34.7,34.86,34.7,34.83,27075.0,33.4081,33.5622,33.4081,33.5333,27075.0
2022-11-22 10:30:00,34.87,34.9,34.78,34.85,40096.0,33.5718,33.6007,33.4852,33.5526,40096.0
2022-11-22 10:40:00,34.83,34.84,34.74,34.81,14888.0,33.5333,33.5429,33.4467,33.514,14888.0
2022-11-22 10:50:00,34.84,34.84,34.73,34.79,16133.0,33.5429,33.5429,33.437,33.4948,16133.0
2022-11-22 11:00:00,34.79,34.79,34.65,34.72,12887.0,33.4948,33.4948,33.36,33.4274,12887.0
2022-11-22 11:10:00,34.73,34.73,34.58,34.66,42709.0,33.437,33.437,33.2926,33.3696,42709.0
2022-11-22 11:20:00,34.65,34.68,34.64,34.67,17934.0,33.36,33.3889,33.3504,33.3793,17934.0
2022-11-22 11:30:00,34.63,34.65,34.58,34.64,44627.0,33.3407,33.36,33.2926,33.3504,44627.0
2022-11-22 11:40:00,34.64,34.74,34.64,34.73,12048.0,33.3504,33.4467,33.3504,33.437,12048.0
2022-11-22 11:50:00,34.73,34.8,34.72,34.8,17792.0,33.437,33.5044,33.4274,33.5044,17792.0
2022-11-22 12:00:00,34.8,34.82,34.72,34.75,11078.0,33.5044,33.5237,33.4274,33.4563,11078.0
2022-11-22 12:10:00,34.75,34.77,34.67,34.68,10910.0,33.4563,33.4755,33.3793,33.3889,10910.0
2022-11-22 12:20:00,34.67,34.68,34.61,34.64,12525.0,33.3793,33.3889,33.3215,33.3504,12525.0
2022-11-22 12:30:00,34.63,34.76,34.63,34.75,8761.0,33.3407,33.4659,33.3407,33.4563,8761.0
2022-11-22 12:40:00,34.75,34.8,34.74,34.8,10678.0,33.4563,33.5044,33.4467,33.5044,10678.0
2022-11-22 12:50:00,34.81,34.87,34.81,34.87,10014.0,33.514,33.5718,33.514,33.5718,10014.0
2022-11-22 13:00:00,34.85,34.88,34.78,34.88,15018.0,33.5526,33.5814,33.4852,33.5814,15018.0
2022-11-22 13:10:00,34.89,34.93,34.87,34.91,6887.0,33.5911,33.6296,33.5718,33.6103,6887.0
2022-11-22 13:20:00,34.91,34.92,34.88,34.89,7503.0,33.6103,33.62,33.5814,33.5911,7503.0
2022-11-22 13:30:00,34.9,34.91,34.8,34.82,9045.0,33.6007,33.6103,33.5044,33.5237,9045.0
2022-11-22 13:40:00,34.84,34.89,34.76,34.79,6909.0,33.5429,33.5911,33.4659,33.4948,6909.0
2022-11-22 13:50:00,34.8,34.87,34.79,34.81,12619.0,33.5044,33.5718,33.4948,33.514,12619.0
2022-11-22 14:00:00,34.82,34.82,34.74,34.76,9647.0,33.5237,33.5237,33.4467,33.4659,9647.0
2022-11-22 14:10:00,34.77,34.81,34.76,34.79,6074.0,33.4755,33.514,33.4659,33.4948,6074.0
2022-11-22 14:20:00,34.78,34.79,34.72,34.72,4509.0,33.4852,33.4948,33.4274,33.4274,4509.0
2022-11-22 14:30:00,34.73,34.78,34.7,34.76,10991.0,33.437,33.4852,33.4081,33.4659,10991.0
2022-11-22 14:40:00,34.75,34.77,34.72,34.75,24962.0,33.4563,33.4755,33.4274,33.4563,24962.0
2022-11-22 14:50:00,34.75,34.8,34.75,34.79,17342.0,33.4563,33.5044,33.4563,33.4948,17342.0
2022-11-22 15:00:00,34.79,34.83,34.77,34.81,9745.0,33.4948,33.5333,33.4755,33.514,9745.0
2022-11-22 15:10:00,34.85,34.86,34.81,34.85,23927.0,33.5526,33.5622,33.514,33.5526,23927.0
2022-11-22 15:20:00,34.86,34.86,34.8,34.84,13115.0,33.5622,33.5622,33.5044,33.5429,13115.0
2022-11-22 15:30:00,34.85,34.92,34.85,34.91,28163.0,33.5526,33.62,33.5526,33.6103,28163.0
2022-11-22 15:40:00,34.91,34.95,34.88,34.95,72053.0,33.6103,33.6488,33.5814,33.6488,72053.0
2022-11-22 15:50:00,34.95,35.01,34.91,34.99,250412.0,33.6488,33.7066,33.6103,33.6873,250412.0
2022-11-23 09:30:00,34.93,35.01,34.63,34.73,72870.0,33.6296,33.7066,33.3407,33.437,72870.0
2022-11-23 09:40:00,34.69,35.07,34.6,35.07,59988.0,33.3985,33.7644,33.3119,33.7644,59988.0
2022-11-23 09:50:00,35.08,35.16,34.94,34.98,37212.0,33.774,33.851,33.6392,33.6777,37212.0
2022-11-23 10:00:00,34.97,35.03,34.8,34.81,40643.0,33.6681,33.7259,33.5044,33.514,40643.0
2022-11-23 10:10:00,34.8,34.83,34.65,34.8,8891.0,33.5044,33.5333,33.36,33.5044,8891.0
2022-11-23 10:20:00,34.75,34.82,34.7,34.74,9381.0,33.4563,33.5237,33.4081,33.4467,9381.0
2022-11-23 10:30:00,34.73,34.81,34.66,34.68,13651.0,33.437,33.514,33.3696,33.3889,13651.0
2022-11-23 10:40:00,34.69,34.82,34.68,34.78,15556.0,33.3985,33.5237,33.3889,33.4852,15556.0
2022-11-23 10:50:00,34.78,34.93,34.78,34.88,9382.0,33.4852,33.6296,33.4852,33.5814,9382.0
2022-11-23 11:00:00,34.86,34.86,34.75,34.79,7852.0,33.5622,33.5622,33.4563,33.4948,7852.0
2022-11-23 11:10:00,34.77,34.91,34.77,34.84,16841.0,33.4755,33.6103,33.4755,33.5429,16841.0
2022-11-23 11:20:00,34.83,34.93,34.83,34.91,4412.0,33.5333,33.6296,33.5333,33.6103,4412.0
2022-11-23 11:30:00,34.92,34.98,34.88,34.95,12740.0,33.62,33.6777,33.5814,33.6488,12740.0
2022-11-23 11:40:00,34.97,34.97,34.87,34.87,21548.0,33.6681,33.6681,33.5718,33.5718,21548.0
2022-11-23 11:50:00,34.86,34.86,34.74,34.82,12017.0,33.5622,33.5622,33.4467,33.5237,12017.0
2022-11-23 12:00:00,34.83,34.83,34.77,34.83,3776.0,33.5333,33.5333,33.4755,33.5333,3776.0
2022-11-23 12:10:00,34.86,34.91,34.85,34.85,2512.0,33.5622,33.6103,33.5526,33.5526,2512.0
2022-11-23 12:20:00,34.85,34.88,34.81,34.81,2734.0,33.5526,33.5814,33.514,33.514,2734.0
2022-11-23 12:30:00,34.78,34.86,34.77,34.86,4257.0,33.4852,33.5622,33.4755,33.5622,4257.0
2022-11-23 12:40:00,34.87,34.89,34.83,34.89,2262.0,33.5718,33.5911,33.5333,33.5911,2262.0
2022-11-23 12:50:00,34.91,34.93,34.86,34.9,5373.0,33.6103,33.6296,33.5622,33.6007,5373.0
2022-11-23 13:00:00,34.89,35.0,34.89,35.0,1707.0,33.5911,33.697,33.5911,33.697,1707.0
2022-11-23 13:10:00,34.97,35.03,34.97,35.01,8805.0,33.6681,33.7259,33.6681,33.7066,8805.0
2022-11-23 13:20:00,35.02,35.06,34.96,35.06,2700.0,33.7162,33.7547,33.6585,33.7547,2700.0
2022-11-23 13:30:00,35.08,35.14,35.06,35.14,9025.0,33.774,33.8318,33.7547,33.8318,9025.0
2022-11-23 13:40:00,35.13,35.14,35.11,35.13,5968.0,33.8221,33.8318,33.8029,33.8221,5968.0
2022-11-23 13:50:00,35.11,35.11,34.96,34.97,8973.0,33.8029,33.8029,33.6585,33.6681,8973.0
2022-11-23 14:00:00,35.02,35.47,34.98,35.29,69663.0,33.7162,34.1495,33.6777,33.9762,69663.0
2022-11-23 14:10:00,35.3,35.38,35.15,35.27,19807.0,33.9858,34.0628,33.8414,33.9569,19807.0
2022-11-23 14:20:00,35.29,35.51,35.29,35.43,14761.0,33.9762,34.188,33.9762,34.111,14761.0
2022-11-23 14:30:00,35.47,35.47,35.29,35.33,16817.0,34.1495,34.1495,33.9762,34.0147,16817.0
2022-11-23 14:40:00,35.35,35.57,35.35,35.54,9404.0,34.0339,34.2458,34.0339,34.2169,9404.0
2022-11-23 14:50:00,35.53,35.55,35.48,35.52,15137.0,34.2072,34.2265,34.1591,34.1976,15137.0
2022-11-23 15:00:00,35.51,35.53,35.44,35.53,30766.0,34.188,34.2072,34.1206,34.2072,30766.0
2022-11-23 15:10:00,35.53,35.62,35.49,35.62,9813.0,34.2072,34.2939,34.1687,34.2939,9813.0
2022-11-23 15:20:00,35.6,35.68,35.55,35.67,33797.0,34.2746,34.3517,34.2265,34.342,33797.0
2022-11-23 15:30:00,35.67,35.74,35.65,35.74,15876.0,34.342,34.4094,34.3228,34.4094,15876.0
2022-11-23 15:40:00,35.74,35.8,35.73,35.77,80931.0,34.4094,34.4672,34.3998,34.4383,80931.0
2022-11-23 15:50:00,35.77,35.77,35.65,35.68,84877.0,34.4383,34.4383,34.3228,34.3517,84877.0
2022-11-25 09:30:00,35.5,35.51,35.33,35.38,64729.0,34.1784,34.188,34.0147,34.0628,64729.0
2022-11-25 09:40:00,35.37,35.49,35.34,35.44,17054.0,34.0532,34.1687,34.0243,34.1206,17054.0
2022-11-25 09:50:00,35.43,35.54,35.4,35.41,20323.0,34.111,34.2169,34.0821,34.0917,20323.0
2022-11-25 10:00:00,35.44,35.44,35.32,35.36,12062.0,34.1206,34.1206,34.0051,34.0436,12062.0
2022-11-25 10:10:00,35.35,35.35,35.17,35.22,11104.0,34.0339,34.0339,33.8606,33.9088,11104.0
2022-11-25 10:20:00,35.21,35.21,35.07,35.15,26360.0,33.8992,33.8992,33.7644,33.8414,26360.0
2022-11-25 10:30:00,35.14,35.26,35.06,35.11,10541.0,33.8318,33.9473,33.7547,33.8029,10541.0
2022-11-25 10:40:00,35.15,35.23,35.13,35.23,9077.0,33.8414,33.9184,33.8221,33.9184,9077.0
2022-11-25 10:50:00,35.22,35.3,35.22,35.26,5813.0,33.9088,33.9858,33.9088,33.9473,5813.0
2022-11-25 11:00:00,35.26,35.35,35.24,35.28,6641.0,33.9473,34.0339,33.928,33.9666,6641.0
2022-11-25 11:10:00,35.32,35.34,35.26,35.32,3530.0,34.0051,34.0243,33.9473,34.0051,3530.0
2022-11-25 11:20:00,35.31,35.36,35.27,35.27,3446.0,33.9954,34.0436,33.9569,33.9569,3446.0
2022-11-25 11:30:00,35.27,35.33,35.26,35.31,4790.0,33.9569,34.0147,33.9473,33.9954,4790.0
2022-11-25 11:40:00,35.32,35.38,35.29,35.38,6426.0,34.0051,34.0628,33.9762,34.0628,6426.0
2022-11-25 11:50:00,35.38,35.4,35.31,35.33,8565.0,34.0628,34.0821,33.9954,34.0147,8565.0
2022-11-25 12:00:00,35.31,35.35,35.25,35.35,9501.0,33.9954,34.0339,33.9377,34.0339,9501.0
2022-11-25 12:10:00,35.35,35.44,35.35,35.37,11197.0,34.0339,34.1206,34.0339,34.0532,11197.0
2022-11-25 12:20:00,35.36,35.38,35.3,35.36,9837.0,34.0436,34.0628,33.9858,34.0436,9837.0
2022-11-25 12:30:00,35.36,35.37,35.29,35.34,10564.0,34.0436,34.0532,33.9762,34.0243,10564.0
2022-11-25 12:40:00,35.34,35.35,35.25,35.25,57228.0,34.0243,34.0339,33.9377,33.9377,57228.0
2022-11-25 12:50:00,35.25,35.29,35.2,35.24,90562.0,33.9377,33.9762,33.8895,33.928,90562.0
2022-11-28 09:30:00,34.95,34.95,34.62,34.66,102680.0,33.6488,33.6488,33.3311,33.3696,102680.0
2022-11-28 09:40:00,34.64,34.64,34.45,34.55,28654.0,33.3504,33.3504,33.1675,33.2637,28654.0
2022-11-28 09:50:00,34.5,34.61,34.5,34.56,9111.0,33.2156,33.3215,33.2156,33.2734,9111.0
2022-11-28 10:00:00,34.53,34.73,34.48,34.72,12881.0,33.2445,33.437,33.1963,33.4274,12881.0
2022-11-28 10:10:00,34.71,34.82,34.71,34.8,12486.0,33.4178,33.5237,33.4178,33.5044,12486.0
2022-11-28 10:20:00,34.83,34.83,34.7,34.72,16308.0,33.5333,33.5333,33.4081,33.4274,16308.0
2022-11-28 10:30:00,34.71,34.71,34.49,34.51,10909.0,33.4178,33.4178,33.206,33.2252,10909.0
2022-11-28 10:40:00,34.5,34.52,34.41,34.46,40370.0,33.2156,33.2348,33.1289,33.1771,40370.0
2022-11-28 10:50:00,34.46,34.46,34.3,34.34,16497.0,33.1771,33.1771,33.023,33.0615,16497.0
2022-11-28 11:00:00,34.36,34.41,34.11,34.16,19777.0,33.0808,33.1289,32.8401,32.8882,19777.0
2022-11-28 11:10:00,34.11,34.11,34.0,34.06,19086.0,32.8401,32.8401,32.7342,32.792,19086.0
2022-11-28 11:20:00,34.05,34.17,34.04,34.17,31437.0,32.7823,32.8979,32.7727,32.8979,31437.0
2022-11-28 11:30:00,34.19,34.19,33.98,33.98,25536.0,32.9171,32.9171,32.7149,32.7149,25536.0
2022-11-28 11:40:00,33.97,34.07,33.95,34.07,19090.0,32.7053,32.8016,32.6861,32.8016,19090.0
2022-11-28 11:50:00,34.06,34.06,34.0,34.01,4987.0,32.792,32.792,32.7342,32.7438,4987.0
2022-11-28 12:00:00,34.01,34.14,33.93,33.98,34887.0,32.7438,32.869,32.6668,32.7149,34887.0
2022-11-28 12:10:00,34.0,34.02,33.97,34.02,11958.0,32.7342,32.7535,32.7053,32.7535,11958.0
2022-11-28 12:20:00,34.03,34.08,33.99,33.99,10265.0,32.7631,32.8112,32.7246,32.7246,10265.0
2022-11-28 12:30:00,33.98,34.1,33.98,34.07,13212.0,32.7149,32.8305,32.7149,32.8016,13212.0
2022-11-28 12:40:00,34.07,34.08,34.0,34.0,4275.0,32.8016,32.8112,32.7342,32.7342,4275.0
2022-11-28 12:50:00,33.99,33.99,33.91,33.93,11350.0,32.7246,32.7246,32.6476,32.6668,11350.0
2022-11-28 13:00:00,33.92,33.94,33.88,33.89,13387.0,32.6572,32.6764,32.6187,32.6283,13387.0
2022-11-28 13:10:00,33.89,34.0,33.89,33.9,8525.0,32.6283,32.7342,32.6283,32.6379,8525.0
2022-11-28 13:20:00,33.89,33.92,33.88,33.88,9099.0,32.6283,32.6572,32.6187,32.6187,9099.0
2022-11-28 13:30:00,33.89,33.91,33.86,33.87,17834.0,32.6283,32.6476,32.5994,32.609,17834.0
2022-11-28 13:40:00,33.87,33.88,33.81,33.83,18952.0,32.609,32.6187,32.5513,32.5705,18952.0
2022-11-28 13:50:00,33.83,33.83,33.77,33.78,35221.0,32.5705,32.5705,32.5128,32.5224,35221.0
2022-11-28 14:00:00,33.78,33.78,33.67,33.67,22260.0,32.5224,32.5224,32.4165,32.4165,22260.0
2022-11-28 14:10:00,33.66,33.66,33.61,33.64,13461.0,32.4069,32.4069,32.3587,32.3876,13461.0
2022-11-28 14:20:00,33.63,33.64,33.58,33.59,19478.0,32.378,32.3876,32.3298,32.3395,19478.0
2022-11-28 14:30:00,33.58,33.6,33.56,33.56,15119.0,32.3298,32.3491,32.3106,32.3106,15119.0
2022-11-28 14:40:00,33.55,33.59,33.54,33.56,34780.0,32.301,32.3395,32.2913,32.3106,34780.0
2022-11-28 14:50:00,33.55,33.56,33.5,33.51,11845.0,32.301,32.3106,32.2528,32.2624,11845.0
2022-11-28 15:00:00,33.52,33.53,33.43,33.45,16608.0,32.2721,32.2817,32.1854,32.2047,16608.0
2022-11-28 15:10:00,33.45,33.45,33.34,33.38,20131.0,32.2047,32.2047,32.0988,32.1373,20131.0
2022-11-28 15:20:00,33.39,33.46,33.39,33.45,31845.0,32.1469,32.2143,32.1469,32.2047,31845.0
2022-11-28 15:30:00,33.45,33.55,33.42,33.55,22016.0,32.2047,32.301,32.1758,32.301,22016.0
2022-11-28 15:40:00,33.56,33.63,33.43,33.43,90332.0,32.3106,32.378,32.1854,32.1854,90332.0
2022-11-28 15:50:00,33.43,33.47,33.41,33.46,120874.0,32.1854,32.2239,32.1662,32.2143,120874.0
2022-11-29 09:30:00,33.92,34.23,33.92,34.17,75155.0,32.6572,32.9556,32.6572,32.8979,75155.0
2022-11-29 09:40:00,34.18,34.27,34.02,34.21,29711.0,32.9075,32.9942,32.7535,32.9364,29711.0
2022-11-29 09:50:00,34.19,34.35,34.18,34.23,34574.0,32.9171,33.0712,32.9075,32.9556,34574.0
2022-11-29 10:00:00,34.22,34.38,34.17,34.38,23383.0,32.946,33.1001,32.8979,33.1001,23383.0
2022-11-29 10:10:00,34.39,34.58,34.35,34.53,48151.0,33.1097,33.2926,33.0712,33.2445,48151.0
2022-11-29 10:20:00,34.54,34.69,34.54,34.67,24258.0,33.2541,33.3985,33.2541,33.3793,24258.0
2022-11-29 10:30:00,34.68,34.74,34.63,34.65,34154.0,33.3889,33.4467,33.3407,33.36,34154.0
2022-11-29 10:40:00,34.63,34.64,34.48,34.6,23289.0,33.3407,33.3504,33.1963,33.3119,23289.0
2022-11-29 10:50:00,34.6,34.6,34.38,34.38,15487.0,33.3119,33.3119,33.1001,33.1001,15487.0
2022-11-29 11:00:00,34.39,34.46,34.33,34.36,29489.0,33.1097,33.1771,33.0519,33.0808,29489.0
2022-11-29 11:10:00,34.35,34.38,34.12,34.12,14289.0,33.0712,33.1001,32.8497,32.8497,14289.0
2022-11-29 11:20:00,34.1,34.19,34.1,34.13,6783.0,32.8305,32.9171,32.8305,32.8594,6783.0
2022-11-29 11:30:00,34.14,34.29,34.11,34.25,16949.0,32.869,33.0134,32.8401,32.9749,16949.0
2022-11-29 11:40:00,34.23,34.24,34.12,34.13,6669.0,32.9556,32.9653,32.8497,32.8594,6669.0
2022-11-29 11:50:00,34.1,34.21,34.1,34.21,13679.0,32.8305,32.9364,32.8305,32.9364,13679.0
2022-11-29 12:00:00,34.2,34.28,34.13,34.28,9559.0,32.9268,33.0038,32.8594,33.0038,9559.0
2022-11-29 12:10:00,34.24,34.28,34.2,34.26,6674.0,32.9653,33.0038,32.9268,32.9845,6674.0
2022-11-29 12:20:00,34.25,34.26,34.21,34.26,7037.0,32.9749,32.9845,32.9364,32.9845,7037.0
2022-11-29 12:30:00,34.27,34.39,34.25,34.35,6626.0,32.9942,33.1097,32.9749,33.0712,6626.0
2022-11-29 12:40:00,34.36,34.36,34.32,34.35,7649.0,33.0808,33.0808,33.0423,33.0712,7649.0
2022-11-29 12:50:00,34.37,34.37,34.3,34.33,1500.0,33.0904,33.0904,33.023,33.0519,1500.0
2022-11-29 13:00:00,34.32,34.39,34.29,34.39,6671.0,33.0423,33.1097,33.0134,33.1097,6671.0
2022-11-29 13:10:00,34.37,34.38,34.32,34.32,7206.0,33.0904,33.1001,33.0423,33.0423,7206.0
2022-11-29 13:20:00,34.33,34.34,34.23,34.23,4073.0,33.0519,33.0615,32.9556,32.9556,4073.0
2022-11-29 13:30:00,34.24,34.31,34.23,34.31,11631.0,32.9653,33.0327,32.9556,33.0327,11631.0
2022-11-29 13:40:00,34.3,34.3,34.27,34.27,6581.0,33.023,33.023,32.9942,32.9942,6581.0
2022-11-29 13:50:00,34.27,34.39,34.24,34.38,10137.0,32.9942,33.1097,32.9653,33.1001,10137.0
2022-11-29 14:00:00,34.38,34.51,34.36,34.49,14385.0,33.1001,33.2252,33.0808,33.206,14385.0
2022-11-29 14:10:00,34.48,34.52,34.48,34.51,8619.0,33.1963,33.2348,33.1963,33.2252,8619.0
2022-11-29 14:20:00,34.54,34.57,34.51,34.53,15710.0,33.2541,33.283,33.2252,33.2445,15710.0
2022-11-29 14:30:00,34.52,34.53,34.47,34.48,12118.0,33.2348,33.2445,33.1867,33.1963,12118.0
2022-11-29 14:40:00,34.51,34.51,34.46,34.46,5309.0,33.2252,33.2252,33.1771,33.1771,5309.0
2022-11-29 14:50:00,34.46,34.56,34.45,34.56,10603.0,33.1771,33.2734,33.1675,33.2734,10603.0
2022-11-29 15:00:00,34.56,34.56,34.51,34.55,18392.0,33.2734,33.2734,33.2252,33.2637,18392.0
2022-11-29 15:10:00,34.53,34.56,34.5,34.56,9192.0,33.2445,33.2734,33.2156,33.2734,9192.0
2022-11-29 15:20:00,34.56,34.58,34.45,34.48,9405.0,33.2734,33.2926,33.1675,33.1963,9405.0
2022-11-29 15:30:00,34.48,34.54,34.45,34.5,14260.0,33.1963,33.2541,33.1675,33.2156,14260.0
2022-11-29 15:40:00,34.51,34.54,34.48,34.52,69508.0,33.2252,33.2541,33.1963,33.2348,69508.0
2022-11-29 15:50:00,34.52,34.53,34.43,34.44,83232.0,33.2348,33.2445,33.1482,33.1578,83232.0
2022-11-30 09:30:00,34.93,35.27,34.93,35.19,136706.0,33.6296,33.9569,33.6296,33.8799,136706.0
2022-11-30 09:40:00,35.18,35.45,35.15,35.16,191646.0,33.8703,34.1302,33.8414,33.851,191646.0
2022-11-30 09:50:00,35.16,35.16,34.88,34.93,110237.0,33.851,33.851,33.5814,33.6296,110237.0
2022-11-30 10:00:00,34.94,34.94,34.7,34.82,37028.0,33.6392,33.6392,33.4081,33.5237,37028.0
2022-11-30 10:10:00,34.82,34.88,34.53,34.54,35496.0,33.5237,33.5814,33.2445,33.2541,35496.0
2022-11-30 10:20:00,34.53,34.6,34.48,34.5,18861.0,33.2445,33.3119,33.1963,33.2156,18861.0
2022-11-30 10:30:00,34.52,34.59,34.38,34.44,15114.0,33.2348,33.3022,33.1001,33.1578,15114.0
2022-11-30 10:40:00,34.43,34.52,34.34,34.37,11034.0,33.1482,33.2348,33.0615,33.0904,11034.0
2022-11-30 10:50:00,34.38,34.58,34.38,34.57,6905.0,33.1001,33.2926,33.1001,33.283,6905.0
2022-11-30 11:00:00,34.58,34.67,34.51,34.65,14989.0,33.2926,33.3793,33.2252,33.36,14989.0
2022-11-30 11:10:00,34.63,34.83,34.63,34.74,8070.0,33.3407,33.5333,33.3407,33.4467,8070.0
2022-11-30 11:20:00,34.73,34.81,34.72,34.78,6451.0,33.437,33.514,33.4274,33.4852,6451.0
2022-11-30 11:30:00,34.82,34.87,34.81,34.84,10422.0,33.5237,33.5718,33.514,33.5429,10422.0
2022-11-30 11:40:00,34.84,34.84,34.71,34.78,9340.0,33.5429,33.5429,33.4178,33.4852,9340.0
2022-11-30 11:50:00,34.8,34.8,34.67,34.69,4040.0,33.5044,33.5044,33.3793,33.3985,4040.0
2022-11-30 12:00:00,34.7,34.7,34.57,34.6,2500.0,33.4081,33.4081,33.283,33.3119,2500.0
2022-11-30 12:10:00,34.6,34.6,34.51,34.52,3890.0,33.3119,33.3119,33.2252,33.2348,3890.0
2022-11-30 12:20:00,34.51,34.68,34.47,34.66,4258.0,33.2252,33.3889,33.1867,33.3696,4258.0
2022-11-30 12:30:00,34.66,34.66,34.53,34.57,4718.0,33.3696,33.3696,33.2445,33.283,4718.0
2022-11-30 12:40:00,34.59,34.69,34.59,34.69,4911.0,33.3022,33.3985,33.3022,33.3985,4911.0
2022-11-30 12:50:00,34.72,34.72,34.64,34.66,6854.0,33.4274,33.4274,33.3504,33.3696,6854.0
2022-11-30 13:00:00,34.66,34.68,34.65,34.68,5483.0,33.3696,33.3889,33.36,33.3889,5483.0
2022-11-30 13:10:00,34.68,34.69,34.6,34.6,11386.0,33.3889,33.3985,33.3119,33.3119,11386.0
2022-11-30 13:20:00,34.59,34.61,34.43,34.47,6000.0,33.3022,33.3215,33.1482,33.1867,6000.0
2022-11-30 13:30:00,34.47,35.13,34.41,35.05,32948.0,33.1867,33.8221,33.1289,33.7451,32948.0
2022-11-30 13:40:00,35.09,35.14,34.89,35.04,27981.0,33.7836,33.8318,33.5911,33.7355,27981.0
2022-11-30 13:50:00,35.03,35.32,34.99,35.29,30593.0,33.7259,34.0051,33.6873,33.9762,30593.0
2022-11-30 14:00:00,35.31,35.5,35.31,35.33,47019.0,33.9954,34.1784,33.9954,34.0147,47019.0
2022-11-30 14:10:00,35.31,35.55,35.31,35.55,21935.0,33.9954,34.2265,33.9954,34.2265,21935.0
2022-11-30 14:20:00,35.56,35.65,35.47,35.47,33891.0,34.2361,34.3228,34.1495,34.1495,33891.0
2022-11-30 14:30:00,35.46,35.55,35.39,35.55,27296.0,34.1398,34.2265,34.0725,34.2265,27296.0
2022-11-30 14:40:00,35.55,35.67,35.51,35.6,30290.0,34.2265,34.342,34.188,34.2746,30290.0
2022-11-30 14:50:00,35.6,35.7,35.6,35.69,24925.0,34.2746,34.3709,34.2746,34.3613,24925.0
2022-11-30 15:00:00,35.68,35.78,35.63,35.78,40632.0,34.3517,34.4479,34.3035,34.4479,40632.0
2022-11-30 15:10:00,35.78,35.87,35.78,35.82,51521.0,34.4479,34.5346,34.4479,34.4864,51521.0
2022-11-30 15:20:00,35.83,35.88,35.83,35.85,41863.0,34.4961,34.5442,34.4961,34.5153,41863.0
2022-11-30 15:30:00,35.86,35.95,35.8,35.84,52939.0,34.525,34.6116,34.4672,34.5057,52939.0
2022-11-30 15:40:00,35.84,35.84,35.67,35.67,142224.0,34.5057,34.5057,34.342,34.342,142224.0
2022-11-30 15:50:00,35.67,35.75,35.65,35.69,252027.0,34.342,34.4191,34.3228,34.3613,252027.0
2022-12-01 09:30:00,36.64,36.88,36.57,36.66,133204.0,35.2759,35.507,35.2085,35.2952,133204.0
2022-12-01 09:40:00,36.68,36.93,36.64,36.92,32886.0,35.3144,35.5551,35.2759,35.5455,32886.0
2022-12-01 09:50:00,36.93,37.26,36.93,37.15,46405.0,35.5551,35.8728,35.5551,35.7669,46405.0
2022-12-01 10:00:00,37.2,37.3,37.05,37.1,54773.0,35.8151,35.9113,35.6707,35.7188,54773.0
2022-12-01 10:10:00,37.11,37.12,36.7,36.74,45043.0,35.7284,35.738,35.3337,35.3722,45043.0
2022-12-01 10:20:00,36.73,36.75,36.29,36.37,39573.0,35.3626,35.3818,34.9389,35.016,39573.0
2022-12-01 10:30:00,36.38,36.54,36.22,36.45,30815.0,35.0256,35.1796,34.8716,35.093,30815.0
2022-12-01 10:40:00,36.44,36.59,36.32,36.59,13015.0,35.0834,35.2278,34.9678,35.2278,13015.0
2022-12-01 10:50:00,36.6,36.77,36.51,36.75,16066.0,35.2374,35.4011,35.1508,35.3818,16066.0
2022-12-01 11:00:00,36.75,36.97,36.75,36.96,13952.0,35.3818,35.5936,35.3818,35.584,13952.0
2022-12-01 11:10:00,36.96,36.99,36.83,36.9,26312.0,35.584,35.6129,35.4588,35.5262,26312.0
2022-12-01 11:20:00,36.91,36.97,36.9,36.96,24012.0,35.5359,35.5936,35.5262,35.584,24012.0
2022-12-01 11:30:00,36.97,37.01,36.91,37.01,29936.0,35.5936,35.6321,35.5359,35.6321,29936.0
2022-12-01 11:40:00,37.01,37.08,36.99,36.99,8215.0,35.6321,35.6995,35.6129,35.6129,8215.0
2022-12-01 11:50:00,36.99,37.07,36.98,37.07,8619.0,35.6129,35.6899,35.6033,35.6899,8619.0
2022-12-01 12:00:00,37.07,37.08,36.85,36.9,12902.0,35.6899,35.6995,35.4781,35.5262,12902.0
2022-12-01 12:10:00,36.92,36.99,36.9,36.9,5538.0,35.5455,35.6129,35.5262,35.5262,5538.0
2022-12-01 12:20:00,36.92,37.08,36.92,37.08,4221.0,35.5455,35.6995,35.5455,35.6995,4221.0
2022-12-01 12:30:00,37.09,37.1,37.03,37.04,15033.0,35.7092,35.7188,35.6514,35.661,15033.0
2022-12-01 12:40:00,37.04,37.05,37.0,37.03,7740.0,35.661,35.6707,35.6225,35.6514,7740.0
2022-12-01 12:50:00,37.05,37.06,36.97,37.01,18331.0,35.6707,35.6803,35.5936,35.6321,18331.0
2022-12-01 13:00:00,37.02,37.11,37.0,37.04,18400.0,35.6418,35.7284,35.6225,35.661,18400.0
2022-12-01 13:10:00,37.04,37.04,36.9,36.9,16244.0,35.661,35.661,35.5262,35.5262,16244.0
2022-12-01 13:20:00,36.93,37.01,36.92,36.95,14294.0,35.5551,35.6321,35.5455,35.5744,14294.0
2022-12-01 13:30:00,36.98,37.06,36.94,37.05,14210.0,35.6033,35.6803,35.5648,35.6707,14210.0
2022-12-01 13:40:00,37.06,37.11,37.05,37.09,10578.0,35.6803,35.7284,35.6707,35.7092,10578.0
2022-12-01 13:50:00,37.1,37.1,36.99,37.04,6977.0,35.7188,35.7188,35.6129,35.661,6977.0
2022-12-01 14:00:00,37.03,37.04,36.99,37.0,7776.0,35.6514,35.661,35.6129,35.6225,7776.0
2022-12-01 14:10:00,37.01,37.14,37.01,37.13,6236.0,35.6321,35.7573,35.6321,35.7477,6236.0
2022-12-01 14:20:00,37.12,37.13,37.03,37.03,27319.0,35.738,35.7477,35.6514,35.6514,27319.0
2022-12-01 14:30:00,37.02,37.05,36.97,37.05,16886.0,35.6418,35.6707,35.5936,35.6707,16886.0
2022-12-01 14:40:00,37.05,37.1,37.05,37.09,5516.0,35.6707,35.7188,35.6707,35.7092,5516.0
2022-12-01 14:50:00,37.07,37.11,37.07,37.08,5139.0,35.6899,35.7284,35.6899,35.6995,5139.0
2022-12-01 15:00:00,37.08,37.08,36.96,36.96,31009.0,35.6995,35.6995,35.584,35.584,31009.0
2022-12-01 15:10:00,36.95,37.05,36.91,36.96,26374.0,35.5744,35.6707,35.5359,35.584,26374.0
2022-12-01 15:20:00,36.96,37.01,36.91,36.99,19665.0,35.584,35.6321,35.5359,35.6129,19665.0
2022-12-01 15:30:00,36.99,37.13,36.99,37.13,28356.0,35.6129,35.7477,35.6129,35.7477,28356.0
2022-12-01 15:40:00,37.13,37.16,37.1,37.15,64731.0,35.7477,35.7766,35.7188,35.7669,64731.0
2022-12-01 15:50:00,37.15,37.18,37.1,37.13,119410.0,35.7669,35.7958,35.7188,35.7477,119410.0
2022-12-02 09:30:00,36.36,36.56,36.11,36.45,113179.0,35.0063,35.1989,34.7657,35.093,113179.0
2022-12-02 09:40:00,36.44,36.65,36.34,36.45,44236.0,35.0834,35.2855,34.9871,35.093,44236.0
2022-12-02 09:50:00,36.45,36.63,36.41,36.59,13247.0,35.093,35.2663,35.0545,35.2278,13247.0
2022-12-02 10:00:00,36.6,36.66,36.49,36.66,15446.0,35.2374,35.2952,35.1315,35.2952,15446.0
2022-12-02 10:10:00,36.64,36.82,36.61,36.65,13373.0,35.2759,35.4492,35.247,35.2855,13373.0
2022-12-02 10:20:00,36.6,36.67,36.52,36.53,12703.0,35.2374,35.3048,35.1604,35.17,12703.0
2022-12-02 10:30:00,36.53,36.79,36.5,36.71,18973.0,35.17,35.4203,35.1411,35.3433,18973.0
2022-12-02 10:40:00,36.69,36.79,36.67,36.79,6242.0,35.3241,35.4203,35.3048,35.4203,6242.0
2022-12-02 10:50:00,36.78,36.85,36.67,36.76,14009.0,35.4107,35.4781,35.3048,35.3915,14009.0
2022-12-02 11:00:00,36.78,36.88,36.73,36.88,14784.0,35.4107,35.507,35.3626,35.507,14784.0
2022-12-02 11:10:00,36.86,37.0,36.84,36.88,24272.0,35.4877,35.6225,35.4685,35.507,24272.0
2022-12-02 11:20:00,36.87,37.05,36.87,37.05,7685.0,35.4974,35.6707,35.4974,35.6707,7685.0
2022-12-02 11:30:00,37.03,37.23,37.03,37.21,18713.0,35.6514,35.844,35.6514,35.8247,18713.0
2022-12-02 11:40:00,37.21,37.32,37.17,37.26,9909.0,35.8247,35.9306,35.7862,35.8728,9909.0
2022-12-02 11:50:00,37.27,37.27,37.19,37.2,9555.0,35.8825,35.8825,35.8054,35.8151,9555.0
2022-12-02 12:00:00,37.21,37.26,37.19,37.22,9567.0,35.8247,35.8728,35.8054,35.8343,9567.0
2022-12-02 12:10:00,37.21,37.37,37.21,37.32,13795.0,35.8247,35.9787,35.8247,35.9306,13795.0
2022-12-02 12:20:00,37.29,37.33,37.26,37.32,10422.0,35.9017,35.9402,35.8728,35.9306,10422.0
2022-12-02 12:30:00,37.3,37.34,37.25,37.27,5472.0,35.9113,35.9499,35.8632,35.8825,5472.0
2022-12-02 12:40:00,37.24,37.28,37.15,37.15,8393.0,35.8536,35.8921,35.7669,35.7669,8393.0
2022-12-02 12:50:00,37.16,37.21,37.15,37.17,11765.0,35.7766,35.8247,35.7669,35.7862,11765.0
2022-12-02 13:00:00,37.16,37.29,37.16,37.19,6403.0,35.7766,35.9017,35.7766,35.8054,6403.0
2022-12-02 13:10:00,37.18,37.2,37.12,37.18,11361.0,35.7958,35.8151,35.738,35.7958,11361.0
2022-12-02 13:20:00,37.18,37.24,37.18,37.24,8593.0,35.7958,35.8536,35.7958,35.8536,8593.0
2022-12-02 13:30:00,37.23,37.26,37.16,37.18,3627.0,35.844,35.8728,35.7766,35.7958,3627.0
2022-12-02 13:40:00,37.18,37.23,37.18,37.19,3000.0,35.7958,35.844,35.7958,35.8054,3000.0
2022-12-02 13:50:00,37.19,37.19,37.11,37.15,6610.0,35.8054,35.8054,35.7284,35.7669,6610.0
2022-12-02 14:00:00,37.16,37.2,37.13,37.13,2277.0,35.7766,35.8151,35.7477,35.7477,2277.0
2022-12-02 14:10:00,37.13,37.21,37.04,37.19,8881.0,35.7477,35.8247,35.661,35.8054,8881.0
2022-12-02 14:20:00,37.19,37.25,37.19,37.23,5732.0,35.8054,35.8632,35.8054,35.844,5732.0
2022-12-02 14:30:00,37.21,37.3,37.21,37.3,8088.0,35.8247,35.9113,35.8247,35.9113,8088.0
2022-12-02 14:40:00,37.31,37.38,37.3,37.37,9653.0,35.921,35.9884,35.9113,35.9787,9653.0
2022-12-02 14:50:00,37.37,37.39,37.36,37.37,5669.0,35.9787,35.998,35.9691,35.9787,5669.0
2022-12-02 15:00:00,37.38,37.41,37.34,37.39,10673.0,35.9884,36.0173,35.9499,35.998,10673.0
2022-12-02 15:10:00,37.38,37.38,37.3,37.34,20478.0,35.9884,35.9884,35.9113,35.9499,20478.0
2022-12-02 15:20:00,37.34,37.36,37.27,37.3,14663.0,35.9499,35.9691,35.8825,35.9113,14663.0
2022-12-02 15:30:00,37.31,37.37,37.27,37.37,21273.0,35.921,35.9787,35.8825,35.9787,21273.0
2022-12-02 15:40:00,37.38,37.38,37.22,37.24,58673.0,35.9884,35.9884,35.8343,35.8536,58673.0
2022-12-02 15:50:00,37.24,37.25,37.21,37.23,146803.0,35.8536,35.8632,35.8247,35.844,146803.0
2022-12-05 09:30:00,36.65,36.75,36.55,36.58,93514.0,35.2855,35.3818,35.1893,35.2182,93514.0
2022-12-05 09:40:00,36.56,36.6,36.43,36.44,35826.0,35.1989,35.2374,35.0737,35.0834,35826.0
2022-12-05 09:50:00,36.44,36.48,36.33,36.34,41733.0,35.0834,35.1219,34.9775,34.9871,41733.0
2022-12-05 10:00:00,36.33,36.33,36.04,36.24,79247.0,34.9775,34.9775,34.6983,34.8908,79247.0
2022-12-05 10:10:00,36.24,36.32,36.09,36.15,19579.0,34.8908,34.9678,34.7464,34.8042,19579.0
2022-12-05 10:20:00,36.15,36.22,36.09,36.14,28999.0,34.8042,34.8716,34.7464,34.7945,28999.0
2022-12-05 10:30:00,36.15,36.22,36.05,36.21,31446.0,34.8042,34.8716,34.7079,34.8619,31446.0
2022-12-05 10:40:00,36.22,36.41,36.22,36.4,28129.0,34.8716,35.0545,34.8716,35.0449,28129.0
2022-12-05 10:50:00,36.4,36.49,36.37,36.39,12693.0,35.0449,35.1315,35.016,35.0352,12693.0
2022-12-05 11:00:00,36.4,36.4,36.3,36.34,26455.0,35.0449,35.0449,34.9486,34.9871,26455.0
2022-12-05 11:10:00,36.35,36.4,36.15,36.15,31737.0,34.9967,35.0449,34.8042,34.8042,31737.0
2022-12-05 11:20:00,36.15,36.17,36.04,36.14,34107.0,34.8042,34.8234,34.6983,34.7945,34107.0
2022-12-05 11:30:00,36.13,36.13,35.99,35.99,17213.0,34.7849,34.7849,34.6501,34.6501,17213.0
2022-12-05 11:40:00,35.99,36.0,35.93,35.97,25284.0,34.6501,34.6597,34.5924,34.6309,25284.0
2022-12-05 11:50:00,35.96,35.98,35.85,35.86,23860.0,34.6212,34.6405,34.5153,34.525,23860.0
2022-12-05 12:00:00,35.86,35.87,35.81,35.85,28954.0,34.525,34.5346,34.4768,34.5153,28954.0
2022-12-05 12:10:00,35.85,35.85,35.74,35.84,40824.0,34.5153,34.5153,34.4094,34.5057,40824.0
2022-12-05 12:20:00,35.84,35.94,35.84,35.88,20407.0,34.5057,34.602,34.5057,34.5442,20407.0
2022-12-05 12:30:00,35.87,35.88,35.81,35.85,12295.0,34.5346,34.5442,34.4768,34.5153,12295.0
2022-12-05 12:40:00,35.83,35.89,35.82,35.88,15771.0,34.4961,34.5538,34.4864,34.5442,15771.0
2022-12-05 12:50:00,35.88,35.89,35.8,35.81,12386.0,34.5442,34.5538,34.4672,34.4768,12386.0
2022-12-05 13:00:00,35.81,35.83,35.7,35.71,36409.0,34.4768,34.4961,34.3709,34.3805,36409.0
2022-12-05 13:10:00,35.72,35.82,35.72,35.77,17549.0,34.3902,34.4864,34.3902,34.4383,17549.0
2022-12-05 13:20:00,35.77,35.77,35.68,35.73,15028.0,34.4383,34.4383,34.3517,34.3998,15028.0
2022-12-05 13:30:00,35.73,35.75,35.67,35.75,11508.0,34.3998,34.4191,34.342,34.4191,11508.0
2022-12-05 13:40:00,35.75,35.77,35.68,35.7,16552.0,34.4191,34.4383,34.3517,34.3709,16552.0
2022-12-05 13:50:00,35.69,35.69,35.55,35.55,14321.0,34.3613,34.3613,34.2265,34.2265,14321.0
2022-12-05 14:00:00,35.54,35.56,35.52,35.56,17538.0,34.2169,34.2361,34.1976,34.2361,17538.0
2022-12-05 14:10:00,35.57,35.64,35.56,35.56,14838.0,34.2458,34.3131,34.2361,34.2361,14838.0
2022-12-05 14:20:00,35.55,35.57,35.52,35.53,15204.0,34.2265,34.2458,34.1976,34.2072,15204.0
2022-12-05 14:30:00,35.53,35.53,35.44,35.44,22474.0,34.2072,34.2072,34.1206,34.1206,22474.0
2022-12-05 14:40:00,35.43,35.44,35.36,35.41,23448.0,34.111,34.1206,34.0436,34.0917,23448.0
2022-12-05 14:50:00,35.44,35.47,35.41,35.45,19228.0,34.1206,34.1495,34.0917,34.1302,19228.0
2022-12-05 15:00:00,35.45,35.48,35.41,35.47,17613.0,34.1302,34.1591,34.0917,34.1495,17613.0
2022-12-05 15:10:00,35.46,35.48,35.41,35.43,23253.0,34.1398,34.1591,34.0917,34.111,23253.0
2022-12-05 15:20:00,35.42,35.44,35.37,35.38,23010.0,34.1013,34.1206,34.0532,34.0628,23010.0
2022-12-05 15:30:00,35.39,35.41,35.28,35.29,41776.0,34.0725,34.0917,33.9666,33.9762,41776.0
2022-12-05 15:40:00,35.3,35.47,35.28,35.4,122156.0,33.9858,34.1495,33.9666,34.0821,122156.0
2022-12-05 15:50:00,35.4,35.44,35.38,35.38,142969.0,34.0821,34.1206,34.0628,34.0628,142969.0
2022-12-06 09:30:00,35.8,36.07,35.78,36.06,59721.0,34.4672,34.7271,34.4479,34.7175,59721.0
2022-12-06 09:40:00,36.08,36.1,35.6,35.71,25041.0,34.7368,34.756,34.2746,34.3805,25041.0
2022-12-06 09:50:00,35.71,35.92,35.66,35.66,25854.0,34.3805,34.5827,34.3324,34.3324,25854.0
2022-12-06 10:00:00,35.62,35.67,35.39,35.47,44589.0,34.2939,34.342,34.0725,34.1495,44589.0
2022-12-06 10:10:00,35.47,35.56,35.4,35.56,30172.0,34.1495,34.2361,34.0821,34.2361,30172.0
2022-12-06 10:20:00,35.55,35.61,35.48,35.5,16428.0,34.2265,34.2843,34.1591,34.1784,16428.0
2022-12-06 10:30:00,35.5,35.55,35.42,35.42,12111.0,34.1784,34.2265,34.1013,34.1013,12111.0
2022-12-06 10:40:00,35.43,35.44,35.34,35.36,57877.0,34.111,34.1206,34.0243,34.0436,57877.0
2022-12-06 10:50:00,35.37,35.42,35.36,35.36,19665.0,34.0532,34.1013,34.0436,34.0436,19665.0
2022-12-06 11:00:00,35.4,35.51,35.36,35.46,28210.0,34.0821,34.188,34.0436,34.1398,28210.0
2022-12-06 11:10:00,35.47,35.55,35.45,35.5,13822.0,34.1495,34.2265,34.1302,34.1784,13822.0
2022-12-06 11:20:00,35.5,35.71,35.5,35.71,8959.0,34.1784,34.3805,34.1784,34.3805,8959.0
2022-12-06 11:30:00,35.71,35.87,35.71,35.74,12650.0,34.3805,34.5346,34.3805,34.4094,12650.0
2022-12-06 11:40:00,35.74,35.74,35.57,35.57,17972.0,34.4094,34.4094,34.2458,34.2458,17972.0
2022-12-06 11:50:00,35.56,35.58,35.48,35.52,15677.0,34.2361,34.2554,34.1591,34.1976,15677.0
2022-12-06 12:00:00,35.51,35.52,35.47,35.5,8426.0,34.188,34.1976,34.1495,34.1784,8426.0
2022-12-06 12:10:00,35.5,35.55,35.42,35.42,9616.0,34.1784,34.2265,34.1013,34.1013,9616.0
2022-12-06 12:20:00,35.43,35.5,35.43,35.46,7833.0,34.111,34.1784,34.111,34.1398,7833.0
2022-12-06 12:30:00,35.44,35.48,35.44,35.47,5530.0,34.1206,34.1591,34.1206,34.1495,5530.0
2022-12-06 12:40:00,35.48,35.52,35.45,35.46,4749.0,34.1591,34.1976,34.1302,34.1398,4749.0
2022-12-06 12:50:00,35.45,35.46,35.33,35.35,15655.0,34.1302,34.1398,34.0147,34.0339,15655.0
2022-12-06 13:00:00,35.34,35.34,35.19,35.2,18024.0,34.0243,34.0243,33.8799,33.8895,18024.0
2022-12-06 13:10:00,35.21,35.22,35.18,35.19,7856.0,33.8992,33.9088,33.8703,33.8799,7856.0
2022-12-06 13:20:00,35.18,35.23,35.18,35.21,11677.0,33.8703,33.9184,33.8703,33.8992,11677.0
2022-12-06 13:30:00,35.18,35.24,35.13,35.23,11662.0,33.8703,33.928,33.8221,33.9184,11662.0
2022-12-06 13:40:00,35.24,35.26,35.22,35.23,12885.0,33.928,33.9473,33.9088,33.9184,12885.0
2022-12-06 13:50:00,35.23,35.23,35.19,35.2,13598.0,33.9184,33.9184,33.8799,33.8895,13598.0
2022-12-06 14:00:00,35.21,35.22,35.13,35.16,26972.0,33.8992,33.9088,33.8221,33.851,26972.0
2022-12-06 14:10:00,35.16,35.2,35.09,35.2,14895.0,33.851,33.8895,33.7836,33.8895,14895.0
2022-12-06 14:20:00,35.18,35.27,35.18,35.21,12435.0,33.8703,33.9569,33.8703,33.8992,12435.0
2022-12-06 14:30:00,35.22,35.22,35.14,35.19,10615.0,33.9088,33.9088,33.8318,33.8799,10615.0
2022-12-06 14:40:00,35.2,35.29,35.2,35.21,7822.0,33.8895,33.9762,33.8895,33.8992,7822.0
2022-12-06 14:50:00,35.2,35.21,35.16,35.2,44676.0,33.8895,33.8992,33.851,33.8895,44676.0
2022-12-06 15:00:00,35.2,35.3,35.2,35.27,12870.0,33.8895,33.9858,33.8895,33.9569,12870.0
2022-12-06 15:10:00,35.27,35.3,35.18,35.18,8959.0,33.9569,33.9858,33.8703,33.8703,8959.0
2022-12-06 15:20:00,35.17,35.22,35.16,35.17,11923.0,33.8606,33.9088,33.851,33.8606,11923.0
2022-12-06 15:30:00,35.16,35.23,35.16,35.22,15335.0,33.851,33.9184,33.851,33.9088,15335.0
2022-12-06 15:40:00,35.23,35.27,35.2,35.24,43241.0,33.9184,33.9569,33.8895,33.928,43241.0
2022-12-06 15:50:00,35.24,35.29,35.15,35.15,47446.0,33.928,33.9762,33.8414,33.8414,47446.0
2022-12-07 09:30:00,35.49,36.16,35.49,36.14,62156.0,34.1687,34.8138,34.1687,34.7945,62156.0
2022-12-07 09:40:00,36.17,36.33,36.12,36.14,35011.0,34.8234,34.9775,34.7753,34.7945,35011.0
2022-12-07 09:50:00,36.13,36.17,36.02,36.11,22847.0,34.7849,34.8234,34.679,34.7657,22847.0
2022-12-07 10:00:00,36.09,36.32,36.02,36.32,16057.0,34.7464,34.9678,34.679,34.9678,16057.0
2022-12-07 10:10:00,36.32,36.39,36.14,36.32,35626.0,34.9678,35.0352,34.7945,34.9678,35626.0
2022-12-07 10:20:00,36.32,36.33,35.93,36.21,80334.0,34.9678,34.9775,34.5924,34.8619,80334.0
2022-12-07 10:30:00,36.21,36.25,35.95,35.97,31803.0,34.8619,34.9004,34.6116,34.6309,31803.0
2022-12-07 10:40:00,35.95,36.14,35.93,36.13,9173.0,34.6116,34.7945,34.5924,34.7849,9173.0
2022-12-07 10:50:00,36.13,36.24,36.13,36.17,6390.0,34.7849,34.8908,34.7849,34.8234,6390.0
2022-12-07 11:00:00,36.13,36.13,35.95,35.95,12255.0,34.7849,34.7849,34.6116,34.6116,12255.0
2022-12-07 11:10:00,35.95,35.95,35.84,35.88,24273.0,34.6116,34.6116,34.5057,34.5442,24273.0
2022-12-07 11:20:00,35.86,35.86,35.7,35.8,16538.0,34.525,34.525,34.3709,34.4672,16538.0
2022-12-07 11:30:00,35.77,35.91,35.75,35.91,21968.0,34.4383,34.5731,34.4191,34.5731,21968.0
2022-12-07 11:40:00,35.93,35.97,35.93,35.95,5778.0,34.5924,34.6309,34.5924,34.6116,5778.0
2022-12-07 11:50:00,35.96,36.08,35.96,36.07,14512.0,34.6212,34.7368,34.6212,34.7271,14512.0
2022-12-07 12:00:00,36.08,36.08,35.92,35.95,16539.0,34.7368,34.7368,34.5827,34.6116,16539.0
2022-12-07 12:10:00,35.96,35.98,35.92,35.97,28071.0,34.6212,34.6405,34.5827,34.6309,28071.0
2022-12-07 12:20:00,35.97,36.0,35.94,35.94,8538.0,34.6309,34.6597,34.602,34.602,8538.0
2022-12-07 12:30:00,35.94,35.94,35.88,35.89,5533.0,34.602,34.602,34.5442,34.5538,5533.0
2022-12-07 12:40:00,35.91,35.92,35.85,35.86,6963.0,34.5731,34.5827,34.5153,34.525,6963.0
2022-12-07 12:50:00,35.86,35.94,35.86,35.94,11430.0,34.525,34.602,34.525,34.602,11430.0
2022-12-07 13:00:00,35.91,36.02,35.91,35.99,18864.0,34.5731,34.679,34.5731,34.6501,18864.0
2022-12-07 13:10:00,36.0,36.11,35.96,36.11,7774.0,34.6597,34.7657,34.6212,34.7657,7774.0
2022-12-07 13:20:00,36.1,36.13,36.04,36.07,9048.0,34.756,34.7849,34.6983,34.7271,9048.0
2022-12-07 13:30:00,36.06,36.17,36.05,36.17,15578.0,34.7175,34.8234,34.7079,34.8234,15578.0
2022-12-07 13:40:00,36.17,36.27,36.17,36.27,6939.0,34.8234,34.9197,34.8234,34.9197,6939.0
2022-12-07 13:50:00,36.27,36.28,36.15,36.16,7626.0,34.9197,34.9293,34.8042,34.8138,7626.0
2022-12-07 14:00:00,36.16,36.16,36.01,36.12,14375.0,34.8138,34.8138,34.6694,34.7753,14375.0
2022-12-07 14:10:00,36.13,36.23,36.11,36.16,31824.0,34.7849,34.8812,34.7657,34.8138,31824.0
2022-12-07 14:20:00,36.14,36.15,36.06,36.13,15378.0,34.7945,34.8042,34.7175,34.7849,15378.0
2022-12-07 14:30:00,36.12,36.22,36.12,36.21,5196.0,34.7753,34.8716,34.7753,34.8619,5196.0
2022-12-07 14:40:00,36.23,36.33,36.23,36.33,7952.0,34.8812,34.9775,34.8812,34.9775,7952.0
2022-12-07 14:50:00,36.33,36.34,36.26,36.27,12868.0,34.9775,34.9871,34.9101,34.9197,12868.0
2022-12-07 15:00:00,36.26,36.33,36.26,36.3,20060.0,34.9101,34.9775,34.9101,34.9486,20060.0
2022-12-07 15:10:00,36.31,36.34,36.2,36.21,12423.0,34.9582,34.9871,34.8523,34.8619,12423.0
2022-12-07 15:20:00,36.23,36.25,36.16,36.24,21256.0,34.8812,34.9004,34.8138,34.8908,21256.0
2022-12-07 15:30:00,36.23,36.27,36.2,36.27,58844.0,34.8812,34.9197,34.8523,34.9197,58844.0
2022-12-07 15:40:00,36.27,36.27,36.17,36.19,84627.0,34.9197,34.9197,34.8234,34.8427,84627.0
2022-12-07 15:50:00,36.18,36.18,36.02,36.09,152830.0,34.833,34.833,34.679,34.7464,152830.0
2022-12-08 09:30:00,36.49,36.74,36.32,36.32,82768.0,35.1315,35.3722,34.9678,34.9678,82768.0
2022-12-08 09:40:00,36.32,36.41,36.14,36.4,42928.0,34.9678,35.0545,34.7945,35.0449,42928.0
2022-12-08 09:50:00,36.41,36.61,36.4,36.54,25045.0,35.0545,35.247,35.0449,35.1796,25045.0
2022-12-08 10:00:00,36.53,36.53,36.37,36.44,11830.0,35.17,35.17,35.016,35.0834,11830.0
2022-12-08 10:10:00,36.46,36.48,36.38,36.38,19606.0,35.1026,35.1219,35.0256,35.0256,19606.0
2022-12-08 10:20:00,36.38,36.44,36.31,36.41,24656.0,35.0256,35.0834,34.9582,35.0545,24656.0
2022-12-08 10:30:00,36.42,36.43,36.3,36.39,14978.0,35.0641,35.0737,34.9486,35.0352,14978.0
2022-12-08 10:40:00,36.35,36.35,36.2,36.22,29399.0,34.9967,34.9967,34.8523,34.8716,29399.0
2022-12-08 10:50:00,36.22,36.23,35.95,36.04,23524.0,34.8716,34.8812,34.6116,34.6983,23524.0
2022-12-08 11:00:00,36.01,36.07,35.96,35.97,15626.0,34.6694,34.7271,34.6212,34.6309,15626.0
2022-12-08 11:10:00,35.98,36.03,35.94,36.01,11329.0,34.6405,34.6886,34.602,34.6694,11329.0
2022-12-08 11:20:00,36.0,36.11,36.0,36.09,17744.0,34.6597,34.7657,34.6597,34.7464,17744.0
2022-12-08 11:30:00,36.07,36.18,36.01,36.15,17407.0,34.7271,34.833,34.6694,34.8042,17407.0
2022-12-08 11:40:00,36.16,36.2,36.11,36.19,7151.0,34.8138,34.8523,34.7657,34.8427,7151.0
2022-12-08 11:50:00,36.2,36.2,36.09,36.16,18133.0,34.8523,34.8523,34.7464,34.8138,18133.0
2022-12-08 12:00:00,36.15,36.16,36.06,36.16,8850.0,34.8042,34.8138,34.7175,34.8138,8850.0
2022-12-08 12:10:00,36.18,36.24,36.18,36.24,3942.0,34.833,34.8908,34.833,34.8908,3942.0
2022-12-08 12:20:00,36.23,36.23,36.16,36.22,3625.0,34.8812,34.8812,34.8138,34.8716,3625.0
2022-12-08 12:30:00,36.23,36.23,36.18,36.2,4118.0,34.8812,34.8812,34.833,34.8523,4118.0
2022-12-08 12:40:00,36.21,36.23,36.17,36.19,5887.0,34.8619,34.8812,34.8234,34.8427,5887.0
2022-12-08 12:50:00,36.2,36.24,36.19,36.2,6254.0,34.8523,34.8908,34.8427,34.8523,6254.0
2022-12-08 13:00:00,36.2,36.21,36.16,36.21,10629.0,34.8523,34.8619,34.8138,34.8619,10629.0
2022-12-08 13:10:00,36.21,36.21,36.19,36.2,10028.0,34.8619,34.8619,34.8427,34.8523,10028.0
2022-12-08 13:20:00,36.19,36.28,36.17,36.28,10966.0,34.8427,34.9293,34.8234,34.9293,10966.0
2022-12-08 13:30:00,36.3,36.38,36.3,36.37,14270.0,34.9486,35.0256,34.9486,35.016,14270.0
2022-12-08 13:40:00,36.37,36.39,36.29,36.29,10517.0,35.016,35.0352,34.9389,34.9389,10517.0
2022-12-08 13:50:00,36.29,36.3,36.14,36.15,12372.0,34.9389,34.9486,34.7945,34.8042,12372.0
2022-12-08 14:00:00,36.15,36.17,36.04,36.11,12332.0,34.8042,34.8234,34.6983,34.7657,12332.0
2022-12-08 14:10:00,36.1,36.19,36.1,36.17,10040.0,34.756,34.8427,34.756,34.8234,10040.0
2022-12-08 14:20:00,36.16,36.19,36.14,36.15,3744.0,34.8138,34.8427,34.7945,34.8042,3744.0
2022-12-08 14:30:00,36.15,36.19,36.14,36.19,7832.0,34.8042,34.8427,34.7945,34.8427,7832.0
2022-12-08 14:40:00,36.19,36.21,36.16,36.17,18053.0,34.8427,34.8619,34.8138,34.8234,18053.0
2022-12-08 14:50:00,36.16,36.2,36.14,36.16,8308.0,34.8138,34.8523,34.7945,34.8138,8308.0
2022-12-08 15:00:00,36.16,36.19,36.11,36.18,6868.0,34.8138,34.8427,34.7657,34.833,6868.0
2022-12-08 15:10:00,36.18,36.18,36.09,36.14,15195.0,34.833,34.833,34.7464,34.7945,15195.0
2022-12-08 15:20:00,36.13,36.16,36.11,36.11,4407.0,34.7849,34.8138,34.7657,34.7657,4407.0
2022-12-08 15:30:00,36.13,36.16,36.08,36.11,4624.0,34.7849,34.8138,34.7368,34.7657,4624.0
2022-12-08 15:40:00,36.11,36.19,36.09,36.17,15212.0,34.7657,34.8427,34.7464,34.8234,15212.0
2022-12-08 15:50:00,36.17,36.22,36.12,36.18,55785.0,34.8234,34.8716,34.7753,34.833,55785.0
2022-12-09 09:30:00,36.31,36.43,36.23,36.3,47142.0,34.9582,35.0737,34.8812,34.9486,47142.0
2022-12-09 09:40:00,36.28,36.3,36.09,36.12,58240.0,34.9293,34.9486,34.7464,34.7753,58240.0
2022-12-09 09:50:00,36.12,36.25,36.05,36.25,40751.0,34.7753,34.9004,34.7079,34.9004,40751.0
2022-12-09 10:00:00,36.26,36.41,36.17,36.17,36762.0,34.9101,35.0545,34.8234,34.8234,36762.0
2022-12-09 10:10:00,36.17,36.17,36.02,36.05,19462.0,34.8234,34.8234,34.679,34.7079,19462.0
2022-12-09 10:20:00,36.02,36.1,35.9,36.1,25575.0,34.679,34.756,34.5635,34.756,25575.0
2022-12-09 10:30:00,36.11,36.31,36.11,36.31,14160.0,34.7657,34.9582,34.7657,34.9582,14160.0
2022-12-09 10:40:00,36.31,36.35,36.27,36.32,9133.0,34.9582,34.9967,34.9197,34.9678,9133.0
2022-12-09 10:50:00,36.29,36.36,36.26,36.36,8088.0,34.9389,35.0063,34.9101,35.0063,8088.0
2022-12-09 11:00:00,36.38,36.47,36.34,36.39,9430.0,35.0256,35.1122,34.9871,35.0352,9430.0
2022-12-09 11:10:00,36.35,36.61,36.34,36.59,13938.0,34.9967,35.247,34.9871,35.2278,13938.0
2022-12-09 11:20:00,36.59,36.75,36.59,36.71,15246.0,35.2278,35.3818,35.2278,35.3433,15246.0
2022-12-09 11:30:00,36.7,36.95,36.7,36.91,36776.0,35.3337,35.5744,35.3337,35.5359,36776.0
2022-12-09 11:40:00,36.91,37.06,36.91,36.98,25463.0,35.5359,35.6803,35.5359,35.6033,25463.0
2022-12-09 11:50:00,36.99,37.0,36.91,36.96,27519.0,35.6129,35.6225,35.5359,35.584,27519.0
2022-12-09 12:00:00,36.96,36.97,36.89,36.96,17252.0,35.584,35.5936,35.5166,35.584,17252.0
2022-12-09 12:10:00,36.98,36.99,36.84,36.85,9431.0,35.6033,35.6129,35.4685,35.4781,9431.0
2022-12-09 12:20:00,36.82,36.82,36.65,36.72,18873.0,35.4492,35.4492,35.2855,35.3529,18873.0
2022-12-09 12:30:00,36.73,36.81,36.73,36.76,13504.0,35.3626,35.4396,35.3626,35.3915,13504.0
2022-12-09 12:40:00,36.75,36.77,36.68,36.68,24889.0,35.3818,35.4011,35.3144,35.3144,24889.0
2022-12-09 12:50:00,36.68,36.8,36.68,36.73,6069.0,35.3144,35.43,35.3144,35.3626,6069.0
2022-12-09 13:00:00,36.7,36.7,36.59,36.59,8972.0,35.3337,35.3337,35.2278,35.2278,8972.0
2022-12-09 13:10:00,36.58,36.64,36.56,36.58,18013.0,35.2182,35.2759,35.1989,35.2182,18013.0
2022-12-09 13:20:00,36.58,36.58,36.51,36.55,13718.0,35.2182,35.2182,35.1508,35.1893,13718.0
2022-12-09 13:30:00,36.55,36.62,36.55,36.6,10702.0,35.1893,35.2567,35.1893,35.2374,10702.0
2022-12-09 13:40:00,36.61,36.64,36.52,36.54,11366.0,35.247,35.2759,35.1604,35.1796,11366.0
2022-12-09 13:50:00,36.54,36.58,36.54,36.56,5237.0,35.1796,35.2182,35.1796,35.1989,5237.0
2022-12-09 14:00:00,36.56,36.56,36.32,36.32,31337.0,35.1989,35.1989,34.9678,34.9678,31337.0
2022-12-09 14:10:00,36.31,36.37,36.27,36.33,19492.0,34.9582,35.016,34.9197,34.9775,19492.0
2022-12-09 14:20:00,36.33,36.38,36.27,36.38,5825.0,34.9775,35.0256,34.9197,35.0256,5825.0
2022-12-09 14:30:00,36.37,36.44,36.33,36.33,11922.0,35.016,35.0834,34.9775,34.9775,11922.0
2022-12-09 14:40:00,36.37,36.37,36.27,36.3,7783.0,35.016,35.016,34.9197,34.9486,7783.0
2022-12-09 14:50:00,36.3,36.32,36.28,36.31,8931.0,34.9486,34.9678,34.9293,34.9582,8931.0
2022-12-09 15:00:00,36.31,36.32,36.2,36.21,14641.0,34.9582,34.9678,34.8523,34.8619,14641.0
2022-12-09 15:10:00,36.22,36.23,36.16,36.16,11543.0,34.8716,34.8812,34.8138,34.8138,11543.0
2022-12-09 15:20:00,36.16,36.19,36.14,36.16,8945.0,34.8138,34.8427,34.7945,34.8138,8945.0
2022-12-09 15:30:00,36.14,36.15,36.0,36.0,35994.0,34.7945,34.8042,34.6597,34.6597,35994.0
2022-12-09 15:40:00,35.97,36.02,35.89,35.89,56354.0,34.6309,34.679,34.5538,34.5538,56354.0
2022-12-09 15:50:00,35.88,35.88,35.67,35.7,140719.0,34.5442,34.5442,34.342,34.3709,140719.0
2022-12-12 09:30:00,35.5,35.72,35.25,35.36,53470.0,34.1784,34.3902,33.9377,34.0436,53470.0
2022-12-12 09:40:00,35.36,35.59,35.34,35.54,26620.0,34.0436,34.265,34.0243,34.2169,26620.0
2022-12-12 09:50:00,35.53,35.56,35.5,35.52,8044.0,34.2072,34.2361,34.1784,34.1976,8044.0
2022-12-12 10:00:00,35.53,35.58,35.33,35.58,10481.0,34.2072,34.2554,34.0147,34.2554,10481.0
2022-12-12 10:10:00,35.55,35.6,35.27,35.31,10206.0,34.2265,34.2746,33.9569,33.9954,10206.0
2022-12-12 10:20:00,35.28,35.35,35.16,35.19,8559.0,33.9666,34.0339,33.851,33.8799,8559.0
2022-12-12 10:30:00,35.18,35.26,35.09,35.12,14013.0,33.8703,33.9473,33.7836,33.8125,14013.0
2022-12-12 10:40:00,35.1,35.3,35.08,35.24,12992.0,33.7933,33.9858,33.774,33.928,12992.0
2022-12-12 10:50:00,35.25,35.41,35.21,35.27,24921.0,33.9377,34.0917,33.8992,33.9569,24921.0
2022-12-12 11:00:00,35.27,35.35,35.2,35.27,29527.0,33.9569,34.0339,33.8895,33.9569,29527.0
2022-12-12 11:10:00,35.25,35.25,35.02,35.03,25800.0,33.9377,33.9377,33.7162,33.7259,25800.0
2022-12-12 11:20:00,35.03,35.23,35.03,35.21,15979.0,33.7259,33.9184,33.7259,33.8992,15979.0
2022-12-12 11:30:00,35.19,35.3,35.13,35.21,20642.0,33.8799,33.9858,33.8221,33.8992,20642.0
2022-12-12 11:40:00,35.22,35.31,35.15,35.3,19931.0,33.9088,33.9954,33.8414,33.9858,19931.0
2022-12-12 11:50:00,35.29,35.34,35.28,35.32,11514.0,33.9762,34.0243,33.9666,34.0051,11514.0
2022-12-12 12:00:00,35.33,35.48,35.32,35.45,9100.0,34.0147,34.1591,34.0051,34.1302,9100.0
2022-12-12 12:10:00,35.44,35.47,35.41,35.41,7560.0,34.1206,34.1495,34.0917,34.0917,7560.0
2022-12-12 12:20:00,35.38,35.38,35.3,35.31,7394.0,34.0628,34.0628,33.9858,33.9954,7394.0
2022-12-12 12:30:00,35.31,35.31,35.26,35.28,11220.0,33.9954,33.9954,33.9473,33.9666,11220.0
2022-12-12 12:40:00,35.3,35.31,35.26,35.29,8066.0,33.9858,33.9954,33.9473,33.9762,8066.0
2022-12-12 12:50:00,35.3,35.32,35.23,35.24,6767.0,33.9858,34.0051,33.9184,33.928,6767.0
2022-12-12 13:00:00,35.23,35.23,35.1,35.23,27505.0,33.9184,33.9184,33.7933,33.9184,27505.0
2022-12-12 13:10:00,35.23,35.27,35.21,35.25,29134.0,33.9184,33.9569,33.8992,33.9377,29134.0
2022-12-12 13:20:00,35.24,35.24,35.2,35.21,6097.0,33.928,33.928,33.8895,33.8992,6097.0
2022-12-12 13:30:00,35.22,35.23,35.16,35.17,6566.0,33.9088,33.9184,33.851,33.8606,6566.0
2022-12-12 13:40:00,35.19,35.25,35.19,35.23,4981.0,33.8799,33.9377,33.8799,33.9184,4981.0
2022-12-12 13:50:00,35.24,35.24,35.18,35.21,7220.0,33.928,33.928,33.8703,33.8992,7220.0
2022-12-12 14:00:00,35.2,35.2,35.07,35.07,15781.0,33.8895,33.8895,33.7644,33.7644,15781.0
2022-12-12 14:10:00,35.07,35.1,35.04,35.09,9637.0,33.7644,33.7933,33.7355,33.7836,9637.0
2022-12-12 14:20:00,35.12,35.2,35.09,35.14,9571.0,33.8125,33.8895,33.7836,33.8318,9571.0
2022-12-12 14:30:00,35.14,35.17,35.13,35.17,5437.0,33.8318,33.8606,33.8221,33.8606,5437.0
2022-12-12 14:40:00,35.17,35.23,35.17,35.22,5501.0,33.8606,33.9184,33.8606,33.9088,5501.0
2022-12-12 14:50:00,35.22,35.4,35.19,35.35,18062.0,33.9088,34.0821,33.8799,34.0339,18062.0
2022-12-12 15:00:00,35.35,35.43,35.33,35.41,11162.0,34.0339,34.111,34.0147,34.0917,11162.0
2022-12-12 15:10:00,35.43,35.46,35.34,35.43,9379.0,34.111,34.1398,34.0243,34.111,9379.0
2022-12-12 15:20:00,35.45,35.49,35.42,35.48,6680.0,34.1302,34.1687,34.1013,34.1591,6680.0
2022-12-12 15:30:00,35.48,35.55,35.45,35.55,10388.0,34.1591,34.2265,34.1302,34.2265,10388.0
2022-12-12 15:40:00,35.54,35.56,35.49,35.52,32489.0,34.2169,34.2361,34.1687,34.1976,32489.0
2022-12-12 15:50:00,35.51,35.52,35.46,35.52,43038.0,34.188,34.1976,34.1398,34.1976,43038.0
2022-12-13 09:30:00,37.1,37.25,36.89,37.05,104964.0,35.7188,35.8632,35.5166,35.6707,104964.0
2022-12-13 09:40:00,37.03,37.31,37.01,37.29,26332.0,35.6514,35.921,35.6321,35.9017,26332.0
2022-12-13 09:50:00,37.28,37.48,37.21,37.22,36318.0,35.8921,36.0846,35.8247,35.8343,36318.0
2022-12-13 10:00:00,37.24,37.29,36.89,36.95,43624.0,35.8536,35.9017,35.5166,35.5744,43624.0
2022-12-13 10:10:00,36.97,37.04,36.82,36.87,43099.0,35.5936,35.661,35.4492,35.4974,43099.0
2022-12-13 10:20:00,36.87,36.91,36.52,36.52,58394.0,35.4974,35.5359,35.1604,35.1604,58394.0
2022-12-13 10:30:00,36.53,36.56,36.25,36.25,63850.0,35.17,35.1989,34.9004,34.9004,63850.0
2022-12-13 10:40:00,36.28,36.5,36.27,36.28,17124.0,34.9293,35.1411,34.9197,34.9293,17124.0
2022-12-13 10:50:00,36.29,36.33,36.23,36.26,24782.0,34.9389,34.9775,34.8812,34.9101,24782.0
2022-12-13 11:00:00,36.29,36.55,36.29,36.52,16484.0,34.9389,35.1893,34.9389,35.1604,16484.0
2022-12-13 11:10:00,36.52,36.66,36.49,36.62,20299.0,35.1604,35.2952,35.1315,35.2567,20299.0
2022-12-13 11:20:00,36.61,36.66,36.52,36.63,15558.0,35.247,35.2952,35.1604,35.2663,15558.0
2022-12-13 11:30:00,36.63,36.7,36.6,36.61,17340.0,35.2663,35.3337,35.2374,35.247,17340.0
2022-12-13 11:40:00,36.6,36.66,36.24,36.25,31637.0,35.2374,35.2952,34.8908,34.9004,31637.0
2022-12-13 11:50:00,36.24,36.44,36.19,36.44,32881.0,34.8908,35.0834,34.8427,35.0834,32881.0
2022-12-13 12:00:00,36.43,36.54,36.4,36.47,20756.0,35.0737,35.1796,35.0449,35.1122,20756.0
2022-12-13 12:10:00,36.47,36.51,36.21,36.21,20927.0,35.1122,35.1508,34.8619,34.8619,20927.0
2022-12-13 12:20:00,36.21,36.28,36.15,36.27,14798.0,34.8619,34.9293,34.8042,34.9197,14798.0
2022-12-13 12:30:00,36.25,36.31,36.21,36.29,14847.0,34.9004,34.9582,34.8619,34.9389,14847.0
2022-12-13 12:40:00,36.3,36.3,36.14,36.14,28479.0,34.9486,34.9486,34.7945,34.7945,28479.0
2022-12-13 12:50:00,36.14,36.25,36.13,36.23,18912.0,34.7945,34.9004,34.7849,34.8812,18912.0
2022-12-13 13:00:00,36.25,36.35,36.25,36.27,17557.0,34.9004,34.9967,34.9004,34.9197,17557.0
2022-12-13 13:10:00,36.28,36.46,36.28,36.45,10914.0,34.9293,35.1026,34.9293,35.093,10914.0
2022-12-13 13:20:00,36.47,36.54,36.46,36.48,17561.0,35.1122,35.1796,35.1026,35.1219,17561.0
2022-12-13 13:30:00,36.52,36.55,36.44,36.45,15967.0,35.1604,35.1893,35.0834,35.093,15967.0
2022-12-13 13:40:00,36.44,36.46,36.33,36.37,17595.0,35.0834,35.1026,34.9775,35.016,17595.0
2022-12-13 13:50:00,36.37,36.39,36.22,36.31,16270.0,35.016,35.0352,34.8716,34.9582,16270.0
2022-12-13 14:00:00,36.31,36.4,36.3,36.32,9567.0,34.9582,35.0449,34.9486,34.9678,9567.0
2022-12-13 14:10:00,36.33,36.37,36.25,36.25,8528.0,34.9775,35.016,34.9004,34.9004,8528.0
2022-12-13 14:20:00,36.24,36.29,36.2,36.29,10440.0,34.8908,34.9389,34.8523,34.9389,10440.0
2022-12-13 14:30:00,36.29,36.31,36.25,36.28,15930.0,34.9389,34.9582,34.9004,34.9293,15930.0
2022-12-13 14:40:00,36.28,36.42,36.27,36.39,11213.0,34.9293,35.0641,34.9197,35.0352,11213.0
2022-12-13 14:50:00,36.39,36.39,36.2,36.28,15724.0,35.0352,35.0352,34.8523,34.9293,15724.0
2022-12-13 15:00:00,36.28,36.28,36.14,36.22,22078.0,34.9293,34.9293,34.7945,34.8716,22078.0
2022-12-13 15:10:00,36.22,36.35,36.18,36.34,14175.0,34.8716,34.9967,34.833,34.9871,14175.0
2022-12-13 15:20:00,36.32,36.39,36.3,36.39,16736.0,34.9678,35.0352,34.9486,35.0352,16736.0
2022-12-13 15:30:00,36.4,36.53,36.4,36.45,32265.0,35.0449,35.17,35.0449,35.093,32265.0
2022-12-13 15:40:00,36.45,36.58,36.42,36.51,76926.0,35.093,35.2182,35.0641,35.1508,76926.0
2022-12-13 15:50:00,36.52,36.57,36.48,36.49,103001.0,35.1604,35.2085,35.1219,35.1315,103001.0
2022-12-14 09:30:00,36.47,36.65,36.37,36.61,43856.0,35.1122,35.2855,35.016,35.247,43856.0
2022-12-14 09:40:00,36.59,36.59,36.27,36.27,44836.0,35.2278,35.2278,34.9197,34.9197,44836.0
2022-12-14 09:50:00,36.27,36.37,36.06,36.09,50270.0,34.9197,35.016,34.7175,34.7464,50270.0
2022-12-14 10:00:00,36.1,36.12,35.99,36.03,27550.0,34.756,34.7753,34.6501,34.6886,27550.0
2022-12-14 10:10:00,36.05,36.22,36.05,36.2,17241.0,34.7079,34.8716,34.7079,34.8523,17241.0
2022-12-14 10:20:00,36.19,36.28,36.09,36.21,13135.0,34.8427,34.9293,34.7464,34.8619,13135.0
2022-12-14 10:30:00,36.23,36.23,36.07,36.11,10354.0,34.8812,34.8812,34.7271,34.7657,10354.0
2022-12-14 10:40:00,36.11,36.22,36.1,36.21,20182.0,34.7657,34.8716,34.756,34.8619,20182.0
2022-12-14 10:50:00,36.24,36.27,36.09,36.12,19848.0,34.8908,34.9197,34.7464,34.7753,19848.0
2022-12-14 11:00:00,36.13,36.16,36.01,36.03,13440.0,34.7849,34.8138,34.6694,34.6886,13440.0
2022-12-14 11:10:00,36.01,36.25,36.0,36.23,28843.0,34.6694,34.9004,34.6597,34.8812,28843.0
2022-12-14 11:20:00,36.23,36.36,36.23,36.36,6676.0,34.8812,35.0063,34.8812,35.0063,6676.0
2022-12-14 11:30:00,36.37,36.37,36.27,36.27,4155.0,35.016,35.016,34.9197,34.9197,4155.0
2022-12-14 11:40:00,36.28,36.38,36.28,36.3,8057.0,34.9293,35.0256,34.9293,34.9486,8057.0
2022-12-14 11:50:00,36.28,36.32,36.26,36.31,8984.0,34.9293,34.9678,34.9101,34.9582,8984.0
2022-12-14 12:00:00,36.31,36.36,36.3,36.36,4369.0,34.9582,35.0063,34.9486,35.0063,4369.0
2022-12-14 12:10:00,36.29,36.43,36.25,36.43,14221.0,34.9389,35.0737,34.9004,35.0737,14221.0
2022-12-14 12:20:00,36.43,36.46,36.34,36.37,8560.0,35.0737,35.1026,34.9871,35.016,8560.0
2022-12-14 12:30:00,36.37,36.39,36.35,36.39,2800.0,35.016,35.0352,34.9967,35.0352,2800.0
2022-12-14 12:40:00,36.38,36.4,36.35,36.35,3842.0,35.0256,35.0449,34.9967,34.9967,3842.0
2022-12-14 12:50:00,36.33,36.33,36.28,36.31,7299.0,34.9775,34.9775,34.9293,34.9582,7299.0
2022-12-14 13:00:00,36.29,36.44,36.29,36.43,17149.0,34.9389,35.0834,34.9389,35.0737,17149.0
2022-12-14 13:10:00,36.43,36.43,36.32,36.33,4615.0,35.0737,35.0737,34.9678,34.9775,4615.0
2022-12-14 13:20:00,36.29,36.32,36.25,36.3,6260.0,34.9389,34.9678,34.9004,34.9486,6260.0
2022-12-14 13:30:00,36.27,36.42,36.27,36.41,6490.0,34.9197,35.0641,34.9197,35.0545,6490.0
2022-12-14 13:40:00,36.41,36.41,36.33,36.37,5087.0,35.0545,35.0545,34.9775,35.016,5087.0
2022-12-14 13:50:00,36.35,36.43,36.33,36.34,14467.0,34.9967,35.0737,34.9775,34.9871,14467.0
2022-12-14 14:00:00,36.32,36.32,35.52,35.6,48014.0,34.9678,34.9678,34.1976,34.2746,48014.0
2022-12-14 14:10:00,35.61,35.96,35.57,35.95,43743.0,34.2843,34.6212,34.2458,34.6116,43743.0
2022-12-14 14:20:00,35.95,36.06,35.92,36.0,20050.0,34.6116,34.7175,34.5827,34.6597,20050.0
2022-12-14 14:30:00,35.99,36.01,35.55,35.8,56335.0,34.6501,34.6694,34.2265,34.4672,56335.0
2022-12-14 14:40:00,35.78,36.32,35.7,36.06,90264.0,34.4479,34.9678,34.3709,34.7175,90264.0
2022-12-14 14:50:00,36.05,36.14,35.89,35.94,47313.0,34.7079,34.7945,34.5538,34.602,47313.0
2022-12-14 15:00:00,35.94,36.21,35.92,36.15,72345.0,34.602,34.8619,34.5827,34.8042,72345.0
2022-12-14 15:10:00,36.14,36.52,36.14,36.28,79418.0,34.7945,35.1604,34.7945,34.9293,79418.0
2022-12-14 15:20:00,36.29,36.32,36.04,36.04,20151.0,34.9389,34.9678,34.6983,34.6983,20151.0
2022-12-14 15:30:00,36.03,36.13,35.95,36.08,22955.0,34.6886,34.7849,34.6116,34.7368,22955.0
2022-12-14 15:40:00,36.09,36.2,36.09,36.15,38890.0,34.7464,34.8523,34.7464,34.8042,38890.0
2022-12-14 15:50:00,36.17,36.28,36.12,36.14,112256.0,34.8234,34.9293,34.7753,34.7945,112256.0
2022-12-15 09:30:00,35.09,35.22,34.75,35.19,566604.0,33.7836,33.9088,33.4563,33.8799,566604.0
2022-12-15 09:40:00,35.19,35.21,35.07,35.1,58750.0,33.8799,33.8992,33.7644,33.7933,58750.0
2022-12-15 09:50:00,35.11,35.22,35.01,35.05,70033.0,33.8029,33.9088,33.7066,33.7451,70033.0
2022-12-15 10:00:00,35.04,35.19,35.01,35.07,44343.0,33.7355,33.8799,33.7066,33.7644,44343.0
2022-12-15 10:10:00,35.06,35.1,34.97,35.07,52373.0,33.7547,33.7933,33.6681,33.7644,52373.0
2022-12-15 10:20:00,35.07,35.07,34.89,34.95,33699.0,33.7644,33.7644,33.5911,33.6488,33699.0
2022-12-15 10:30:00,34.94,35.05,34.83,35.04,39438.0,33.6392,33.7451,33.5333,33.7355,39438.0
2022-12-15 10:40:00,35.03,35.04,34.95,34.95,24913.0,33.7259,33.7355,33.6488,33.6488,24913.0
2022-12-15 10:50:00,34.94,34.99,34.89,34.98,42328.0,33.6392,33.6873,33.5911,33.6777,42328.0
2022-12-15 11:00:00,35.04,35.06,34.84,34.86,59998.0,33.7355,33.7547,33.5429,33.5622,59998.0
2022-12-15 11:10:00,34.85,34.86,34.7,34.74,62257.0,33.5526,33.5622,33.4081,33.4467,62257.0
2022-12-15 11:20:00,34.74,34.77,34.61,34.73,60301.0,33.4467,33.4755,33.3215,33.437,60301.0
2022-12-15 11:30:00,34.77,34.79,34.69,34.73,24054.0,33.4755,33.4948,33.3985,33.437,24054.0
2022-12-15 11:40:00,34.73,34.73,34.63,34.67,19187.0,33.437,33.437,33.3407,33.3793,19187.0
2022-12-15 11:50:00,34.66,34.81,34.66,34.75,18856.0,33.3696,33.514,33.3696,33.4563,18856.0
2022-12-15 12:00:00,34.75,34.8,34.68,34.71,26261.0,33.4563,33.5044,33.3889,33.4178,26261.0
2022-12-15 12:10:00,34.73,34.89,34.73,34.83,14275.0,33.437,33.5911,33.437,33.5333,14275.0
2022-12-15 12:20:00,34.83,34.85,34.76,34.83,12454.0,33.5333,33.5526,33.4659,33.5333,12454.0
2022-12-15 12:30:00,34.86,34.95,34.83,34.84,14157.0,33.5622,33.6488,33.5333,33.5429,14157.0
2022-12-15 12:40:00,34.84,34.87,34.79,34.81,6165.0,33.5429,33.5718,33.4948,33.514,6165.0
2022-12-15 12:50:00,34.82,34.85,34.79,34.8,8431.0,33.5237,33.5526,33.4948,33.5044,8431.0
2022-12-15 13:00:00,34.8,34.82,34.69,34.7,10347.0,33.5044,33.5237,33.3985,33.4081,10347.0
2022-12-15 13:10:00,34.7,34.86,34.69,34.82,21643.0,33.4081,33.5622,33.3985,33.5237,21643.0
2022-12-15 13:20:00,34.81,34.87,34.81,34.85,19276.0,33.514,33.5718,33.514,33.5526,19276.0
2022-12-15 13:30:00,34.85,34.9,34.85,34.89,12133.0,33.5526,33.6007,33.5526,33.5911,12133.0
2022-12-15 13:40:00,34.88,34.92,34.84,34.86,21624.0,33.5814,33.62,33.5429,33.5622,21624.0
2022-12-15 13:50:00,34.87,34.91,34.84,34.86,15489.0,33.5718,33.6103,33.5429,33.5622,15489.0
2022-12-15 14:00:00,34.87,34.9,34.82,34.82,10326.0,33.5718,33.6007,33.5237,33.5237,10326.0
2022-12-15 14:10:00,34.82,34.86,34.82,34.86,8667.0,33.5237,33.5622,33.5237,33.5622,8667.0
2022-12-15 14:20:00,34.87,34.87,34.75,34.75,12801.0,33.5718,33.5718,33.4563,33.4563,12801.0
2022-12-15 14:30:00,34.75,34.78,34.69,34.78,16616.0,33.4563,33.4852,33.3985,33.4852,16616.0
2022-12-15 14:40:00,34.78,34.81,34.7,34.71,19886.0,33.4852,33.514,33.4081,33.4178,19886.0
2022-12-15 14:50:00,34.71,34.73,34.67,34.73,23939.0,33.4178,33.437,33.3793,33.437,23939.0
2022-12-15 15:00:00,34.74,34.76,34.68,34.72,22686.0,33.4467,33.4659,33.3889,33.4274,22686.0
2022-12-15 15:10:00,34.72,34.72,34.59,34.62,28165.0,33.4274,33.4274,33.3022,33.3311,28165.0
2022-12-15 15:20:00,34.61,34.72,34.6,34.69,28540.0,33.3215,33.4274,33.3119,33.3985,28540.0
2022-12-15 15:30:00,34.7,34.73,34.67,34.68,41146.0,33.4081,33.437,33.3793,33.3889,41146.0
2022-12-15 15:40:00,34.67,34.7,34.49,34.51,139603.0,33.3793,33.4081,33.206,33.2252,139603.0
2022-12-15 15:50:00,34.51,34.6,34.47,34.49,165284.0,33.2252,33.3119,33.1867,33.206,165284.0
2022-12-16 09:30:00,34.52,34.73,34.35,34.38,106524.0,33.2348,33.437,33.0712,33.1001,106524.0
2022-12-16 09:40:00,34.35,34.89,34.35,34.87,44044.0,33.0712,33.5911,33.0712,33.5718,44044.0
2022-12-16 09:50:00,34.88,34.99,34.68,34.93,32640.0,33.5814,33.6873,33.3889,33.6296,32640.0
2022-12-16 10:00:00,34.93,34.94,34.77,34.77,33550.0,33.6296,33.6392,33.4755,33.4755,33550.0
2022-12-16 10:10:00,34.78,34.87,34.69,34.82,15549.0,33.4852,33.5718,33.3985,33.5237,15549.0
2022-12-16 10:20:00,34.83,34.92,34.83,34.91,33309.0,33.5333,33.62,33.5333,33.6103,33309.0
2022-12-16 10:30:00,34.95,34.98,34.64,34.66,23907.0,33.6488,33.6777,33.3504,33.3696,23907.0
2022-12-16 10:40:00,34.66,34.75,34.63,34.7,13763.0,33.3696,33.4563,33.3407,33.4081,13763.0
2022-12-16 10:50:00,34.71,34.71,34.62,34.66,15289.0,33.4178,33.4178,33.3311,33.3696,15289.0
2022-12-16 11:00:00,34.67,34.83,34.67,34.77,8801.0,33.3793,33.5333,33.3793,33.4755,8801.0
2022-12-16 11:10:00,34.76,34.86,34.69,34.84,13712.0,33.4659,33.5622,33.3985,33.5429,13712.0
2022-12-16 11:20:00,34.86,34.87,34.77,34.77,14419.0,33.5622,33.5718,33.4755,33.4755,14419.0
2022-12-16 11:30:00,34.82,34.84,34.74,34.74,9629.0,33.5237,33.5429,33.4467,33.4467,9629.0
2022-12-16 11:40:00,34.74,34.77,34.67,34.67,21760.0,33.4467,33.4755,33.3793,33.3793,21760.0
2022-12-16 11:50:00,34.69,34.74,34.62,34.62,14394.0,33.3985,33.4467,33.3311,33.3311,14394.0
2022-12-16 12:00:00,34.62,34.7,34.62,34.68,10881.0,33.3311,33.4081,33.3311,33.3889,10881.0
2022-12-16 12:10:00,34.66,34.7,34.62,34.67,5397.0,33.3696,33.4081,33.3311,33.3793,5397.0
2022-12-16 12:20:00,34.69,34.71,34.67,34.69,8086.0,33.3985,33.4178,33.3793,33.3985,8086.0
2022-12-16 12:30:00,34.7,34.73,34.7,34.7,5445.0,33.4081,33.437,33.4081,33.4081,5445.0
2022-12-16 12:40:00,34.69,34.69,34.61,34.64,8535.0,33.3985,33.3985,33.3215,33.3504,8535.0
2022-12-16 12:50:00,34.63,34.64,34.6,34.63,14102.0,33.3407,33.3504,33.3119,33.3407,14102.0
2022-12-16 13:00:00,34.64,34.7,34.63,34.69,11464.0,33.3504,33.4081,33.3407,33.3985,11464.0
2022-12-16 13:10:00,34.69,34.73,34.67,34.72,12206.0,33.3985,33.437,33.3793,33.4274,12206.0
2022-12-16 13:20:00,34.72,34.75,34.72,34.73,3536.0,33.4274,33.4563,33.4274,33.437,3536.0
2022-12-16 13:30:00,34.75,34.81,34.75,34.78,9385.0,33.4563,33.514,33.4563,33.4852,9385.0
2022-12-16 13:40:00,34.78,34.84,34.74,34.84,27104.0,33.4852,33.5429,33.4467,33.5429,27104.0
2022-12-16 13:50:00,34.84,34.85,34.82,34.84,16921.0,33.5429,33.5526,33.5237,33.5429,16921.0
2022-12-16 14:00:00,34.82,34.87,34.77,34.8,25996.0,33.5237,33.5718,33.4755,33.5044,25996.0
2022-12-16 14:10:00,34.79,34.83,34.75,34.76,27378.0,33.4948,33.5333,33.4563,33.4659,27378.0
2022-12-16 14:20:00,34.76,34.79,34.72,34.78,30827.0,33.4659,33.4948,33.4274,33.4852,30827.0
2022-12-16 14:30:00,34.78,34.78,34.74,34.77,21707.0,33.4852,33.4852,33.4467,33.4755,21707.0
2022-12-16 14:40:00,34.75,34.84,34.75,34.84,15888.0,33.4563,33.5429,33.4563,33.5429,15888.0
2022-12-16 14:50:00,34.86,34.96,34.83,34.95,19174.0,33.5622,33.6585,33.5333,33.6488,19174.0
2022-12-16 15:00:00,34.95,34.98,34.9,34.98,34768.0,33.6488,33.6777,33.6007,33.6777,34768.0
2022-12-16 15:10:00,34.99,35.18,34.99,35.17,82102.0,33.6873,33.8703,33.6873,33.8606,82102.0
2022-12-16 15:20:00,35.17,35.22,35.14,35.15,77097.0,33.8606,33.9088,33.8318,33.8414,77097.0
2022-12-16 15:30:00,35.15,35.33,35.15,35.32,105649.0,33.8414,34.0147,33.8414,34.0051,105649.0
2022-12-16 15:40:00,35.31,35.34,35.26,35.29,142937.0,33.9954,34.0243,33.9473,33.9762,142937.0
2022-12-16 15:50:00,35.28,35.28,35.11,35.13,340565.0,33.9666,33.9666,33.8029,33.8221,340565.0
2022-12-19 09:30:00,34.99,35.17,34.95,35.0,64055.0,33.8679,34.0421,33.8291,33.8775,64055.0
2022-12-19 09:40:00,34.98,35.0,34.69,34.75,23944.0,33.8582,33.8775,33.5775,33.6355,23944.0
2022-12-19 09:50:00,34.75,34.79,34.62,34.7,17546.0,33.6355,33.6743,33.5097,33.5872,17546.0
2022-12-19 10:00:00,34.72,34.8,34.67,34.7,34909.0,33.6065,33.6839,33.5581,33.5872,34909.0
2022-12-19 10:10:00,34.67,34.84,34.63,34.84,31978.0,33.5581,33.7227,33.5194,33.7227,31978.0
2022-12-19 10:20:00,34.84,34.91,34.77,34.79,26943.0,33.7227,33.7904,33.6549,33.6743,26943.0
2022-12-19 10:30:00,34.78,34.78,34.53,34.55,17872.0,33.6646,33.6646,33.4226,33.442,17872.0
2022-12-19 10:40:00,34.55,34.55,34.39,34.41,27031.0,33.442,33.442,33.2871,33.3065,27031.0
2022-12-19 10:50:00,34.43,34.43,34.24,34.27,43743.0,33.3258,33.3258,33.1419,33.1709,43743.0
2022-12-19 11:00:00,34.27,34.31,34.23,34.29,30968.0,33.1709,33.2097,33.1322,33.1903,30968.0
2022-12-19 11:10:00,34.28,34.37,34.28,34.33,15547.0,33.1806,33.2677,33.1806,33.229,15547.0
2022-12-19 11:20:00,34.33,34.42,34.22,34.42,28344.0,33.229,33.3161,33.1225,33.3161,28344.0
2022-12-19 11:30:00,34.42,34.42,34.31,34.34,13177.0,33.3161,33.3161,33.2097,33.2387,13177.0
2022-12-19 11:40:00,34.32,34.39,34.28,34.33,26972.0,33.2193,33.2871,33.1806,33.229,26972.0
2022-12-19 11:50:00,34.34,34.34,34.23,34.23,19789.0,33.2387,33.2387,33.1322,33.1322,19789.0
2022-12-19 12:00:00,34.26,34.29,34.21,34.25,17062.0,33.1613,33.1903,33.1129,33.1516,17062.0
2022-12-19 12:10:00,34.25,34.32,34.24,34.28,14332.0,33.1516,33.2193,33.1419,33.1806,14332.0
2022-12-19 12:20:00,34.28,34.32,34.25,34.26,12961.0,33.1806,33.2193,33.1516,33.1613,12961.0
2022-12-19 12:30:00,34.27,34.42,34.27,34.36,14396.0,33.1709,33.3161,33.1709,33.2581,14396.0
2022-12-19 12:40:00,34.36,34.55,34.36,34.55,23864.0,33.2581,33.442,33.2581,33.442,23864.0
2022-12-19 12:50:00,34.55,34.56,34.41,34.41,18650.0,33.442,33.4516,33.3065,33.3065,18650.0
2022-12-19 13:00:00,34.44,34.44,34.33,34.36,12291.0,33.3355,33.3355,33.229,33.2581,12291.0
2022-12-19 13:10:00,34.36,34.38,34.28,34.28,11707.0,33.2581,33.2774,33.1806,33.1806,11707.0
2022-12-19 13:20:00,34.31,34.32,34.26,34.26,4960.0,33.2097,33.2193,33.1613,33.1613,4960.0
2022-12-19 13:30:00,34.25,34.27,34.24,34.27,17522.0,33.1516,33.1709,33.1419,33.1709,17522.0
2022-12-19 13:40:00,34.25,34.25,34.2,34.25,9792.0,33.1516,33.1516,33.1032,33.1516,9792.0
2022-12-19 13:50:00,34.26,34.28,34.21,34.23,8745.0,33.1613,33.1806,33.1129,33.1322,8745.0
2022-12-19 14:00:00,34.22,34.22,34.13,34.16,14565.0,33.1225,33.1225,33.0354,33.0645,14565.0
2022-12-19 14:10:00,34.16,34.18,34.12,34.12,10949.0,33.0645,33.0838,33.0258,33.0258,10949.0
2022-12-19 14:20:00,34.11,34.16,34.05,34.06,12211.0,33.0161,33.0645,32.958,32.9677,12211.0
2022-12-19 14:30:00,34.09,34.12,34.08,34.09,13271.0,32.9967,33.0258,32.987,32.9967,13271.0
2022-12-19 14:40:00,34.08,34.08,34.01,34.01,21980.0,32.987,32.987,32.9193,32.9193,21980.0
2022-12-19 14:50:00,34.0,34.01,33.95,33.99,15424.0,32.9096,32.9193,32.8612,32.8999,15424.0
2022-12-19 15:00:00,33.99,33.99,33.96,33.99,14965.0,32.8999,32.8999,32.8709,32.8999,14965.0
2022-12-19 15:10:00,33.99,33.99,33.92,33.92,11150.0,32.8999,32.8999,32.8322,32.8322,11150.0
2022-12-19 15:20:00,33.93,33.96,33.89,33.93,17932.0,32.8418,32.8709,32.8031,32.8418,17932.0
2022-12-19 15:30:00,33.93,33.99,33.92,33.98,16478.0,32.8418,32.8999,32.8322,32.8902,16478.0
2022-12-19 15:40:00,33.99,34.05,33.98,33.98,86857.0,32.8999,32.958,32.8902,32.8902,86857.0
2022-12-19 15:50:00,33.99,34.12,33.99,34.06,74281.0,32.8999,33.0258,32.8999,32.9677,74281.0
2022-12-20 09:30:00,34.79,35.04,34.7,35.04,81796.0,33.6743,33.9162,33.5872,33.9162,81796.0
2022-12-20 09:40:00,35.07,35.28,35.03,35.24,37125.0,33.9453,34.1485,33.9066,34.1098,37125.0
2022-12-20 09:50:00,35.23,35.48,35.23,35.48,49144.0,34.1002,34.3421,34.1002,34.3421,49144.0
2022-12-20 10:00:00,35.49,35.63,35.47,35.6,49168.0,34.3518,34.4873,34.3325,34.4583,49168.0
2022-12-20 10:10:00,35.61,35.84,35.61,35.68,38799.0,34.468,34.6906,34.468,34.5357,38799.0
2022-12-20 10:20:00,35.69,35.75,35.66,35.73,26014.0,34.5454,34.6035,34.5164,34.5841,26014.0
2022-12-20 10:30:00,35.75,35.99,35.7,35.89,51911.0,34.6035,34.8358,34.5551,34.739,51911.0
2022-12-20 10:40:00,35.89,35.89,35.72,35.72,47355.0,34.739,34.739,34.5744,34.5744,47355.0
2022-12-20 10:50:00,35.72,35.73,35.59,35.66,23721.0,34.5744,34.5841,34.4486,34.5164,23721.0
2022-12-20 11:00:00,35.66,35.82,35.63,35.73,26761.0,34.5164,34.6712,34.4873,34.5841,26761.0
2022-12-20 11:10:00,35.74,35.77,35.47,35.51,48840.0,34.5938,34.6228,34.3325,34.3712,48840.0
2022-12-20 11:20:00,35.52,35.66,35.47,35.48,26979.0,34.3809,34.5164,34.3325,34.3421,26979.0
2022-12-20 11:30:00,35.47,35.67,35.47,35.67,11884.0,34.3325,34.526,34.3325,34.526,11884.0
2022-12-20 11:40:00,35.62,35.75,35.59,35.71,24359.0,34.4776,34.6035,34.4486,34.5648,24359.0
2022-12-20 11:50:00,35.71,35.8,35.68,35.78,17129.0,34.5648,34.6519,34.5357,34.6325,17129.0
2022-12-20 12:00:00,35.78,35.86,35.76,35.86,21240.0,34.6325,34.7099,34.6132,34.7099,21240.0
2022-12-20 12:10:00,35.91,35.91,35.73,35.8,13102.0,34.7583,34.7583,34.5841,34.6519,13102.0
2022-12-20 12:20:00,35.75,35.85,35.73,35.78,7788.0,34.6035,34.7003,34.5841,34.6325,7788.0
2022-12-20 12:30:00,35.78,35.78,35.61,35.69,13044.0,34.6325,34.6325,34.468,34.5454,13044.0
2022-12-20 12:40:00,35.69,35.71,35.58,35.58,17503.0,34.5454,34.5648,34.4389,34.4389,17503.0
2022-12-20 12:50:00,35.59,35.66,35.58,35.63,14519.0,34.4486,34.5164,34.4389,34.4873,14519.0
2022-12-20 13:00:00,35.65,35.67,35.56,35.56,24009.0,34.5067,34.526,34.4196,34.4196,24009.0
2022-12-20 13:10:00,35.56,35.64,35.54,35.59,33710.0,34.4196,34.497,34.4002,34.4486,33710.0
2022-12-20 13:20:00,35.6,35.63,35.58,35.61,23759.0,34.4583,34.4873,34.4389,34.468,23759.0
2022-12-20 13:30:00,35.63,35.64,35.57,35.63,8463.0,34.4873,34.497,34.4292,34.4873,8463.0
2022-12-20 13:40:00,35.62,35.64,35.57,35.58,14555.0,34.4776,34.497,34.4292,34.4389,14555.0
2022-12-20 13:50:00,35.6,35.74,35.57,35.73,11184.0,34.4583,34.5938,34.4292,34.5841,11184.0
2022-12-20 14:00:00,35.73,35.86,35.72,35.84,19514.0,34.5841,34.7099,34.5744,34.6906,19514.0
2022-12-20 14:10:00,35.85,35.92,35.83,35.84,16677.0,34.7003,34.768,34.6809,34.6906,16677.0
2022-12-20 14:20:00,35.84,35.84,35.78,35.82,12831.0,34.6906,34.6906,34.6325,34.6712,12831.0
2022-12-20 14:30:00,35.83,35.85,35.79,35.82,23669.0,34.6809,34.7003,34.6422,34.6712,23669.0
2022-12-20 14:40:00,35.83,35.86,35.77,35.82,31491.0,34.6809,34.7099,34.6228,34.6712,31491.0
2022-12-20 14:50:00,35.83,35.85,35.81,35.84,30748.0,34.6809,34.7003,34.6616,34.6906,30748.0
2022-12-20 15:00:00,35.83,35.83,35.7,35.72,32711.0,34.6809,34.6809,34.5551,34.5744,32711.0
2022-12-20 15:10:00,35.72,35.74,35.67,35.67,16825.0,34.5744,34.5938,34.526,34.526,16825.0
2022-12-20 15:20:00,35.67,35.75,35.65,35.74,34757.0,34.526,34.6035,34.5067,34.5938,34757.0
2022-12-20 15:30:00,35.75,35.87,35.75,35.84,48287.0,34.6035,34.7196,34.6035,34.6906,48287.0
2022-12-20 15:40:00,35.84,35.84,35.74,35.76,72330.0,34.6906,34.6906,34.5938,34.6132,72330.0
2022-12-20 15:50:00,35.77,35.77,35.59,35.63,164602.0,34.6228,34.6228,34.4486,34.4873,164602.0
2022-12-21 09:30:00,35.92,36.11,35.86,36.07,119901.0,34.768,34.9519,34.7099,34.9132,119901.0
2022-12-21 09:40:00,36.08,36.27,36.04,36.26,40909.0,34.9229,35.1068,34.8842,35.0971,40909.0
2022-12-21 09:50:00,36.25,36.31,36.13,36.15,34213.0,35.0874,35.1455,34.9713,34.9906,34213.0
2022-12-21 10:00:00,36.16,36.34,36.08,36.32,33968.0,35.0003,35.1746,34.9229,35.1552,33968.0
2022-12-21 10:10:00,36.31,36.32,36.08,36.13,24812.0,35.1455,35.1552,34.9229,34.9713,24812.0
2022-12-21 10:20:00,36.13,36.16,36.04,36.15,21472.0,34.9713,35.0003,34.8842,34.9906,21472.0
2022-12-21 10:30:00,36.15,36.41,36.15,36.37,23831.0,34.9906,35.2423,34.9906,35.2036,23831.0
2022-12-21 10:40:00,36.39,36.41,36.35,36.38,27433.0,35.223,35.2423,35.1842,35.2133,27433.0
2022-12-21 10:50:00,36.39,36.39,36.2,36.21,14372.0,35.223,35.223,35.039,35.0487,14372.0
2022-12-21 11:00:00,36.21,36.23,36.06,36.11,25513.0,35.0487,35.0681,34.9035,34.9519,25513.0
2022-12-21 11:10:00,36.13,36.16,36.03,36.08,21177.0,34.9713,35.0003,34.8745,34.9229,21177.0
2022-12-21 11:20:00,36.07,36.16,36.07,36.16,18748.0,34.9132,35.0003,34.9132,35.0003,18748.0
2022-12-21 11:30:00,36.13,36.22,36.13,36.18,15653.0,34.9713,35.0584,34.9713,35.0197,15653.0
2022-12-21 11:40:00,36.16,36.25,36.13,36.18,12269.0,35.0003,35.0874,34.9713,35.0197,12269.0
2022-12-21 11:50:00,36.19,36.26,36.16,36.24,9343.0,35.0294,35.0971,35.0003,35.0778,9343.0
2022-12-21 12:00:00,36.24,36.32,36.22,36.26,10318.0,35.0778,35.1552,35.0584,35.0971,10318.0
2022-12-21 12:10:00,36.28,36.32,36.25,36.25,9123.0,35.1165,35.1552,35.0874,35.0874,9123.0
2022-12-21 12:20:00,36.26,36.32,36.25,36.28,18617.0,35.0971,35.1552,35.0874,35.1165,18617.0
2022-12-21 12:30:00,36.27,36.35,36.26,36.3,9713.0,35.1068,35.1842,35.0971,35.1358,9713.0
2022-12-21 12:40:00,36.3,36.32,36.23,36.26,12650.0,35.1358,35.1552,35.0681,35.0971,12650.0
2022-12-21 12:50:00,36.25,36.28,36.25,36.26,10909.0,35.0874,35.1165,35.0874,35.0971,10909.0
2022-12-21 13:00:00,36.27,36.3,36.23,36.24,14728.0,35.1068,35.1358,35.0681,35.0778,14728.0
2022-12-21 13:10:00,36.23,36.23,36.14,36.2,12286.0,35.0681,35.0681,34.981,35.039,12286.0
2022-12-21 13:20:00,36.2,36.26,36.18,36.18,12443.0,35.039,35.0971,35.0197,35.0197,12443.0
2022-12-21 13:30:00,36.19,36.3,36.19,36.3,6246.0,35.0294,35.1358,35.0294,35.1358,6246.0
2022-12-21 13:40:00,36.28,36.35,36.27,36.33,10016.0,35.1165,35.1842,35.1068,35.1649,10016.0
2022-12-21 13:50:00,36.31,36.34,36.3,36.33,8660.0,35.1455,35.1746,35.1358,35.1649,8660.0
2022-12-21 14:00:00,36.35,36.39,36.33,36.37,7174.0,35.1842,35.223,35.1649,35.2036,7174.0
2022-12-21 14:10:00,36.36,36.39,36.3,36.3,11628.0,35.1939,35.223,35.1358,35.1358,11628.0
2022-12-21 14:20:00,36.3,36.3,36.16,36.17,16821.0,35.1358,35.1358,35.0003,35.01,16821.0
2022-12-21 14:30:00,36.17,36.23,36.17,36.19,15587.0,35.01,35.0681,35.01,35.0294,15587.0
2022-12-21 14:40:00,36.17,36.18,36.11,36.12,11124.0,35.01,35.0197,34.9519,34.9616,11124.0
2022-12-21 14:50:00,36.11,36.13,36.07,36.1,12096.0,34.9519,34.9713,34.9132,34.9423,12096.0
2022-12-21 15:00:00,36.1,36.18,36.08,36.12,16830.0,34.9423,35.0197,34.9229,34.9616,16830.0
2022-12-21 15:10:00,36.12,36.21,36.09,36.16,9516.0,34.9616,35.0487,34.9326,35.0003,9516.0
2022-12-21 15:20:00,36.15,36.22,36.12,36.13,24689.0,34.9906,35.0584,34.9616,34.9713,24689.0
2022-12-21 15:30:00,36.13,36.19,36.13,36.18,22692.0,34.9713,35.0294,34.9713,35.0197,22692.0
2022-12-21 15:40:00,36.17,36.22,36.13,36.2,48118.0,35.01,35.0584,34.9713,35.039,48118.0
2022-12-21 15:50:00,36.2,36.21,36.1,36.13,107882.0,35.039,35.0487,34.9423,34.9713,107882.0
2022-12-22 09:30:00,35.45,35.66,35.41,35.59,71692.0,34.3131,34.5164,34.2744,34.4486,71692.0
2022-12-22 09:40:00,35.59,35.75,35.55,35.71,32301.0,34.4486,34.6035,34.4099,34.5648,32301.0
2022-12-22 09:50:00,35.72,35.73,35.62,35.73,13189.0,34.5744,34.5841,34.4776,34.5841,13189.0
2022-12-22 10:00:00,35.73,35.74,35.52,35.52,29083.0,34.5841,34.5938,34.3809,34.3809,29083.0
2022-12-22 10:10:00,35.51,35.51,35.29,35.33,61331.0,34.3712,34.3712,34.1582,34.1969,61331.0
2022-12-22 10:20:00,35.28,35.29,35.17,35.2,19801.0,34.1485,34.1582,34.0421,34.0711,19801.0
2022-12-22 10:30:00,35.16,35.25,35.16,35.16,11405.0,34.0324,34.1195,34.0324,34.0324,11405.0
2022-12-22 10:40:00,35.13,35.16,35.04,35.13,38369.0,34.0034,34.0324,33.9162,34.0034,38369.0
2022-12-22 10:50:00,35.14,35.3,35.14,35.24,60539.0,34.013,34.1679,34.013,34.1098,60539.0
2022-12-22 11:00:00,35.24,35.43,35.23,35.35,25624.0,34.1098,34.2937,34.1002,34.2163,25624.0
2022-12-22 11:10:00,35.35,35.45,35.34,35.39,14281.0,34.2163,34.3131,34.2066,34.255,14281.0
2022-12-22 11:20:00,35.39,35.44,35.35,35.4,9006.0,34.255,34.3034,34.2163,34.2647,9006.0
2022-12-22 11:30:00,35.42,35.42,35.25,35.25,16872.0,34.2841,34.2841,34.1195,34.1195,16872.0
2022-12-22 11:40:00,35.23,35.33,35.23,35.29,8583.0,34.1002,34.1969,34.1002,34.1582,8583.0
2022-12-22 11:50:00,35.29,35.29,35.23,35.24,7694.0,34.1582,34.1582,34.1002,34.1098,7694.0
2022-12-22 12:00:00,35.23,35.23,35.16,35.17,3931.0,34.1002,34.1002,34.0324,34.0421,3931.0
2022-12-22 12:10:00,35.18,35.19,35.14,35.15,17576.0,34.0518,34.0614,34.013,34.0227,17576.0
2022-12-22 12:20:00,35.15,35.15,35.04,35.07,11497.0,34.0227,34.0227,33.9162,33.9453,11497.0
2022-12-22 12:30:00,35.05,35.08,35.02,35.04,6644.0,33.9259,33.955,33.8969,33.9162,6644.0
2022-12-22 12:40:00,35.02,35.17,35.02,35.17,7303.0,33.8969,34.0421,33.8969,34.0421,7303.0
2022-12-22 12:50:00,35.19,35.2,35.03,35.05,12210.0,34.0614,34.0711,33.9066,33.9259,12210.0
2022-12-22 13:00:00,35.01,35.01,34.8,34.81,26458.0,33.8872,33.8872,33.6839,33.6936,26458.0
2022-12-22 13:10:00,34.85,34.89,34.83,34.84,23940.0,33.7323,33.7711,33.713,33.7227,23940.0
2022-12-22 13:20:00,34.84,34.87,34.76,34.87,12790.0,33.7227,33.7517,33.6452,33.7517,12790.0
2022-12-22 13:30:00,34.86,34.86,34.79,34.8,11627.0,33.742,33.742,33.6743,33.6839,11627.0
2022-12-22 13:40:00,34.81,34.86,34.8,34.84,10034.0,33.6936,33.742,33.6839,33.7227,10034.0
2022-12-22 13:50:00,34.83,34.94,34.82,34.93,13474.0,33.713,33.8195,33.7033,33.8098,13474.0
2022-12-22 14:00:00,34.96,34.98,34.93,34.94,15847.0,33.8388,33.8582,33.8098,33.8195,15847.0
2022-12-22 14:10:00,34.96,35.09,34.96,35.09,18062.0,33.8388,33.9646,33.8388,33.9646,18062.0
2022-12-22 14:20:00,35.08,35.17,35.05,35.17,12576.0,33.955,34.0421,33.9259,34.0421,12576.0
2022-12-22 14:30:00,35.16,35.2,35.15,35.15,15113.0,34.0324,34.0711,34.0227,34.0227,15113.0
2022-12-22 14:40:00,35.17,35.25,35.13,35.25,15493.0,34.0421,34.1195,34.0034,34.1195,15493.0
2022-12-22 14:50:00,35.26,35.39,35.25,35.37,13185.0,34.1292,34.255,34.1195,34.2357,13185.0
2022-12-22 15:00:00,35.37,35.41,35.34,35.41,8705.0,34.2357,34.2744,34.2066,34.2744,8705.0
2022-12-22 15:10:00,35.41,35.5,35.39,35.49,10916.0,34.2744,34.3615,34.255,34.3518,10916.0
2022-12-22 15:20:00,35.51,35.65,35.51,35.63,18271.0,34.3712,34.5067,34.3712,34.4873,18271.0
2022-12-22 15:30:00,35.64,35.65,35.55,35.59,46909.0,34.497,34.5067,34.4099,34.4486,46909.0
2022-12-22 15:40:00,35.59,35.65,35.57,35.6,49590.0,34.4486,34.5067,34.4292,34.4583,49590.0
2022-12-22 15:50:00,35.61,35.76,35.61,35.75,74733.0,34.468,34.6132,34.468,34.6035,74733.0
2022-12-23 09:30:00,35.84,35.84,35.24,35.24,58022.0,34.6906,34.6906,34.1098,34.1098,58022.0
2022-12-23 09:40:00,35.22,35.43,35.21,35.33,30835.0,34.0905,34.2937,34.0808,34.1969,30835.0
2022-12-23 09:50:00,35.39,35.39,35.2,35.27,19484.0,34.255,34.255,34.0711,34.1389,19484.0
2022-12-23 10:00:00,35.28,35.4,35.13,35.27,40457.0,34.1485,34.2647,34.0034,34.1389,40457.0
2022-12-23 10:10:00,35.28,35.67,35.28,35.63,35906.0,34.1485,34.526,34.1485,34.4873,35906.0
2022-12-23 10:20:00,35.62,35.82,35.62,35.8,92944.0,34.4776,34.6712,34.4776,34.6519,92944.0
2022-12-23 10:30:00,35.8,35.98,35.8,35.94,35573.0,34.6519,34.8261,34.6519,34.7874,35573.0
2022-12-23 10:40:00,35.94,35.99,35.88,35.94,27578.0,34.7874,34.8358,34.7293,34.7874,27578.0
2022-12-23 10:50:00,35.93,35.97,35.88,35.94,17119.0,34.7777,34.8164,34.7293,34.7874,17119.0
2022-12-23 11:00:00,35.96,36.02,35.92,36.02,19885.0,34.8067,34.8648,34.768,34.8648,19885.0
2022-12-23 11:10:00,36.03,36.22,36.03,36.21,30637.0,34.8745,35.0584,34.8745,35.0487,30637.0
2022-12-23 11:20:00,36.23,36.23,36.14,36.14,23769.0,35.0681,35.0681,34.981,34.981,23769.0
2022-12-23 11:30:00,36.13,36.33,36.13,36.3,35105.0,34.9713,35.1649,34.9713,35.1358,35105.0
2022-12-23 11:40:00,36.3,36.45,36.28,36.44,47331.0,35.1358,35.281,35.1165,35.2713,47331.0
2022-12-23 11:50:00,36.44,36.45,36.37,36.37,19293.0,35.2713,35.281,35.2036,35.2036,19293.0
2022-12-23 12:00:00,36.37,36.39,36.21,36.24,21447.0,35.2036,35.223,35.0487,35.0778,21447.0
2022-12-23 12:10:00,36.24,36.3,36.21,36.26,9991.0,35.0778,35.1358,35.0487,35.0971,9991.0
2022-12-23 12:20:00,36.23,36.24,36.15,36.16,16426.0,35.0681,35.0778,34.9906,35.0003,16426.0
2022-12-23 12:30:00,36.17,36.18,36.11,36.16,10574.0,35.01,35.0197,34.9519,35.0003,10574.0
2022-12-23 12:40:00,36.18,36.18,36.06,36.06,10143.0,35.0197,35.0197,34.9035,34.9035,10143.0
2022-12-23 12:50:00,36.04,36.04,35.94,35.94,10850.0,34.8842,34.8842,34.7874,34.7874,10850.0
2022-12-23 13:00:00,35.97,36.01,35.96,36.01,8726.0,34.8164,34.8551,34.8067,34.8551,8726.0
2022-12-23 13:10:00,36.01,36.01,35.85,35.92,15546.0,34.8551,34.8551,34.7003,34.768,15546.0
2022-12-23 13:20:00,35.93,35.96,35.84,35.89,8634.0,34.7777,34.8067,34.6906,34.739,8634.0
2022-12-23 13:30:00,35.86,35.99,35.86,35.89,14787.0,34.7099,34.8358,34.7099,34.739,14787.0
2022-12-23 13:40:00,35.89,35.98,35.81,35.98,23442.0,34.739,34.8261,34.6616,34.8261,23442.0
2022-12-23 13:50:00,35.98,36.02,35.97,36.02,7797.0,34.8261,34.8648,34.8164,34.8648,7797.0
2022-12-23 14:00:00,36.02,36.05,36.0,36.01,6298.0,34.8648,34.8939,34.8455,34.8551,6298.0
2022-12-23 14:10:00,36.0,36.11,36.0,36.09,9824.0,34.8455,34.9519,34.8455,34.9326,9824.0
2022-12-23 14:20:00,36.09,36.12,36.06,36.12,6479.0,34.9326,34.9616,34.9035,34.9616,6479.0
2022-12-23 14:30:00,36.13,36.15,36.07,36.1,8349.0,34.9713,34.9906,34.9132,34.9423,8349.0
2022-12-23 14:40:00,36.06,36.06,35.96,35.97,9943.0,34.9035,34.9035,34.8067,34.8164,9943.0
2022-12-23 14:50:00,35.96,36.03,35.95,36.01,8002.0,34.8067,34.8745,34.7971,34.8551,8002.0
2022-12-23 15:00:00,36.01,36.06,35.99,36.03,9855.0,34.8551,34.9035,34.8358,34.8745,9855.0
2022-12-23 15:10:00,36.05,36.13,36.04,36.09,8484.0,34.8939,34.9713,34.8842,34.9326,8484.0
2022-12-23 15:20:00,36.09,36.09,35.98,35.98,16157.0,34.9326,34.9326,34.8261,34.8261,16157.0
2022-12-23 15:30:00,35.98,36.06,35.94,35.95,16733.0,34.8261,34.9035,34.7874,34.7971,16733.0
2022-12-23 15:40:00,35.95,36.16,35.95,36.14,29423.0,34.7971,35.0003,34.7971,34.981,29423.0
2022-12-23 15:50:00,36.13,36.14,36.1,36.11,37018.0,34.9713,34.981,34.9423,34.9519,37018.0
2022-12-27 09:30:00,36.37,36.53,36.23,36.5,78100.0,35.2036,35.3585,35.0681,35.3294,78100.0
2022-12-27 09:40:00,36.5,36.66,36.5,36.6,36347.0,35.3294,35.4843,35.3294,35.4262,36347.0
2022-12-27 09:50:00,36.61,36.78,36.57,36.71,24738.0,35.4359,35.6004,35.3972,35.5327,24738.0
2022-12-27 10:00:00,36.7,37.03,36.61,37.02,34422.0,35.523,35.8424,35.4359,35.8327,34422.0
2022-12-27 10:10:00,37.0,37.11,36.96,37.07,32917.0,35.8134,35.9199,35.7747,35.8811,32917.0
2022-12-27 10:20:00,37.09,37.28,37.09,37.26,27025.0,35.9005,36.0844,35.9005,36.0651,27025.0
2022-12-27 10:30:00,37.28,37.61,37.22,37.52,59258.0,36.0844,36.4038,36.0263,36.3167,59258.0
2022-12-27 10:40:00,37.51,37.57,37.15,37.19,17191.0,36.307,36.3651,35.9586,35.9973,17191.0
2022-12-27 10:50:00,37.17,37.27,37.15,37.19,13495.0,35.9779,36.0747,35.9586,35.9973,13495.0
2022-12-27 11:00:00,37.19,37.32,37.15,37.32,16035.0,35.9973,36.1231,35.9586,36.1231,16035.0
2022-12-27 11:10:00,37.32,37.35,37.19,37.29,12712.0,36.1231,36.1522,35.9973,36.0941,12712.0
2022-12-27 11:20:00,37.29,37.31,37.17,37.24,14715.0,36.0941,36.1134,35.9779,36.0457,14715.0
2022-12-27 11:30:00,37.24,37.32,37.18,37.26,18430.0,36.0457,36.1231,35.9876,36.0651,18430.0
2022-12-27 11:40:00,37.26,37.3,37.19,37.2,16080.0,36.0651,36.1038,35.9973,36.007,16080.0
2022-12-27 11:50:00,37.21,37.36,37.21,37.36,10397.0,36.0167,36.1618,36.0167,36.1618,10397.0
2022-12-27 12:00:00,37.36,37.36,37.27,37.27,9881.0,36.1618,36.1618,36.0747,36.0747,9881.0
2022-12-27 12:10:00,37.23,37.37,37.23,37.29,11503.0,36.036,36.1715,36.036,36.0941,11503.0
2022-12-27 12:20:00,37.31,37.39,37.29,37.36,6798.0,36.1134,36.1909,36.0941,36.1618,6798.0
2022-12-27 12:30:00,37.34,37.35,37.15,37.18,44975.0,36.1425,36.1522,35.9586,35.9876,44975.0
2022-12-27 12:40:00,37.2,37.24,37.14,37.19,13831.0,36.007,36.0457,35.9489,35.9973,13831.0
2022-12-27 12:50:00,37.18,37.19,37.04,37.05,31334.0,35.9876,35.9973,35.8521,35.8618,31334.0
2022-12-27 13:00:00,37.04,37.13,37.04,37.08,19439.0,35.8521,35.9392,35.8521,35.8908,19439.0
2022-12-27 13:10:00,37.08,37.14,37.08,37.12,9778.0,35.8908,35.9489,35.8908,35.9295,9778.0
2022-12-27 13:20:00,37.13,37.16,37.09,37.12,7140.0,35.9392,35.9683,35.9005,35.9295,7140.0
2022-12-27 13:30:00,37.09,37.22,37.09,37.22,9560.0,35.9005,36.0263,35.9005,36.0263,9560.0
2022-12-27 13:40:00,37.22,37.31,37.21,37.31,11799.0,36.0263,36.1134,36.0167,36.1134,11799.0
2022-12-27 13:50:00,37.32,37.33,37.18,37.23,21392.0,36.1231,36.1328,35.9876,36.036,21392.0
2022-12-27 14:00:00,37.24,37.29,37.24,37.28,14724.0,36.0457,36.0941,36.0457,36.0844,14724.0
2022-12-27 14:10:00,37.29,37.29,37.19,37.22,15942.0,36.0941,36.0941,35.9973,36.0263,15942.0
2022-12-27 14:20:00,37.22,37.22,37.04,37.06,9466.0,36.0263,36.0263,35.8521,35.8715,9466.0
2022-12-27 14:30:00,37.06,37.1,37.02,37.02,6861.0,35.8715,35.9102,35.8327,35.8327,6861.0
2022-12-27 14:40:00,37.02,37.03,36.97,36.97,12011.0,35.8327,35.8424,35.7844,35.7844,12011.0
2022-12-27 14:50:00,36.97,36.99,36.94,36.98,8788.0,35.7844,35.8037,35.7553,35.794,8788.0
2022-12-27 15:00:00,36.98,37.07,36.98,37.07,13436.0,35.794,35.8811,35.794,35.8811,13436.0
2022-12-27 15:10:00,37.07,37.11,37.06,37.09,14672.0,35.8811,35.9199,35.8715,35.9005,14672.0
2022-12-27 15:20:00,37.09,37.17,37.06,37.16,21119.0,35.9005,35.9779,35.8715,35.9683,21119.0
2022-12-27 15:30:00,37.17,37.2,37.16,37.2,18260.0,35.9779,36.007,35.9683,36.007,18260.0
2022-12-27 15:40:00,37.19,37.24,37.14,37.16,72842.0,35.9973,36.0457,35.9489,35.9683,72842.0
2022-12-27 15:50:00,37.15,37.16,37.05,37.1,107212.0,35.9586,35.9683,35.8618,35.9102,107212.0
2022-12-28 09:30:00,36.6,36.7,36.5,36.66,62657.0,35.4262,35.523,35.3294,35.4843,62657.0
2022-12-28 09:40:00,36.63,36.67,36.41,36.63,20877.0,35.4553,35.494,35.2423,35.4553,20877.0
2022-12-28 09:50:00,36.57,36.57,36.37,36.41,9698.0,35.3972,35.3972,35.2036,35.2423,9698.0
2022-12-28 10:00:00,36.42,36.44,36.28,36.37,26361.0,35.252,35.2713,35.1165,35.2036,26361.0
2022-12-28 10:10:00,36.37,36.44,36.21,36.29,29141.0,35.2036,35.2713,35.0487,35.1262,29141.0
2022-12-28 10:20:00,36.29,36.29,36.01,36.01,17238.0,35.1262,35.1262,34.8551,34.8551,17238.0
2022-12-28 10:30:00,36.01,36.06,35.93,36.0,42043.0,34.8551,34.9035,34.7777,34.8455,42043.0
2022-12-28 10:40:00,36.01,36.03,35.94,35.95,16791.0,34.8551,34.8745,34.7874,34.7971,16791.0
2022-12-28 10:50:00,35.95,36.0,35.76,35.77,56940.0,34.7971,34.8455,34.6132,34.6228,56940.0
2022-12-28 11:00:00,35.77,35.86,35.59,35.59,31839.0,34.6228,34.7099,34.4486,34.4486,31839.0
2022-12-28 11:10:00,35.58,35.75,35.57,35.75,19172.0,34.4389,34.6035,34.4292,34.6035,19172.0
2022-12-28 11:20:00,35.75,35.84,35.74,35.84,9828.0,34.6035,34.6906,34.5938,34.6906,9828.0
2022-12-28 11:30:00,35.83,35.87,35.75,35.82,17682.0,34.6809,34.7196,34.6035,34.6712,17682.0
2022-12-28 11:40:00,35.82,35.87,35.8,35.83,21858.0,34.6712,34.7196,34.6519,34.6809,21858.0
2022-12-28 11:50:00,35.83,35.88,35.79,35.88,14990.0,34.6809,34.7293,34.6422,34.7293,14990.0
2022-12-28 12:00:00,35.89,35.89,35.72,35.79,21666.0,34.739,34.739,34.5744,34.6422,21666.0
2022-12-28 12:10:00,35.8,35.8,35.72,35.72,14055.0,34.6519,34.6519,34.5744,34.5744,14055.0
2022-12-28 12:20:00,35.72,35.86,35.71,35.84,20610.0,34.5744,34.7099,34.5648,34.6906,20610.0
2022-12-28 12:30:00,35.84,35.94,35.84,35.87,11773.0,34.6906,34.7874,34.6906,34.7196,11773.0
2022-12-28 12:40:00,35.87,35.99,35.86,35.96,12001.0,34.7196,34.8358,34.7099,34.8067,12001.0
2022-12-28 12:50:00,35.95,35.98,35.91,35.97,15439.0,34.7971,34.8261,34.7583,34.8164,15439.0
2022-12-28 13:00:00,35.96,36.04,35.96,36.04,16495.0,34.8067,34.8842,34.8067,34.8842,16495.0
2022-12-28 13:10:00,36.04,36.11,36.03,36.08,13358.0,34.8842,34.9519,34.8745,34.9229,13358.0
2022-12-28 13:20:00,36.09,36.1,36.03,36.1,22521.0,34.9326,34.9423,34.8745,34.9423,22521.0
2022-12-28 13:30:00,36.08,36.09,35.9,35.9,10849.0,34.9229,34.9326,34.7487,34.7487,10849.0
2022-12-28 13:40:00,35.9,35.93,35.85,35.87,9893.0,34.7487,34.7777,34.7003,34.7196,9893.0
2022-12-28 13:50:00,35.87,35.87,35.81,35.83,14809.0,34.7196,34.7196,34.6616,34.6809,14809.0
2022-12-28 14:00:00,35.83,35.84,35.79,35.79,7891.0,34.6809,34.6906,34.6422,34.6422,7891.0
2022-12-28 14:10:00,35.8,35.87,35.79,35.87,11908.0,34.6519,34.7196,34.6422,34.7196,11908.0
2022-12-28 14:20:00,35.87,35.87,35.78,35.8,10716.0,34.7196,34.7196,34.6325,34.6519,10716.0
2022-12-28 14:30:00,35.78,35.82,35.76,35.79,12633.0,34.6325,34.6712,34.6132,34.6422,12633.0
2022-12-28 14:40:00,35.79,35.89,35.78,35.86,15372.0,34.6422,34.739,34.6325,34.7099,15372.0
2022-12-28 14:50:00,35.84,35.86,35.82,35.83,13867.0,34.6906,34.7099,34.6712,34.6809,13867.0
2022-12-28 15:00:00,35.83,35.83,35.72,35.73,27251.0,34.6809,34.6809,34.5744,34.5841,27251.0
2022-12-28 15:10:00,35.73,35.73,35.65,35.7,30210.0,34.5841,34.5841,34.5067,34.5551,30210.0
2022-12-28 15:20:00,35.7,35.7,35.65,35.68,13180.0,34.5551,34.5551,34.5067,34.5357,13180.0
2022-12-28 15:30:00,35.72,35.84,35.72,35.82,32510.0,34.5744,34.6906,34.5744,34.6712,32510.0
2022-12-28 15:40:00,35.81,35.84,35.78,35.81,73022.0,34.6616,34.6906,34.6325,34.6616,73022.0
2022-12-28 15:50:00,35.81,35.81,35.68,35.69,139227.0,34.6616,34.6616,34.5357,34.5454,139227.0
2022-12-29 09:30:00,36.15,36.42,36.11,36.4,33966.0,34.9906,35.252,34.9519,35.2326,33966.0
2022-12-29 09:40:00,36.43,36.48,36.31,36.32,13908.0,35.2617,35.3101,35.1455,35.1552,13908.0
2022-12-29 09:50:00,36.31,36.38,36.11,36.15,14102.0,35.1455,35.2133,34.9519,34.9906,14102.0
2022-12-29 10:00:00,36.15,36.39,36.13,36.34,16633.0,34.9906,35.223,34.9713,35.1746,16633.0
2022-12-29 10:10:00,36.33,36.35,36.15,36.25,22173.0,35.1649,35.1842,34.9906,35.0874,22173.0
2022-12-29 10:20:00,36.25,36.27,36.06,36.08,22822.0,35.0874,35.1068,34.9035,34.9229,22822.0
2022-12-29 10:30:00,36.08,36.19,36.04,36.14,7642.0,34.9229,35.0294,34.8842,34.981,7642.0
2022-12-29 10:40:00,36.12,36.15,36.06,36.15,9713.0,34.9616,34.9906,34.9035,34.9906,9713.0
2022-12-29 10:50:00,36.15,36.16,36.02,36.02,19374.0,34.9906,35.0003,34.8648,34.8648,19374.0
2022-12-29 11:00:00,36.02,36.04,35.95,36.04,13657.0,34.8648,34.8842,34.7971,34.8842,13657.0
2022-12-29 11:10:00,36.08,36.14,35.99,36.12,24338.0,34.9229,34.981,34.8358,34.9616,24338.0
2022-12-29 11:20:00,36.13,36.16,36.02,36.07,11429.0,34.9713,35.0003,34.8648,34.9132,11429.0
2022-12-29 11:30:00,36.08,36.17,36.08,36.17,4639.0,34.9229,35.01,34.9229,35.01,4639.0
2022-12-29 11:40:00,36.17,36.17,36.1,36.14,4201.0,35.01,35.01,34.9423,34.981,4201.0
2022-12-29 11:50:00,36.15,36.22,36.15,36.2,21882.0,34.9906,35.0584,34.9906,35.039,21882.0
2022-12-29 12:00:00,36.2,36.22,36.16,36.16,6779.0,35.039,35.0584,35.0003,35.0003,6779.0
2022-12-29 12:10:00,36.2,36.22,36.11,36.22,14467.0,35.039,35.0584,34.9519,35.0584,14467.0
2022-12-29 12:20:00,36.21,36.21,36.14,36.17,6052.0,35.0487,35.0487,34.981,35.01,6052.0
2022-12-29 12:30:00,36.15,36.17,36.02,36.04,7778.0,34.9906,35.01,34.8648,34.8842,7778.0
2022-12-29 12:40:00,36.07,36.08,35.99,36.02,10551.0,34.9132,34.9229,34.8358,34.8648,10551.0
2022-12-29 12:50:00,36.01,36.07,35.99,35.99,10851.0,34.8551,34.9132,34.8358,34.8358,10851.0
2022-12-29 13:00:00,35.96,35.97,35.91,35.92,19750.0,34.8067,34.8164,34.7583,34.768,19750.0
2022-12-29 13:10:00,35.94,36.02,35.94,36.01,10217.0,34.7874,34.8648,34.7874,34.8551,10217.0
2022-12-29 13:20:00,36.0,36.08,35.99,36.02,7370.0,34.8455,34.9229,34.8358,34.8648,7370.0
2022-12-29 13:30:00,36.02,36.02,35.92,35.93,8605.0,34.8648,34.8648,34.768,34.7777,8605.0
2022-12-29 13:40:00,35.96,35.97,35.87,35.87,5193.0,34.8067,34.8164,34.7196,34.7196,5193.0
2022-12-29 13:50:00,35.9,35.97,35.88,35.97,5441.0,34.7487,34.8164,34.7293,34.8164,5441.0
2022-12-29 14:00:00,36.0,36.05,36.0,36.0,9681.0,34.8455,34.8939,34.8455,34.8455,9681.0
2022-12-29 14:10:00,36.03,36.08,36.02,36.02,7503.0,34.8745,34.9229,34.8648,34.8648,7503.0
2022-12-29 14:20:00,36.03,36.03,35.96,35.96,10440.0,34.8745,34.8745,34.8067,34.8067,10440.0
2022-12-29 14:30:00,35.97,35.97,35.92,35.97,7314.0,34.8164,34.8164,34.768,34.8164,7314.0
2022-12-29 14:40:00,35.97,35.98,35.9,35.9,7295.0,34.8164,34.8261,34.7487,34.7487,7295.0
2022-12-29 14:50:00,35.88,35.9,35.85,35.89,9027.0,34.7293,34.7487,34.7003,34.739,9027.0
2022-12-29 15:00:00,35.88,35.9,35.86,35.88,7703.0,34.7293,34.7487,34.7099,34.7293,7703.0
2022-12-29 15:10:00,35.94,35.98,35.92,35.94,14215.0,34.7874,34.8261,34.768,34.7874,14215.0
2022-12-29 15:20:00,35.94,35.99,35.94,35.98,6981.0,34.7874,34.8358,34.7874,34.8261,6981.0
2022-12-29 15:30:00,35.96,35.98,35.87,35.87,16893.0,34.8067,34.8261,34.7196,34.7196,16893.0
2022-12-29 15:40:00,35.86,35.98,35.86,35.94,54361.0,34.7099,34.8261,34.7099,34.7874,54361.0
2022-12-29 15:50:00,35.94,35.97,35.88,35.96,96729.0,34.7874,34.8164,34.7293,34.8067,96729.0
2022-12-30 09:30:00,35.96,36.02,35.85,35.92,30670.0,34.8067,34.8648,34.7003,34.768,30670.0
2022-12-30 09:40:00,35.88,35.89,35.6,35.62,27030.0,34.7293,34.739,34.4583,34.4776,27030.0
2022-12-30 09:50:00,35.61,35.68,35.58,35.66,20258.0,34.468,34.5357,34.4389,34.5164,20258.0
2022-12-30 10:00:00,35.69,35.71,35.35,35.44,47729.0,34.5454,34.5648,34.2163,34.3034,47729.0
2022-12-30 10:10:00,35.44,35.57,35.44,35.55,14471.0,34.3034,34.4292,34.3034,34.4099,14471.0
2022-12-30 10:20:00,35.58,35.66,35.58,35.64,10041.0,34.4389,34.5164,34.4389,34.497,10041.0
2022-12-30 10:30:00,35.57,35.57,35.51,35.53,10076.0,34.4292,34.4292,34.3712,34.3905,10076.0
2022-12-30 10:40:00,35.53,35.55,35.45,35.52,12844.0,34.3905,34.4099,34.3131,34.3809,12844.0
2022-12-30 10:50:00,35.53,35.67,35.5,35.66,34569.0,34.3905,34.526,34.3615,34.5164,34569.0
2022-12-30 11:00:00,35.68,35.7,35.61,35.61,6148.0,34.5357,34.5551,34.468,34.468,6148.0
2022-12-30 11:10:00,35.62,35.64,35.55,35.59,5927.0,34.4776,34.497,34.4099,34.4486,5927.0
2022-12-30 11:20:00,35.62,35.64,35.55,35.55,9039.0,34.4776,34.497,34.4099,34.4099,9039.0
2022-12-30 11:30:00,35.52,35.57,35.48,35.52,14995.0,34.3809,34.4292,34.3421,34.3809,14995.0
2022-12-30 11:40:00,35.5,35.51,35.47,35.49,13680.0,34.3615,34.3712,34.3325,34.3518,13680.0
2022-12-30 11:50:00,35.49,35.51,35.43,35.5,6164.0,34.3518,34.3712,34.2937,34.3615,6164.0
2022-12-30 12:00:00,35.5,35.57,35.49,35.57,9469.0,34.3615,34.4292,34.3518,34.4292,9469.0
2022-12-30 12:10:00,35.56,35.62,35.54,35.6,15000.0,34.4196,34.4776,34.4002,34.4583,15000.0
2022-12-30 12:20:00,35.6,35.62,35.58,35.62,10003.0,34.4583,34.4776,34.4389,34.4776,10003.0
2022-12-30 12:30:00,35.63,35.64,35.5,35.5,25293.0,34.4873,34.497,34.3615,34.3615,25293.0
2022-12-30 12:40:00,35.51,35.61,35.5,35.61,19317.0,34.3712,34.468,34.3615,34.468,19317.0
2022-12-30 12:50:00,35.62,35.7,35.56,35.7,15251.0,34.4776,34.5551,34.4196,34.5551,15251.0
2022-12-30 13:00:00,35.72,35.84,35.68,35.77,16582.0,34.5744,34.6906,34.5357,34.6228,16582.0
2022-12-30 13:10:00,35.75,35.77,35.68,35.68,3691.0,34.6035,34.6228,34.5357,34.5357,3691.0
2022-12-30 13:20:00,35.67,35.67,35.52,35.59,7246.0,34.526,34.526,34.3809,34.4486,7246.0
2022-12-30 13:30:00,35.62,35.66,35.57,35.59,5787.0,34.4776,34.5164,34.4292,34.4486,5787.0
2022-12-30 13:40:00,35.58,35.58,35.52,35.52,6082.0,34.4389,34.4389,34.3809,34.3809,6082.0
2022-12-30 13:50:00,35.52,35.55,35.49,35.53,6060.0,34.3809,34.4099,34.3518,34.3905,6060.0
2022-12-30 14:00:00,35.53,35.53,35.48,35.5,6545.0,34.3905,34.3905,34.3421,34.3615,6545.0
2022-12-30 14:10:00,35.49,35.51,35.46,35.47,3598.0,34.3518,34.3712,34.3228,34.3325,3598.0
2022-12-30 14:20:00,35.48,35.57,35.48,35.57,3685.0,34.3421,34.4292,34.3421,34.4292,3685.0
2022-12-30 14:30:00,35.58,35.62,35.54,35.54,7005.0,34.4389,34.4776,34.4002,34.4002,7005.0
2022-12-30 14:40:00,35.55,35.59,35.54,35.56,5674.0,34.4099,34.4486,34.4002,34.4196,5674.0
2022-12-30 14:50:00,35.56,35.57,35.5,35.54,8698.0,34.4196,34.4292,34.3615,34.4002,8698.0
2022-12-30 15:00:00,35.54,35.57,35.49,35.53,13229.0,34.4002,34.4292,34.3518,34.3905,13229.0
2022-12-30 15:10:00,35.52,35.6,35.51,35.56,15280.0,34.3809,34.4583,34.3712,34.4196,15280.0
2022-12-30 15:20:00,35.56,35.56,35.47,35.5,11236.0,34.4196,34.4196,34.3325,34.3615,11236.0
2022-12-30 15:30:00,35.5,35.56,35.49,35.55,12469.0,34.3615,34.4196,34.3518,34.4099,12469.0
2022-12-30 15:40:00,35.55,35.63,35.51,35.63,27402.0,34.4099,34.4873,34.3712,34.4873,27402.0
2022-12-30 15:50:00,35.64,35.68,35.63,35.64,51194.0,34.497,34.5357,34.4873,34.497,51194.0
2023-01-03 09:30:00,36.42,37.23,36.35,37.18,123451.0,35.252,36.036,35.1842,35.9876,123451.0
2023-01-03 09:40:00,37.21,37.4,37.21,37.32,46691.0,36.0167,36.2006,36.0167,36.1231,46691.0
2023-01-03 09:50:00,37.33,37.45,37.05,37.05,64320.0,36.1328,36.249,35.8618,35.8618,64320.0
2023-01-03 10:00:00,37.05,37.16,36.88,37.05,36606.0,35.8618,35.9683,35.6972,35.8618,36606.0
2023-01-03 10:10:00,37.02,37.02,36.75,36.75,24565.0,35.8327,35.8327,35.5714,35.5714,24565.0
2023-01-03 10:20:00,36.75,36.76,36.59,36.63,34407.0,35.5714,35.5811,35.4165,35.4553,34407.0
2023-01-03 10:30:00,36.62,36.67,36.52,36.6,23304.0,35.4456,35.494,35.3488,35.4262,23304.0
2023-01-03 10:40:00,36.59,36.71,36.53,36.68,15525.0,35.4165,35.5327,35.3585,35.5037,15525.0
2023-01-03 10:50:00,36.69,36.76,36.63,36.76,12355.0,35.5133,35.5811,35.4553,35.5811,12355.0
2023-01-03 11:00:00,36.8,36.86,36.55,36.55,18319.0,35.6198,35.6779,35.3778,35.3778,18319.0
2023-01-03 11:10:00,36.52,36.52,36.35,36.45,24703.0,35.3488,35.3488,35.1842,35.281,24703.0
2023-01-03 11:20:00,36.43,36.47,36.32,36.47,27590.0,35.2617,35.3004,35.1552,35.3004,27590.0
2023-01-03 11:30:00,36.48,36.6,36.45,36.58,21302.0,35.3101,35.4262,35.281,35.4069,21302.0
2023-01-03 11:40:00,36.56,36.6,36.47,36.5,42062.0,35.3875,35.4262,35.3004,35.3294,42062.0
2023-01-03 11:50:00,36.5,36.74,36.46,36.73,21047.0,35.3294,35.5617,35.2907,35.552,21047.0
2023-01-03 12:00:00,36.74,36.86,36.74,36.84,27789.0,35.5617,35.6779,35.5617,35.6585,27789.0
2023-01-03 12:10:00,36.81,36.88,36.78,36.82,13270.0,35.6295,35.6972,35.6004,35.6392,13270.0
2023-01-03 12:20:00,36.82,36.84,36.71,36.78,13349.0,35.6392,35.6585,35.5327,35.6004,13349.0
2023-01-03 12:30:00,36.75,36.77,36.62,36.7,16595.0,35.5714,35.5908,35.4456,35.523,16595.0
2023-01-03 12:40:00,36.7,36.7,36.57,36.65,10581.0,35.523,35.523,35.3972,35.4746,10581.0
2023-01-03 12:50:00,36.68,36.75,36.6,36.75,11104.0,35.5037,35.5714,35.4262,35.5714,11104.0
2023-01-03 13:00:00,36.77,36.77,36.68,36.72,4074.0,35.5908,35.5908,35.5037,35.5424,4074.0
2023-01-03 13:10:00,36.73,36.79,36.7,36.71,7356.0,35.552,35.6101,35.523,35.5327,7356.0
2023-01-03 13:20:00,36.71,36.84,36.71,36.83,13165.0,35.5327,35.6585,35.5327,35.6488,13165.0
2023-01-03 13:30:00,36.82,36.88,36.76,36.83,9657.0,35.6392,35.6972,35.5811,35.6488,9657.0
2023-01-03 13:40:00,36.84,36.86,36.79,36.81,4598.0,35.6585,35.6779,35.6101,35.6295,4598.0
2023-01-03 13:50:00,36.81,36.88,36.81,36.82,9029.0,35.6295,35.6972,35.6295,35.6392,9029.0
2023-01-03 14:00:00,36.82,36.84,36.76,36.78,22202.0,35.6392,35.6585,35.5811,35.6004,22202.0
2023-01-03 14:10:00,36.77,36.78,36.65,36.65,9479.0,35.5908,35.6004,35.4746,35.4746,9479.0
2023-01-03 14:20:00,36.67,36.68,36.57,36.61,8175.0,35.494,35.5037,35.3972,35.4359,8175.0
2023-01-03 14:30:00,36.61,36.61,36.58,36.59,4905.0,35.4359,35.4359,35.4069,35.4165,4905.0
2023-01-03 14:40:00,36.59,36.8,36.59,36.8,16852.0,35.4165,35.6198,35.4165,35.6198,16852.0
2023-01-03 14:50:00,36.8,36.83,36.72,36.76,14600.0,35.6198,35.6488,35.5424,35.5811,14600.0
2023-01-03 15:00:00,36.76,36.83,36.72,36.73,12929.0,35.5811,35.6488,35.5424,35.552,12929.0
2023-01-03 15:10:00,36.74,36.81,36.74,36.78,11486.0,35.5617,35.6295,35.5617,35.6004,11486.0
2023-01-03 15:20:00,36.77,36.78,36.7,36.77,21625.0,35.5908,35.6004,35.523,35.5908,21625.0
2023-01-03 15:30:00,36.77,36.82,36.75,36.75,27941.0,35.5908,35.6392,35.5714,35.5714,27941.0
2023-01-03 15:40:00,36.75,36.8,36.69,36.79,78357.0,35.5714,35.6198,35.5133,35.6101,78357.0
2023-01-03 15:50:00,36.78,36.88,36.73,36.85,342921.0,35.6004,35.6972,35.552,35.6682,342921.0
2023-01-04 09:30:00,37.52,38.05,37.52,37.9,144507.0,36.3167,36.8297,36.3167,36.6845,144507.0
2023-01-04 09:40:00,37.89,38.03,37.76,37.8,21891.0,36.6748,36.8104,36.549,36.5877,21891.0
2023-01-04 09:50:00,37.85,37.93,37.7,37.84,29686.0,36.6361,36.7136,36.4909,36.6264,29686.0
2023-01-04 10:00:00,37.81,37.98,37.53,37.59,38270.0,36.5974,36.762,36.3264,36.3845,38270.0
2023-01-04 10:10:00,37.6,37.82,37.42,37.77,48261.0,36.3941,36.6071,36.2199,36.5587,48261.0
2023-01-04 10:20:00,37.75,38.04,37.75,38.01,27082.0,36.5393,36.82,36.5393,36.791,27082.0
2023-01-04 10:30:00,38.01,38.21,37.91,38.17,26598.0,36.791,36.9846,36.6942,36.9459,26598.0
2023-01-04 10:40:00,38.19,38.24,38.14,38.19,18654.0,36.9652,37.0136,36.9168,36.9652,18654.0
2023-01-04 10:50:00,38.19,38.3,38.13,38.29,11926.0,36.9652,37.0717,36.9071,37.062,11926.0
2023-01-04 11:00:00,38.3,38.39,38.24,38.38,28581.0,37.0717,37.1588,37.0136,37.1491,28581.0
2023-01-04 11:10:00,38.38,38.5,38.31,38.34,32679.0,37.1491,37.2653,37.0814,37.1104,32679.0
2023-01-04 11:20:00,38.34,38.44,38.34,38.43,32925.0,37.1104,37.2072,37.1104,37.1975,32925.0
2023-01-04 11:30:00,38.44,38.57,38.44,38.54,30648.0,37.2072,37.333,37.2072,37.304,30648.0
2023-01-04 11:40:00,38.55,38.57,38.48,38.55,23473.0,37.3137,37.333,37.2459,37.3137,23473.0
2023-01-04 11:50:00,38.54,38.58,38.45,38.58,16940.0,37.304,37.3427,37.2169,37.3427,16940.0
2023-01-04 12:00:00,38.58,38.6,38.5,38.55,13632.0,37.3427,37.3621,37.2653,37.3137,13632.0
2023-01-04 12:10:00,38.53,38.56,38.35,38.39,23426.0,37.2943,37.3234,37.1201,37.1588,23426.0
2023-01-04 12:20:00,38.4,38.48,38.37,38.48,17976.0,37.1685,37.2459,37.1395,37.2459,17976.0
2023-01-04 12:30:00,38.48,38.55,38.45,38.54,16262.0,37.2459,37.3137,37.2169,37.304,16262.0
2023-01-04 12:40:00,38.55,38.55,38.46,38.48,27777.0,37.3137,37.3137,37.2266,37.2459,27777.0
2023-01-04 12:50:00,38.47,38.49,38.31,38.33,17804.0,37.2362,37.2556,37.0814,37.1007,17804.0
2023-01-04 13:00:00,38.33,38.42,38.23,38.37,15396.0,37.1007,37.1878,37.0039,37.1395,15396.0
2023-01-04 13:10:00,38.37,38.38,38.33,38.33,9049.0,37.1395,37.1491,37.1007,37.1007,9049.0
2023-01-04 13:20:00,38.38,38.49,38.38,38.46,9012.0,37.1491,37.2556,37.1491,37.2266,9012.0
2023-01-04 13:30:00,38.44,38.51,38.41,38.5,10073.0,37.2072,37.275,37.1782,37.2653,10073.0
2023-01-04 13:40:00,38.5,38.51,38.45,38.5,8440.0,37.2653,37.275,37.2169,37.2653,8440.0
2023-01-04 13:50:00,38.51,38.57,38.39,38.39,17964.0,37.275,37.333,37.1588,37.1588,17964.0
2023-01-04 14:00:00,38.42,38.59,38.19,38.3,40290.0,37.1878,37.3524,36.9652,37.0717,40290.0
2023-01-04 14:10:00,38.33,38.66,38.26,38.61,23784.0,37.1007,37.4202,37.033,37.3718,23784.0
2023-01-04 14:20:00,38.63,38.64,38.41,38.44,8413.0,37.3911,37.4008,37.1782,37.2072,8413.0
2023-01-04 14:30:00,38.41,38.55,38.34,38.55,14079.0,37.1782,37.3137,37.1104,37.3137,14079.0
2023-01-04 14:40:00,38.55,38.65,38.53,38.6,17636.0,37.3137,37.4105,37.2943,37.3621,17636.0
2023-01-04 14:50:00,38.59,38.68,38.58,38.68,11345.0,37.3524,37.4395,37.3427,37.4395,11345.0
2023-01-04 15:00:00,38.67,38.72,38.64,38.72,12789.0,37.4298,37.4782,37.4008,37.4782,12789.0
2023-01-04 15:10:00,38.71,38.73,38.67,38.7,19843.0,37.4685,37.4879,37.4298,37.4589,19843.0
2023-01-04 15:20:00,38.7,38.82,38.66,38.8,22110.0,37.4589,37.575,37.4202,37.5557,22110.0
2023-01-04 15:30:00,38.78,38.8,38.55,38.57,25042.0,37.5363,37.5557,37.3137,37.333,25042.0
2023-01-04 15:40:00,38.56,38.68,38.48,38.6,107178.0,37.3234,37.4395,37.2459,37.3621,107178.0
2023-01-04 15:50:00,38.59,38.69,38.59,38.62,123931.0,37.3524,37.4492,37.3524,37.3814,123931.0
2023-01-05 09:30:00,37.81,37.84,37.55,37.63,64568.0,36.5974,36.6264,36.3457,36.4232,64568.0
2023-01-05 09:40:00,37.63,37.72,37.52,37.63,31250.0,36.4232,36.5103,36.3167,36.4232,31250.0
2023-01-05 09:50:00,37.65,37.79,37.54,37.62,44991.0,36.4425,36.5781,36.3361,36.4135,44991.0
2023-01-05 10:00:00,37.63,37.79,37.44,37.6,80183.0,36.4232,36.5781,36.2393,36.3941,80183.0
2023-01-05 10:10:00,37.6,37.63,37.44,37.53,52937.0,36.3941,36.4232,36.2393,36.3264,52937.0
2023-01-05 10:20:00,37.53,37.59,37.45,37.47,13761.0,36.3264,36.3845,36.249,36.2683,13761.0
2023-01-05 10:30:00,37.47,37.53,37.33,37.48,28586.0,36.2683,36.3264,36.1328,36.278,28586.0
2023-01-05 10:40:00,37.47,37.48,37.38,37.47,9136.0,36.2683,36.278,36.1812,36.2683,9136.0
2023-01-05 10:50:00,37.47,37.53,37.4,37.44,9923.0,36.2683,36.3264,36.2006,36.2393,9923.0
2023-01-05 11:00:00,37.41,37.56,37.4,37.51,6531.0,36.2102,36.3554,36.2006,36.307,6531.0
2023-01-05 11:10:00,37.54,37.66,37.53,37.6,18796.0,36.3361,36.4522,36.3264,36.3941,18796.0
2023-01-05 11:20:00,37.6,37.61,37.51,37.58,11773.0,36.3941,36.4038,36.307,36.3748,11773.0
2023-01-05 11:30:00,37.57,37.64,37.57,37.61,10315.0,36.3651,36.4329,36.3651,36.4038,10315.0
2023-01-05 11:40:00,37.61,37.66,37.49,37.51,34091.0,36.4038,36.4522,36.2877,36.307,34091.0
2023-01-05 11:50:00,37.51,37.53,37.42,37.42,20386.0,36.307,36.3264,36.2199,36.2199,20386.0
2023-01-05 12:00:00,37.45,37.5,37.4,37.48,5377.0,36.249,36.2974,36.2006,36.278,5377.0
2023-01-05 12:10:00,37.48,37.49,37.4,37.43,6916.0,36.278,36.2877,36.2006,36.2296,6916.0
2023-01-05 12:20:00,37.42,37.65,37.42,37.63,7476.0,36.2199,36.4425,36.2199,36.4232,7476.0
2023-01-05 12:30:00,37.62,37.71,37.6,37.68,8348.0,36.4135,36.5006,36.3941,36.4716,8348.0
2023-01-05 12:40:00,37.69,37.73,37.65,37.73,4576.0,36.4813,36.52,36.4425,36.52,4576.0
2023-01-05 12:50:00,37.73,37.8,37.73,37.79,4480.0,36.52,36.5877,36.52,36.5781,4480.0
2023-01-05 13:00:00,37.77,37.77,37.7,37.7,4376.0,36.5587,36.5587,36.4909,36.4909,4376.0
2023-01-05 13:10:00,37.69,37.74,37.68,37.7,4827.0,36.4813,36.5297,36.4716,36.4909,4827.0
2023-01-05 13:20:00,37.76,37.96,37.76,37.89,15962.0,36.549,36.7426,36.549,36.6748,15962.0
2023-01-05 13:30:00,37.88,38.03,37.88,38.0,9485.0,36.6652,36.8104,36.6652,36.7813,9485.0
2023-01-05 13:40:00,38.04,38.04,37.95,37.96,4281.0,36.82,36.82,36.7329,36.7426,4281.0
2023-01-05 13:50:00,37.95,37.97,37.9,37.92,6089.0,36.7329,36.7523,36.6845,36.7039,6089.0
2023-01-05 14:00:00,37.93,37.96,37.83,37.84,9658.0,36.7136,36.7426,36.6168,36.6264,9658.0
2023-01-05 14:10:00,37.84,37.86,37.78,37.84,5181.0,36.6264,36.6458,36.5684,36.6264,5181.0
2023-01-05 14:20:00,37.84,37.84,37.75,37.75,4624.0,36.6264,36.6264,36.5393,36.5393,4624.0
2023-01-05 14:30:00,37.75,37.88,37.75,37.88,6318.0,36.5393,36.6652,36.5393,36.6652,6318.0
2023-01-05 14:40:00,37.92,38.0,37.88,37.98,8831.0,36.7039,36.7813,36.6652,36.762,8831.0
2023-01-05 14:50:00,37.98,38.08,37.98,38.06,8343.0,36.762,36.8588,36.762,36.8394,8343.0
2023-01-05 15:00:00,38.05,38.12,38.02,38.06,9848.0,36.8297,36.8975,36.8007,36.8394,9848.0
2023-01-05 15:10:00,38.06,38.12,38.01,38.12,9609.0,36.8394,36.8975,36.791,36.8975,9609.0
2023-01-05 15:20:00,38.13,38.13,38.01,38.04,22711.0,36.9071,36.9071,36.791,36.82,22711.0
2023-01-05 15:30:00,38.04,38.11,38.0,38.07,10720.0,36.82,36.8878,36.7813,36.8491,10720.0
2023-01-05 15:40:00,38.08,38.16,38.08,38.14,14240.0,36.8588,36.9362,36.8588,36.9168,14240.0
2023-01-05 15:50:00,38.13,38.17,38.1,38.13,79995.0,36.9071,36.9459,36.8781,36.9071,79995.0
2023-01-06 09:30:00,38.9,38.94,38.65,38.68,88221.0,37.6525,37.6912,37.4105,37.4395,88221.0
2023-01-06 09:40:00,38.63,38.64,38.21,38.37,27966.0,37.3911,37.4008,36.9846,37.1395,27966.0
2023-01-06 09:50:00,38.36,38.62,38.32,38.57,20423.0,37.1298,37.3814,37.0911,37.333,20423.0
2023-01-06 10:00:00,38.6,39.19,38.6,39.06,43595.0,37.3621,37.9332,37.3621,37.8073,43595.0
2023-01-06 10:10:00,39.02,39.42,39.02,39.41,29852.0,37.7686,38.1558,37.7686,38.1461,29852.0
2023-01-06 10:20:00,39.42,39.45,39.24,39.24,16388.0,38.1558,38.1848,37.9816,37.9816,16388.0
2023-01-06 10:30:00,39.27,39.47,39.26,39.43,14957.0,38.0106,38.2042,38.0009,38.1655,14957.0
2023-01-06 10:40:00,39.45,39.57,39.43,39.55,30593.0,38.1848,38.301,38.1655,38.2816,30593.0
2023-01-06 10:50:00,39.58,39.62,39.46,39.5,16859.0,38.3106,38.3494,38.1945,38.2332,16859.0
2023-01-06 11:00:00,39.55,39.55,39.43,39.45,10231.0,38.2816,38.2816,38.1655,38.1848,10231.0
2023-01-06 11:10:00,39.5,39.52,39.4,39.47,32265.0,38.2332,38.2526,38.1364,38.2042,32265.0
2023-01-06 11:20:00,39.45,39.48,39.36,39.37,12431.0,38.1848,38.2139,38.0977,38.1074,12431.0
2023-01-06 11:30:00,39.35,39.47,39.34,39.47,8644.0,38.088,38.2042,38.0783,38.2042,8644.0
2023-01-06 11:40:00,39.49,39.52,39.41,39.47,6721.0,38.2235,38.2526,38.1461,38.2042,6721.0
2023-01-06 11:50:00,39.52,39.59,39.5,39.5,9322.0,38.2526,38.3203,38.2332,38.2332,9322.0
2023-01-06 12:00:00,39.47,39.51,39.39,39.39,15634.0,38.2042,38.2429,38.1267,38.1267,15634.0
2023-01-06 12:10:00,39.39,39.42,39.3,39.3,9467.0,38.1267,38.1558,38.0396,38.0396,9467.0
2023-01-06 12:20:00,39.31,39.37,39.3,39.3,7116.0,38.0493,38.1074,38.0396,38.0396,7116.0
2023-01-06 12:30:00,39.32,39.37,39.31,39.33,6912.0,38.059,38.1074,38.0493,38.0687,6912.0
2023-01-06 12:40:00,39.31,39.31,39.19,39.19,13753.0,38.0493,38.0493,37.9332,37.9332,13753.0
2023-01-06 12:50:00,39.22,39.25,39.17,39.24,11414.0,37.9622,37.9912,37.9138,37.9816,11414.0
2023-01-06 13:00:00,39.24,39.27,39.21,39.27,4468.0,37.9816,38.0106,37.9525,38.0106,4468.0
2023-01-06 13:10:00,39.28,39.31,39.26,39.27,7880.0,38.0203,38.0493,38.0009,38.0106,7880.0
2023-01-06 13:20:00,39.25,39.43,39.25,39.43,12400.0,37.9912,38.1655,37.9912,38.1655,12400.0
2023-01-06 13:30:00,39.43,39.49,39.38,39.47,10408.0,38.1655,38.2235,38.1171,38.2042,10408.0
2023-01-06 13:40:00,39.47,39.56,39.47,39.56,24639.0,38.2042,38.2913,38.2042,38.2913,24639.0
2023-01-06 13:50:00,39.57,39.57,39.48,39.48,5893.0,38.301,38.301,38.2139,38.2139,5893.0
2023-01-06 14:00:00,39.52,39.52,39.43,39.5,11378.0,38.2526,38.2526,38.1655,38.2332,11378.0
2023-01-06 14:10:00,39.49,39.55,39.45,39.5,11443.0,38.2235,38.2816,38.1848,38.2332,11443.0
2023-01-06 14:20:00,39.52,39.55,39.47,39.47,14906.0,38.2526,38.2816,38.2042,38.2042,14906.0
2023-01-06 14:30:00,39.48,39.56,39.48,39.54,12547.0,38.2139,38.2913,38.2139,38.2719,12547.0
2023-01-06 14:40:00,39.53,39.54,39.41,39.43,15748.0,38.2622,38.2719,38.1461,38.1655,15748.0
2023-01-06 14:50:00,39.42,39.42,39.33,39.36,14128.0,38.1558,38.1558,38.0687,38.0977,14128.0
2023-01-06 15:00:00,39.37,39.42,39.35,39.38,17809.0,38.1074,38.1558,38.088,38.1171,17809.0
2023-01-06 15:10:00,39.4,39.43,39.39,39.41,12255.0,38.1364,38.1655,38.1267,38.1461,12255.0
2023-01-06 15:20:00,39.4,39.45,39.32,39.43,16763.0,38.1364,38.1848,38.059,38.1655,16763.0
2023-01-06 15:30:00,39.45,39.48,39.41,39.45,17431.0,38.1848,38.2139,38.1461,38.1848,17431.0
2023-01-06 15:40:00,39.43,39.53,39.42,39.47,48399.0,38.1655,38.2622,38.1558,38.2042,48399.0
2023-01-06 15:50:00,39.46,39.59,39.39,39.47,159701.0,38.1945,38.3203,38.1267,38.2042,159701.0
2023-01-09 09:30:00,39.86,39.88,39.56,39.66,118262.0,38.5817,38.601,38.2913,38.3881,118262.0
2023-01-09 09:40:00,39.67,39.9,39.67,39.78,40926.0,38.3978,38.6204,38.3978,38.5042,40926.0
2023-01-09 09:50:00,39.79,39.85,39.61,39.65,27209.0,38.5139,38.572,38.3397,38.3784,27209.0
2023-01-09 10:00:00,39.66,39.75,39.47,39.54,33056.0,38.3881,38.4752,38.2042,38.2719,33056.0
2023-01-09 10:10:00,39.54,39.61,39.45,39.51,21443.0,38.2719,38.3397,38.1848,38.2429,21443.0
2023-01-09 10:20:00,39.53,39.56,39.44,39.51,16003.0,38.2622,38.2913,38.1751,38.2429,16003.0
2023-01-09 10:30:00,39.54,39.72,39.5,39.6,37208.0,38.2719,38.4462,38.2332,38.33,37208.0
2023-01-09 10:40:00,39.62,39.63,39.54,39.61,22339.0,38.3494,38.359,38.2719,38.3397,22339.0
2023-01-09 10:50:00,39.64,39.76,39.63,39.73,12035.0,38.3687,38.4849,38.359,38.4558,12035.0
2023-01-09 11:00:00,39.75,39.78,39.68,39.68,13411.0,38.4752,38.5042,38.4074,38.4074,13411.0
2023-01-09 11:10:00,39.68,39.79,39.68,39.69,17894.0,38.4074,38.5139,38.4074,38.4171,17894.0
2023-01-09 11:20:00,39.69,39.7,39.61,39.67,12525.0,38.4171,38.4268,38.3397,38.3978,12525.0
2023-01-09 11:30:00,39.66,39.67,39.57,39.61,8777.0,38.3881,38.3978,38.301,38.3397,8777.0
2023-01-09 11:40:00,39.6,39.74,39.6,39.7,10192.0,38.33,38.4655,38.33,38.4268,10192.0
2023-01-09 11:50:00,39.72,39.75,39.64,39.7,7145.0,38.4462,38.4752,38.3687,38.4268,7145.0
2023-01-09 12:00:00,39.71,39.72,39.55,39.61,6700.0,38.4365,38.4462,38.2816,38.3397,6700.0
2023-01-09 12:10:00,39.62,39.62,39.42,39.42,18045.0,38.3494,38.3494,38.1558,38.1558,18045.0
2023-01-09 12:20:00,39.41,39.44,39.35,39.35,12144.0,38.1461,38.1751,38.088,38.088,12144.0
2023-01-09 12:30:00,39.34,39.34,39.19,39.25,13979.0,38.0783,38.0783,37.9332,37.9912,13979.0
2023-01-09 12:40:00,39.25,39.25,39.17,39.24,7522.0,37.9912,37.9912,37.9138,37.9816,7522.0
2023-01-09 12:50:00,39.27,39.29,39.25,39.29,2564.0,38.0106,38.0299,37.9912,38.0299,2564.0
2023-01-09 13:00:00,39.32,39.34,39.17,39.17,23564.0,38.059,38.0783,37.9138,37.9138,23564.0
2023-01-09 13:10:00,39.2,39.29,39.19,39.27,4972.0,37.9428,38.0299,37.9332,38.0106,4972.0
2023-01-09 13:20:00,39.28,39.4,39.28,39.4,4833.0,38.0203,38.1364,38.0203,38.1364,4833.0
2023-01-09 13:30:00,39.37,39.43,39.29,39.3,5691.0,38.1074,38.1655,38.0299,38.0396,5691.0
2023-01-09 13:40:00,39.3,39.3,39.14,39.16,7701.0,38.0396,38.0396,37.8848,37.9041,7701.0
2023-01-09 13:50:00,39.16,39.27,39.16,39.23,4274.0,37.9041,38.0106,37.9041,37.9719,4274.0
2023-01-09 14:00:00,39.23,39.29,39.14,39.23,12418.0,37.9719,38.0299,37.8848,37.9719,12418.0
2023-01-09 14:10:00,39.24,39.34,39.24,39.3,10803.0,37.9816,38.0783,37.9816,38.0396,10803.0
2023-01-09 14:20:00,39.31,39.34,39.23,39.29,6216.0,38.0493,38.0783,37.9719,38.0299,6216.0
2023-01-09 14:30:00,39.27,39.32,39.22,39.31,7528.0,38.0106,38.059,37.9622,38.0493,7528.0
2023-01-09 14:40:00,39.3,39.34,39.28,39.31,6897.0,38.0396,38.0783,38.0203,38.0493,6897.0
2023-01-09 14:50:00,39.31,39.33,39.28,39.28,5785.0,38.0493,38.0687,38.0203,38.0203,5785.0
2023-01-09 15:00:00,39.28,39.3,39.15,39.15,21025.0,38.0203,38.0396,37.8944,37.8944,21025.0
2023-01-09 15:10:00,39.14,39.16,38.98,38.99,15006.0,37.8848,37.9041,37.7299,37.7396,15006.0
2023-01-09 15:20:00,39.0,39.06,39.0,39.01,8679.0,37.7492,37.8073,37.7492,37.7589,8679.0
2023-01-09 15:30:00,39.02,39.02,38.87,38.9,23644.0,37.7686,37.7686,37.6234,37.6525,23644.0
2023-01-09 15:40:00,38.91,39.06,38.91,38.99,22580.0,37.6621,37.8073,37.6621,37.7396,22580.0
2023-01-09 15:50:00,38.98,39.04,38.9,38.92,108291.0,37.7299,37.788,37.6525,37.6718,108291.0
2023-01-10 09:30:00,39.12,39.18,38.93,38.94,62217.0,37.8654,37.9235,37.6815,37.6912,62217.0
2023-01-10 09:40:00,38.94,38.97,38.78,38.86,52905.0,37.6912,37.7202,37.5363,37.6137,52905.0
2023-01-10 09:50:00,38.87,39.0,38.7,38.92,19543.0,37.6234,37.7492,37.4589,37.6718,19543.0
2023-01-10 10:00:00,38.94,38.98,38.82,38.98,17049.0,37.6912,37.7299,37.575,37.7299,17049.0
2023-01-10 10:10:00,38.94,39.13,38.94,39.0,12546.0,37.6912,37.8751,37.6912,37.7492,12546.0
2023-01-10 10:20:00,39.0,39.19,38.99,39.09,16296.0,37.7492,37.9332,37.7396,37.8364,16296.0
2023-01-10 10:30:00,39.09,39.09,38.87,39.05,36556.0,37.8364,37.8364,37.6234,37.7976,36556.0
2023-01-10 10:40:00,39.07,39.08,38.9,38.93,17553.0,37.817,37.8267,37.6525,37.6815,17553.0
2023-01-10 10:50:00,38.94,39.05,38.93,39.0,13337.0,37.6912,37.7976,37.6815,37.7492,13337.0
2023-01-10 11:00:00,38.98,39.04,38.95,39.01,9754.0,37.7299,37.788,37.7009,37.7589,9754.0
2023-01-10 11:10:00,39.0,39.16,38.98,39.16,11206.0,37.7492,37.9041,37.7299,37.9041,11206.0
2023-01-10 11:20:00,39.19,39.24,39.11,39.13,20080.0,37.9332,37.9816,37.8557,37.8751,20080.0
2023-01-10 11:30:00,39.14,39.17,39.08,39.08,8457.0,37.8848,37.9138,37.8267,37.8267,8457.0
2023-01-10 11:40:00,39.06,39.11,39.02,39.05,9630.0,37.8073,37.8557,37.7686,37.7976,9630.0
2023-01-10 11:50:00,39.08,39.09,38.98,39.0,10362.0,37.8267,37.8364,37.7299,37.7492,10362.0
2023-01-10 12:00:00,39.02,39.04,38.92,39.02,11193.0,37.7686,37.788,37.6718,37.7686,11193.0
2023-01-10 12:10:00,39.02,39.19,38.99,39.18,21991.0,37.7686,37.9332,37.7396,37.9235,21991.0
2023-01-10 12:20:00,39.14,39.2,39.13,39.15,11973.0,37.8848,37.9428,37.8751,37.8944,11973.0
2023-01-10 12:30:00,39.17,39.27,39.16,39.27,8787.0,37.9138,38.0106,37.9041,38.0106,8787.0
2023-01-10 12:40:00,39.27,39.33,39.26,39.27,8536.0,38.0106,38.0687,38.0009,38.0106,8536.0
2023-01-10 12:50:00,39.28,39.29,39.22,39.24,6135.0,38.0203,38.0299,37.9622,37.9816,6135.0
2023-01-10 13:00:00,39.26,39.29,39.25,39.28,4396.0,38.0009,38.0299,37.9912,38.0203,4396.0
2023-01-10 13:10:00,39.28,39.28,39.16,39.18,11693.0,38.0203,38.0203,37.9041,37.9235,11693.0
2023-01-10 13:20:00,39.18,39.25,39.18,39.23,7468.0,37.9235,37.9912,37.9235,37.9719,7468.0
2023-01-10 13:30:00,39.23,39.32,39.23,39.31,14107.0,37.9719,38.059,37.9719,38.0493,14107.0
2023-01-10 13:40:00,39.31,39.32,39.24,39.26,6761.0,38.0493,38.059,37.9816,38.0009,6761.0
2023-01-10 13:50:00,39.26,39.29,39.23,39.29,2800.0,38.0009,38.0299,37.9719,38.0299,2800.0
2023-01-10 14:00:00,39.33,39.45,39.31,39.4,5377.0,38.0687,38.1848,38.0493,38.1364,5377.0
2023-01-10 14:10:00,39.41,39.44,39.39,39.42,5281.0,38.1461,38.1751,38.1267,38.1558,5281.0
2023-01-10 14:20:00,39.41,39.48,39.38,39.48,5011.0,38.1461,38.2139,38.1171,38.2139,5011.0
2023-01-10 14:30:00,39.5,39.53,39.46,39.48,7962.0,38.2332,38.2622,38.1945,38.2139,7962.0
2023-01-10 14:40:00,39.5,39.51,39.44,39.48,5228.0,38.2332,38.2429,38.1751,38.2139,5228.0
2023-01-10 14:50:00,39.48,39.49,39.41,39.44,10116.0,38.2139,38.2235,38.1461,38.1751,10116.0
2023-01-10 15:00:00,39.45,39.51,39.44,39.51,16655.0,38.1848,38.2429,38.1751,38.2429,16655.0
2023-01-10 15:10:00,39.48,39.6,39.48,39.6,11133.0,38.2139,38.33,38.2139,38.33,11133.0
2023-01-10 15:20:00,39.58,39.58,39.51,39.57,17095.0,38.3106,38.3106,38.2429,38.301,17095.0
2023-01-10 15:30:00,39.58,39.62,39.53,39.53,29145.0,38.3106,38.3494,38.2622,38.2622,29145.0
2023-01-10 15:40:00,39.52,39.59,39.48,39.54,48136.0,38.2526,38.3203,38.2139,38.2719,48136.0
2023-01-10 15:50:00,39.56,39.69,39.52,39.67,139387.0,38.2913,38.4171,38.2526,38.3978,139387.0
2023-01-11 09:30:00,39.74,39.82,39.6,39.64,43460.0,38.4655,38.5429,38.33,38.3687,43460.0
2023-01-11 09:40:00,39.6,39.61,39.25,39.28,54886.0,38.33,38.3397,37.9912,38.0203,54886.0
2023-01-11 09:50:00,39.26,39.3,39.08,39.17,32809.0,38.0009,38.0396,37.8267,37.9138,32809.0
2023-01-11 10:00:00,39.16,39.31,39.16,39.25,10783.0,37.9041,38.0493,37.9041,37.9912,10783.0
2023-01-11 10:10:00,39.25,39.25,39.08,39.12,19311.0,37.9912,37.9912,37.8267,37.8654,19311.0
2023-01-11 10:20:00,39.12,39.14,39.03,39.07,15273.0,37.8654,37.8848,37.7783,37.817,15273.0
2023-01-11 10:30:00,39.08,39.1,38.91,38.97,24514.0,37.8267,37.846,37.6621,37.7202,24514.0
2023-01-11 10:40:00,38.99,39.11,38.99,39.11,29478.0,37.7396,37.8557,37.7396,37.8557,29478.0
2023-01-11 10:50:00,39.12,39.17,39.08,39.11,20078.0,37.8654,37.9138,37.8267,37.8557,20078.0
2023-01-11 11:00:00,39.12,39.12,38.97,39.0,19719.0,37.8654,37.8654,37.7202,37.7492,19719.0
2023-01-11 11:10:00,39.0,39.0,38.83,38.9,32819.0,37.7492,37.7492,37.5847,37.6525,32819.0
2023-01-11 11:20:00,38.89,39.1,38.85,39.05,19128.0,37.6428,37.846,37.6041,37.7976,19128.0
2023-01-11 11:30:00,39.04,39.04,38.98,38.99,16162.0,37.788,37.788,37.7299,37.7396,16162.0
2023-01-11 11:40:00,38.98,39.12,38.97,39.12,12935.0,37.7299,37.8654,37.7202,37.8654,12935.0
2023-01-11 11:50:00,39.13,39.17,39.12,39.12,6228.0,37.8751,37.9138,37.8654,37.8654,6228.0
2023-01-11 12:00:00,39.13,39.14,39.1,39.11,4258.0,37.8751,37.8848,37.846,37.8557,4258.0
2023-01-11 12:10:00,39.12,39.16,39.12,39.15,4370.0,37.8654,37.9041,37.8654,37.8944,4370.0
2023-01-11 12:20:00,39.14,39.24,39.14,39.2,5268.0,37.8848,37.9816,37.8848,37.9428,5268.0
2023-01-11 12:30:00,39.18,39.18,39.11,39.12,5570.0,37.9235,37.9235,37.8557,37.8654,5570.0
2023-01-11 12:40:00,39.12,39.14,39.11,39.12,5157.0,37.8654,37.8848,37.8557,37.8654,5157.0
2023-01-11 12:50:00,39.13,39.16,39.12,39.15,3070.0,37.8751,37.9041,37.8654,37.8944,3070.0
2023-01-11 13:00:00,39.14,39.23,39.14,39.16,5000.0,37.8848,37.9719,37.8848,37.9041,5000.0
2023-01-11 13:10:00,39.17,39.27,39.1,39.2,25919.0,37.9138,38.0106,37.846,37.9428,25919.0
2023-01-11 13:20:00,39.15,39.15,39.1,39.15,6345.0,37.8944,37.8944,37.846,37.8944,6345.0
2023-01-11 13:30:00,39.16,39.17,39.12,39.15,6200.0,37.9041,37.9138,37.8654,37.8944,6200.0
2023-01-11 13:40:00,39.15,39.19,39.13,39.17,6557.0,37.8944,37.9332,37.8751,37.9138,6557.0
2023-01-11 13:50:00,39.16,39.22,39.13,39.2,7806.0,37.9041,37.9622,37.8751,37.9428,7806.0
2023-01-11 14:00:00,39.21,39.26,39.19,39.22,3013.0,37.9525,38.0009,37.9332,37.9622,3013.0
2023-01-11 14:10:00,39.23,39.24,39.19,39.21,6886.0,37.9719,37.9816,37.9332,37.9525,6886.0
2023-01-11 14:20:00,39.21,39.22,39.15,39.16,5492.0,37.9525,37.9622,37.8944,37.9041,5492.0
2023-01-11 14:30:00,39.15,39.21,39.14,39.18,6725.0,37.8944,37.9525,37.8848,37.9235,6725.0
2023-01-11 14:40:00,39.17,39.19,39.15,39.17,5320.0,37.9138,37.9332,37.8944,37.9138,5320.0
2023-01-11 14:50:00,39.17,39.17,39.13,39.14,15340.0,37.9138,37.9138,37.8751,37.8848,15340.0
2023-01-11 15:00:00,39.15,39.15,39.09,39.11,12684.0,37.8944,37.8944,37.8364,37.8557,12684.0
2023-01-11 15:10:00,39.14,39.18,39.12,39.17,9152.0,37.8848,37.9235,37.8654,37.9138,9152.0
2023-01-11 15:20:00,39.17,39.17,39.1,39.12,12503.0,37.9138,37.9138,37.846,37.8654,12503.0
2023-01-11 15:30:00,39.12,39.12,39.0,39.01,33401.0,37.8654,37.8654,37.7492,37.7589,33401.0
2023-01-11 15:40:00,39.01,39.19,39.01,39.19,42409.0,37.7589,37.9332,37.7589,37.9332,42409.0
2023-01-11 15:50:00,39.18,39.18,39.09,39.16,60842.0,37.9235,37.9235,37.8364,37.9041,60842.0
2023-01-12 09:30:00,39.77,40.04,39.59,39.71,87094.0,38.4946,38.7559,38.3203,38.4365,87094.0
2023-01-12 09:40:00,39.67,39.73,39.21,39.31,55487.0,38.3978,38.4558,37.9525,38.0493,55487.0
2023-01-12 09:50:00,39.32,39.33,39.03,39.09,32266.0,38.059,38.0687,37.7783,37.8364,32266.0
2023-01-12 10:00:00,39.11,39.25,39.04,39.2,27498.0,37.8557,37.9912,37.788,37.9428,27498.0
2023-01-12 10:10:00,39.21,39.49,39.21,39.42,16517.0,37.9525,38.2235,37.9525,38.1558,16517.0
2023-01-12 10:20:00,39.46,39.5,39.29,39.36,19058.0,38.1945,38.2332,38.0299,38.0977,19058.0
2023-01-12 10:30:00,39.35,39.48,39.2,39.44,13722.0,38.088,38.2139,37.9428,38.1751,13722.0
2023-01-12 10:40:00,39.45,39.45,39.37,39.37,4748.0,38.1848,38.1848,38.1074,38.1074,4748.0
2023-01-12 10:50:00,39.44,39.56,39.41,39.49,8202.0,38.1751,38.2913,38.1461,38.2235,8202.0
2023-01-12 11:00:00,39.49,39.57,39.45,39.5,5406.0,38.2235,38.301,38.1848,38.2332,5406.0
2023-01-12 11:10:00,39.49,39.6,39.47,39.6,6273.0,38.2235,38.33,38.2042,38.33,6273.0
2023-01-12 11:20:00,39.59,39.62,39.55,39.59,6704.0,38.3203,38.3494,38.2816,38.3203,6704.0
2023-01-12 11:30:00,39.6,39.65,39.52,39.54,10516.0,38.33,38.3784,38.2526,38.2719,10516.0
2023-01-12 11:40:00,39.56,39.74,39.56,39.69,17245.0,38.2913,38.4655,38.2913,38.4171,17245.0
2023-01-12 11:50:00,39.69,39.72,39.61,39.65,40759.0,38.4171,38.4462,38.3397,38.3784,40759.0
2023-01-12 12:00:00,39.65,39.68,39.61,39.68,6731.0,38.3784,38.4074,38.3397,38.4074,6731.0
2023-01-12 12:10:00,39.68,39.84,39.68,39.79,7984.0,38.4074,38.5623,38.4074,38.5139,7984.0
2023-01-12 12:20:00,39.8,39.8,39.75,39.76,19915.0,38.5236,38.5236,38.4752,38.4849,19915.0
2023-01-12 12:30:00,39.77,39.97,39.76,39.91,26801.0,38.4946,38.6881,38.4849,38.6301,26801.0
2023-01-12 12:40:00,39.91,39.97,39.91,39.93,5864.0,38.6301,38.6881,38.6301,38.6494,5864.0
2023-01-12 12:50:00,39.93,39.98,39.92,39.92,12267.0,38.6494,38.6978,38.6397,38.6397,12267.0
2023-01-12 13:00:00,39.94,39.96,39.87,39.87,9315.0,38.6591,38.6785,38.5913,38.5913,9315.0
2023-01-12 13:10:00,39.86,39.89,39.85,39.87,5783.0,38.5817,38.6107,38.572,38.5913,5783.0
2023-01-12 13:20:00,39.86,39.87,39.61,39.65,17205.0,38.5817,38.5913,38.3397,38.3784,17205.0
2023-01-12 13:30:00,39.65,39.77,39.62,39.77,15353.0,38.3784,38.4946,38.3494,38.4946,15353.0
2023-01-12 13:40:00,39.77,39.87,39.77,39.85,3023.0,38.4946,38.5913,38.4946,38.572,3023.0
2023-01-12 13:50:00,39.84,39.91,39.82,39.87,4867.0,38.5623,38.6301,38.5429,38.5913,4867.0
2023-01-12 14:00:00,39.89,39.91,39.83,39.83,16693.0,38.6107,38.6301,38.5526,38.5526,16693.0
2023-01-12 14:10:00,39.83,39.88,39.81,39.85,4336.0,38.5526,38.601,38.5333,38.572,4336.0
2023-01-12 14:20:00,39.85,39.85,39.77,39.82,8096.0,38.572,38.572,38.4946,38.5429,8096.0
2023-01-12 14:30:00,39.82,39.86,39.81,39.82,3759.0,38.5429,38.5817,38.5333,38.5429,3759.0
2023-01-12 14:40:00,39.83,39.87,39.8,39.86,3807.0,38.5526,38.5913,38.5236,38.5817,3807.0
2023-01-12 14:50:00,39.81,39.87,39.77,39.87,4086.0,38.5333,38.5913,38.4946,38.5913,4086.0
2023-01-12 15:00:00,39.87,39.88,39.75,39.75,33743.0,38.5913,38.601,38.4752,38.4752,33743.0
2023-01-12 15:10:00,39.74,39.8,39.72,39.76,6426.0,38.4655,38.5236,38.4462,38.4849,6426.0
2023-01-12 15:20:00,39.74,39.87,39.74,39.85,9527.0,38.4655,38.5913,38.4655,38.572,9527.0
2023-01-12 15:30:00,39.83,39.88,39.83,39.87,8383.0,38.5526,38.601,38.5526,38.5913,8383.0
2023-01-12 15:40:00,39.87,39.95,39.85,39.9,45478.0,38.5913,38.6688,38.572,38.6204,45478.0
2023-01-12 15:50:00,39.91,39.94,39.88,39.89,54449.0,38.6301,38.6591,38.601,38.6107,54449.0
2023-01-13 09:30:00,39.76,40.03,39.71,39.95,43252.0,38.4849,38.7462,38.4365,38.6688,43252.0
2023-01-13 09:40:00,39.97,40.35,39.97,40.33,64789.0,38.6881,39.056,38.6881,39.0366,64789.0
2023-01-13 09:50:00,40.34,40.46,40.31,40.36,32174.0,39.0463,39.1624,39.0172,39.0656,32174.0
2023-01-13 10:00:00,40.33,40.4,40.04,40.06,37655.0,39.0366,39.1043,38.7559,38.7753,37655.0
2023-01-13 10:10:00,40.06,40.19,40.03,40.19,19986.0,38.7753,38.9011,38.7462,38.9011,19986.0
2023-01-13 10:20:00,40.18,40.27,40.13,40.26,14030.0,38.8914,38.9785,38.843,38.9688,14030.0
2023-01-13 10:30:00,40.24,40.27,40.13,40.17,15684.0,38.9495,38.9785,38.843,38.8817,15684.0
2023-01-13 10:40:00,40.19,40.31,40.16,40.29,22748.0,38.9011,39.0172,38.872,38.9979,22748.0
2023-01-13 10:50:00,40.28,40.29,40.16,40.17,14799.0,38.9882,38.9979,38.872,38.8817,14799.0
2023-01-13 11:00:00,40.19,40.2,39.99,40.05,33044.0,38.9011,38.9108,38.7075,38.7656,33044.0
2023-01-13 11:10:00,40.04,40.08,39.97,40.01,12559.0,38.7559,38.7946,38.6881,38.7269,12559.0
2023-01-13 11:20:00,40.02,40.13,40.02,40.12,10579.0,38.7365,38.843,38.7365,38.8333,10579.0
2023-01-13 11:30:00,40.13,40.17,40.11,40.13,14003.0,38.843,38.8817,38.8236,38.843,14003.0
2023-01-13 11:40:00,40.14,40.19,40.09,40.1,4810.0,38.8527,38.9011,38.8043,38.814,4810.0
2023-01-13 11:50:00,40.13,40.18,40.11,40.16,3555.0,38.843,38.8914,38.8236,38.872,3555.0
2023-01-13 12:00:00,40.17,40.18,40.12,40.16,3634.0,38.8817,38.8914,38.8333,38.872,3634.0
2023-01-13 12:10:00,40.17,40.27,40.17,40.27,7953.0,38.8817,38.9785,38.8817,38.9785,7953.0
2023-01-13 12:20:00,40.27,40.34,40.27,40.34,6314.0,38.9785,39.0463,38.9785,39.0463,6314.0
2023-01-13 12:30:00,40.33,40.41,40.32,40.38,10103.0,39.0366,39.114,39.0269,39.085,10103.0
2023-01-13 12:40:00,40.39,40.46,40.36,40.46,10010.0,39.0947,39.1624,39.0656,39.1624,10010.0
2023-01-13 12:50:00,40.45,40.55,40.45,40.47,18334.0,39.1527,39.2495,39.1527,39.1721,18334.0
2023-01-13 13:00:00,40.47,40.51,40.42,40.42,17482.0,39.1721,39.2108,39.1237,39.1237,17482.0
2023-01-13 13:10:00,40.43,40.46,40.4,40.43,5502.0,39.1334,39.1624,39.1043,39.1334,5502.0
2023-01-13 13:20:00,40.39,40.49,40.36,40.36,21455.0,39.0947,39.1915,39.0656,39.0656,21455.0
2023-01-13 13:30:00,40.36,40.41,40.22,40.29,29723.0,39.0656,39.114,38.9301,38.9979,29723.0
2023-01-13 13:40:00,40.29,40.32,40.25,40.25,18468.0,38.9979,39.0269,38.9592,38.9592,18468.0
2023-01-13 13:50:00,40.23,40.25,40.19,40.21,9149.0,38.9398,38.9592,38.9011,38.9204,9149.0
2023-01-13 14:00:00,40.2,40.26,40.2,40.2,7551.0,38.9108,38.9688,38.9108,38.9108,7551.0
2023-01-13 14:10:00,40.21,40.28,40.21,40.22,4438.0,38.9204,38.9882,38.9204,38.9301,4438.0
2023-01-13 14:20:00,40.18,40.25,40.16,40.2,8301.0,38.8914,38.9592,38.872,38.9108,8301.0
2023-01-13 14:30:00,40.2,40.26,40.19,40.21,9344.0,38.9108,38.9688,38.9011,38.9204,9344.0
2023-01-13 14:40:00,40.21,40.21,40.17,40.2,4405.0,38.9204,38.9204,38.8817,38.9108,4405.0
2023-01-13 14:50:00,40.19,40.25,40.17,40.25,9256.0,38.9011,38.9592,38.8817,38.9592,9256.0
2023-01-13 15:00:00,40.26,40.27,40.23,40.24,5158.0,38.9688,38.9785,38.9398,38.9495,5158.0
2023-01-13 15:10:00,40.25,40.3,40.21,40.3,20332.0,38.9592,39.0076,38.9204,39.0076,20332.0
2023-01-13 15:20:00,40.29,40.31,40.26,40.29,18355.0,38.9979,39.0172,38.9688,38.9979,18355.0
2023-01-13 15:30:00,40.29,40.33,40.29,40.31,11126.0,38.9979,39.0366,38.9979,39.0172,11126.0
2023-01-13 15:40:00,40.31,40.43,40.3,40.41,50807.0,39.0172,39.1334,39.0076,39.114,50807.0
2023-01-13 15:50:00,40.41,40.45,40.39,40.44,120945.0,39.114,39.1527,39.0947,39.1431,120945.0
2023-01-17 09:30:00,40.0,40.1,39.69,39.69,113405.0,38.7172,38.814,38.4171,38.4171,113405.0
2023-01-17 09:40:00,39.66,39.71,39.57,39.7,37188.0,38.3881,38.4365,38.301,38.4268,37188.0
2023-01-17 09:50:00,39.72,39.72,39.6,39.63,54028.0,38.4462,38.4462,38.33,38.359,54028.0
2023-01-17 10:00:00,39.63,39.81,39.6,39.6,26502.0,38.359,38.5333,38.33,38.33,26502.0
2023-01-17 10:10:00,39.63,39.66,39.38,39.38,33309.0,38.359,38.3881,38.1171,38.1171,33309.0
2023-01-17 10:20:00,39.36,39.48,39.36,39.46,13716.0,38.0977,38.2139,38.0977,38.1945,13716.0
2023-01-17 10:30:00,39.45,39.54,39.36,39.51,16282.0,38.1848,38.2719,38.0977,38.2429,16282.0
2023-01-17 10:40:00,39.51,39.57,39.43,39.52,13100.0,38.2429,38.301,38.1655,38.2526,13100.0
2023-01-17 10:50:00,39.52,39.53,39.37,39.41,11599.0,38.2526,38.2622,38.1074,38.1461,11599.0
2023-01-17 11:00:00,39.43,39.43,39.32,39.35,28435.0,38.1655,38.1655,38.059,38.088,28435.0
2023-01-17 11:10:00,39.35,39.37,39.28,39.37,15830.0,38.088,38.1074,38.0203,38.1074,15830.0
2023-01-17 11:20:00,39.37,39.43,39.26,39.4,22231.0,38.1074,38.1655,38.0009,38.1364,22231.0
2023-01-17 11:30:00,39.41,39.47,39.27,39.33,14775.0,38.1461,38.2042,38.0106,38.0687,14775.0
2023-01-17 11:40:00,39.33,39.37,39.26,39.35,19571.0,38.0687,38.1074,38.0009,38.088,19571.0
2023-01-17 11:50:00,39.35,39.38,39.31,39.35,18036.0,38.088,38.1171,38.0493,38.088,18036.0
2023-01-17 12:00:00,39.36,39.4,39.31,39.31,16877.0,38.0977,38.1364,38.0493,38.0493,16877.0
2023-01-17 12:10:00,39.3,39.33,39.27,39.27,21026.0,38.0396,38.0687,38.0106,38.0106,21026.0
2023-01-17 12:20:00,39.28,39.29,39.2,39.2,33435.0,38.0203,38.0299,37.9428,37.9428,33435.0
2023-01-17 12:30:00,39.2,39.26,39.18,39.23,20376.0,37.9428,38.0009,37.9235,37.9719,20376.0
2023-01-17 12:40:00,39.22,39.25,39.15,39.16,14801.0,37.9622,37.9912,37.8944,37.9041,14801.0
2023-01-17 12:50:00,39.15,39.22,39.13,39.22,18541.0,37.8944,37.9622,37.8751,37.9622,18541.0
2023-01-17 13:00:00,39.21,39.25,39.13,39.14,38508.0,37.9525,37.9912,37.8751,37.8848,38508.0
2023-01-17 13:10:00,39.14,39.15,39.09,39.09,12658.0,37.8848,37.8944,37.8364,37.8364,12658.0
2023-01-17 13:20:00,39.1,39.12,39.02,39.04,40848.0,37.846,37.8654,37.7686,37.788,40848.0
2023-01-17 13:30:00,39.03,39.05,39.02,39.03,11638.0,37.7783,37.7976,37.7686,37.7783,11638.0
2023-01-17 13:40:00,39.01,39.01,38.89,38.95,23456.0,37.7589,37.7589,37.6428,37.7009,23456.0
2023-01-17 13:50:00,38.94,38.99,38.9,38.91,7965.0,37.6912,37.7396,37.6525,37.6621,7965.0
2023-01-17 14:00:00,38.91,38.99,38.84,38.87,70797.0,37.6621,37.7396,37.5944,37.6234,70797.0
2023-01-17 14:10:00,38.84,38.86,38.78,38.85,22445.0,37.5944,37.6137,37.5363,37.6041,22445.0
2023-01-17 14:20:00,38.85,38.93,38.83,38.93,9299.0,37.6041,37.6815,37.5847,37.6815,9299.0
2023-01-17 14:30:00,38.94,39.03,38.94,39.02,7935.0,37.6912,37.7783,37.6912,37.7686,7935.0
2023-01-17 14:40:00,39.04,39.08,39.01,39.03,9152.0,37.788,37.8267,37.7589,37.7783,9152.0
2023-01-17 14:50:00,39.03,39.04,38.92,38.95,10476.0,37.7783,37.788,37.6718,37.7009,10476.0
2023-01-17 15:00:00,38.96,39.03,38.96,38.98,8645.0,37.7105,37.7783,37.7105,37.7299,8645.0
2023-01-17 15:10:00,38.99,39.08,38.95,39.03,14657.0,37.7396,37.8267,37.7009,37.7783,14657.0
2023-01-17 15:20:00,39.02,39.07,38.99,39.0,14322.0,37.7686,37.817,37.7396,37.7492,14322.0
2023-01-17 15:30:00,38.98,39.06,38.98,39.06,5317.0,37.7299,37.8073,37.7299,37.8073,5317.0
2023-01-17 15:40:00,39.06,39.14,39.05,39.1,54895.0,37.8073,37.8848,37.7976,37.846,54895.0
2023-01-17 15:50:00,39.1,39.16,39.05,39.14,174427.0,37.846,37.9041,37.7976,37.8848,174427.0
2023-01-18 09:30:00,39.86,40.14,39.78,39.86,102789.0,38.5817,38.8527,38.5042,38.5817,102789.0
2023-01-18 09:40:00,39.88,39.92,39.59,39.65,59780.0,38.601,38.6397,38.3203,38.3784,59780.0
2023-01-18 09:50:00,39.65,39.72,39.56,39.71,52901.0,38.3784,38.4462,38.2913,38.4365,52901.0
2023-01-18 10:00:00,39.76,39.76,39.53,39.56,16411.0,38.4849,38.4849,38.2622,38.2913,16411.0
2023-01-18 10:10:00,39.55,39.6,39.44,39.47,27537.0,38.2816,38.33,38.1751,38.2042,27537.0
2023-01-18 10:20:00,39.48,39.65,39.48,39.64,12331.0,38.2139,38.3784,38.2139,38.3687,12331.0
2023-01-18 10:30:00,39.66,39.66,39.45,39.45,10804.0,38.3881,38.3881,38.1848,38.1848,10804.0
2023-01-18 10:40:00,39.45,39.66,39.45,39.63,12942.0,38.1848,38.3881,38.1848,38.359,12942.0
2023-01-18 10:50:00,39.62,39.63,39.4,39.5,28687.0,38.3494,38.359,38.1364,38.2332,28687.0
2023-01-18 11:00:00,39.49,39.54,39.42,39.47,17421.0,38.2235,38.2719,38.1558,38.2042,17421.0
2023-01-18 11:10:00,39.47,39.5,39.4,39.46,15295.0,38.2042,38.2332,38.1364,38.1945,15295.0
2023-01-18 11:20:00,39.46,39.47,39.33,39.38,25786.0,38.1945,38.2042,38.0687,38.1171,25786.0
2023-01-18 11:30:00,39.37,39.37,39.2,39.24,15937.0,38.1074,38.1074,37.9428,37.9816,15937.0
2023-01-18 11:40:00,39.21,39.25,39.14,39.19,18890.0,37.9525,37.9912,37.8848,37.9332,18890.0
2023-01-18 11:50:00,39.18,39.19,39.11,39.15,33606.0,37.9235,37.9332,37.8557,37.8944,33606.0
2023-01-18 12:00:00,39.17,39.17,39.09,39.13,10847.0,37.9138,37.9138,37.8364,37.8751,10847.0
2023-01-18 12:10:00,39.12,39.12,38.91,38.92,35500.0,37.8654,37.8654,37.6621,37.6718,35500.0
2023-01-18 12:20:00,38.95,38.95,38.78,38.82,23432.0,37.7009,37.7009,37.5363,37.575,23432.0
2023-01-18 12:30:00,38.82,38.9,38.79,38.88,15711.0,37.575,37.6525,37.546,37.6331,15711.0
2023-01-18 12:40:00,38.87,38.9,38.86,38.9,3836.0,37.6234,37.6525,37.6137,37.6525,3836.0
2023-01-18 12:50:00,38.89,38.94,38.87,38.94,51162.0,37.6428,37.6912,37.6234,37.6912,51162.0
2023-01-18 13:00:00,38.94,39.01,38.92,38.95,8795.0,37.6912,37.7589,37.6718,37.7009,8795.0
2023-01-18 13:10:00,38.94,38.94,38.88,38.94,14627.0,37.6912,37.6912,37.6331,37.6912,14627.0
2023-01-18 13:20:00,38.93,38.94,38.87,38.93,9037.0,37.6815,37.6912,37.6234,37.6815,9037.0
2023-01-18 13:30:00,38.94,39.01,38.91,38.93,6232.0,37.6912,37.7589,37.6621,37.6815,6232.0
2023-01-18 13:40:00,38.95,39.02,38.93,38.97,6244.0,37.7009,37.7686,37.6815,37.7202,6244.0
2023-01-18 13:50:00,38.98,38.98,38.91,38.92,4982.0,37.7299,37.7299,37.6621,37.6718,4982.0
2023-01-18 14:00:00,38.9,38.9,38.83,38.84,5200.0,37.6525,37.6525,37.5847,37.5944,5200.0
2023-01-18 14:10:00,38.83,38.83,38.72,38.77,36494.0,37.5847,37.5847,37.4782,37.5266,36494.0
2023-01-18 14:20:00,38.77,38.93,38.77,38.93,8463.0,37.5266,37.6815,37.5266,37.6815,8463.0
2023-01-18 14:30:00,38.93,38.95,38.88,38.91,9663.0,37.6815,37.7009,37.6331,37.6621,9663.0
2023-01-18 14:40:00,38.92,38.97,38.91,38.95,6803.0,37.6718,37.7202,37.6621,37.7009,6803.0
2023-01-18 14:50:00,38.94,38.96,38.92,38.94,8609.0,37.6912,37.7105,37.6718,37.6912,8609.0
2023-01-18 15:00:00,38.91,38.91,38.76,38.77,19676.0,37.6621,37.6621,37.5169,37.5266,19676.0
2023-01-18 15:10:00,38.78,38.83,38.77,38.77,17337.0,37.5363,37.5847,37.5266,37.5266,17337.0
2023-01-18 15:20:00,38.76,38.81,38.75,38.75,13242.0,37.5169,37.5653,37.5073,37.5073,13242.0
2023-01-18 15:30:00,38.74,38.74,38.65,38.67,42669.0,37.4976,37.4976,37.4105,37.4298,42669.0
2023-01-18 15:40:00,38.66,38.74,38.66,38.68,35053.0,37.4202,37.4976,37.4202,37.4395,35053.0
2023-01-18 15:50:00,38.67,38.68,38.56,38.58,166962.0,37.4298,37.4395,37.3234,37.3427,166962.0
2023-01-19 09:30:00,38.88,39.02,38.65,38.98,66037.0,37.6331,37.7686,37.4105,37.7299,66037.0
2023-01-19 09:40:00,38.93,39.02,38.73,38.75,22742.0,37.6815,37.7686,37.4879,37.5073,22742.0
2023-01-19 09:50:00,38.77,39.07,38.77,38.98,42206.0,37.5266,37.817,37.5266,37.7299,42206.0
2023-01-19 10:00:00,38.97,39.13,38.89,39.09,17720.0,37.7202,37.8751,37.6428,37.8364,17720.0
2023-01-19 10:10:00,39.1,39.37,39.1,39.33,11727.0,37.846,38.1074,37.846,38.0687,11727.0
2023-01-19 10:20:00,39.31,39.45,39.31,39.44,11829.0,38.0493,38.1848,38.0493,38.1751,11829.0
2023-01-19 10:30:00,39.45,39.51,39.42,39.42,14112.0,38.1848,38.2429,38.1558,38.1558,14112.0
2023-01-19 10:40:00,39.46,39.49,39.24,39.24,21719.0,38.1945,38.2235,37.9816,37.9816,21719.0
2023-01-19 10:50:00,39.23,39.27,39.15,39.18,10161.0,37.9719,38.0106,37.8944,37.9235,10161.0
2023-01-19 11:00:00,39.18,39.26,39.09,39.26,11006.0,37.9235,38.0009,37.8364,38.0009,11006.0
2023-01-19 11:10:00,39.27,39.33,39.25,39.27,15206.0,38.0106,38.0687,37.9912,38.0106,15206.0
2023-01-19 11:20:00,39.27,39.27,39.18,39.27,7300.0,38.0106,38.0106,37.9235,38.0106,7300.0
2023-01-19 11:30:00,39.27,39.37,39.27,39.37,6818.0,38.0106,38.1074,38.0106,38.1074,6818.0
2023-01-19 11:40:00,39.38,39.39,39.24,39.29,8169.0,38.1171,38.1267,37.9816,38.0299,8169.0
2023-01-19 11:50:00,39.28,39.34,39.25,39.33,15917.0,38.0203,38.0783,37.9912,38.0687,15917.0
2023-01-19 12:00:00,39.36,39.55,39.36,39.48,46283.0,38.0977,38.2816,38.0977,38.2139,46283.0
2023-01-19 12:10:00,39.51,39.59,39.5,39.5,21568.0,38.2429,38.3203,38.2332,38.2332,21568.0
2023-01-19 12:20:00,39.49,39.49,39.29,39.35,7158.0,38.2235,38.2235,38.0299,38.088,7158.0
2023-01-19 12:30:00,39.38,39.4,39.31,39.37,6694.0,38.1171,38.1364,38.0493,38.1074,6694.0
2023-01-19 12:40:00,39.38,39.39,39.18,39.25,10043.0,38.1171,38.1267,37.9235,37.9912,10043.0
2023-01-19 12:50:00,39.28,39.3,39.22,39.3,15216.0,38.0203,38.0396,37.9622,38.0396,15216.0
2023-01-19 13:00:00,39.3,39.34,39.23,39.33,29565.0,38.0396,38.0783,37.9719,38.0687,29565.0
2023-01-19 13:10:00,39.32,39.38,39.24,39.35,6826.0,38.059,38.1171,37.9816,38.088,6826.0
2023-01-19 13:20:00,39.34,39.43,39.32,39.34,7105.0,38.0783,38.1655,38.059,38.0783,7105.0
2023-01-19 13:30:00,39.33,39.53,39.33,39.53,4736.0,38.0687,38.2622,38.0687,38.2622,4736.0
2023-01-19 13:40:00,39.53,39.57,39.48,39.52,13399.0,38.2622,38.301,38.2139,38.2526,13399.0
2023-01-19 13:50:00,39.51,39.6,39.51,39.6,9911.0,38.2429,38.33,38.2429,38.33,9911.0
2023-01-19 14:00:00,39.6,39.62,39.48,39.52,20383.0,38.33,38.3494,38.2139,38.2526,20383.0
2023-01-19 14:10:00,39.51,39.59,39.47,39.57,9718.0,38.2429,38.3203,38.2042,38.301,9718.0
2023-01-19 14:20:00,39.58,39.76,39.58,39.72,27714.0,38.3106,38.4849,38.3106,38.4462,27714.0
2023-01-19 14:30:00,39.74,39.87,39.73,39.8,19980.0,38.4655,38.5913,38.4558,38.5236,19980.0
2023-01-19 14:40:00,39.81,39.81,39.71,39.72,22631.0,38.5333,38.5333,38.4365,38.4462,22631.0
2023-01-19 14:50:00,39.73,39.73,39.68,39.7,8532.0,38.4558,38.4558,38.4074,38.4268,8532.0
2023-01-19 15:00:00,39.68,39.79,39.67,39.79,16759.0,38.4074,38.5139,38.3978,38.5139,16759.0
2023-01-19 15:10:00,39.79,39.86,39.78,39.78,21276.0,38.5139,38.5817,38.5042,38.5042,21276.0
2023-01-19 15:20:00,39.78,39.78,39.69,39.73,20245.0,38.5042,38.5042,38.4171,38.4558,20245.0
2023-01-19 15:30:00,39.72,39.72,39.63,39.69,21058.0,38.4462,38.4462,38.359,38.4171,21058.0
2023-01-19 15:40:00,39.69,39.72,39.6,39.66,69464.0,38.4171,38.4462,38.33,38.3881,69464.0
2023-01-19 15:50:00,39.66,39.7,39.58,39.59,128666.0,38.3881,38.4268,38.3106,38.3203,128666.0
2023-01-20 09:30:00,39.4,39.41,39.07,39.25,51388.0,38.1364,38.1461,37.817,37.9912,51388.0
2023-01-20 09:40:00,39.25,39.47,39.17,39.43,20590.0,37.9912,38.2042,37.9138,38.1655,20590.0
2023-01-20 09:50:00,39.43,39.56,39.31,39.44,13971.0,38.1655,38.2913,38.0493,38.1751,13971.0
2023-01-20 10:00:00,39.46,39.67,39.43,39.63,19623.0,38.1945,38.3978,38.1655,38.359,19623.0
2023-01-20 10:10:00,39.64,39.7,39.57,39.65,7764.0,38.3687,38.4268,38.301,38.3784,7764.0
2023-01-20 10:20:00,39.65,39.9,39.65,39.87,20033.0,38.3784,38.6204,38.3784,38.5913,20033.0
2023-01-20 10:30:00,39.88,39.9,39.68,39.75,13113.0,38.601,38.6204,38.4074,38.4752,13113.0
2023-01-20 10:40:00,39.75,39.78,39.59,39.64,14667.0,38.4752,38.5042,38.3203,38.3687,14667.0
2023-01-20 10:50:00,39.65,39.74,39.63,39.74,10934.0,38.3784,38.4655,38.359,38.4655,10934.0
2023-01-20 11:00:00,39.74,39.89,39.71,39.88,10977.0,38.4655,38.6107,38.4365,38.601,10977.0
2023-01-20 11:10:00,39.9,39.9,39.82,39.82,3860.0,38.6204,38.6204,38.5429,38.5429,3860.0
2023-01-20 11:20:00,39.76,39.83,39.72,39.82,5084.0,38.4849,38.5526,38.4462,38.5429,5084.0
2023-01-20 11:30:00,39.8,39.85,39.76,39.78,14095.0,38.5236,38.572,38.4849,38.5042,14095.0
2023-01-20 11:40:00,39.8,39.87,39.79,39.83,10951.0,38.5236,38.5913,38.5139,38.5526,10951.0
2023-01-20 11:50:00,39.81,39.81,39.72,39.74,3434.0,38.5333,38.5333,38.4462,38.4655,3434.0
2023-01-20 12:00:00,39.75,39.75,39.65,39.75,14489.0,38.4752,38.4752,38.3784,38.4752,14489.0
2023-01-20 12:10:00,39.74,39.78,39.71,39.77,7719.0,38.4655,38.5042,38.4365,38.4946,7719.0
2023-01-20 12:20:00,39.79,39.81,39.71,39.71,8173.0,38.5139,38.5333,38.4365,38.4365,8173.0
2023-01-20 12:30:00,39.74,39.79,39.7,39.79,4339.0,38.4655,38.5139,38.4268,38.5139,4339.0
2023-01-20 12:40:00,39.78,39.89,39.77,39.89,3834.0,38.5042,38.6107,38.4946,38.6107,3834.0
2023-01-20 12:50:00,39.88,39.88,39.79,39.8,8028.0,38.601,38.601,38.5139,38.5236,8028.0
2023-01-20 13:00:00,39.81,39.88,39.8,39.85,13146.0,38.5333,38.601,38.5236,38.572,13146.0
2023-01-20 13:10:00,39.84,39.9,39.75,39.83,8786.0,38.5623,38.6204,38.4752,38.5526,8786.0
2023-01-20 13:20:00,39.8,39.93,39.8,39.91,4500.0,38.5236,38.6494,38.5236,38.6301,4500.0
2023-01-20 13:30:00,39.91,40.05,39.91,40.01,13571.0,38.6301,38.7656,38.6301,38.7269,13571.0
2023-01-20 13:40:00,40.0,40.07,39.99,40.07,7367.0,38.7172,38.7849,38.7075,38.7849,7367.0
2023-01-20 13:50:00,40.06,40.1,40.03,40.07,8536.0,38.7753,38.814,38.7462,38.7849,8536.0
2023-01-20 14:00:00,40.08,40.09,40.06,40.09,8705.0,38.7946,38.8043,38.7753,38.8043,8705.0
2023-01-20 14:10:00,40.08,40.13,40.08,40.1,6079.0,38.7946,38.843,38.7946,38.814,6079.0
2023-01-20 14:20:00,40.11,40.22,40.11,40.21,86143.0,38.8236,38.9301,38.8236,38.9204,86143.0
2023-01-20 14:30:00,40.21,40.21,40.11,40.13,27858.0,38.9204,38.9204,38.8236,38.843,27858.0
2023-01-20 14:40:00,40.14,40.14,40.08,40.11,6977.0,38.8527,38.8527,38.7946,38.8236,6977.0
2023-01-20 14:50:00,40.11,40.11,40.03,40.09,10465.0,38.8236,38.8236,38.7462,38.8043,10465.0
2023-01-20 15:00:00,40.09,40.16,40.08,40.15,16524.0,38.8043,38.872,38.7946,38.8624,16524.0
2023-01-20 15:10:00,40.15,40.17,40.09,40.09,20295.0,38.8624,38.8817,38.8043,38.8043,20295.0
2023-01-20 15:20:00,40.06,40.14,40.03,40.13,23232.0,38.7753,38.8527,38.7462,38.843,23232.0
2023-01-20 15:30:00,40.13,40.14,40.03,40.06,24561.0,38.843,38.8527,38.7462,38.7753,24561.0
2023-01-20 15:40:00,40.05,40.17,40.05,40.16,85676.0,38.7656,38.8817,38.7656,38.872,85676.0
2023-01-20 15:50:00,40.16,40.3,40.15,40.28,279368.0,38.872,39.0076,38.8624,38.9882,279368.0
2023-01-23 09:30:00,39.56,39.83,39.56,39.81,86307.0,38.2913,38.5526,38.2913,38.5333,86307.0
2023-01-23 09:40:00,39.76,39.83,39.61,39.79,54309.0,38.4849,38.5526,38.3397,38.5139,54309.0
2023-01-23 09:50:00,39.79,39.88,39.68,39.7,29497.0,38.5139,38.601,38.4074,38.4268,29497.0
2023-01-23 10:00:00,39.68,39.71,39.41,39.41,39045.0,38.4074,38.4365,38.1461,38.1461,39045.0
2023-01-23 10:10:00,39.41,39.49,39.35,39.37,21561.0,38.1461,38.2235,38.088,38.1074,21561.0
2023-01-23 10:20:00,39.39,39.62,39.32,39.57,59478.0,38.1267,38.3494,38.059,38.301,59478.0
2023-01-23 10:30:00,39.55,39.63,39.5,39.51,19346.0,38.2816,38.359,38.2332,38.2429,19346.0
2023-01-23 10:40:00,39.55,39.62,39.48,39.62,11397.0,38.2816,38.3494,38.2139,38.3494,11397.0
2023-01-23 10:50:00,39.62,39.63,39.5,39.56,29574.0,38.3494,38.359,38.2332,38.2913,29574.0
2023-01-23 11:00:00,39.56,39.84,39.55,39.84,28551.0,38.2913,38.5623,38.2816,38.5623,28551.0
2023-01-23 11:10:00,39.84,39.85,39.64,39.75,14542.0,38.5623,38.572,38.3687,38.4752,14542.0
2023-01-23 11:20:00,39.74,39.77,39.65,39.65,11438.0,38.4655,38.4946,38.3784,38.3784,11438.0
2023-01-23 11:30:00,39.65,39.71,39.64,39.65,11018.0,38.3784,38.4365,38.3687,38.3784,11018.0
2023-01-23 11:40:00,39.65,39.65,39.59,39.62,28704.0,38.3784,38.3784,38.3203,38.3494,28704.0
2023-01-23 11:50:00,39.61,39.69,39.57,39.68,10234.0,38.3397,38.4171,38.301,38.4074,10234.0
2023-01-23 12:00:00,39.69,39.79,39.67,39.67,10326.0,38.4171,38.5139,38.3978,38.3978,10326.0
2023-01-23 12:10:00,39.68,39.75,39.67,39.74,10443.0,38.4074,38.4752,38.3978,38.4655,10443.0
2023-01-23 12:20:00,39.74,39.78,39.72,39.75,8640.0,38.4655,38.5042,38.4462,38.4752,8640.0
2023-01-23 12:30:00,39.74,39.76,39.66,39.67,9188.0,38.4655,38.4849,38.3881,38.3978,9188.0
2023-01-23 12:40:00,39.71,39.72,39.67,39.71,3525.0,38.4365,38.4462,38.3978,38.4365,3525.0
2023-01-23 12:50:00,39.71,39.74,39.68,39.74,5495.0,38.4365,38.4655,38.4074,38.4655,5495.0
2023-01-23 13:00:00,39.74,39.81,39.74,39.81,7715.0,38.4655,38.5333,38.4655,38.5333,7715.0
2023-01-23 13:10:00,39.81,40.07,39.81,40.05,24482.0,38.5333,38.7849,38.5333,38.7656,24482.0
2023-01-23 13:20:00,40.05,40.06,39.98,40.03,11596.0,38.7656,38.7753,38.6978,38.7462,11596.0
2023-01-23 13:30:00,40.03,40.06,40.03,40.06,5757.0,38.7462,38.7753,38.7462,38.7753,5757.0
2023-01-23 13:40:00,40.05,40.1,40.03,40.09,4320.0,38.7656,38.814,38.7462,38.8043,4320.0
2023-01-23 13:50:00,40.09,40.09,39.98,39.98,7714.0,38.8043,38.8043,38.6978,38.6978,7714.0
2023-01-23 14:00:00,39.98,39.98,39.9,39.9,5009.0,38.6978,38.6978,38.6204,38.6204,5009.0
2023-01-23 14:10:00,39.9,39.92,39.84,39.88,6520.0,38.6204,38.6397,38.5623,38.601,6520.0
2023-01-23 14:20:00,39.87,39.91,39.81,39.81,4500.0,38.5913,38.6301,38.5333,38.5333,4500.0
2023-01-23 14:30:00,39.82,39.84,39.75,39.77,7658.0,38.5429,38.5623,38.4752,38.4946,7658.0
2023-01-23 14:40:00,39.77,39.82,39.75,39.77,7461.0,38.4946,38.5429,38.4752,38.4946,7461.0
2023-01-23 14:50:00,39.77,39.82,39.72,39.82,13344.0,38.4946,38.5429,38.4462,38.5429,13344.0
2023-01-23 15:00:00,39.8,39.84,39.78,39.84,6857.0,38.5236,38.5623,38.5042,38.5623,6857.0
2023-01-23 15:10:00,39.81,39.95,39.81,39.95,9125.0,38.5333,38.6688,38.5333,38.6688,9125.0
2023-01-23 15:20:00,39.95,39.98,39.86,39.9,11841.0,38.6688,38.6978,38.5817,38.6204,11841.0
2023-01-23 15:30:00,39.89,40.0,39.88,39.99,15771.0,38.6107,38.7172,38.601,38.7075,15771.0
2023-01-23 15:40:00,39.97,40.02,39.94,39.97,20373.0,38.6881,38.7365,38.6591,38.6881,20373.0
2023-01-23 15:50:00,39.98,40.04,39.94,40.03,63471.0,38.6978,38.7559,38.6591,38.7462,63471.0
2023-01-24 09:30:00,39.86,40.06,39.86,39.9,51322.0,38.5817,38.7753,38.5817,38.6204,51322.0
2023-01-24 09:40:00,39.91,40.01,39.79,39.88,26953.0,38.6301,38.7269,38.5139,38.601,26953.0
2023-01-24 09:50:00,39.82,39.89,39.62,39.64,15830.0,38.5429,38.6107,38.3494,38.3687,15830.0
2023-01-24 10:00:00,39.63,39.68,39.35,39.51,49702.0,38.359,38.4074,38.088,38.2429,49702.0
2023-01-24 10:10:00,39.52,39.91,39.49,39.75,11338.0,38.2526,38.6301,38.2235,38.4752,11338.0
2023-01-24 10:20:00,39.85,40.05,39.84,40.05,8267.0,38.572,38.7656,38.5623,38.7656,8267.0
2023-01-24 10:30:00,40.05,40.14,40.04,40.13,15049.0,38.7656,38.8527,38.7559,38.843,15049.0
2023-01-24 10:40:00,40.12,40.43,40.12,40.37,31323.0,38.8333,39.1334,38.8333,39.0753,31323.0
2023-01-24 10:50:00,40.36,40.47,40.34,40.36,32114.0,39.0656,39.1721,39.0463,39.0656,32114.0
2023-01-24 11:00:00,40.36,40.38,40.26,40.34,14878.0,39.0656,39.085,38.9688,39.0463,14878.0
2023-01-24 11:10:00,40.34,40.34,40.25,40.29,30397.0,39.0463,39.0463,38.9592,38.9979,30397.0
2023-01-24 11:20:00,40.29,40.45,40.28,40.45,5439.0,38.9979,39.1527,38.9882,39.1527,5439.0
2023-01-24 11:30:00,40.47,40.47,40.27,40.29,6851.0,39.1721,39.1721,38.9785,38.9979,6851.0
2023-01-24 11:40:00,40.27,40.27,40.14,40.15,5956.0,38.9785,38.9785,38.8527,38.8624,5956.0
2023-01-24 11:50:00,40.15,40.16,40.1,40.12,6864.0,38.8624,38.872,38.814,38.8333,6864.0
2023-01-24 12:00:00,40.12,40.23,40.12,40.2,5490.0,38.8333,38.9398,38.8333,38.9108,5490.0
2023-01-24 12:10:00,40.18,40.23,40.13,40.15,4138.0,38.8914,38.9398,38.843,38.8624,4138.0
2023-01-24 12:20:00,40.12,40.13,40.03,40.12,9581.0,38.8333,38.843,38.7462,38.8333,9581.0
2023-01-24 12:30:00,40.12,40.17,40.09,40.16,4000.0,38.8333,38.8817,38.8043,38.872,4000.0
2023-01-24 12:40:00,40.16,40.19,40.13,40.14,6440.0,38.872,38.9011,38.843,38.8527,6440.0
2023-01-24 12:50:00,40.13,40.24,40.12,40.22,7406.0,38.843,38.9495,38.8333,38.9301,7406.0
2023-01-24 13:00:00,40.22,40.28,40.22,40.26,5621.0,38.9301,38.9882,38.9301,38.9688,5621.0
2023-01-24 13:10:00,40.26,40.32,40.2,40.21,9275.0,38.9688,39.0269,38.9108,38.9204,9275.0
2023-01-24 13:20:00,40.2,40.25,40.17,40.25,6597.0,38.9108,38.9592,38.8817,38.9592,6597.0
2023-01-24 13:30:00,40.26,40.3,40.23,40.28,5734.0,38.9688,39.0076,38.9398,38.9882,5734.0
2023-01-24 13:40:00,40.27,40.33,40.26,40.3,4900.0,38.9785,39.0366,38.9688,39.0076,4900.0
2023-01-24 13:50:00,40.3,40.34,40.28,40.31,5883.0,39.0076,39.0463,38.9882,39.0172,5883.0
2023-01-24 14:00:00,40.32,40.42,40.27,40.41,8861.0,39.0269,39.1237,38.9785,39.114,8861.0
2023-01-24 14:10:00,40.42,40.49,40.42,40.48,6147.0,39.1237,39.1915,39.1237,39.1818,6147.0
2023-01-24 14:20:00,40.47,40.54,40.47,40.53,3187.0,39.1721,39.2399,39.1721,39.2302,3187.0
2023-01-24 14:30:00,40.56,40.68,40.56,40.68,9866.0,39.2592,39.3754,39.2592,39.3754,9866.0
2023-01-24 14:40:00,40.66,40.72,40.62,40.62,6680.0,39.356,39.4141,39.3173,39.3173,6680.0
2023-01-24 14:50:00,40.62,40.68,40.6,40.67,5449.0,39.3173,39.3754,39.2979,39.3657,5449.0
2023-01-24 15:00:00,40.67,40.71,40.63,40.68,11301.0,39.3657,39.4044,39.327,39.3754,11301.0
2023-01-24 15:10:00,40.69,40.72,40.62,40.7,22964.0,39.385,39.4141,39.3173,39.3947,22964.0
2023-01-24 15:20:00,40.72,40.72,40.54,40.59,28998.0,39.4141,39.4141,39.2399,39.2883,28998.0
2023-01-24 15:30:00,40.58,40.63,40.57,40.62,11906.0,39.2786,39.327,39.2689,39.3173,11906.0
2023-01-24 15:40:00,40.62,40.68,40.58,40.6,68223.0,39.3173,39.3754,39.2786,39.2979,68223.0
2023-01-24 15:50:00,40.6,40.72,40.6,40.63,145032.0,39.2979,39.4141,39.2979,39.327,145032.0
2023-01-25 09:30:00,39.99,40.26,39.91,40.21,56388.0,38.7075,38.9688,38.6301,38.9204,56388.0
2023-01-25 09:40:00,40.21,40.52,40.21,40.41,36085.0,38.9204,39.2205,38.9204,39.114,36085.0
2023-01-25 09:50:00,40.41,40.49,40.33,40.4,29864.0,39.114,39.1915,39.0366,39.1043,29864.0
2023-01-25 10:00:00,40.4,40.74,40.3,40.59,29872.0,39.1043,39.4334,39.0076,39.2883,29872.0
2023-01-25 10:10:00,40.58,40.61,40.38,40.39,11296.0,39.2786,39.3076,39.085,39.0947,11296.0
2023-01-25 10:20:00,40.36,40.37,40.17,40.26,14460.0,39.0656,39.0753,38.8817,38.9688,14460.0
2023-01-25 10:30:00,40.26,40.32,40.1,40.11,10588.0,38.9688,39.0269,38.814,38.8236,10588.0
2023-01-25 10:40:00,40.09,40.44,40.07,40.36,14146.0,38.8043,39.1431,38.7849,39.0656,14146.0
2023-01-25 10:50:00,40.35,40.45,40.27,40.42,8787.0,39.056,39.1527,38.9785,39.1237,8787.0
2023-01-25 11:00:00,40.42,40.51,40.25,40.25,10476.0,39.1237,39.2108,38.9592,38.9592,10476.0
2023-01-25 11:10:00,40.26,40.49,40.23,40.49,16935.0,38.9688,39.1915,38.9398,39.1915,16935.0
2023-01-25 11:20:00,40.49,40.57,40.48,40.51,20104.0,39.1915,39.2689,39.1818,39.2108,20104.0
2023-01-25 11:30:00,40.52,40.55,40.48,40.5,26567.0,39.2205,39.2495,39.1818,39.2011,26567.0
2023-01-25 11:40:00,40.49,40.58,40.42,40.45,7688.0,39.1915,39.2786,39.1237,39.1527,7688.0
2023-01-25 11:50:00,40.42,40.55,40.41,40.53,8727.0,39.1237,39.2495,39.114,39.2302,8727.0
2023-01-25 12:00:00,40.55,40.55,40.46,40.54,7300.0,39.2495,39.2495,39.1624,39.2399,7300.0
2023-01-25 12:10:00,40.55,40.6,40.49,40.58,5600.0,39.2495,39.2979,39.1915,39.2786,5600.0
2023-01-25 12:20:00,40.57,40.62,40.57,40.59,5800.0,39.2689,39.3173,39.2689,39.2883,5800.0
2023-01-25 12:30:00,40.59,40.72,40.59,40.69,23170.0,39.2883,39.4141,39.2883,39.385,23170.0
2023-01-25 12:40:00,40.69,40.72,40.69,40.7,7292.0,39.385,39.4141,39.385,39.3947,7292.0
2023-01-25 12:50:00,40.72,40.72,40.67,40.68,6564.0,39.4141,39.4141,39.3657,39.3754,6564.0
2023-01-25 13:00:00,40.68,40.79,40.68,40.79,14697.0,39.3754,39.4818,39.3754,39.4818,14697.0
2023-01-25 13:10:00,40.78,40.83,40.77,40.82,14600.0,39.4722,39.5206,39.4625,39.5109,14600.0
2023-01-25 13:20:00,40.82,40.97,40.8,40.94,19776.0,39.5109,39.6561,39.4915,39.627,19776.0
2023-01-25 13:30:00,40.93,40.95,40.82,40.84,4378.0,39.6174,39.6367,39.5109,39.5302,4378.0
2023-01-25 13:40:00,40.82,40.86,40.79,40.85,7143.0,39.5109,39.5496,39.4818,39.5399,7143.0
2023-01-25 13:50:00,40.85,40.91,40.82,40.82,4858.0,39.5399,39.598,39.5109,39.5109,4858.0
2023-01-25 14:00:00,40.83,40.88,40.8,40.85,4800.0,39.5206,39.569,39.4915,39.5399,4800.0
2023-01-25 14:10:00,40.85,40.91,40.83,40.89,7252.0,39.5399,39.598,39.5206,39.5786,7252.0
2023-01-25 14:20:00,40.9,40.9,40.81,40.82,7404.0,39.5883,39.5883,39.5012,39.5109,7404.0
2023-01-25 14:30:00,40.82,40.94,40.81,40.92,7806.0,39.5109,39.627,39.5012,39.6077,7806.0
2023-01-25 14:40:00,40.92,40.96,40.92,40.95,4390.0,39.6077,39.6464,39.6077,39.6367,4390.0
2023-01-25 14:50:00,40.95,40.96,40.9,40.94,5854.0,39.6367,39.6464,39.5883,39.627,5854.0
2023-01-25 15:00:00,40.94,41.11,40.94,41.08,28943.0,39.627,39.7916,39.627,39.7625,28943.0
2023-01-25 15:10:00,41.09,41.1,40.97,41.02,14084.0,39.7722,39.7819,39.6561,39.7045,14084.0
2023-01-25 15:20:00,41.02,41.02,40.97,41.01,7342.0,39.7045,39.7045,39.6561,39.6948,7342.0
2023-01-25 15:30:00,41.02,41.07,40.99,41.01,34211.0,39.7045,39.7529,39.6754,39.6948,34211.0
2023-01-25 15:40:00,41.01,41.13,41.01,41.12,46939.0,39.6948,39.8109,39.6948,39.8013,46939.0
2023-01-25 15:50:00,41.12,41.16,41.07,41.1,117817.0,39.8013,39.84,39.7529,39.7819,117817.0
2023-01-26 09:30:00,40.92,40.94,40.67,40.69,76751.0,39.6077,39.627,39.3657,39.385,76751.0
2023-01-26 09:40:00,40.7,40.76,40.47,40.53,49513.0,39.3947,39.4528,39.1721,39.2302,49513.0
2023-01-26 09:50:00,40.51,40.54,40.36,40.47,69717.0,39.2108,39.2399,39.0656,39.1721,69717.0
2023-01-26 10:00:00,40.53,40.58,40.38,40.47,54524.0,39.2302,39.2786,39.085,39.1721,54524.0
2023-01-26 10:10:00,40.47,40.47,40.29,40.38,12573.0,39.1721,39.1721,38.9979,39.085,12573.0
2023-01-26 10:20:00,40.39,40.42,40.33,40.37,6782.0,39.0947,39.1237,39.0366,39.0753,6782.0
2023-01-26 10:30:00,40.37,40.51,40.17,40.19,29469.0,39.0753,39.2108,38.8817,38.9011,29469.0
2023-01-26 10:40:00,40.18,40.3,40.12,40.16,23051.0,38.8914,39.0076,38.8333,38.872,23051.0
2023-01-26 10:50:00,40.17,40.17,39.88,39.94,32709.0,38.8817,38.8817,38.601,38.6591,32709.0
2023-01-26 11:00:00,39.92,40.0,39.86,39.97,21223.0,38.6397,38.7172,38.5817,38.6881,21223.0
2023-01-26 11:10:00,40.01,40.09,39.89,39.97,21593.0,38.7269,38.8043,38.6107,38.6881,21593.0
2023-01-26 11:20:00,39.97,40.13,39.82,40.12,28497.0,38.6881,38.843,38.5429,38.8333,28497.0
2023-01-26 11:30:00,40.11,40.11,39.98,40.0,14918.0,38.8236,38.8236,38.6978,38.7172,14918.0
2023-01-26 11:40:00,39.99,40.09,39.96,40.08,9438.0,38.7075,38.8043,38.6785,38.7946,9438.0
2023-01-26 11:50:00,40.08,40.15,40.04,40.11,9787.0,38.7946,38.8624,38.7559,38.8236,9787.0
2023-01-26 12:00:00,40.12,40.26,40.11,40.26,15608.0,38.8333,38.9688,38.8236,38.9688,15608.0
2023-01-26 12:10:00,40.26,40.27,40.19,40.19,4869.0,38.9688,38.9785,38.9011,38.9011,4869.0
2023-01-26 12:20:00,40.2,40.21,40.08,40.11,5453.0,38.9108,38.9204,38.7946,38.8236,5453.0
2023-01-26 12:30:00,40.13,40.13,40.08,40.11,3911.0,38.843,38.843,38.7946,38.8236,3911.0
2023-01-26 12:40:00,40.13,40.13,39.99,39.99,16275.0,38.843,38.843,38.7075,38.7075,16275.0
2023-01-26 12:50:00,40.0,40.07,40.0,40.01,21469.0,38.7172,38.7849,38.7172,38.7269,21469.0
2023-01-26 13:00:00,40.02,40.09,39.98,40.09,12225.0,38.7365,38.8043,38.6978,38.8043,12225.0
2023-01-26 13:10:00,40.11,40.16,40.08,40.13,13960.0,38.8236,38.872,38.7946,38.843,13960.0
2023-01-26 13:20:00,40.14,40.2,40.12,40.18,7766.0,38.8527,38.9108,38.8333,38.8914,7766.0
2023-01-26 13:30:00,40.2,40.27,40.2,40.27,4506.0,38.9108,38.9785,38.9108,38.9785,4506.0
2023-01-26 13:40:00,40.27,40.3,40.21,40.21,9618.0,38.9785,39.0076,38.9204,38.9204,9618.0
2023-01-26 13:50:00,40.21,40.21,40.08,40.09,6627.0,38.9204,38.9204,38.7946,38.8043,6627.0
2023-01-26 14:00:00,40.06,40.06,39.99,40.03,9986.0,38.7753,38.7753,38.7075,38.7462,9986.0
2023-01-26 14:10:00,40.02,40.2,40.02,40.2,9165.0,38.7365,38.9108,38.7365,38.9108,9165.0
2023-01-26 14:20:00,40.2,40.29,40.17,40.18,9845.0,38.9108,38.9979,38.8817,38.8914,9845.0
2023-01-26 14:30:00,40.19,40.23,40.17,40.19,5247.0,38.9011,38.9398,38.8817,38.9011,5247.0
2023-01-26 14:40:00,40.21,40.26,40.18,40.24,4259.0,38.9204,38.9688,38.8914,38.9495,4259.0
2023-01-26 14:50:00,40.25,40.27,40.22,40.27,6267.0,38.9592,38.9785,38.9301,38.9785,6267.0
2023-01-26 15:00:00,40.26,40.27,40.17,40.18,11091.0,38.9688,38.9785,38.8817,38.8914,11091.0
2023-01-26 15:10:00,40.17,40.23,40.16,40.21,14314.0,38.8817,38.9398,38.872,38.9204,14314.0
2023-01-26 15:20:00,40.22,40.22,40.18,40.18,9630.0,38.9301,38.9301,38.8914,38.8914,9630.0
2023-01-26 15:30:00,40.16,40.22,40.14,40.22,21519.0,38.872,38.9301,38.8527,38.9301,21519.0
2023-01-26 15:40:00,40.23,40.27,40.2,40.26,45707.0,38.9398,38.9785,38.9108,38.9688,45707.0
2023-01-26 15:50:00,40.26,40.31,40.24,40.29,117852.0,38.9688,39.0172,38.9495,38.9979,117852.0
2023-01-27 09:30:00,39.92,39.95,39.68,39.8,92373.0,38.6397,38.6688,38.4074,38.5236,92373.0
2023-01-27 09:40:00,39.79,39.95,39.75,39.85,34205.0,38.5139,38.6688,38.4752,38.572,34205.0
2023-01-27 09:50:00,39.85,39.91,39.77,39.79,20028.0,38.572,38.6301,38.4946,38.5139,20028.0
2023-01-27 10:00:00,39.85,40.02,39.76,39.97,18360.0,38.572,38.7365,38.4849,38.6881,18360.0
2023-01-27 10:10:00,39.95,39.98,39.82,39.82,22644.0,38.6688,38.6978,38.5429,38.5429,22644.0
2023-01-27 10:20:00,39.82,39.85,39.73,39.78,96788.0,38.5429,38.572,38.4558,38.5042,96788.0
2023-01-27 10:30:00,39.75,39.79,39.62,39.62,17096.0,38.4752,38.5139,38.3494,38.3494,17096.0
2023-01-27 10:40:00,39.61,39.64,39.32,39.41,37260.0,38.3397,38.3687,38.059,38.1461,37260.0
2023-01-27 10:50:00,39.4,39.45,39.3,39.41,23327.0,38.1364,38.1848,38.0396,38.1461,23327.0
2023-01-27 11:00:00,39.41,39.51,39.4,39.51,19392.0,38.1461,38.2429,38.1364,38.2429,19392.0
2023-01-27 11:10:00,39.52,39.64,39.5,39.64,32287.0,38.2526,38.3687,38.2332,38.3687,32287.0
2023-01-27 11:20:00,39.65,39.69,39.55,39.57,14800.0,38.3784,38.4171,38.2816,38.301,14800.0
2023-01-27 11:30:00,39.56,39.62,39.52,39.52,61104.0,38.2913,38.3494,38.2526,38.2526,61104.0
2023-01-27 11:40:00,39.52,39.66,39.51,39.55,69844.0,38.2526,38.3881,38.2429,38.2816,69844.0
2023-01-27 11:50:00,39.56,39.58,39.46,39.46,12712.0,38.2913,38.3106,38.1945,38.1945,12712.0
2023-01-27 12:00:00,39.45,39.53,39.45,39.49,8122.0,38.1848,38.2622,38.1848,38.2235,8122.0
2023-01-27 12:10:00,39.5,39.59,39.5,39.57,10176.0,38.2332,38.3203,38.2332,38.301,10176.0
2023-01-27 12:20:00,39.56,39.56,39.43,39.43,9370.0,38.2913,38.2913,38.1655,38.1655,9370.0
2023-01-27 12:30:00,39.45,39.57,39.45,39.57,12750.0,38.1848,38.301,38.1848,38.301,12750.0
2023-01-27 12:40:00,39.57,39.57,39.5,39.5,21490.0,38.301,38.301,38.2332,38.2332,21490.0
2023-01-27 12:50:00,39.5,39.54,39.49,39.5,20025.0,38.2332,38.2719,38.2235,38.2332,20025.0
2023-01-27 13:00:00,39.52,39.54,39.46,39.47,4692.0,38.2526,38.2719,38.1945,38.2042,4692.0
2023-01-27 13:10:00,39.46,39.52,39.46,39.51,10354.0,38.1945,38.2526,38.1945,38.2429,10354.0
2023-01-27 13:20:00,39.5,39.55,39.5,39.52,7836.0,38.2332,38.2816,38.2332,38.2526,7836.0
2023-01-27 13:30:00,39.53,39.61,39.53,39.6,7094.0,38.2622,38.3397,38.2622,38.33,7094.0
2023-01-27 13:40:00,39.6,39.65,39.57,39.65,6592.0,38.33,38.3784,38.301,38.3784,6592.0
2023-01-27 13:50:00,39.64,39.65,39.59,39.63,3992.0,38.3687,38.3784,38.3203,38.359,3992.0
2023-01-27 14:00:00,39.63,39.73,39.63,39.71,8207.0,38.359,38.4558,38.359,38.4365,8207.0
2023-01-27 14:10:00,39.7,39.71,39.65,39.66,11726.0,38.4268,38.4365,38.3784,38.3881,11726.0
2023-01-27 14:20:00,39.66,39.69,39.62,39.68,14449.0,38.3881,38.4171,38.3494,38.4074,14449.0
2023-01-27 14:30:00,39.69,39.72,39.66,39.72,7380.0,38.4171,38.4462,38.3881,38.4462,7380.0
2023-01-27 14:40:00,39.71,39.71,39.65,39.69,7508.0,38.4365,38.4365,38.3784,38.4171,7508.0
2023-01-27 14:50:00,39.69,39.69,39.63,39.64,4677.0,38.4171,38.4171,38.359,38.3687,4677.0
2023-01-27 15:00:00,39.64,39.7,39.64,39.66,6280.0,38.3687,38.4268,38.3687,38.3881,6280.0
2023-01-27 15:10:00,39.66,39.67,39.6,39.64,12837.0,38.3881,38.3978,38.33,38.3687,12837.0
2023-01-27 15:20:00,39.63,39.63,39.58,39.59,9374.0,38.359,38.359,38.3106,38.3203,9374.0
2023-01-27 15:30:00,39.6,39.6,39.55,39.56,13659.0,38.33,38.33,38.2816,38.2913,13659.0
2023-01-27 15:40:00,39.56,39.57,39.51,39.51,23963.0,38.2913,38.301,38.2429,38.2429,23963.0
2023-01-27 15:50:00,39.52,39.57,39.48,39.52,63486.0,38.2526,38.301,38.2139,38.2526,63486.0
2023-01-30 09:30:00,39.29,39.3,39.14,39.18,91567.0,38.0299,38.0396,37.8848,37.9235,91567.0
2023-01-30 09:40:00,39.18,39.42,39.16,39.39,21028.0,37.9235,38.1558,37.9041,38.1267,21028.0
2023-01-30 09:50:00,39.38,39.43,39.21,39.22,12360.0,38.1171,38.1655,37.9525,37.9622,12360.0
2023-01-30 10:00:00,39.22,39.38,39.22,39.26,8631.0,37.9622,38.1171,37.9622,38.0009,8631.0
2023-01-30 10:10:00,39.28,39.42,39.25,39.42,5102.0,38.0203,38.1558,37.9912,38.1558,5102.0
2023-01-30 10:20:00,39.42,39.46,39.35,39.42,5524.0,38.1558,38.1945,38.088,38.1558,5524.0
2023-01-30 10:30:00,39.43,39.44,39.26,39.27,16251.0,38.1655,38.1751,38.0009,38.0106,16251.0
2023-01-30 10:40:00,39.26,39.27,39.12,39.2,7401.0,38.0009,38.0106,37.8654,37.9428,7401.0
2023-01-30 10:50:00,39.21,39.25,39.17,39.24,7169.0,37.9525,37.9912,37.9138,37.9816,7169.0
2023-01-30 11:00:00,39.24,39.26,39.13,39.18,9815.0,37.9816,38.0009,37.8751,37.9235,9815.0
2023-01-30 11:10:00,39.17,39.23,39.13,39.22,42583.0,37.9138,37.9719,37.8751,37.9622,42583.0
2023-01-30 11:20:00,39.2,39.21,39.12,39.2,6827.0,37.9428,37.9525,37.8654,37.9428,6827.0
2023-01-30 11:30:00,39.2,39.23,39.15,39.2,26723.0,37.9428,37.9719,37.8944,37.9428,26723.0
2023-01-30 11:40:00,39.2,39.29,39.19,39.28,6904.0,37.9428,38.0299,37.9332,38.0203,6904.0
2023-01-30 11:50:00,39.29,39.33,39.24,39.33,4860.0,38.0299,38.0687,37.9816,38.0687,4860.0
2023-01-30 12:00:00,39.32,39.33,39.29,39.29,4100.0,38.059,38.0687,38.0299,38.0299,4100.0
2023-01-30 12:10:00,39.27,39.27,39.19,39.21,4603.0,38.0106,38.0106,37.9332,37.9525,4603.0
2023-01-30 12:20:00,39.22,39.23,39.11,39.14,2500.0,37.9622,37.9719,37.8557,37.8848,2500.0
2023-01-30 12:30:00,39.13,39.17,39.09,39.15,12550.0,37.8751,37.9138,37.8364,37.8944,12550.0
2023-01-30 12:40:00,39.16,39.22,39.12,39.13,7887.0,37.9041,37.9622,37.8654,37.8751,7887.0
2023-01-30 12:50:00,39.09,39.12,39.09,39.11,2672.0,37.8364,37.8654,37.8364,37.8557,2672.0
2023-01-30 13:00:00,39.14,39.15,39.09,39.1,4900.0,37.8848,37.8944,37.8364,37.846,4900.0
2023-01-30 13:10:00,39.08,39.16,39.06,39.16,2757.0,37.8267,37.9041,37.8073,37.9041,2757.0
2023-01-30 13:20:00,39.15,39.16,39.1,39.11,3748.0,37.8944,37.9041,37.846,37.8557,3748.0
2023-01-30 13:30:00,39.08,39.08,39.04,39.05,7647.0,37.8267,37.8267,37.788,37.7976,7647.0
2023-01-30 13:40:00,39.05,39.05,39.0,39.03,34739.0,37.7976,37.7976,37.7492,37.7783,34739.0
2023-01-30 13:50:00,39.02,39.02,38.99,39.01,15072.0,37.7686,37.7686,37.7396,37.7589,15072.0
2023-01-30 14:00:00,39.01,39.03,38.98,38.98,14892.0,37.7589,37.7783,37.7299,37.7299,14892.0
2023-01-30 14:10:00,38.98,39.0,38.93,39.0,12829.0,37.7299,37.7492,37.6815,37.7492,12829.0
2023-01-30 14:20:00,38.99,39.03,38.96,38.99,10435.0,37.7396,37.7783,37.7105,37.7396,10435.0
2023-01-30 14:30:00,38.98,38.98,38.91,38.95,7030.0,37.7299,37.7299,37.6621,37.7009,7030.0
2023-01-30 14:40:00,38.97,38.98,38.89,38.92,7165.0,37.7202,37.7299,37.6428,37.6718,7165.0
2023-01-30 14:50:00,38.92,38.92,38.85,38.91,8605.0,37.6718,37.6718,37.6041,37.6621,8605.0
2023-01-30 15:00:00,38.91,38.97,38.89,38.89,5984.0,37.6621,37.7202,37.6428,37.6428,5984.0
2023-01-30 15:10:00,38.9,38.95,38.83,38.84,27512.0,37.6525,37.7009,37.5847,37.5944,27512.0
2023-01-30 15:20:00,38.86,38.88,38.82,38.82,5560.0,37.6137,37.6331,37.575,37.575,5560.0
2023-01-30 15:30:00,38.82,38.97,38.82,38.95,17883.0,37.575,37.7202,37.575,37.7009,17883.0
2023-01-30 15:40:00,38.96,38.97,38.86,38.88,20648.0,37.7105,37.7202,37.6137,37.6331,20648.0
2023-01-30 15:50:00,38.88,38.91,38.79,38.81,93513.0,37.6331,37.6621,37.546,37.5653,93513.0
2023-01-31 09:30:00,38.54,38.59,38.37,38.4,78096.0,37.304,37.3524,37.1395,37.1685,78096.0
2023-01-31 09:40:00,38.4,38.66,38.4,38.66,22192.0,37.1685,37.4202,37.1685,37.4202,22192.0
2023-01-31 09:50:00,38.66,38.7,38.54,38.57,12530.0,37.4202,37.4589,37.304,37.333,12530.0
2023-01-31 10:00:00,38.6,38.69,38.44,38.45,17701.0,37.3621,37.4492,37.2072,37.2169,17701.0
2023-01-31 10:10:00,38.43,38.57,38.41,38.52,27344.0,37.1975,37.333,37.1782,37.2846,27344.0
2023-01-31 10:20:00,38.53,38.59,38.46,38.52,18936.0,37.2943,37.3524,37.2266,37.2846,18936.0
2023-01-31 10:30:00,38.53,38.84,38.53,38.84,27411.0,37.2943,37.5944,37.2943,37.5944,27411.0
2023-01-31 10:40:00,38.84,38.99,38.84,38.99,26905.0,37.5944,37.7396,37.5944,37.7396,26905.0
2023-01-31 10:50:00,38.99,39.04,38.93,39.02,24292.0,37.7396,37.788,37.6815,37.7686,24292.0
2023-01-31 11:00:00,39.03,39.08,38.97,39.06,20110.0,37.7783,37.8267,37.7202,37.8073,20110.0
2023-01-31 11:10:00,39.03,39.09,39.0,39.0,11566.0,37.7783,37.8364,37.7492,37.7492,11566.0
2023-01-31 11:20:00,39.01,39.07,38.98,39.06,9130.0,37.7589,37.817,37.7299,37.8073,9130.0
2023-01-31 11:30:00,39.05,39.08,39.03,39.06,5815.0,37.7976,37.8267,37.7783,37.8073,5815.0
2023-01-31 11:40:00,39.07,39.08,38.97,38.99,7998.0,37.817,37.8267,37.7202,37.7396,7998.0
2023-01-31 11:50:00,39.02,39.03,38.98,39.01,2892.0,37.7686,37.7783,37.7299,37.7589,2892.0
2023-01-31 12:00:00,39.01,39.04,38.94,39.0,5917.0,37.7589,37.788,37.6912,37.7492,5917.0
2023-01-31 12:10:00,39.0,39.01,38.93,39.01,14265.0,37.7492,37.7589,37.6815,37.7589,14265.0
2023-01-31 12:20:00,39.02,39.04,38.95,38.98,10500.0,37.7686,37.788,37.7009,37.7299,10500.0
2023-01-31 12:30:00,38.99,38.99,38.92,38.96,7903.0,37.7396,37.7396,37.6718,37.7105,7903.0
2023-01-31 12:40:00,38.95,38.95,38.91,38.93,4955.0,37.7009,37.7009,37.6621,37.6815,4955.0
2023-01-31 12:50:00,38.93,38.93,38.85,38.85,8609.0,37.6815,37.6815,37.6041,37.6041,8609.0
2023-01-31 13:00:00,38.83,38.92,38.81,38.92,8000.0,37.5847,37.6718,37.5653,37.6718,8000.0
2023-01-31 13:10:00,38.93,38.93,38.85,38.85,5026.0,37.6815,37.6815,37.6041,37.6041,5026.0
2023-01-31 13:20:00,38.85,38.87,38.78,38.84,7273.0,37.6041,37.6234,37.5363,37.5944,7273.0
2023-01-31 13:30:00,38.85,38.88,38.76,38.78,5465.0,37.6041,37.6331,37.5169,37.5363,5465.0
2023-01-31 13:40:00,38.79,38.82,38.78,38.81,2900.0,37.546,37.575,37.5363,37.5653,2900.0
2023-01-31 13:50:00,38.8,38.83,38.77,38.82,8072.0,37.5557,37.5847,37.5266,37.575,8072.0
2023-01-31 14:00:00,38.81,38.84,38.8,38.84,8227.0,37.5653,37.5944,37.5557,37.5944,8227.0
2023-01-31 14:10:00,38.85,38.85,38.8,38.8,5300.0,37.6041,37.6041,37.5557,37.5557,5300.0
2023-01-31 14:20:00,38.8,38.84,38.8,38.82,8458.0,37.5557,37.5944,37.5557,37.575,8458.0
2023-01-31 14:30:00,38.82,38.83,38.79,38.8,7300.0,37.575,37.5847,37.546,37.5557,7300.0
2023-01-31 14:40:00,38.79,38.85,38.79,38.85,6168.0,37.546,37.6041,37.546,37.6041,6168.0
2023-01-31 14:50:00,38.86,38.86,38.78,38.8,20428.0,37.6137,37.6137,37.5363,37.5557,20428.0
2023-01-31 15:00:00,38.8,38.87,38.8,38.86,7815.0,37.5557,37.6234,37.5557,37.6137,7815.0
2023-01-31 15:10:00,38.85,38.87,38.78,38.84,17608.0,37.6041,37.6234,37.5363,37.5944,17608.0
2023-01-31 15:20:00,38.85,38.92,38.85,38.9,7374.0,37.6041,37.6718,37.6041,37.6525,7374.0
2023-01-31 15:30:00,38.92,38.94,38.82,38.84,15830.0,37.6718,37.6912,37.575,37.5944,15830.0
2023-01-31 15:40:00,38.85,38.98,38.82,38.91,57520.0,37.6041,37.7299,37.575,37.6621,57520.0
2023-01-31 15:50:00,38.91,39.01,38.9,38.94,63336.0,37.6621,37.7589,37.6525,37.6912,63336.0
2023-02-01 09:30:00,38.82,38.88,38.57,38.83,50352.0,37.575,37.6331,37.333,37.5847,50352.0
2023-02-01 09:40:00,38.8,38.91,38.74,38.79,14695.0,37.5557,37.6621,37.4976,37.546,14695.0
2023-02-01 09:50:00,38.77,38.82,38.73,38.78,16010.0,37.5266,37.575,37.4879,37.5363,16010.0
2023-02-01 10:00:00,38.8,38.8,38.56,38.69,37400.0,37.5557,37.5557,37.3234,37.4492,37400.0
2023-02-01 10:10:00,38.69,38.76,38.67,38.71,15561.0,37.4492,37.5169,37.4298,37.4685,15561.0
2023-02-01 10:20:00,38.72,38.81,38.64,38.81,10646.0,37.4782,37.5653,37.4008,37.5653,10646.0
2023-02-01 10:30:00,38.84,38.88,38.74,38.8,11007.0,37.5944,37.6331,37.4976,37.5557,11007.0
2023-02-01 10:40:00,38.79,38.81,38.73,38.75,14700.0,37.546,37.5653,37.4879,37.5073,14700.0
2023-02-01 10:50:00,38.74,38.87,38.71,38.87,3500.0,37.4976,37.6234,37.4685,37.6234,3500.0
2023-02-01 11:00:00,38.85,38.88,38.81,38.83,8534.0,37.6041,37.6331,37.5653,37.5847,8534.0
2023-02-01 11:10:00,38.83,38.88,38.78,38.8,7935.0,37.5847,37.6331,37.5363,37.5557,7935.0
2023-02-01 11:20:00,38.81,38.82,38.76,38.78,8076.0,37.5653,37.575,37.5169,37.5363,8076.0
2023-02-01 11:30:00,38.77,38.79,38.72,38.75,20625.0,37.5266,37.546,37.4782,37.5073,20625.0
2023-02-01 11:40:00,38.76,38.76,38.71,38.73,5421.0,37.5169,37.5169,37.4685,37.4879,5421.0
2023-02-01 11:50:00,38.73,38.74,38.7,38.72,26119.0,37.4879,37.4976,37.4589,37.4782,26119.0
2023-02-01 12:00:00,38.71,38.71,38.61,38.61,24431.0,37.4685,37.4685,37.3718,37.3718,24431.0
2023-02-01 12:10:00,38.63,38.65,38.53,38.55,8454.0,37.3911,37.4105,37.2943,37.3137,8454.0
2023-02-01 12:20:00,38.54,38.7,38.54,38.7,7005.0,37.304,37.4589,37.304,37.4589,7005.0
2023-02-01 12:30:00,38.72,38.73,38.66,38.69,3518.0,37.4782,37.4879,37.4202,37.4492,3518.0
2023-02-01 12:40:00,38.69,38.69,38.64,38.65,4318.0,37.4492,37.4492,37.4008,37.4105,4318.0
2023-02-01 12:50:00,38.63,38.73,38.62,38.69,4864.0,37.3911,37.4879,37.3814,37.4492,4864.0
2023-02-01 13:00:00,38.69,38.73,38.67,38.72,5918.0,37.4492,37.4879,37.4298,37.4782,5918.0
2023-02-01 13:10:00,38.71,38.72,38.66,38.68,3541.0,37.4685,37.4782,37.4202,37.4395,3541.0
2023-02-01 13:20:00,38.65,38.72,38.65,38.71,5508.0,37.4105,37.4782,37.4105,37.4685,5508.0
2023-02-01 13:30:00,38.71,38.75,38.71,38.71,2900.0,37.4685,37.5073,37.4685,37.4685,2900.0
2023-02-01 13:40:00,38.7,38.7,38.6,38.6,4535.0,37.4589,37.4589,37.3621,37.3621,4535.0
2023-02-01 13:50:00,38.59,38.67,38.58,38.64,5656.0,37.3524,37.4298,37.3427,37.4008,5656.0
2023-02-01 14:00:00,38.63,38.73,38.43,38.68,32067.0,37.3911,37.4879,37.1975,37.4395,32067.0
2023-02-01 14:10:00,38.66,38.87,38.66,38.77,16963.0,37.4202,37.6234,37.4202,37.5266,16963.0
2023-02-01 14:20:00,38.73,38.78,38.71,38.75,5462.0,37.4879,37.5363,37.4685,37.5073,5462.0
2023-02-01 14:30:00,38.76,39.14,38.45,39.12,33008.0,37.5169,37.8848,37.2169,37.8654,33008.0
2023-02-01 14:40:00,39.15,39.65,39.12,39.5,116936.0,37.8944,38.3784,37.8654,38.2332,116936.0
2023-02-01 14:50:00,39.5,39.81,39.5,39.76,87962.0,38.2332,38.5333,38.2332,38.4849,87962.0
2023-02-01 15:00:00,39.78,40.08,39.78,39.98,90250.0,38.5042,38.7946,38.5042,38.6978,90250.0
2023-02-01 15:10:00,40.0,40.0,39.73,39.92,74799.0,38.7172,38.7172,38.4558,38.6397,74799.0
2023-02-01 15:20:00,39.92,40.07,39.8,40.07,101590.0,38.6397,38.7849,38.5236,38.7849,101590.0
2023-02-01 15:30:00,40.07,40.2,40.02,40.14,102383.0,38.7849,38.9108,38.7365,38.8527,102383.0
2023-02-01 15:40:00,40.14,40.2,39.92,39.92,124205.0,38.8527,38.9108,38.6397,38.6397,124205.0
2023-02-01 15:50:00,39.92,39.97,39.77,39.83,199762.0,38.6397,38.6881,38.4946,38.5526,199762.0
2023-02-02 09:30:00,40.0,40.27,39.95,39.98,116792.0,38.7172,38.9785,38.6688,38.6978,116792.0
2023-02-02 09:40:00,39.98,39.99,39.62,39.66,49827.0,38.6978,38.7075,38.3494,38.3881,49827.0
2023-02-02 09:50:00,39.65,39.65,38.97,38.99,54438.0,38.3784,38.3784,37.7202,37.7396,54438.0
2023-02-02 10:00:00,38.98,39.13,38.85,38.9,39236.0,37.7299,37.8751,37.6041,37.6525,39236.0
2023-02-02 10:10:00,38.89,39.1,38.78,39.08,66243.0,37.6428,37.846,37.5363,37.8267,66243.0
2023-02-02 10:20:00,39.08,39.09,38.92,38.96,52834.0,37.8267,37.8364,37.6718,37.7105,52834.0
2023-02-02 10:30:00,38.95,39.11,38.94,39.05,50954.0,37.7009,37.8557,37.6912,37.7976,50954.0
2023-02-02 10:40:00,39.05,39.1,39.0,39.05,42773.0,37.7976,37.846,37.7492,37.7976,42773.0
2023-02-02 10:50:00,39.05,39.1,38.9,39.09,72630.0,37.7976,37.846,37.6525,37.8364,72630.0
2023-02-02 11:00:00,39.07,39.1,38.97,39.04,28870.0,37.817,37.846,37.7202,37.788,28870.0
2023-02-02 11:10:00,39.03,39.04,38.87,38.89,21681.0,37.7783,37.788,37.6234,37.6428,21681.0
2023-02-02 11:20:00,38.87,38.91,38.82,38.86,22209.0,37.6234,37.6621,37.575,37.6137,22209.0
2023-02-02 11:30:00,38.85,38.87,38.57,38.66,29656.0,37.6041,37.6234,37.333,37.4202,29656.0
2023-02-02 11:40:00,38.65,38.69,38.48,38.48,58094.0,37.4105,37.4492,37.2459,37.2459,58094.0
2023-02-02 11:50:00,38.49,38.59,38.43,38.59,43780.0,37.2556,37.3524,37.1975,37.3524,43780.0
2023-02-02 12:00:00,38.58,38.64,38.51,38.54,22123.0,37.3427,37.4008,37.275,37.304,22123.0
2023-02-02 12:10:00,38.57,38.73,38.56,38.62,25542.0,37.333,37.4879,37.3234,37.3814,25542.0
2023-02-02 12:20:00,38.6,38.78,38.6,38.77,19339.0,37.3621,37.5363,37.3621,37.5266,19339.0
2023-02-02 12:30:00,38.77,38.85,38.77,38.84,14228.0,37.5266,37.6041,37.5266,37.5944,14228.0
2023-02-02 12:40:00,38.83,38.83,38.61,38.61,26379.0,37.5847,37.5847,37.3718,37.3718,26379.0
2023-02-02 12:50:00,38.58,38.59,38.54,38.59,12870.0,37.3427,37.3524,37.304,37.3524,12870.0
2023-02-02 13:00:00,38.58,38.66,38.57,38.59,11349.0,37.3427,37.4202,37.333,37.3524,11349.0
2023-02-02 13:10:00,38.58,38.68,38.58,38.68,10287.0,37.3427,37.4395,37.3427,37.4395,10287.0
2023-02-02 13:20:00,38.68,38.72,38.63,38.65,20444.0,37.4395,37.4782,37.3911,37.4105,20444.0
2023-02-02 13:30:00,38.65,38.73,38.64,38.67,7173.0,37.4105,37.4879,37.4008,37.4298,7173.0
2023-02-02 13:40:00,38.71,38.73,38.65,38.7,9784.0,37.4685,37.4879,37.4105,37.4589,9784.0
2023-02-02 13:50:00,38.69,38.82,38.68,38.79,12941.0,37.4492,37.575,37.4395,37.546,12941.0
2023-02-02 14:00:00,38.79,38.79,38.69,38.73,24626.0,37.546,37.546,37.4492,37.4879,24626.0
2023-02-02 14:10:00,38.72,38.72,38.54,38.57,20931.0,37.4782,37.4782,37.304,37.333,20931.0
2023-02-02 14:20:00,38.56,38.56,38.37,38.37,19776.0,37.3234,37.3234,37.1395,37.1395,19776.0
2023-02-02 14:30:00,38.38,38.38,38.32,38.34,19209.0,37.1491,37.1491,37.0911,37.1104,19209.0
2023-02-02 14:40:00,38.34,38.34,38.26,38.32,25519.0,37.1104,37.1104,37.033,37.0911,25519.0
2023-02-02 14:50:00,38.33,38.37,38.29,38.33,12884.0,37.1007,37.1395,37.062,37.1007,12884.0
2023-02-02 15:00:00,38.33,38.43,38.31,38.37,19494.0,37.1007,37.1975,37.0814,37.1395,19494.0
2023-02-02 15:10:00,38.38,38.45,38.37,38.43,17666.0,37.1491,37.2169,37.1395,37.1975,17666.0
2023-02-02 15:20:00,38.43,38.48,38.37,38.41,40692.0,37.1975,37.2459,37.1395,37.1782,40692.0
2023-02-02 15:30:00,38.41,38.54,38.4,38.54,17726.0,37.1782,37.304,37.1685,37.304,17726.0
2023-02-02 15:40:00,38.55,38.61,38.5,38.53,71127.0,37.3137,37.3718,37.2653,37.2943,71127.0
2023-02-02 15:50:00,38.54,38.75,38.54,38.69,120491.0,37.304,37.5073,37.304,37.4492,120491.0
2023-02-03 09:30:00,37.45,37.75,37.27,37.68,101842.0,36.249,36.5393,36.0747,36.4716,101842.0
2023-02-03 09:40:00,37.67,37.86,37.61,37.79,48511.0,36.4619,36.6458,36.4038,36.5781,48511.0
2023-02-03 09:50:00,37.76,37.76,37.59,37.67,27106.0,36.549,36.549,36.3845,36.4619,27106.0
2023-02-03 10:00:00,37.66,37.66,37.16,37.25,71742.0,36.4522,36.4522,35.9683,36.0554,71742.0
2023-02-03 10:10:00,37.22,37.54,37.13,37.46,64652.0,36.0263,36.3361,35.9392,36.2586,64652.0
2023-02-03 10:20:00,37.46,37.54,37.44,37.45,20617.0,36.2586,36.3361,36.2393,36.249,20617.0
2023-02-03 10:30:00,37.44,37.59,37.4,37.52,67855.0,36.2393,36.3845,36.2006,36.3167,67855.0
2023-02-03 10:40:00,37.51,37.56,37.45,37.47,35073.0,36.307,36.3554,36.249,36.2683,35073.0
2023-02-03 10:50:00,37.48,37.5,37.38,37.45,16103.0,36.278,36.2974,36.1812,36.249,16103.0
2023-02-03 11:00:00,37.43,37.5,37.39,37.4,16976.0,36.2296,36.2974,36.1909,36.2006,16976.0
2023-02-03 11:10:00,37.4,37.42,37.27,37.28,14971.0,36.2006,36.2199,36.0747,36.0844,14971.0
2023-02-03 11:20:00,37.3,37.32,37.21,37.24,15700.0,36.1038,36.1231,36.0167,36.0457,15700.0
2023-02-03 11:30:00,37.25,37.3,37.19,37.21,24670.0,36.0554,36.1038,35.9973,36.0167,24670.0
2023-02-03 11:40:00,37.2,37.35,37.2,37.2,26446.0,36.007,36.1522,36.007,36.007,26446.0
2023-02-03 11:50:00,37.22,37.37,37.22,37.23,20324.0,36.0263,36.1715,36.0263,36.036,20324.0
2023-02-03 12:00:00,37.22,37.22,37.16,37.19,23046.0,36.0263,36.0263,35.9683,35.9973,23046.0
2023-02-03 12:10:00,37.2,37.23,37.16,37.17,26973.0,36.007,36.036,35.9683,35.9779,26973.0
2023-02-03 12:20:00,37.16,37.18,37.0,37.05,59057.0,35.9683,35.9876,35.8134,35.8618,59057.0
2023-02-03 12:30:00,37.04,37.1,37.01,37.07,34884.0,35.8521,35.9102,35.8231,35.8811,34884.0
2023-02-03 12:40:00,37.08,37.13,37.07,37.1,15234.0,35.8908,35.9392,35.8811,35.9102,15234.0
2023-02-03 12:50:00,37.1,37.12,36.98,37.04,41366.0,35.9102,35.9295,35.794,35.8521,41366.0
2023-02-03 13:00:00,37.02,37.08,37.02,37.02,17918.0,35.8327,35.8908,35.8327,35.8327,17918.0
2023-02-03 13:10:00,37.0,37.02,36.95,37.02,16303.0,35.8134,35.8327,35.765,35.8327,16303.0
2023-02-03 13:20:00,37.02,37.03,36.9,36.91,7265.0,35.8327,35.8424,35.7166,35.7263,7265.0
2023-02-03 13:30:00,36.91,36.95,36.86,36.94,29642.0,35.7263,35.765,35.6779,35.7553,29642.0
2023-02-03 13:40:00,36.92,36.95,36.86,36.88,28430.0,35.736,35.765,35.6779,35.6972,28430.0
2023-02-03 13:50:00,36.89,36.98,36.89,36.95,23400.0,35.7069,35.794,35.7069,35.765,23400.0
2023-02-03 14:00:00,36.95,37.01,36.95,36.99,21050.0,35.765,35.8231,35.765,35.8037,21050.0
2023-02-03 14:10:00,37.0,37.0,36.93,36.98,19564.0,35.8134,35.8134,35.7456,35.794,19564.0
2023-02-03 14:20:00,36.99,36.99,36.88,36.89,13502.0,35.8037,35.8037,35.6972,35.7069,13502.0
2023-02-03 14:30:00,36.89,36.94,36.87,36.89,23285.0,35.7069,35.7553,35.6876,35.7069,23285.0
2023-02-03 14:40:00,36.91,36.91,36.86,36.91,14178.0,35.7263,35.7263,35.6779,35.7263,14178.0
2023-02-03 14:50:00,36.91,36.91,36.81,36.82,10034.0,35.7263,35.7263,35.6295,35.6392,10034.0
2023-02-03 15:00:00,36.81,36.88,36.8,36.85,16876.0,35.6295,35.6972,35.6198,35.6682,16876.0
2023-02-03 15:10:00,36.85,36.93,36.83,36.89,17711.0,35.6682,35.7456,35.6488,35.7069,17711.0
2023-02-03 15:20:00,36.88,36.88,36.81,36.82,18297.0,35.6972,35.6972,35.6295,35.6392,18297.0
2023-02-03 15:30:00,36.83,36.9,36.81,36.83,24111.0,35.6488,35.7166,35.6295,35.6488,24111.0
2023-02-03 15:40:00,36.83,36.87,36.78,36.83,66068.0,35.6488,35.6876,35.6004,35.6488,66068.0
2023-02-03 15:50:00,36.83,36.94,36.78,36.89,141534.0,35.6488,35.7553,35.6004,35.7069,141534.0
2023-02-06 09:30:00,36.9,37.01,36.6,36.61,127438.0,35.7166,35.8231,35.4262,35.4359,127438.0
2023-02-06 09:40:00,36.61,36.92,36.55,36.88,35415.0,35.4359,35.736,35.3778,35.6972,35415.0
2023-02-06 09:50:00,36.91,37.01,36.81,36.99,16516.0,35.7263,35.8231,35.6295,35.8037,16516.0
2023-02-06 10:00:00,36.95,37.04,36.76,36.84,58604.0,35.765,35.8521,35.5811,35.6585,58604.0
2023-02-06 10:10:00,36.81,36.89,36.72,36.76,46512.0,35.6295,35.7069,35.5424,35.5811,46512.0
2023-02-06 10:20:00,36.76,36.79,36.6,36.6,27176.0,35.5811,35.6101,35.4262,35.4262,27176.0
2023-02-06 10:30:00,36.57,36.7,36.53,36.65,21671.0,35.3972,35.523,35.3585,35.4746,21671.0
2023-02-06 10:40:00,36.64,36.73,36.54,36.54,13445.0,35.4649,35.552,35.3681,35.3681,13445.0
2023-02-06 10:50:00,36.53,36.67,36.52,36.61,34543.0,35.3585,35.494,35.3488,35.4359,34543.0
2023-02-06 11:00:00,36.61,36.74,36.54,36.61,39874.0,35.4359,35.5617,35.3681,35.4359,39874.0
2023-02-06 11:10:00,36.6,36.76,36.6,36.75,10335.0,35.4262,35.5811,35.4262,35.5714,10335.0
2023-02-06 11:20:00,36.73,36.82,36.72,36.79,19655.0,35.552,35.6392,35.5424,35.6101,19655.0
2023-02-06 11:30:00,36.78,36.79,36.75,36.77,9207.0,35.6004,35.6101,35.5714,35.5908,9207.0
2023-02-06 11:40:00,36.77,36.78,36.68,36.72,9357.0,35.5908,35.6004,35.5037,35.5424,9357.0
2023-02-06 11:50:00,36.72,36.82,36.7,36.7,6898.0,35.5424,35.6392,35.523,35.523,6898.0
2023-02-06 12:00:00,36.69,36.71,36.64,36.7,10021.0,35.5133,35.5327,35.4649,35.523,10021.0
2023-02-06 12:10:00,36.69,36.7,36.61,36.61,6063.0,35.5133,35.523,35.4359,35.4359,6063.0
2023-02-06 12:20:00,36.6,36.64,36.58,36.59,8828.0,35.4262,35.4649,35.4069,35.4165,8828.0
2023-02-06 12:30:00,36.61,36.68,36.58,36.65,10168.0,35.4359,35.5037,35.4069,35.4746,10168.0
2023-02-06 12:40:00,36.66,36.68,36.58,36.61,5303.0,35.4843,35.5037,35.4069,35.4359,5303.0
2023-02-06 12:50:00,36.61,36.66,36.59,36.62,7979.0,35.4359,35.4843,35.4165,35.4456,7979.0
2023-02-06 13:00:00,36.63,36.63,36.57,36.63,5306.0,35.4553,35.4553,35.3972,35.4553,5306.0
2023-02-06 13:10:00,36.64,36.72,36.58,36.72,22037.0,35.4649,35.5424,35.4069,35.5424,22037.0
2023-02-06 13:20:00,36.71,36.75,36.65,36.66,11045.0,35.5327,35.5714,35.4746,35.4843,11045.0
2023-02-06 13:30:00,36.68,36.7,36.63,36.68,8548.0,35.5037,35.523,35.4553,35.5037,8548.0
2023-02-06 13:40:00,36.7,36.7,36.61,36.63,8819.0,35.523,35.523,35.4359,35.4553,8819.0
2023-02-06 13:50:00,36.64,36.66,36.61,36.65,6292.0,35.4649,35.4843,35.4359,35.4746,6292.0
2023-02-06 14:00:00,36.64,36.69,36.61,36.67,7954.0,35.4649,35.5133,35.4359,35.494,7954.0
2023-02-06 14:10:00,36.67,36.74,36.67,36.72,3293.0,35.494,35.5617,35.494,35.5424,3293.0
2023-02-06 14:20:00,36.7,36.76,36.69,36.69,7037.0,35.523,35.5811,35.5133,35.5133,7037.0
2023-02-06 14:30:00,36.71,36.71,36.64,36.65,5451.0,35.5327,35.5327,35.4649,35.4746,5451.0
2023-02-06 14:40:00,36.65,36.65,36.6,36.61,8889.0,35.4746,35.4746,35.4262,35.4359,8889.0
2023-02-06 14:50:00,36.61,36.64,36.61,36.64,2489.0,35.4359,35.4649,35.4359,35.4649,2489.0
2023-02-06 15:00:00,36.64,36.66,36.56,36.64,10297.0,35.4649,35.4843,35.3875,35.4649,10297.0
2023-02-06 15:10:00,36.64,36.66,36.6,36.66,7874.0,35.4649,35.4843,35.4262,35.4843,7874.0
2023-02-06 15:20:00,36.66,36.69,36.63,36.67,10287.0,35.4843,35.5133,35.4553,35.494,10287.0
2023-02-06 15:30:00,36.67,36.78,36.63,36.76,44485.0,35.494,35.6004,35.4553,35.5811,44485.0
2023-02-06 15:40:00,36.76,36.78,36.67,36.68,21569.0,35.5811,35.6004,35.494,35.5037,21569.0
2023-02-06 15:50:00,36.69,36.74,36.69,36.72,24758.0,35.5133,35.5617,35.5133,35.5424,24758.0
2023-02-07 09:30:00,36.83,37.15,36.8,36.9,33846.0,35.6488,35.9586,35.6198,35.7166,33846.0
2023-02-07 09:40:00,36.91,36.92,36.66,36.79,37319.0,35.7263,35.736,35.4843,35.6101,37319.0
2023-02-07 09:50:00,36.78,36.88,36.75,36.8,17025.0,35.6004,35.6972,35.5714,35.6198,17025.0
2023-02-07 10:00:00,36.8,36.86,36.69,36.7,24270.0,35.6198,35.6779,35.5133,35.523,24270.0
2023-02-07 10:10:00,36.7,36.72,36.58,36.64,21083.0,35.523,35.5424,35.4069,35.4649,21083.0
2023-02-07 10:20:00,36.68,36.73,36.66,36.71,9544.0,35.5037,35.552,35.4843,35.5327,9544.0
2023-02-07 10:30:00,36.69,36.93,36.65,36.91,21215.0,35.5133,35.7456,35.4746,35.7263,21215.0
2023-02-07 10:40:00,36.92,36.95,36.87,36.95,10313.0,35.736,35.765,35.6876,35.765,10313.0
2023-02-07 10:50:00,36.96,37.06,36.96,37.05,21966.0,35.7747,35.8715,35.7747,35.8618,21966.0
2023-02-07 11:00:00,37.05,37.07,36.98,37.06,20058.0,35.8618,35.8811,35.794,35.8715,20058.0
2023-02-07 11:10:00,37.02,37.02,36.94,36.99,9179.0,35.8327,35.8327,35.7553,35.8037,9179.0
2023-02-07 11:20:00,37.0,37.04,36.98,37.03,6331.0,35.8134,35.8521,35.794,35.8424,6331.0
2023-02-07 11:30:00,37.03,37.09,36.99,36.99,6428.0,35.8424,35.9005,35.8037,35.8037,6428.0
2023-02-07 11:40:00,36.98,37.06,36.96,36.99,14952.0,35.794,35.8715,35.7747,35.8037,14952.0
2023-02-07 11:50:00,36.98,37.0,36.93,36.95,5920.0,35.794,35.8134,35.7456,35.765,5920.0
2023-02-07 12:00:00,36.99,37.05,36.98,36.99,14228.0,35.8037,35.8618,35.794,35.8037,14228.0
2023-02-07 12:10:00,37.0,37.06,37.0,37.04,22836.0,35.8134,35.8715,35.8134,35.8521,22836.0
2023-02-07 12:20:00,37.03,37.03,36.95,36.96,3903.0,35.8424,35.8424,35.765,35.7747,3903.0
2023-02-07 12:30:00,36.93,36.96,36.83,36.96,13303.0,35.7456,35.7747,35.6488,35.7747,13303.0
2023-02-07 12:40:00,36.96,37.46,36.96,37.41,58338.0,35.7747,36.2586,35.7747,36.2102,58338.0
2023-02-07 12:50:00,37.42,37.7,37.32,37.67,35152.0,36.2199,36.4909,36.1231,36.4619,35152.0
2023-02-07 13:00:00,37.66,37.7,37.42,37.44,36419.0,36.4522,36.4909,36.2199,36.2393,36419.0
2023-02-07 13:10:00,37.42,37.46,37.15,37.28,37253.0,36.2199,36.2586,35.9586,36.0844,37253.0
2023-02-07 13:20:00,37.25,37.26,36.98,36.99,21068.0,36.0554,36.0651,35.794,35.8037,21068.0
2023-02-07 13:30:00,36.97,36.97,36.79,36.83,23103.0,35.7844,35.7844,35.6101,35.6488,23103.0
2023-02-07 13:40:00,36.84,36.9,36.63,36.68,26971.0,35.6585,35.7166,35.4553,35.5037,26971.0
2023-02-07 13:50:00,36.66,36.81,36.66,36.74,14429.0,35.4843,35.6295,35.4843,35.5617,14429.0
2023-02-07 14:00:00,36.77,37.03,36.77,36.97,19061.0,35.5908,35.8424,35.5908,35.7844,19061.0
2023-02-07 14:10:00,36.96,37.15,36.95,37.1,11359.0,35.7747,35.9586,35.765,35.9102,11359.0
2023-02-07 14:20:00,37.08,37.16,37.03,37.13,35389.0,35.8908,35.9683,35.8424,35.9392,35389.0
2023-02-07 14:30:00,37.14,37.21,37.13,37.14,9641.0,35.9489,36.0167,35.9392,35.9489,9641.0
2023-02-07 14:40:00,37.13,37.26,37.1,37.11,26471.0,35.9392,36.0651,35.9102,35.9199,26471.0
2023-02-07 14:50:00,37.1,37.16,37.08,37.14,4200.0,35.9102,35.9683,35.8908,35.9489,4200.0
2023-02-07 15:00:00,37.15,37.19,37.0,37.0,7828.0,35.9586,35.9973,35.8134,35.8134,7828.0
2023-02-07 15:10:00,37.01,37.11,37.01,37.1,9337.0,35.8231,35.9199,35.8231,35.9102,9337.0
2023-02-07 15:20:00,37.1,37.16,37.08,37.16,8656.0,35.9102,35.9683,35.8908,35.9683,8656.0
2023-02-07 15:30:00,37.17,37.18,37.12,37.18,13383.0,35.9779,35.9876,35.9295,35.9876,13383.0
2023-02-07 15:40:00,37.18,37.32,37.14,37.28,69274.0,35.9876,36.1231,35.9489,36.0844,69274.0
2023-02-07 15:50:00,37.29,37.34,37.18,37.2,76351.0,36.0941,36.1425,35.9876,36.007,76351.0
2023-02-08 09:30:00,37.26,37.31,37.16,37.18,60585.0,36.0651,36.1134,35.9683,35.9876,60585.0
2023-02-08 09:40:00,37.19,37.19,36.87,36.87,36297.0,35.9973,35.9973,35.6876,35.6876,36297.0
2023-02-08 09:50:00,36.86,36.91,36.8,36.91,27191.0,35.6779,35.7263,35.6198,35.7263,27191.0
2023-02-08 10:00:00,36.89,37.04,36.81,36.97,14640.0,35.7069,35.8521,35.6295,35.7844,14640.0
2023-02-08 10:10:00,37.01,37.11,36.99,37.11,6653.0,35.8231,35.9199,35.8037,35.9199,6653.0
2023-02-08 10:20:00,37.1,37.12,36.98,36.98,16030.0,35.9102,35.9295,35.794,35.794,16030.0
2023-02-08 10:30:00,36.97,37.04,36.9,37.04,16340.0,35.7844,35.8521,35.7166,35.8521,16340.0
2023-02-08 10:40:00,37.06,37.06,36.85,36.93,8700.0,35.8715,35.8715,35.6682,35.7456,8700.0
2023-02-08 10:50:00,36.92,36.96,36.87,36.94,5349.0,35.736,35.7747,35.6876,35.7553,5349.0
2023-02-08 11:00:00,36.93,37.0,36.92,36.94,5630.0,35.7456,35.8134,35.736,35.7553,5630.0
2023-02-08 11:10:00,36.95,36.98,36.82,36.98,10949.0,35.765,35.794,35.6392,35.794,10949.0
2023-02-08 11:20:00,36.97,36.97,36.86,36.87,7209.0,35.7844,35.7844,35.6779,35.6876,7209.0
2023-02-08 11:30:00,36.88,36.88,36.78,36.85,14021.0,35.6972,35.6972,35.6004,35.6682,14021.0
2023-02-08 11:40:00,36.85,36.9,36.78,36.88,5984.0,35.6682,35.7166,35.6004,35.6972,5984.0
2023-02-08 11:50:00,36.88,37.03,36.87,37.01,12725.0,35.6972,35.8424,35.6876,35.8231,12725.0
2023-02-08 12:00:00,37.01,37.08,37.0,37.03,5873.0,35.8231,35.8908,35.8134,35.8424,5873.0
2023-02-08 12:10:00,37.04,37.11,37.04,37.1,15581.0,35.8521,35.9199,35.8521,35.9102,15581.0
2023-02-08 12:20:00,37.13,37.19,37.11,37.18,11827.0,35.9392,35.9973,35.9199,35.9876,11827.0
2023-02-08 12:30:00,37.19,37.2,37.09,37.11,8008.0,35.9973,36.007,35.9005,35.9199,8008.0
2023-02-08 12:40:00,37.11,37.11,37.05,37.07,1977.0,35.9199,35.9199,35.8618,35.8811,1977.0
2023-02-08 12:50:00,37.1,37.11,37.02,37.07,3399.0,35.9102,35.9199,35.8327,35.8811,3399.0
2023-02-08 13:00:00,37.09,37.18,37.09,37.14,12891.0,35.9005,35.9876,35.9005,35.9489,12891.0
2023-02-08 13:10:00,37.1,37.18,37.1,37.15,5363.0,35.9102,35.9876,35.9102,35.9586,5363.0
2023-02-08 13:20:00,37.18,37.18,37.09,37.09,8310.0,35.9876,35.9876,35.9005,35.9005,8310.0
2023-02-08 13:30:00,37.09,37.11,37.03,37.06,5852.0,35.9005,35.9199,35.8424,35.8715,5852.0
2023-02-08 13:40:00,37.07,37.07,36.99,37.0,5952.0,35.8811,35.8811,35.8037,35.8134,5952.0
2023-02-08 13:50:00,37.0,37.02,36.99,36.99,4567.0,35.8134,35.8327,35.8037,35.8037,4567.0
2023-02-08 14:00:00,36.99,37.0,36.96,36.98,4236.0,35.8037,35.8134,35.7747,35.794,4236.0
2023-02-08 14:10:00,36.98,37.09,36.98,37.08,6433.0,35.794,35.9005,35.794,35.8908,6433.0
2023-02-08 14:20:00,37.07,37.07,36.98,36.98,5230.0,35.8811,35.8811,35.794,35.794,5230.0
2023-02-08 14:30:00,36.99,37.09,36.99,37.08,8586.0,35.8037,35.9005,35.8037,35.8908,8586.0
2023-02-08 14:40:00,37.09,37.09,37.03,37.03,2000.0,35.9005,35.9005,35.8424,35.8424,2000.0
2023-02-08 14:50:00,37.02,37.02,36.97,36.97,9047.0,35.8327,35.8327,35.7844,35.7844,9047.0
2023-02-08 15:00:00,36.97,36.97,36.89,36.92,10763.0,35.7844,35.7844,35.7069,35.736,10763.0
2023-02-08 15:10:00,36.91,36.92,36.88,36.9,4556.0,35.7263,35.736,35.6972,35.7166,4556.0
2023-02-08 15:20:00,36.88,36.95,36.88,36.9,9400.0,35.6972,35.765,35.6972,35.7166,9400.0
2023-02-08 15:30:00,36.9,36.99,36.9,36.98,13984.0,35.7166,35.8037,35.7166,35.794,13984.0
2023-02-08 15:40:00,36.98,36.98,36.89,36.89,11909.0,35.794,35.794,35.7069,35.7069,11909.0
2023-02-08 15:50:00,36.91,36.94,36.83,36.85,54418.0,35.7263,35.7553,35.6488,35.6682,54418.0
2023-02-09 09:30:00,37.38,37.48,37.14,37.2,42057.0,36.1812,36.278,35.9489,36.007,42057.0
2023-02-09 09:40:00,37.22,37.27,37.08,37.19,14946.0,36.0263,36.0747,35.8908,35.9973,14946.0
2023-02-09 09:50:00,37.18,37.31,37.02,37.08,17889.0,35.9876,36.1134,35.8327,35.8908,17889.0
2023-02-09 10:00:00,37.04,37.21,37.03,37.18,18287.0,35.8521,36.0167,35.8424,35.9876,18287.0
2023-02-09 10:10:00,37.15,37.16,37.01,37.05,20024.0,35.9586,35.9683,35.8231,35.8618,20024.0
2023-02-09 10:20:00,37.02,37.05,36.79,36.81,25999.0,35.8327,35.8618,35.6101,35.6295,25999.0
2023-02-09 10:30:00,36.8,36.81,36.66,36.67,18688.0,35.6198,35.6295,35.4843,35.494,18688.0
2023-02-09 10:40:00,36.66,36.66,36.57,36.62,7893.0,35.4843,35.4843,35.3972,35.4456,7893.0
2023-02-09 10:50:00,36.64,36.71,36.63,36.67,8732.0,35.4649,35.5327,35.4553,35.494,8732.0
2023-02-09 11:00:00,36.65,36.66,36.39,36.46,93593.0,35.4746,35.4843,35.223,35.2907,93593.0
2023-02-09 11:10:00,36.45,36.6,36.43,36.57,39435.0,35.281,35.4262,35.2617,35.3972,39435.0
2023-02-09 11:20:00,36.56,36.56,36.48,36.51,8698.0,35.3875,35.3875,35.3101,35.3391,8698.0
2023-02-09 11:30:00,36.51,36.52,36.44,36.51,9286.0,35.3391,35.3488,35.2713,35.3391,9286.0
2023-02-09 11:40:00,36.49,36.55,36.48,36.52,13801.0,35.3197,35.3778,35.3101,35.3488,13801.0
2023-02-09 11:50:00,36.52,36.53,36.42,36.51,12419.0,35.3488,35.3585,35.252,35.3391,12419.0
2023-02-09 12:00:00,36.46,36.56,36.46,36.55,9177.0,35.2907,35.3875,35.2907,35.3778,9177.0
2023-02-09 12:10:00,36.56,36.57,36.53,36.57,5976.0,35.3875,35.3972,35.3585,35.3972,5976.0
2023-02-09 12:20:00,36.58,36.58,36.48,36.48,5428.0,35.4069,35.4069,35.3101,35.3101,5428.0
2023-02-09 12:30:00,36.46,36.49,36.29,36.33,29259.0,35.2907,35.3197,35.1262,35.1649,29259.0
2023-02-09 12:40:00,36.3,36.32,36.23,36.24,37045.0,35.1358,35.1552,35.0681,35.0778,37045.0
2023-02-09 12:50:00,36.22,36.37,36.22,36.37,7688.0,35.0584,35.2036,35.0584,35.2036,7688.0
2023-02-09 13:00:00,36.35,36.37,36.29,36.34,10440.0,35.1842,35.2036,35.1262,35.1746,10440.0
2023-02-09 13:10:00,36.33,36.35,36.3,36.31,7184.0,35.1649,35.1842,35.1358,35.1455,7184.0
2023-02-09 13:20:00,36.3,36.33,36.26,36.26,5777.0,35.1358,35.1649,35.0971,35.0971,5777.0
2023-02-09 13:30:00,36.27,36.35,36.2,36.2,8666.0,35.1068,35.1842,35.039,35.039,8666.0
2023-02-09 13:40:00,36.21,36.22,36.16,36.19,16224.0,35.0487,35.0584,35.0003,35.0294,16224.0
2023-02-09 13:50:00,36.19,36.21,36.11,36.11,16597.0,35.0294,35.0487,34.9519,34.9519,16597.0
2023-02-09 14:00:00,36.11,36.17,36.02,36.03,44887.0,34.9519,35.01,34.8648,34.8745,44887.0
2023-02-09 14:10:00,36.03,36.07,36.01,36.04,30582.0,34.8745,34.9132,34.8551,34.8842,30582.0
2023-02-09 14:20:00,36.04,36.13,36.02,36.05,17765.0,34.8842,34.9713,34.8648,34.8939,17765.0
2023-02-09 14:30:00,36.05,36.06,35.89,35.89,43111.0,34.8939,34.9035,34.739,34.739,43111.0
2023-02-09 14:40:00,35.89,35.94,35.87,35.93,20822.0,34.739,34.7874,34.7196,34.7777,20822.0
2023-02-09 14:50:00,35.92,35.99,35.92,35.98,12209.0,34.768,34.8358,34.768,34.8261,12209.0
2023-02-09 15:00:00,35.98,35.98,35.85,35.94,33634.0,34.8261,34.8261,34.7003,34.7874,33634.0
2023-02-09 15:10:00,35.94,35.95,35.9,35.9,19775.0,34.7874,34.7971,34.7487,34.7487,19775.0
2023-02-09 15:20:00,35.9,35.91,35.87,35.88,12997.0,34.7487,34.7583,34.7196,34.7293,12997.0
2023-02-09 15:30:00,35.88,35.95,35.83,35.95,23259.0,34.7293,34.7971,34.6809,34.7971,23259.0
2023-02-09 15:40:00,35.95,35.98,35.91,35.95,28541.0,34.7971,34.8261,34.7583,34.7971,28541.0
2023-02-09 15:50:00,35.95,36.09,35.95,36.01,113238.0,34.7971,34.9326,34.7971,34.8551,113238.0
2023-02-10 09:30:00,36.03,36.08,35.79,35.79,51319.0,34.8745,34.9229,34.6422,34.6422,51319.0
2023-02-10 09:40:00,35.8,35.83,35.66,35.81,36269.0,34.6519,34.6809,34.5164,34.6616,36269.0
2023-02-10 09:50:00,35.81,35.83,35.55,35.63,43544.0,34.6616,34.6809,34.4099,34.4873,43544.0
2023-02-10 10:00:00,35.62,35.82,35.52,35.8,41635.0,34.4776,34.6712,34.3809,34.6519,41635.0
2023-02-10 10:10:00,35.82,36.07,35.82,35.95,29228.0,34.6712,34.9132,34.6712,34.7971,29228.0
2023-02-10 10:20:00,35.96,35.99,35.73,35.79,26101.0,34.8067,34.8358,34.5841,34.6422,26101.0
2023-02-10 10:30:00,35.78,35.83,35.62,35.68,25111.0,34.6325,34.6809,34.4776,34.5357,25111.0
2023-02-10 10:40:00,35.66,35.67,35.46,35.5,29452.0,34.5164,34.526,34.3228,34.3615,29452.0
2023-02-10 10:50:00,35.49,35.52,35.43,35.52,35004.0,34.3518,34.3809,34.2937,34.3809,35004.0
2023-02-10 11:00:00,35.52,35.68,35.52,35.62,19106.0,34.3809,34.5357,34.3809,34.4776,19106.0
2023-02-10 11:10:00,35.63,35.65,35.55,35.57,18460.0,34.4873,34.5067,34.4099,34.4292,18460.0
2023-02-10 11:20:00,35.56,35.61,35.55,35.59,15180.0,34.4196,34.468,34.4099,34.4486,15180.0
2023-02-10 11:30:00,35.6,35.63,35.52,35.52,14919.0,34.4583,34.4873,34.3809,34.3809,14919.0
2023-02-10 11:40:00,35.53,35.53,35.44,35.45,14808.0,34.3905,34.3905,34.3034,34.3131,14808.0
2023-02-10 11:50:00,35.45,35.45,35.36,35.4,29007.0,34.3131,34.3131,34.226,34.2647,29007.0
2023-02-10 12:00:00,35.4,35.47,35.37,35.47,15915.0,34.2647,34.3325,34.2357,34.3325,15915.0
2023-02-10 12:10:00,35.47,35.48,35.38,35.45,19186.0,34.3325,34.3421,34.2453,34.3131,19186.0
2023-02-10 12:20:00,35.46,35.47,35.42,35.46,10836.0,34.3228,34.3325,34.2841,34.3228,10836.0
2023-02-10 12:30:00,35.46,35.54,35.44,35.45,10698.0,34.3228,34.4002,34.3034,34.3131,10698.0
2023-02-10 12:40:00,35.45,35.46,35.4,35.42,6430.0,34.3131,34.3228,34.2647,34.2841,6430.0
2023-02-10 12:50:00,35.42,35.45,35.39,35.42,10858.0,34.2841,34.3131,34.255,34.2841,10858.0
2023-02-10 13:00:00,35.44,35.46,35.41,35.46,6543.0,34.3034,34.3228,34.2744,34.3228,6543.0
2023-02-10 13:10:00,35.46,35.54,35.43,35.54,12480.0,34.3228,34.4002,34.2937,34.4002,12480.0
2023-02-10 13:20:00,35.53,35.59,35.51,35.54,25386.0,34.3905,34.4486,34.3712,34.4002,25386.0
2023-02-10 13:30:00,35.53,35.53,35.47,35.47,7408.0,34.3905,34.3905,34.3325,34.3325,7408.0
2023-02-10 13:40:00,35.46,35.48,35.42,35.48,6072.0,34.3228,34.3421,34.2841,34.3421,6072.0
2023-02-10 13:50:00,35.48,35.52,35.41,35.42,9619.0,34.3421,34.3809,34.2744,34.2841,9619.0
2023-02-10 14:00:00,35.42,35.45,35.37,35.4,20773.0,34.2841,34.3131,34.2357,34.2647,20773.0
2023-02-10 14:10:00,35.41,35.45,35.4,35.44,14930.0,34.2744,34.3131,34.2647,34.3034,14930.0
2023-02-10 14:20:00,35.44,35.45,35.43,35.44,4192.0,34.3034,34.3131,34.2937,34.3034,4192.0
2023-02-10 14:30:00,35.44,35.52,35.44,35.48,6208.0,34.3034,34.3809,34.3034,34.3421,6208.0
2023-02-10 14:40:00,35.49,35.51,35.46,35.49,9019.0,34.3518,34.3712,34.3228,34.3518,9019.0
2023-02-10 14:50:00,35.49,35.54,35.45,35.54,7379.0,34.3518,34.4002,34.3131,34.4002,7379.0
2023-02-10 15:00:00,35.55,35.6,35.55,35.57,11766.0,34.4099,34.4583,34.4099,34.4292,11766.0
2023-02-10 15:10:00,35.56,35.61,35.54,35.55,23890.0,34.4196,34.468,34.4002,34.4099,23890.0
2023-02-10 15:20:00,35.53,35.56,35.51,35.56,8784.0,34.3905,34.4196,34.3712,34.4196,8784.0
2023-02-10 15:30:00,35.56,35.67,35.55,35.67,17352.0,34.4196,34.526,34.4099,34.526,17352.0
2023-02-10 15:40:00,35.66,35.7,35.63,35.64,23201.0,34.5164,34.5551,34.4873,34.497,23201.0
2023-02-10 15:50:00,35.64,35.64,35.6,35.63,30356.0,34.497,34.497,34.4583,34.4873,30356.0
2023-02-13 09:30:00,35.53,35.62,35.23,35.54,55684.0,34.3905,34.4776,34.1002,34.4002,55684.0
2023-02-13 09:40:00,35.55,35.6,35.49,35.58,17185.0,34.4099,34.4583,34.3518,34.4389,17185.0
2023-02-13 09:50:00,35.6,35.76,35.6,35.69,20273.0,34.4583,34.6132,34.4583,34.5454,20273.0
2023-02-13 10:00:00,35.74,35.82,35.72,35.79,13282.0,34.5938,34.6712,34.5744,34.6422,13282.0
2023-02-13 10:10:00,35.8,35.8,35.58,35.59,11396.0,34.6519,34.6519,34.4389,34.4486,11396.0
2023-02-13 10:20:00,35.59,35.81,35.59,35.8,10162.0,34.4486,34.6616,34.4486,34.6519,10162.0
2023-02-13 10:30:00,35.8,35.8,35.68,35.69,31450.0,34.6519,34.6519,34.5357,34.5454,31450.0
2023-02-13 10:40:00,35.71,35.76,35.66,35.68,11273.0,34.5648,34.6132,34.5164,34.5357,11273.0
2023-02-13 10:50:00,35.67,35.72,35.63,35.64,5561.0,34.526,34.5744,34.4873,34.497,5561.0
2023-02-13 11:00:00,35.65,35.65,35.54,35.59,18801.0,34.5067,34.5067,34.4002,34.4486,18801.0
2023-02-13 11:10:00,35.59,35.67,35.59,35.61,13006.0,34.4486,34.526,34.4486,34.468,13006.0
2023-02-13 11:20:00,35.63,35.67,35.59,35.67,15130.0,34.4873,34.526,34.4486,34.526,15130.0
2023-02-13 11:30:00,35.66,35.66,35.6,35.66,9351.0,34.5164,34.5164,34.4583,34.5164,9351.0
2023-02-13 11:40:00,35.66,35.77,35.64,35.77,15622.0,34.5164,34.6228,34.497,34.6228,15622.0
2023-02-13 11:50:00,35.75,35.77,35.69,35.72,9477.0,34.6035,34.6228,34.5454,34.5744,9477.0
2023-02-13 12:00:00,35.72,35.81,35.72,35.76,7046.0,34.5744,34.6616,34.5744,34.6132,7046.0
2023-02-13 12:10:00,35.76,35.76,35.69,35.69,6954.0,34.6132,34.6132,34.5454,34.5454,6954.0
2023-02-13 12:20:00,35.7,35.7,35.65,35.65,6299.0,34.5551,34.5551,34.5067,34.5067,6299.0
2023-02-13 12:30:00,35.66,35.66,35.63,35.63,3491.0,34.5164,34.5164,34.4873,34.4873,3491.0
2023-02-13 12:40:00,35.61,35.67,35.61,35.67,6647.0,34.468,34.526,34.468,34.526,6647.0
2023-02-13 12:50:00,35.63,35.63,35.56,35.57,1734.0,34.4873,34.4873,34.4196,34.4292,1734.0
2023-02-13 13:00:00,35.56,35.56,35.46,35.46,9202.0,34.4196,34.4196,34.3228,34.3228,9202.0
2023-02-13 13:10:00,35.46,35.47,35.41,35.46,7284.0,34.3228,34.3325,34.2744,34.3228,7284.0
2023-02-13 13:20:00,35.46,35.5,35.45,35.48,7693.0,34.3228,34.3615,34.3131,34.3421,7693.0
2023-02-13 13:30:00,35.49,35.57,35.49,35.54,9831.0,34.3518,34.4292,34.3518,34.4002,9831.0
2023-02-13 13:40:00,35.55,35.62,35.54,35.57,5813.0,34.4099,34.4776,34.4002,34.4292,5813.0
2023-02-13 13:50:00,35.58,35.59,35.56,35.58,5050.0,34.4389,34.4486,34.4196,34.4389,5050.0
2023-02-13 14:00:00,35.59,35.64,35.59,35.63,7875.0,34.4486,34.497,34.4486,34.4873,7875.0
2023-02-13 14:10:00,35.63,35.63,35.62,35.62,2195.0,34.4873,34.4873,34.4776,34.4776,2195.0
2023-02-13 14:20:00,35.62,35.63,35.57,35.57,7608.0,34.4776,34.4873,34.4292,34.4292,7608.0
2023-02-13 14:30:00,35.58,35.61,35.55,35.59,6743.0,34.4389,34.468,34.4099,34.4486,6743.0
2023-02-13 14:40:00,35.56,35.58,35.45,35.45,6678.0,34.4196,34.4389,34.3131,34.3131,6678.0
2023-02-13 14:50:00,35.44,35.47,35.43,35.46,14840.0,34.3034,34.3325,34.2937,34.3228,14840.0
2023-02-13 15:00:00,35.45,35.45,35.42,35.42,3800.0,34.3131,34.3131,34.2841,34.2841,3800.0
2023-02-13 15:10:00,35.43,35.51,35.42,35.5,3695.0,34.2937,34.3712,34.2841,34.3615,3695.0
2023-02-13 15:20:00,35.5,35.53,35.48,35.5,7245.0,34.3615,34.3905,34.3421,34.3615,7245.0
2023-02-13 15:30:00,35.5,35.55,35.5,35.52,11760.0,34.3615,34.4099,34.3615,34.3809,11760.0
2023-02-13 15:40:00,35.51,35.52,35.44,35.45,24752.0,34.3712,34.3809,34.3034,34.3131,24752.0
2023-02-13 15:50:00,35.46,35.47,35.39,35.4,77684.0,34.3228,34.3325,34.255,34.2647,77684.0
2023-02-14 09:30:00,35.3,35.3,34.9,35.11,80045.0,34.1679,34.1679,33.7807,33.984,80045.0
2023-02-14 09:40:00,35.12,35.45,35.11,35.37,34061.0,33.9937,34.3131,33.984,34.2357,34061.0
2023-02-14 09:50:00,35.37,35.7,35.34,35.65,35781.0,34.2357,34.5551,34.2066,34.5067,35781.0
2023-02-14 10:00:00,35.66,35.84,35.62,35.78,38829.0,34.5164,34.6906,34.4776,34.6325,38829.0
2023-02-14 10:10:00,35.79,35.98,35.76,35.88,45549.0,34.6422,34.8261,34.6132,34.7293,45549.0
2023-02-14 10:20:00,35.89,35.89,35.71,35.71,18382.0,34.739,34.739,34.5648,34.5648,18382.0
2023-02-14 10:30:00,35.72,35.73,35.45,35.46,18843.0,34.5744,34.5841,34.3131,34.3228,18843.0
2023-02-14 10:40:00,35.43,35.48,35.22,35.34,13266.0,34.2937,34.3421,34.0905,34.2066,13266.0
2023-02-14 10:50:00,35.3,35.3,35.09,35.2,27933.0,34.1679,34.1679,33.9646,34.0711,27933.0
2023-02-14 11:00:00,35.19,35.34,35.19,35.2,17586.0,34.0614,34.2066,34.0614,34.0711,17586.0
2023-02-14 11:10:00,35.2,35.28,35.19,35.28,9684.0,34.0711,34.1485,34.0614,34.1485,9684.0
2023-02-14 11:20:00,35.25,35.35,35.14,35.15,16133.0,34.1195,34.2163,34.013,34.0227,16133.0
2023-02-14 11:30:00,35.14,35.21,35.1,35.12,17456.0,34.013,34.0808,33.9743,33.9937,17456.0
2023-02-14 11:40:00,35.13,35.2,35.05,35.2,19246.0,34.0034,34.0711,33.9259,34.0711,19246.0
2023-02-14 11:50:00,35.21,35.24,35.13,35.21,8834.0,34.0808,34.1098,34.0034,34.0808,8834.0
2023-02-14 12:00:00,35.2,35.28,35.17,35.19,8433.0,34.0711,34.1485,34.0421,34.0614,8433.0
2023-02-14 12:10:00,35.17,35.23,35.17,35.21,5164.0,34.0421,34.1002,34.0421,34.0808,5164.0
2023-02-14 12:20:00,35.22,35.25,35.18,35.18,3878.0,34.0905,34.1195,34.0518,34.0518,3878.0
2023-02-14 12:30:00,35.16,35.21,35.13,35.19,4757.0,34.0324,34.0808,34.0034,34.0614,4757.0
2023-02-14 12:40:00,35.17,35.22,35.14,35.22,13697.0,34.0421,34.0905,34.013,34.0905,13697.0
2023-02-14 12:50:00,35.21,35.27,35.21,35.27,23231.0,34.0808,34.1389,34.0808,34.1389,23231.0
2023-02-14 13:00:00,35.27,35.55,35.26,35.5,33518.0,34.1389,34.4099,34.1292,34.3615,33518.0
2023-02-14 13:10:00,35.51,35.53,35.43,35.52,17226.0,34.3712,34.3905,34.2937,34.3809,17226.0
2023-02-14 13:20:00,35.52,35.55,35.41,35.42,17756.0,34.3809,34.4099,34.2744,34.2841,17756.0
2023-02-14 13:30:00,35.42,35.52,35.42,35.49,14150.0,34.2841,34.3809,34.2841,34.3518,14150.0
2023-02-14 13:40:00,35.49,35.5,35.44,35.47,13996.0,34.3518,34.3615,34.3034,34.3325,13996.0
2023-02-14 13:50:00,35.47,35.47,35.43,35.43,10300.0,34.3325,34.3325,34.2937,34.2937,10300.0
2023-02-14 14:00:00,35.43,35.47,35.36,35.38,5900.0,34.2937,34.3325,34.226,34.2453,5900.0
2023-02-14 14:10:00,35.39,35.51,35.39,35.5,12594.0,34.255,34.3712,34.255,34.3615,12594.0
2023-02-14 14:20:00,35.49,35.52,35.48,35.5,6065.0,34.3518,34.3809,34.3421,34.3615,6065.0
2023-02-14 14:30:00,35.5,35.6,35.5,35.55,10334.0,34.3615,34.4583,34.3615,34.4099,10334.0
2023-02-14 14:40:00,35.56,35.59,35.55,35.57,12537.0,34.4196,34.4486,34.4099,34.4292,12537.0
2023-02-14 14:50:00,35.57,35.61,35.55,35.6,11015.0,34.4292,34.468,34.4099,34.4583,11015.0
2023-02-14 15:00:00,35.6,35.6,35.53,35.56,19689.0,34.4583,34.4583,34.3905,34.4196,19689.0
2023-02-14 15:10:00,35.55,35.59,35.52,35.58,9039.0,34.4099,34.4486,34.3809,34.4389,9039.0
2023-02-14 15:20:00,35.58,35.6,35.55,35.57,10191.0,34.4389,34.4583,34.4099,34.4292,10191.0
2023-02-14 15:30:00,35.57,35.63,35.56,35.63,14458.0,34.4292,34.4873,34.4196,34.4873,14458.0
2023-02-14 15:40:00,35.63,35.74,35.61,35.74,57756.0,34.4873,34.5938,34.468,34.5938,57756.0
2023-02-14 15:50:00,35.73,35.81,35.68,35.76,261275.0,34.5841,34.6616,34.5357,34.6132,261275.0
2023-02-15 09:30:00,34.88,34.89,34.54,34.65,159533.0,33.7614,33.7711,33.4323,33.5388,159533.0
2023-02-15 09:40:00,34.66,34.83,34.6,34.69,48452.0,33.5484,33.713,33.4904,33.5775,48452.0
2023-02-15 09:50:00,34.69,34.71,34.52,34.53,64128.0,33.5775,33.5968,33.4129,33.4226,64128.0
2023-02-15 10:00:00,34.55,34.67,34.5,34.56,45239.0,33.442,33.5581,33.3936,33.4516,45239.0
2023-02-15 10:10:00,34.56,34.63,34.52,34.62,40807.0,33.4516,33.5194,33.4129,33.5097,40807.0
2023-02-15 10:20:00,34.63,34.65,34.56,34.59,18410.0,33.5194,33.5388,33.4516,33.4807,18410.0
2023-02-15 10:30:00,34.58,34.61,34.52,34.53,46360.0,33.471,33.5,33.4129,33.4226,46360.0
2023-02-15 10:40:00,34.53,34.59,34.42,34.48,30069.0,33.4226,33.4807,33.3161,33.3742,30069.0
2023-02-15 10:50:00,34.47,34.52,34.42,34.47,45478.0,33.3645,33.4129,33.3161,33.3645,45478.0
2023-02-15 11:00:00,34.47,34.61,34.47,34.59,18983.0,33.3645,33.5,33.3645,33.4807,18983.0
2023-02-15 11:10:00,34.59,34.64,34.56,34.57,15157.0,33.4807,33.5291,33.4516,33.4613,15157.0
2023-02-15 11:20:00,34.57,34.57,34.5,34.54,17706.0,33.4613,33.4613,33.3936,33.4323,17706.0
2023-02-15 11:30:00,34.56,34.61,34.52,34.61,10790.0,33.4516,33.5,33.4129,33.5,10790.0
2023-02-15 11:40:00,34.6,34.68,34.6,34.67,10945.0,33.4904,33.5678,33.4904,33.5581,10945.0
2023-02-15 11:50:00,34.67,34.73,34.66,34.72,34479.0,33.5581,33.6162,33.5484,33.6065,34479.0
2023-02-15 12:00:00,34.71,34.72,34.61,34.61,13269.0,33.5968,33.6065,33.5,33.5,13269.0
2023-02-15 12:10:00,34.61,34.63,34.55,34.56,12830.0,33.5,33.5194,33.442,33.4516,12830.0
2023-02-15 12:20:00,34.55,34.59,34.52,34.53,11712.0,33.442,33.4807,33.4129,33.4226,11712.0
2023-02-15 12:30:00,34.51,34.54,34.48,34.5,12213.0,33.4032,33.4323,33.3742,33.3936,12213.0
2023-02-15 12:40:00,34.49,34.55,34.49,34.53,8483.0,33.3839,33.442,33.3839,33.4226,8483.0
2023-02-15 12:50:00,34.52,34.56,34.49,34.53,11248.0,33.4129,33.4516,33.3839,33.4226,11248.0
2023-02-15 13:00:00,34.53,34.56,34.48,34.56,10259.0,33.4226,33.4516,33.3742,33.4516,10259.0
2023-02-15 13:10:00,34.58,34.58,34.55,34.57,15871.0,33.471,33.471,33.442,33.4613,15871.0
2023-02-15 13:20:00,34.56,34.62,34.55,34.6,11885.0,33.4516,33.5097,33.442,33.4904,11885.0
2023-02-15 13:30:00,34.62,34.63,34.59,34.62,13511.0,33.5097,33.5194,33.4807,33.5097,13511.0
2023-02-15 13:40:00,34.6,34.68,34.59,34.63,22431.0,33.4904,33.5678,33.4807,33.5194,22431.0
2023-02-15 13:50:00,34.63,34.63,34.62,34.63,13051.0,33.5194,33.5194,33.5097,33.5194,13051.0
2023-02-15 14:00:00,34.63,34.67,34.63,34.67,7536.0,33.5194,33.5581,33.5194,33.5581,7536.0
2023-02-15 14:10:00,34.67,34.7,34.67,34.68,8821.0,33.5581,33.5872,33.5581,33.5678,8821.0
2023-02-15 14:20:00,34.67,34.67,34.65,34.65,8903.0,33.5581,33.5581,33.5388,33.5388,8903.0
2023-02-15 14:30:00,34.66,34.68,34.6,34.63,12258.0,33.5484,33.5678,33.4904,33.5194,12258.0
2023-02-15 14:40:00,34.63,34.65,34.61,34.62,5347.0,33.5194,33.5388,33.5,33.5097,5347.0
2023-02-15 14:50:00,34.62,34.64,34.62,34.62,6675.0,33.5097,33.5291,33.5097,33.5097,6675.0
2023-02-15 15:00:00,34.62,34.66,34.62,34.66,8885.0,33.5097,33.5484,33.5097,33.5484,8885.0
2023-02-15 15:10:00,34.66,34.67,34.56,34.57,16848.0,33.5484,33.5581,33.4516,33.4613,16848.0
2023-02-15 15:20:00,34.59,34.63,34.58,34.62,6575.0,33.4807,33.5194,33.471,33.5097,6575.0
2023-02-15 15:30:00,34.61,34.72,34.61,34.7,22106.0,33.5,33.6065,33.5,33.5872,22106.0
2023-02-15 15:40:00,34.7,34.72,34.64,34.72,63166.0,33.5872,33.6065,33.5291,33.6065,63166.0
2023-02-15 15:50:00,34.72,34.84,34.69,34.83,83990.0,33.6065,33.7227,33.5775,33.713,83990.0
2023-02-16 09:30:00,34.38,34.48,34.18,34.27,79887.0,33.2774,33.3742,33.0838,33.1709,79887.0
2023-02-16 09:40:00,34.27,34.3,34.15,34.19,40004.0,33.1709,33.2,33.0548,33.0935,40004.0
2023-02-16 09:50:00,34.18,34.18,34.1,34.15,23395.0,33.0838,33.0838,33.0064,33.0548,23395.0
2023-02-16 10:00:00,34.14,34.34,34.13,34.34,59629.0,33.0451,33.2387,33.0354,33.2387,59629.0
2023-02-16 10:10:00,34.33,34.51,34.31,34.5,49756.0,33.229,33.4032,33.2097,33.3936,49756.0
2023-02-16 10:20:00,34.5,34.62,34.48,34.54,45363.0,33.3936,33.5097,33.3742,33.4323,45363.0
2023-02-16 10:30:00,34.53,34.61,34.52,34.57,28100.0,33.4226,33.5,33.4129,33.4613,28100.0
2023-02-16 10:40:00,34.56,34.56,34.44,34.47,24969.0,33.4516,33.4516,33.3355,33.3645,24969.0
2023-02-16 10:50:00,34.49,34.53,34.45,34.45,19693.0,33.3839,33.4226,33.3452,33.3452,19693.0
2023-02-16 11:00:00,34.45,34.52,34.38,34.4,21635.0,33.3452,33.4129,33.2774,33.2968,21635.0
2023-02-16 11:10:00,34.4,34.45,34.37,34.43,16451.0,33.2968,33.3452,33.2677,33.3258,16451.0
2023-02-16 11:20:00,34.43,34.55,34.42,34.55,21216.0,33.3258,33.442,33.3161,33.442,21216.0
2023-02-16 11:30:00,34.55,34.69,34.55,34.65,40940.0,33.442,33.5775,33.442,33.5388,40940.0
2023-02-16 11:40:00,34.65,34.84,34.63,34.83,40610.0,33.5388,33.7227,33.5194,33.713,40610.0
2023-02-16 11:50:00,34.82,34.85,34.75,34.77,26899.0,33.7033,33.7323,33.6355,33.6549,26899.0
2023-02-16 12:00:00,34.78,34.79,34.67,34.7,20189.0,33.6646,33.6743,33.5581,33.5872,20189.0
2023-02-16 12:10:00,34.71,34.77,34.7,34.75,15445.0,33.5968,33.6549,33.5872,33.6355,15445.0
2023-02-16 12:20:00,34.74,34.82,34.73,34.74,22673.0,33.6259,33.7033,33.6162,33.6259,22673.0
2023-02-16 12:30:00,34.75,34.81,34.75,34.78,11186.0,33.6355,33.6936,33.6355,33.6646,11186.0
2023-02-16 12:40:00,34.78,34.85,34.78,34.81,25325.0,33.6646,33.7323,33.6646,33.6936,25325.0
2023-02-16 12:50:00,34.8,34.83,34.76,34.78,16634.0,33.6839,33.713,33.6452,33.6646,16634.0
2023-02-16 13:00:00,34.79,34.96,34.79,34.95,19626.0,33.6743,33.8388,33.6743,33.8291,19626.0
2023-02-16 13:10:00,34.96,34.96,34.8,34.82,18726.0,33.8388,33.8388,33.6839,33.7033,18726.0
2023-02-16 13:20:00,34.8,34.83,34.79,34.8,13085.0,33.6839,33.713,33.6743,33.6839,13085.0
2023-02-16 13:30:00,34.81,34.95,34.79,34.92,17533.0,33.6936,33.8291,33.6743,33.8001,17533.0
2023-02-16 13:40:00,34.91,34.93,34.88,34.89,11229.0,33.7904,33.8098,33.7614,33.7711,11229.0
2023-02-16 13:50:00,34.89,34.92,34.86,34.92,13638.0,33.7711,33.8001,33.742,33.8001,13638.0
2023-02-16 14:00:00,34.92,35.15,34.92,35.14,73429.0,33.8001,34.0227,33.8001,34.013,73429.0
2023-02-16 14:10:00,35.12,35.12,35.07,35.1,14520.0,33.9937,33.9937,33.9453,33.9743,14520.0
2023-02-16 14:20:00,35.09,35.09,35.01,35.04,6603.0,33.9646,33.9646,33.8872,33.9162,6603.0
2023-02-16 14:30:00,35.03,35.07,35.02,35.05,4840.0,33.9066,33.9453,33.8969,33.9259,4840.0
2023-02-16 14:40:00,35.04,35.05,35.0,35.03,22527.0,33.9162,33.9259,33.8775,33.9066,22527.0
2023-02-16 14:50:00,35.02,35.04,35.0,35.01,21185.0,33.8969,33.9162,33.8775,33.8872,21185.0
2023-02-16 15:00:00,35.0,35.0,34.86,34.97,52055.0,33.8775,33.8775,33.742,33.8485,52055.0
2023-02-16 15:10:00,34.97,34.99,34.85,34.85,24268.0,33.8485,33.8679,33.7323,33.7323,24268.0
2023-02-16 15:20:00,34.84,34.88,34.77,34.77,23156.0,33.7227,33.7614,33.6549,33.6549,23156.0
2023-02-16 15:30:00,34.76,34.8,34.71,34.76,34281.0,33.6452,33.6839,33.5968,33.6452,34281.0
2023-02-16 15:40:00,34.76,34.81,34.73,34.76,16599.0,33.6452,33.6936,33.6162,33.6452,16599.0
2023-02-16 15:50:00,34.77,34.77,34.67,34.7,60043.0,33.6549,33.6549,33.5581,33.5872,60043.0
2023-02-17 09:30:00,34.15,34.16,33.77,33.8,116128.0,33.0548,33.0645,32.687,32.716,116128.0
2023-02-17 09:40:00,33.8,33.91,33.73,33.86,75740.0,32.716,32.8225,32.6483,32.7741,75740.0
2023-02-17 09:50:00,33.88,34.03,33.81,34.01,37187.0,32.7934,32.9386,32.7257,32.9193,37187.0
2023-02-17 10:00:00,34.06,34.33,34.04,34.32,49298.0,32.9677,33.229,32.9483,33.2193,49298.0
2023-02-17 10:10:00,34.3,34.55,34.29,34.53,48588.0,33.2,33.442,33.1903,33.4226,48588.0
2023-02-17 10:20:00,34.53,34.53,34.31,34.32,35291.0,33.4226,33.4226,33.2097,33.2193,35291.0
2023-02-17 10:30:00,34.32,34.64,34.32,34.44,54380.0,33.2193,33.5291,33.2193,33.3355,54380.0
2023-02-17 10:40:00,34.45,34.45,34.27,34.33,39662.0,33.3452,33.3452,33.1709,33.229,39662.0
2023-02-17 10:50:00,34.3,34.3,34.16,34.22,20136.0,33.2,33.2,33.0645,33.1225,20136.0
2023-02-17 11:00:00,34.23,34.44,34.23,34.42,20225.0,33.1322,33.3355,33.1322,33.3161,20225.0
2023-02-17 11:10:00,34.41,34.47,34.33,34.36,17702.0,33.3065,33.3645,33.229,33.2581,17702.0
2023-02-17 11:20:00,34.36,34.37,34.24,34.28,19444.0,33.2581,33.2677,33.1419,33.1806,19444.0
2023-02-17 11:30:00,34.29,34.44,34.28,34.41,13075.0,33.1903,33.3355,33.1806,33.3065,13075.0
2023-02-17 11:40:00,34.42,34.45,34.36,34.39,19661.0,33.3161,33.3452,33.2581,33.2871,19661.0
2023-02-17 11:50:00,34.36,34.4,34.3,34.36,12570.0,33.2581,33.2968,33.2,33.2581,12570.0
2023-02-17 12:00:00,34.37,34.49,34.37,34.46,19747.0,33.2677,33.3839,33.2677,33.3548,19747.0
2023-02-17 12:10:00,34.47,34.53,34.47,34.5,10938.0,33.3645,33.4226,33.3645,33.3936,10938.0
2023-02-17 12:20:00,34.5,34.5,34.42,34.45,4389.0,33.3936,33.3936,33.3161,33.3452,4389.0
2023-02-17 12:30:00,34.45,34.45,34.38,34.38,6910.0,33.3452,33.3452,33.2774,33.2774,6910.0
2023-02-17 12:40:00,34.4,34.43,34.35,34.35,12976.0,33.2968,33.3258,33.2484,33.2484,12976.0
2023-02-17 12:50:00,34.36,34.39,34.32,34.34,9587.0,33.2581,33.2871,33.2193,33.2387,9587.0
2023-02-17 13:00:00,34.34,34.48,34.33,34.48,7807.0,33.2387,33.3742,33.229,33.3742,7807.0
2023-02-17 13:10:00,34.47,34.52,34.46,34.52,4241.0,33.3645,33.4129,33.3548,33.4129,4241.0
2023-02-17 13:20:00,34.51,34.51,34.4,34.4,4724.0,33.4032,33.4032,33.2968,33.2968,4724.0
2023-02-17 13:30:00,34.41,34.49,34.41,34.47,10298.0,33.3065,33.3839,33.3065,33.3645,10298.0
2023-02-17 13:40:00,34.46,34.48,34.45,34.45,9667.0,33.3548,33.3742,33.3452,33.3452,9667.0
2023-02-17 13:50:00,34.44,34.46,34.4,34.46,5900.0,33.3355,33.3548,33.2968,33.3548,5900.0
2023-02-17 14:00:00,34.46,34.49,34.44,34.44,12968.0,33.3548,33.3839,33.3355,33.3355,12968.0
2023-02-17 14:10:00,34.44,34.46,34.42,34.44,6184.0,33.3355,33.3548,33.3161,33.3355,6184.0
2023-02-17 14:20:00,34.44,34.5,34.43,34.43,14252.0,33.3355,33.3936,33.3258,33.3258,14252.0
2023-02-17 14:30:00,34.44,34.49,34.41,34.48,8940.0,33.3355,33.3839,33.3065,33.3742,8940.0
2023-02-17 14:40:00,34.46,34.56,34.44,34.56,11591.0,33.3548,33.4516,33.3355,33.4516,11591.0
2023-02-17 14:50:00,34.56,34.76,34.56,34.71,118670.0,33.4516,33.6452,33.4516,33.5968,118670.0
2023-02-17 15:00:00,34.72,34.73,34.67,34.7,23728.0,33.6065,33.6162,33.5581,33.5872,23728.0
2023-02-17 15:10:00,34.7,34.72,34.66,34.69,32220.0,33.5872,33.6065,33.5484,33.5775,32220.0
2023-02-17 15:20:00,34.68,34.7,34.59,34.65,61596.0,33.5678,33.5872,33.4807,33.5388,61596.0
2023-02-17 15:30:00,34.66,34.73,34.66,34.68,79438.0,33.5484,33.6162,33.5484,33.5678,79438.0
2023-02-17 15:40:00,34.69,34.69,34.63,34.63,24922.0,33.5775,33.5775,33.5194,33.5194,24922.0
2023-02-17 15:50:00,34.63,34.65,34.56,34.62,111080.0,33.5194,33.5388,33.4516,33.5097,111080.0
2023-02-21 09:30:00,34.41,34.71,34.41,34.58,77622.0,33.3065,33.5968,33.3065,33.471,77622.0
2023-02-21 09:40:00,34.63,34.66,34.36,34.37,24774.0,33.5194,33.5484,33.2581,33.2677,24774.0
2023-02-21 09:50:00,34.36,34.53,34.28,34.32,23012.0,33.2581,33.4226,33.1806,33.2193,23012.0
2023-02-21 10:00:00,34.3,34.49,34.28,34.42,23123.0,33.2,33.3839,33.1806,33.3161,23123.0
2023-02-21 10:10:00,34.41,34.46,34.31,34.44,10453.0,33.3065,33.3548,33.2097,33.3355,10453.0
2023-02-21 10:20:00,34.47,34.6,34.39,34.48,23613.0,33.3645,33.4904,33.2871,33.3742,23613.0
2023-02-21 10:30:00,34.47,34.59,34.38,34.55,21872.0,33.3645,33.4807,33.2774,33.442,21872.0
2023-02-21 10:40:00,34.57,34.68,34.55,34.59,18161.0,33.4613,33.5678,33.442,33.4807,18161.0
2023-02-21 10:50:00,34.58,34.64,34.53,34.53,16848.0,33.471,33.5291,33.4226,33.4226,16848.0
2023-02-21 11:00:00,34.53,34.59,34.34,34.34,52996.0,33.4226,33.4807,33.2387,33.2387,52996.0
2023-02-21 11:10:00,34.34,34.35,34.27,34.28,21326.0,33.2387,33.2484,33.1709,33.1806,21326.0
2023-02-21 11:20:00,34.29,34.34,34.27,34.28,9838.0,33.1903,33.2387,33.1709,33.1806,9838.0
2023-02-21 11:30:00,34.28,34.3,34.17,34.18,7538.0,33.1806,33.2,33.0741,33.0838,7538.0
2023-02-21 11:40:00,34.18,34.2,34.15,34.19,10215.0,33.0838,33.1032,33.0548,33.0935,10215.0
2023-02-21 11:50:00,34.18,34.21,34.13,34.16,14040.0,33.0838,33.1129,33.0354,33.0645,14040.0
2023-02-21 12:00:00,34.15,34.21,34.12,34.2,12553.0,33.0548,33.1129,33.0258,33.1032,12553.0
2023-02-21 12:10:00,34.18,34.19,34.12,34.14,4759.0,33.0838,33.0935,33.0258,33.0451,4759.0
2023-02-21 12:20:00,34.15,34.18,34.09,34.16,6697.0,33.0548,33.0838,32.9967,33.0645,6697.0
2023-02-21 12:30:00,34.14,34.19,34.13,34.15,12425.0,33.0451,33.0935,33.0354,33.0548,12425.0
2023-02-21 12:40:00,34.16,34.17,34.12,34.16,10926.0,33.0645,33.0741,33.0258,33.0645,10926.0
2023-02-21 12:50:00,34.19,34.21,34.17,34.18,9921.0,33.0935,33.1129,33.0741,33.0838,9921.0
2023-02-21 13:00:00,34.18,34.2,34.11,34.11,12227.0,33.0838,33.1032,33.0161,33.0161,12227.0
2023-02-21 13:10:00,34.11,34.12,34.03,34.03,13907.0,33.0161,33.0258,32.9386,32.9386,13907.0
2023-02-21 13:20:00,34.03,34.03,33.95,33.97,11214.0,32.9386,32.9386,32.8612,32.8806,11214.0
2023-02-21 13:30:00,33.96,33.96,33.91,33.91,11566.0,32.8709,32.8709,32.8225,32.8225,11566.0
2023-02-21 13:40:00,33.9,33.92,33.87,33.88,28440.0,32.8128,32.8322,32.7838,32.7934,28440.0
2023-02-21 13:50:00,33.88,33.9,33.81,33.83,34272.0,32.7934,32.8128,32.7257,32.7451,34272.0
2023-02-21 14:00:00,33.83,33.85,33.81,33.82,14800.0,32.7451,32.7644,32.7257,32.7354,14800.0
2023-02-21 14:10:00,33.82,33.82,33.77,33.77,16252.0,32.7354,32.7354,32.687,32.687,16252.0
2023-02-21 14:20:00,33.77,33.82,33.76,33.79,13371.0,32.687,32.7354,32.6773,32.7063,13371.0
2023-02-21 14:30:00,33.8,33.9,33.77,33.9,21690.0,32.716,32.8128,32.687,32.8128,21690.0
2023-02-21 14:40:00,33.9,33.9,33.86,33.87,8810.0,32.8128,32.8128,32.7741,32.7838,8810.0
2023-02-21 14:50:00,33.86,33.87,33.8,33.87,9639.0,32.7741,32.7838,32.716,32.7838,9639.0
2023-02-21 15:00:00,33.88,33.95,33.88,33.89,7006.0,32.7934,32.8612,32.7934,32.8031,7006.0
2023-02-21 15:10:00,33.87,33.9,33.86,33.9,11370.0,32.7838,32.8128,32.7741,32.8128,11370.0
2023-02-21 15:20:00,33.91,33.93,33.89,33.93,13164.0,32.8225,32.8418,32.8031,32.8418,13164.0
2023-02-21 15:30:00,33.96,34.05,33.96,33.97,16761.0,32.8709,32.958,32.8709,32.8806,16761.0
2023-02-21 15:40:00,33.98,34.02,33.97,34.0,20437.0,32.8902,32.929,32.8806,32.9096,20437.0
2023-02-21 15:50:00,34.0,34.0,33.91,33.94,73230.0,32.9096,32.9096,32.8225,32.8515,73230.0
2023-02-22 09:30:00,33.9,33.9,33.53,33.78,149199.0,32.8128,32.8128,32.4547,32.6967,149199.0
2023-02-22 09:40:00,33.77,33.79,33.64,33.77,108967.0,32.687,32.7063,32.5611,32.687,108967.0
2023-02-22 09:50:00,33.76,33.78,33.59,33.59,11242.0,32.6773,32.6967,32.5127,32.5127,11242.0
2023-02-22 10:00:00,33.61,33.61,33.49,33.52,19898.0,32.5321,32.5321,32.416,32.445,19898.0
2023-02-22 10:10:00,33.51,33.51,33.32,33.39,28620.0,32.4353,32.4353,32.2514,32.3192,28620.0
2023-02-22 10:20:00,33.4,33.57,33.4,33.51,18020.0,32.3288,32.4934,32.3288,32.4353,18020.0
2023-02-22 10:30:00,33.49,33.51,33.39,33.45,11812.0,32.416,32.4353,32.3192,32.3772,11812.0
2023-02-22 10:40:00,33.45,33.6,33.45,33.56,8548.0,32.3772,32.5224,32.3772,32.4837,8548.0
2023-02-22 10:50:00,33.57,33.57,33.48,33.5,19601.0,32.4934,32.4934,32.4063,32.4256,19601.0
2023-02-22 11:00:00,33.5,33.64,33.5,33.62,15639.0,32.4256,32.5611,32.4256,32.5418,15639.0
2023-02-22 11:10:00,33.63,33.63,33.51,33.6,19822.0,32.5515,32.5515,32.4353,32.5224,19822.0
2023-02-22 11:20:00,33.6,33.66,33.59,33.63,6980.0,32.5224,32.5805,32.5127,32.5515,6980.0
2023-02-22 11:30:00,33.63,33.65,33.55,33.58,13622.0,32.5515,32.5708,32.474,32.5031,13622.0
2023-02-22 11:40:00,33.59,33.6,33.52,33.56,9206.0,32.5127,32.5224,32.445,32.4837,9206.0
2023-02-22 11:50:00,33.56,33.58,33.53,33.55,9028.0,32.4837,32.5031,32.4547,32.474,9028.0
2023-02-22 12:00:00,33.52,33.54,33.47,33.5,16031.0,32.445,32.4644,32.3966,32.4256,16031.0
2023-02-22 12:10:00,33.49,33.6,33.47,33.6,8108.0,32.416,32.5224,32.3966,32.5224,8108.0
2023-02-22 12:20:00,33.61,33.64,33.59,33.59,8794.0,32.5321,32.5611,32.5127,32.5127,8794.0
2023-02-22 12:30:00,33.59,33.62,33.55,33.58,7270.0,32.5127,32.5418,32.474,32.5031,7270.0
2023-02-22 12:40:00,33.58,33.63,33.58,33.6,8951.0,32.5031,32.5515,32.5031,32.5224,8951.0
2023-02-22 12:50:00,33.61,33.66,33.6,33.65,8097.0,32.5321,32.5805,32.5224,32.5708,8097.0
2023-02-22 13:00:00,33.65,33.65,33.6,33.62,16959.0,32.5708,32.5708,32.5224,32.5418,16959.0
2023-02-22 13:10:00,33.62,33.65,33.6,33.63,6299.0,32.5418,32.5708,32.5224,32.5515,6299.0
2023-02-22 13:20:00,33.64,33.66,33.61,33.61,5116.0,32.5611,32.5805,32.5321,32.5321,5116.0
2023-02-22 13:30:00,33.61,33.62,33.58,33.62,2951.0,32.5321,32.5418,32.5031,32.5418,2951.0
2023-02-22 13:40:00,33.63,33.63,33.53,33.59,11812.0,32.5515,32.5515,32.4547,32.5127,11812.0
2023-02-22 13:50:00,33.56,33.56,33.48,33.49,3925.0,32.4837,32.4837,32.4063,32.416,3925.0
2023-02-22 14:00:00,33.48,33.64,33.43,33.51,40831.0,32.4063,32.5611,32.3579,32.4353,40831.0
2023-02-22 14:10:00,33.51,33.54,33.34,33.48,22222.0,32.4353,32.4644,32.2708,32.4063,22222.0
2023-02-22 14:20:00,33.48,33.52,33.42,33.44,14771.0,32.4063,32.445,32.3482,32.3676,14771.0
2023-02-22 14:30:00,33.42,33.44,33.38,33.4,20331.0,32.3482,32.3676,32.3095,32.3288,20331.0
2023-02-22 14:40:00,33.4,33.45,33.33,33.45,22056.0,32.3288,32.3772,32.2611,32.3772,22056.0
2023-02-22 14:50:00,33.45,33.45,33.26,33.26,24692.0,32.3772,32.3772,32.1933,32.1933,24692.0
2023-02-22 15:00:00,33.26,33.27,33.2,33.26,53288.0,32.1933,32.203,32.1353,32.1933,53288.0
2023-02-22 15:10:00,33.26,33.35,33.26,33.33,23961.0,32.1933,32.2804,32.1933,32.2611,23961.0
2023-02-22 15:20:00,33.33,33.37,33.29,33.31,19514.0,32.2611,32.2998,32.2224,32.2417,19514.0
2023-02-22 15:30:00,33.3,33.33,33.28,33.28,20410.0,32.232,32.2611,32.2127,32.2127,20410.0
2023-02-22 15:40:00,33.28,33.4,33.28,33.37,52516.0,32.2127,32.3288,32.2127,32.2998,52516.0
2023-02-22 15:50:00,33.37,33.46,33.37,33.45,85062.0,32.2998,32.3869,32.2998,32.3772,85062.0
2023-02-23 09:30:00,33.48,33.58,33.28,33.42,61198.0,32.4063,32.5031,32.2127,32.3482,61198.0
2023-02-23 09:40:00,33.4,33.63,33.26,33.58,24761.0,32.3288,32.5515,32.1933,32.5031,24761.0
2023-02-23 09:50:00,33.55,33.69,33.54,33.6,20847.0,32.474,32.6095,32.4644,32.5224,20847.0
2023-02-23 10:00:00,33.62,33.62,33.38,33.47,22350.0,32.5418,32.5418,32.3095,32.3966,22350.0
2023-02-23 10:10:00,33.49,33.5,33.35,33.36,21425.0,32.416,32.4256,32.2804,32.2901,21425.0
2023-02-23 10:20:00,33.37,33.59,33.36,33.48,28601.0,32.2998,32.5127,32.2901,32.4063,28601.0
2023-02-23 10:30:00,33.48,33.49,33.37,33.41,19756.0,32.4063,32.416,32.2998,32.3385,19756.0
2023-02-23 10:40:00,33.41,33.44,33.26,33.26,18860.0,32.3385,32.3676,32.1933,32.1933,18860.0
2023-02-23 10:50:00,33.26,33.38,33.23,33.36,19189.0,32.1933,32.3095,32.1643,32.2901,19189.0
2023-02-23 11:00:00,33.34,33.39,33.18,33.23,21424.0,32.2708,32.3192,32.1159,32.1643,21424.0
2023-02-23 11:10:00,33.23,33.26,33.11,33.2,23068.0,32.1643,32.1933,32.0481,32.1353,23068.0
2023-02-23 11:20:00,33.18,33.26,33.16,33.2,18609.0,32.1159,32.1933,32.0965,32.1353,18609.0
2023-02-23 11:30:00,33.2,33.21,33.11,33.16,17278.0,32.1353,32.1449,32.0481,32.0965,17278.0
2023-02-23 11:40:00,33.15,33.21,33.11,33.17,17955.0,32.0869,32.1449,32.0481,32.1062,17955.0
2023-02-23 11:50:00,33.14,33.14,33.04,33.04,10844.0,32.0772,32.0772,31.9804,31.9804,10844.0
2023-02-23 12:00:00,33.04,33.11,33.04,33.05,9517.0,31.9804,32.0481,31.9804,31.9901,9517.0
2023-02-23 12:10:00,33.04,33.15,33.04,33.09,12216.0,31.9804,32.0869,31.9804,32.0288,12216.0
2023-02-23 12:20:00,33.07,33.19,33.07,33.15,5806.0,32.0094,32.1256,32.0094,32.0869,5806.0
2023-02-23 12:30:00,33.14,33.23,33.13,33.18,5370.0,32.0772,32.1643,32.0675,32.1159,5370.0
2023-02-23 12:40:00,33.19,33.19,33.14,33.15,5174.0,32.1256,32.1256,32.0772,32.0869,5174.0
2023-02-23 12:50:00,33.14,33.19,33.14,33.14,6228.0,32.0772,32.1256,32.0772,32.0772,6228.0
2023-02-23 13:00:00,33.14,33.18,33.1,33.12,9459.0,32.0772,32.1159,32.0385,32.0578,9459.0
2023-02-23 13:10:00,33.11,33.12,33.07,33.08,20054.0,32.0481,32.0578,32.0094,32.0191,20054.0
2023-02-23 13:20:00,33.09,33.09,33.05,33.08,5854.0,32.0288,32.0288,31.9901,32.0191,5854.0
2023-02-23 13:30:00,33.08,33.1,33.05,33.1,15191.0,32.0191,32.0385,31.9901,32.0385,15191.0
2023-02-23 13:40:00,33.1,33.16,33.1,33.15,8815.0,32.0385,32.0965,32.0385,32.0869,8815.0
2023-02-23 13:50:00,33.15,33.15,33.08,33.1,5584.0,32.0869,32.0869,32.0191,32.0385,5584.0
2023-02-23 14:00:00,33.11,33.12,33.08,33.09,5814.0,32.0481,32.0578,32.0191,32.0288,5814.0
2023-02-23 14:10:00,33.09,33.19,33.08,33.18,8169.0,32.0288,32.1256,32.0191,32.1159,8169.0
2023-02-23 14:20:00,33.18,33.21,33.16,33.16,12824.0,32.1159,32.1449,32.0965,32.0965,12824.0
2023-02-23 14:30:00,33.17,33.25,33.17,33.23,8154.0,32.1062,32.1837,32.1062,32.1643,8154.0
2023-02-23 14:40:00,33.23,33.37,33.23,33.33,10603.0,32.1643,32.2998,32.1643,32.2611,10603.0
2023-02-23 14:50:00,33.33,33.41,33.3,33.3,20876.0,32.2611,32.3385,32.232,32.232,20876.0
2023-02-23 15:00:00,33.3,33.33,33.28,33.28,8569.0,32.232,32.2611,32.2127,32.2127,8569.0
2023-02-23 15:10:00,33.3,33.34,33.27,33.32,9499.0,32.232,32.2708,32.203,32.2514,9499.0
2023-02-23 15:20:00,33.31,33.31,33.27,33.3,7665.0,32.2417,32.2417,32.203,32.232,7665.0
2023-02-23 15:30:00,33.3,33.33,33.29,33.31,10597.0,32.232,32.2611,32.2224,32.2417,10597.0
2023-02-23 15:40:00,33.31,33.35,33.29,33.3,23515.0,32.2417,32.2804,32.2224,32.232,23515.0
2023-02-23 15:50:00,33.31,33.35,33.27,33.28,58833.0,32.2417,32.2804,32.203,32.2127,58833.0
2023-02-24 09:30:00,32.73,32.88,32.52,32.75,89596.0,31.6803,31.8255,31.4771,31.6997,89596.0
2023-02-24 09:40:00,32.77,32.77,32.53,32.66,46613.0,31.719,31.719,31.4867,31.6126,46613.0
2023-02-24 09:50:00,32.65,32.84,32.57,32.66,44501.0,31.6029,31.7868,31.5255,31.6126,44501.0
2023-02-24 10:00:00,32.67,32.76,32.6,32.7,36121.0,31.6223,31.7094,31.5545,31.6513,36121.0
2023-02-24 10:10:00,32.7,32.71,32.62,32.68,20147.0,31.6513,31.661,31.5739,31.6319,20147.0
2023-02-24 10:20:00,32.65,32.76,32.61,32.76,22760.0,31.6029,31.7094,31.5642,31.7094,22760.0
2023-02-24 10:30:00,32.75,32.76,32.58,32.59,28322.0,31.6997,31.7094,31.5351,31.5448,28322.0
2023-02-24 10:40:00,32.59,32.64,32.56,32.58,22409.0,31.5448,31.5932,31.5158,31.5351,22409.0
2023-02-24 10:50:00,32.58,32.58,32.46,32.56,32192.0,31.5351,31.5351,31.419,31.5158,32192.0
2023-02-24 11:00:00,32.56,32.67,32.55,32.66,20787.0,31.5158,31.6223,31.5061,31.6126,20787.0
2023-02-24 11:10:00,32.64,32.64,32.54,32.62,27894.0,31.5932,31.5932,31.4964,31.5739,27894.0
2023-02-24 11:20:00,32.63,32.82,32.61,32.81,28001.0,31.5835,31.7674,31.5642,31.7578,28001.0
2023-02-24 11:30:00,32.81,32.87,32.75,32.75,23192.0,31.7578,31.8158,31.6997,31.6997,23192.0
2023-02-24 11:40:00,32.75,32.82,32.74,32.81,8422.0,31.6997,31.7674,31.69,31.7578,8422.0
2023-02-24 11:50:00,32.82,32.85,32.75,32.75,14722.0,31.7674,31.7965,31.6997,31.6997,14722.0
2023-02-24 12:00:00,32.76,32.84,32.69,32.84,16072.0,31.7094,31.7868,31.6416,31.7868,16072.0
2023-02-24 12:10:00,32.85,32.87,32.74,32.76,21689.0,31.7965,31.8158,31.69,31.7094,21689.0
2023-02-24 12:20:00,32.77,32.8,32.75,32.78,11905.0,31.719,31.7481,31.6997,31.7287,11905.0
2023-02-24 12:30:00,32.79,32.83,32.78,32.8,10682.0,31.7384,31.7771,31.7287,31.7481,10682.0
2023-02-24 12:40:00,32.81,32.82,32.72,32.72,8169.0,31.7578,31.7674,31.6707,31.6707,8169.0
2023-02-24 12:50:00,32.72,32.75,32.7,32.74,11767.0,31.6707,31.6997,31.6513,31.69,11767.0
2023-02-24 13:00:00,32.74,32.81,32.74,32.77,13551.0,31.69,31.7578,31.69,31.719,13551.0
2023-02-24 13:10:00,32.79,32.86,32.76,32.86,21778.0,31.7384,31.8062,31.7094,31.8062,21778.0
2023-02-24 13:20:00,32.87,32.93,32.85,32.86,16938.0,31.8158,31.8739,31.7965,31.8062,16938.0
2023-02-24 13:30:00,32.85,32.85,32.76,32.76,9390.0,31.7965,31.7965,31.7094,31.7094,9390.0
2023-02-24 13:40:00,32.77,32.82,32.75,32.8,20083.0,31.719,31.7674,31.6997,31.7481,20083.0
2023-02-24 13:50:00,32.79,32.83,32.78,32.78,10297.0,31.7384,31.7771,31.7287,31.7287,10297.0
2023-02-24 14:00:00,32.79,32.81,32.76,32.79,12917.0,31.7384,31.7578,31.7094,31.7384,12917.0
2023-02-24 14:10:00,32.79,32.8,32.76,32.79,8721.0,31.7384,31.7481,31.7094,31.7384,8721.0
2023-02-24 14:20:00,32.8,32.83,32.79,32.8,19958.0,31.7481,31.7771,31.7384,31.7481,19958.0
2023-02-24 14:30:00,32.79,32.84,32.76,32.83,17262.0,31.7384,31.7868,31.7094,31.7771,17262.0
2023-02-24 14:40:00,32.83,32.86,32.78,32.86,18008.0,31.7771,31.8062,31.7287,31.8062,18008.0
2023-02-24 14:50:00,32.86,32.91,32.86,32.88,27402.0,31.8062,31.8546,31.8062,31.8255,27402.0
2023-02-24 15:00:00,32.89,32.92,32.87,32.88,16234.0,31.8352,31.8642,31.8158,31.8255,16234.0
2023-02-24 15:10:00,32.9,32.9,32.85,32.89,11874.0,31.8449,31.8449,31.7965,31.8352,11874.0
2023-02-24 15:20:00,32.91,32.95,32.87,32.87,25427.0,31.8546,31.8933,31.8158,31.8158,25427.0
2023-02-24 15:30:00,32.88,32.9,32.83,32.86,35296.0,31.8255,31.8449,31.7771,31.8062,35296.0
2023-02-24 15:40:00,32.87,32.95,32.87,32.91,60619.0,31.8158,31.8933,31.8158,31.8546,60619.0
2023-02-24 15:50:00,32.93,33.05,32.89,33.01,145667.0,31.8739,31.9901,31.8352,31.9514,145667.0
2023-02-27 09:30:00,33.02,33.3,33.02,33.1,108039.0,31.961,32.232,31.961,32.0385,108039.0
2023-02-27 09:40:00,33.09,33.28,33.06,33.21,81787.0,32.0288,32.2127,31.9997,32.1449,81787.0
2023-02-27 09:50:00,33.22,33.39,33.21,33.38,61423.0,32.1546,32.3192,32.1449,32.3095,61423.0
2023-02-27 10:00:00,33.39,33.54,33.35,33.39,63185.0,32.3192,32.4644,32.2804,32.3192,63185.0
2023-02-27 10:10:00,33.38,33.43,33.31,33.43,41695.0,32.3095,32.3579,32.2417,32.3579,41695.0
2023-02-27 10:20:00,33.42,33.45,33.35,33.39,25215.0,32.3482,32.3772,32.2804,32.3192,25215.0
2023-02-27 10:30:00,33.39,33.42,33.16,33.19,32877.0,32.3192,32.3482,32.0965,32.1256,32877.0
2023-02-27 10:40:00,33.18,33.18,33.09,33.12,26716.0,32.1159,32.1159,32.0288,32.0578,26716.0
2023-02-27 10:50:00,33.13,33.16,33.02,33.08,26452.0,32.0675,32.0965,31.961,32.0191,26452.0
2023-02-27 11:00:00,33.09,33.15,33.07,33.13,16264.0,32.0288,32.0869,32.0094,32.0675,16264.0
2023-02-27 11:10:00,33.11,33.11,33.06,33.08,5233.0,32.0481,32.0481,31.9997,32.0191,5233.0
2023-02-27 11:20:00,33.08,33.18,33.08,33.13,27631.0,32.0191,32.1159,32.0191,32.0675,27631.0
2023-02-27 11:30:00,33.1,33.16,33.05,33.16,11817.0,32.0385,32.0965,31.9901,32.0965,11817.0
2023-02-27 11:40:00,33.16,33.19,33.11,33.11,10478.0,32.0965,32.1256,32.0481,32.0481,10478.0
2023-02-27 11:50:00,33.13,33.16,33.13,33.15,4638.0,32.0675,32.0965,32.0675,32.0869,4638.0
2023-02-27 12:00:00,33.15,33.17,33.08,33.09,6006.0,32.0869,32.1062,32.0191,32.0288,6006.0
2023-02-27 12:10:00,33.05,33.06,33.04,33.06,1200.0,31.9901,31.9997,31.9804,31.9997,1200.0
2023-02-27 12:20:00,33.06,33.1,33.05,33.1,2181.0,31.9997,32.0385,31.9901,32.0385,2181.0
2023-02-27 12:30:00,33.1,33.18,33.1,33.17,6200.0,32.0385,32.1159,32.0385,32.1062,6200.0
2023-02-27 12:40:00,33.16,33.19,33.15,33.15,4008.0,32.0965,32.1256,32.0869,32.0869,4008.0
2023-02-27 12:50:00,33.15,33.16,33.12,33.15,2168.0,32.0869,32.0965,32.0578,32.0869,2168.0
2023-02-27 13:00:00,33.17,33.19,33.16,33.19,6500.0,32.1062,32.1256,32.0965,32.1256,6500.0
2023-02-27 13:10:00,33.18,33.22,33.17,33.2,5950.0,32.1159,32.1546,32.1062,32.1353,5950.0
2023-02-27 13:20:00,33.21,33.24,33.16,33.18,6211.0,32.1449,32.174,32.0965,32.1159,6211.0
2023-02-27 13:30:00,33.2,33.2,33.15,33.19,25619.0,32.1353,32.1353,32.0869,32.1256,25619.0
2023-02-27 13:40:00,33.21,33.26,33.18,33.26,2700.0,32.1449,32.1933,32.1159,32.1933,2700.0
2023-02-27 13:50:00,33.25,33.34,33.25,33.34,8468.0,32.1837,32.2708,32.1837,32.2708,8468.0
2023-02-27 14:00:00,33.35,33.4,33.35,33.38,11564.0,32.2804,32.3288,32.2804,32.3095,11564.0
2023-02-27 14:10:00,33.39,33.39,33.33,33.34,4094.0,32.3192,32.3192,32.2611,32.2708,4094.0
2023-02-27 14:20:00,33.34,33.35,33.3,33.31,3399.0,32.2708,32.2804,32.232,32.2417,3399.0
2023-02-27 14:30:00,33.31,33.31,33.27,33.29,10981.0,32.2417,32.2417,32.203,32.2224,10981.0
2023-02-27 14:40:00,33.3,33.33,33.26,33.32,9041.0,32.232,32.2611,32.1933,32.2514,9041.0
2023-02-27 14:50:00,33.32,33.36,33.32,33.35,5627.0,32.2514,32.2901,32.2514,32.2804,5627.0
2023-02-27 15:00:00,33.35,33.36,33.3,33.32,4002.0,32.2804,32.2901,32.232,32.2514,4002.0
2023-02-27 15:10:00,33.31,33.37,33.29,33.29,9004.0,32.2417,32.2998,32.2224,32.2224,9004.0
2023-02-27 15:20:00,33.29,33.34,33.27,33.33,9195.0,32.2224,32.2708,32.203,32.2611,9195.0
2023-02-27 15:30:00,33.3,33.31,33.21,33.21,16217.0,32.232,32.2417,32.1449,32.1449,16217.0
2023-02-27 15:40:00,33.21,33.28,33.21,33.24,68822.0,32.1449,32.2127,32.1449,32.174,68822.0
2023-02-27 15:50:00,33.24,33.3,33.24,33.26,172480.0,32.174,32.232,32.174,32.1933,172480.0
2023-02-28 09:30:00,33.32,33.36,33.04,33.28,85160.0,32.2514,32.2901,31.9804,32.2127,85160.0
2023-02-28 09:40:00,33.28,33.49,33.27,33.34,35210.0,32.2127,32.416,32.203,32.2708,35210.0
2023-02-28 09:50:00,33.33,33.47,33.32,33.44,23994.0,32.2611,32.3966,32.2514,32.3676,23994.0
2023-02-28 10:00:00,33.45,33.7,33.45,33.61,68252.0,32.3772,32.6192,32.3772,32.5321,68252.0
2023-02-28 10:10:00,33.6,33.61,33.44,33.48,24544.0,32.5224,32.5321,32.3676,32.4063,24544.0
2023-02-28 10:20:00,33.48,33.65,33.48,33.52,43394.0,32.4063,32.5708,32.4063,32.445,43394.0
2023-02-28 10:30:00,33.52,33.57,33.46,33.46,23918.0,32.445,32.4934,32.3869,32.3869,23918.0
2023-02-28 10:40:00,33.41,33.48,33.39,33.4,12288.0,32.3385,32.4063,32.3192,32.3288,12288.0
2023-02-28 10:50:00,33.38,33.38,33.32,33.37,14141.0,32.3095,32.3095,32.2514,32.2998,14141.0
2023-02-28 11:00:00,33.38,33.54,33.38,33.52,18734.0,32.3095,32.4644,32.3095,32.445,18734.0
2023-02-28 11:10:00,33.53,33.56,33.47,33.54,32067.0,32.4547,32.4837,32.3966,32.4644,32067.0
2023-02-28 11:20:00,33.53,33.61,33.53,33.58,16705.0,32.4547,32.5321,32.4547,32.5031,16705.0
2023-02-28 11:30:00,33.58,33.6,33.53,33.53,16506.0,32.5031,32.5224,32.4547,32.4547,16506.0
2023-02-28 11:40:00,33.52,33.6,33.52,33.6,15289.0,32.445,32.5224,32.445,32.5224,15289.0
2023-02-28 11:50:00,33.59,33.63,33.56,33.61,26922.0,32.5127,32.5515,32.4837,32.5321,26922.0
2023-02-28 12:00:00,33.62,33.7,33.62,33.68,18010.0,32.5418,32.6192,32.5418,32.5999,18010.0
2023-02-28 12:10:00,33.7,33.77,33.69,33.75,21550.0,32.6192,32.687,32.6095,32.6676,21550.0
2023-02-28 12:20:00,33.76,33.77,33.7,33.73,15549.0,32.6773,32.687,32.6192,32.6483,15549.0
2023-02-28 12:30:00,33.73,33.76,33.67,33.7,21124.0,32.6483,32.6773,32.5902,32.6192,21124.0
2023-02-28 12:40:00,33.7,33.76,33.7,33.73,12747.0,32.6192,32.6773,32.6192,32.6483,12747.0
2023-02-28 12:50:00,33.74,33.76,33.73,33.74,17822.0,32.6579,32.6773,32.6483,32.6579,17822.0
2023-02-28 13:00:00,33.75,33.78,33.74,33.76,11942.0,32.6676,32.6967,32.6579,32.6773,11942.0
2023-02-28 13:10:00,33.77,33.79,33.75,33.77,22663.0,32.687,32.7063,32.6676,32.687,22663.0
2023-02-28 13:20:00,33.76,33.8,33.76,33.8,10190.0,32.6773,32.716,32.6773,32.716,10190.0
2023-02-28 13:30:00,33.8,33.81,33.75,33.79,19606.0,32.716,32.7257,32.6676,32.7063,19606.0
2023-02-28 13:40:00,33.8,33.88,33.8,33.85,12337.0,32.716,32.7934,32.716,32.7644,12337.0
2023-02-28 13:50:00,33.86,33.91,33.82,33.87,35562.0,32.7741,32.8225,32.7354,32.7838,35562.0
2023-02-28 14:00:00,33.87,33.94,33.86,33.94,27600.0,32.7838,32.8515,32.7741,32.8515,27600.0
2023-02-28 14:10:00,33.94,33.96,33.91,33.95,22591.0,32.8515,32.8709,32.8225,32.8612,22591.0
2023-02-28 14:20:00,33.94,33.99,33.92,33.99,27686.0,32.8515,32.8999,32.8322,32.8999,27686.0
2023-02-28 14:30:00,33.99,34.04,33.99,34.01,30667.0,32.8999,32.9483,32.8999,32.9193,30667.0
2023-02-28 14:40:00,34.0,34.05,33.98,34.02,34500.0,32.9096,32.958,32.8902,32.929,34500.0
2023-02-28 14:50:00,34.02,34.03,33.99,33.99,22984.0,32.929,32.9386,32.8999,32.8999,22984.0
2023-02-28 15:00:00,33.99,34.01,33.96,33.97,26497.0,32.8999,32.9193,32.8709,32.8806,26497.0
2023-02-28 15:10:00,33.98,33.98,33.85,33.87,34488.0,32.8902,32.8902,32.7644,32.7838,34488.0
2023-02-28 15:20:00,33.87,33.87,33.78,33.82,14527.0,32.7838,32.7838,32.6967,32.7354,14527.0
2023-02-28 15:30:00,33.82,33.83,33.75,33.77,26140.0,32.7354,32.7451,32.6676,32.687,26140.0
2023-02-28 15:40:00,33.77,33.8,33.75,33.78,114935.0,32.687,32.716,32.6676,32.6967,114935.0
2023-02-28 15:50:00,33.77,33.88,33.76,33.8,424053.0,32.687,32.7934,32.6773,32.716,424053.0
2023-03-01 09:30:00,34.13,34.46,34.12,34.45,146414.0,33.0354,33.3548,33.0258,33.3452,146414.0
2023-03-01 09:40:00,34.45,34.54,34.34,34.5,41341.0,33.3452,33.4323,33.2387,33.3936,41341.0
2023-03-01 09:50:00,34.5,34.63,34.45,34.52,55355.0,33.3936,33.5194,33.3452,33.4129,55355.0
2023-03-01 10:00:00,34.58,34.62,34.12,34.13,74435.0,33.471,33.5097,33.0258,33.0354,74435.0
2023-03-01 10:10:00,34.13,34.3,33.97,34.3,110353.0,33.0354,33.2,32.8806,33.2,110353.0
2023-03-01 10:20:00,34.3,34.43,34.26,34.38,71723.0,33.2,33.3258,33.1613,33.2774,71723.0
2023-03-01 10:30:00,34.37,34.65,34.35,34.61,29583.0,33.2677,33.5388,33.2484,33.5,29583.0
2023-03-01 10:40:00,34.64,34.72,34.61,34.69,30392.0,33.5291,33.6065,33.5,33.5775,30392.0
2023-03-01 10:50:00,34.65,34.7,34.58,34.68,22044.0,33.5388,33.5872,33.471,33.5678,22044.0
2023-03-01 11:00:00,34.66,34.66,34.49,34.53,27453.0,33.5484,33.5484,33.3839,33.4226,27453.0
2023-03-01 11:10:00,34.51,34.58,34.51,34.58,29749.0,33.4032,33.471,33.4032,33.471,29749.0
2023-03-01 11:20:00,34.58,34.6,34.54,34.6,16891.0,33.471,33.4904,33.4323,33.4904,16891.0
2023-03-01 11:30:00,34.6,34.6,34.49,34.53,23111.0,33.4904,33.4904,33.3839,33.4226,23111.0
2023-03-01 11:40:00,34.55,34.7,34.55,34.67,24344.0,33.442,33.5872,33.442,33.5581,24344.0
2023-03-01 11:50:00,34.67,34.71,34.66,34.68,23934.0,33.5581,33.5968,33.5484,33.5678,23934.0
2023-03-01 12:00:00,34.68,34.68,34.61,34.65,14464.0,33.5678,33.5678,33.5,33.5388,14464.0
2023-03-01 12:10:00,34.66,34.69,34.6,34.66,20804.0,33.5484,33.5775,33.4904,33.5484,20804.0
2023-03-01 12:20:00,34.66,34.69,34.63,34.63,17359.0,33.5484,33.5775,33.5194,33.5194,17359.0
2023-03-01 12:30:00,34.63,34.68,34.59,34.64,23063.0,33.5194,33.5678,33.4807,33.5291,23063.0
2023-03-01 12:40:00,34.65,34.72,34.65,34.67,9163.0,33.5388,33.6065,33.5388,33.5581,9163.0
2023-03-01 12:50:00,34.67,34.7,34.66,34.68,15738.0,33.5581,33.5872,33.5484,33.5678,15738.0
2023-03-01 13:00:00,34.69,34.77,34.66,34.77,11159.0,33.5775,33.6549,33.5484,33.6549,11159.0
2023-03-01 13:10:00,34.78,34.93,34.78,34.92,21106.0,33.6646,33.8098,33.6646,33.8001,21106.0
2023-03-01 13:20:00,34.93,34.95,34.91,34.91,16883.0,33.8098,33.8291,33.7904,33.7904,16883.0
2023-03-01 13:30:00,34.91,34.98,34.86,34.98,20924.0,33.7904,33.8582,33.742,33.8582,20924.0
2023-03-01 13:40:00,34.97,35.03,34.94,34.99,18296.0,33.8485,33.9066,33.8195,33.8679,18296.0
2023-03-01 13:50:00,35.0,35.03,34.97,35.03,11495.0,33.8775,33.9066,33.8485,33.9066,11495.0
2023-03-01 14:00:00,35.03,35.03,34.88,34.89,46072.0,33.9066,33.9066,33.7614,33.7711,46072.0
2023-03-01 14:10:00,34.91,34.93,34.86,34.88,16891.0,33.7904,33.8098,33.742,33.7614,16891.0
2023-03-01 14:20:00,34.88,34.89,34.85,34.88,11818.0,33.7614,33.7711,33.7323,33.7614,11818.0
2023-03-01 14:30:00,34.88,34.88,34.81,34.84,12127.0,33.7614,33.7614,33.6936,33.7227,12127.0
2023-03-01 14:40:00,34.84,34.93,34.84,34.87,8562.0,33.7227,33.8098,33.7227,33.7517,8562.0
2023-03-01 14:50:00,34.87,34.9,34.85,34.87,9386.0,33.7517,33.7807,33.7323,33.7517,9386.0
2023-03-01 15:00:00,34.87,34.9,34.87,34.9,13533.0,33.7517,33.7807,33.7517,33.7807,13533.0
2023-03-01 15:10:00,34.92,34.93,34.88,34.93,8265.0,33.8001,33.8098,33.7614,33.8098,8265.0
2023-03-01 15:20:00,34.93,34.94,34.87,34.88,14079.0,33.8098,33.8195,33.7517,33.7614,14079.0
2023-03-01 15:30:00,34.89,34.91,34.81,34.82,19711.0,33.7711,33.7904,33.6936,33.7033,19711.0
2023-03-01 15:40:00,34.83,34.89,34.83,34.88,59716.0,33.713,33.7711,33.713,33.7614,59716.0
2023-03-01 15:50:00,34.87,34.9,34.76,34.8,149048.0,33.7517,33.7807,33.6452,33.6839,149048.0
2023-03-02 09:30:00,34.5,34.5,34.28,34.49,76056.0,33.3936,33.3936,33.1806,33.3839,76056.0
2023-03-02 09:40:00,34.48,34.62,34.36,34.43,34649.0,33.3742,33.5097,33.2581,33.3258,34649.0
2023-03-02 09:50:00,34.43,34.62,34.43,34.45,23453.0,33.3258,33.5097,33.3258,33.3452,23453.0
2023-03-02 10:00:00,34.47,34.57,34.43,34.56,24055.0,33.3645,33.4613,33.3258,33.4516,24055.0
2023-03-02 10:10:00,34.51,34.58,34.39,34.4,16110.0,33.4032,33.471,33.2871,33.2968,16110.0
2023-03-02 10:20:00,34.39,34.57,34.27,34.55,14050.0,33.2871,33.4613,33.1709,33.442,14050.0
2023-03-02 10:30:00,34.54,34.65,34.52,34.54,40222.0,33.4323,33.5388,33.4129,33.4323,40222.0
2023-03-02 10:40:00,34.53,34.53,34.41,34.44,9878.0,33.4226,33.4226,33.3065,33.3355,9878.0
2023-03-02 10:50:00,34.45,34.51,34.45,34.49,11754.0,33.3452,33.4032,33.3452,33.3839,11754.0
2023-03-02 11:00:00,34.5,34.54,34.44,34.51,17131.0,33.3936,33.4323,33.3355,33.4032,17131.0
2023-03-02 11:10:00,34.51,34.52,34.44,34.48,11683.0,33.4032,33.4129,33.3355,33.3742,11683.0
2023-03-02 11:20:00,34.48,34.5,34.44,34.45,13394.0,33.3742,33.3936,33.3355,33.3452,13394.0
2023-03-02 11:30:00,34.45,34.53,34.45,34.53,7300.0,33.3452,33.4226,33.3452,33.4226,7300.0
2023-03-02 11:40:00,34.53,34.55,34.52,34.54,45826.0,33.4226,33.442,33.4129,33.4323,45826.0
2023-03-02 11:50:00,34.54,34.54,34.47,34.49,19672.0,33.4323,33.4323,33.3645,33.3839,19672.0
2023-03-02 12:00:00,34.5,34.52,34.48,34.48,4413.0,33.3936,33.4129,33.3742,33.3742,4413.0
2023-03-02 12:10:00,34.49,34.51,34.43,34.44,11083.0,33.3839,33.4032,33.3258,33.3355,11083.0
2023-03-02 12:20:00,34.47,34.54,34.47,34.54,7148.0,33.3645,33.4323,33.3645,33.4323,7148.0
2023-03-02 12:30:00,34.54,34.58,34.5,34.51,6397.0,33.4323,33.471,33.3936,33.4032,6397.0
2023-03-02 12:40:00,34.51,34.54,34.49,34.51,4848.0,33.4032,33.4323,33.3839,33.4032,4848.0
2023-03-02 12:50:00,34.5,34.53,34.49,34.53,6100.0,33.3936,33.4226,33.3839,33.4226,6100.0
2023-03-02 13:00:00,34.53,34.55,34.51,34.51,2435.0,33.4226,33.442,33.4032,33.4032,2435.0
2023-03-02 13:10:00,34.5,34.52,34.48,34.5,11223.0,33.3936,33.4129,33.3742,33.3936,11223.0
2023-03-02 13:20:00,34.5,34.5,34.45,34.49,3971.0,33.3936,33.3936,33.3452,33.3839,3971.0
2023-03-02 13:30:00,34.48,34.6,34.48,34.53,21968.0,33.3742,33.4904,33.3742,33.4226,21968.0
2023-03-02 13:40:00,34.54,34.58,34.5,34.5,4784.0,33.4323,33.471,33.3936,33.3936,4784.0
2023-03-02 13:50:00,34.46,34.53,34.46,34.52,6519.0,33.3548,33.4226,33.3548,33.4129,6519.0
2023-03-02 14:00:00,34.54,34.59,34.54,34.54,5595.0,33.4323,33.4807,33.4323,33.4323,5595.0
2023-03-02 14:10:00,34.55,34.55,34.48,34.52,1700.0,33.442,33.442,33.3742,33.4129,1700.0
2023-03-02 14:20:00,34.53,34.56,34.52,34.54,3917.0,33.4226,33.4516,33.4129,33.4323,3917.0
2023-03-02 14:30:00,34.55,34.55,34.48,34.49,11316.0,33.442,33.442,33.3742,33.3839,11316.0
2023-03-02 14:40:00,34.5,34.5,34.46,34.46,6578.0,33.3936,33.3936,33.3548,33.3548,6578.0
2023-03-02 14:50:00,34.47,34.54,34.46,34.5,10312.0,33.3645,33.4323,33.3548,33.3936,10312.0
2023-03-02 15:00:00,34.5,34.5,34.46,34.5,15469.0,33.3936,33.3936,33.3548,33.3936,15469.0
2023-03-02 15:10:00,34.52,34.56,34.5,34.55,4540.0,33.4129,33.4516,33.3936,33.442,4540.0
2023-03-02 15:20:00,34.53,34.57,34.51,34.56,4870.0,33.4226,33.4613,33.4032,33.4516,4870.0
2023-03-02 15:30:00,34.57,34.6,34.57,34.58,22805.0,33.4613,33.4904,33.4613,33.471,22805.0
2023-03-02 15:40:00,34.58,34.66,34.55,34.62,65913.0,33.471,33.5484,33.442,33.5097,65913.0
2023-03-02 15:50:00,34.59,34.59,34.55,34.59,101379.0,33.4807,33.4807,33.442,33.4807,101379.0
2023-03-03 09:30:00,34.85,34.93,34.77,34.86,114132.0,33.7323,33.8098,33.6549,33.742,114132.0
2023-03-03 09:40:00,34.86,34.97,34.82,34.9,50023.0,33.742,33.8485,33.7033,33.7807,50023.0
2023-03-03 09:50:00,34.91,34.92,34.71,34.8,34948.0,33.7904,33.8001,33.5968,33.6839,34948.0
2023-03-03 10:00:00,34.79,34.79,34.63,34.77,37627.0,33.6743,33.6743,33.5194,33.6549,37627.0
2023-03-03 10:10:00,34.77,34.88,34.75,34.77,14028.0,33.6549,33.7614,33.6355,33.6549,14028.0
2023-03-03 10:20:00,34.78,34.99,34.78,34.99,23055.0,33.6646,33.8679,33.6646,33.8679,23055.0
2023-03-03 10:30:00,35.01,35.04,34.92,35.02,32003.0,33.8872,33.9162,33.8001,33.8969,32003.0
2023-03-03 10:40:00,35.02,35.06,35.0,35.04,25896.0,33.8969,33.9356,33.8775,33.9162,25896.0
2023-03-03 10:50:00,35.03,35.05,34.96,35.05,11558.0,33.9066,33.9259,33.8388,33.9259,11558.0
2023-03-03 11:00:00,35.05,35.05,34.99,35.0,11269.0,33.9259,33.9259,33.8679,33.8775,11269.0
2023-03-03 11:10:00,34.99,35.06,34.97,35.06,6871.0,33.8679,33.9356,33.8485,33.9356,6871.0
2023-03-03 11:20:00,35.0,35.0,34.9,34.97,12095.0,33.8775,33.8775,33.7807,33.8485,12095.0
2023-03-03 11:30:00,34.98,35.02,34.96,35.0,7877.0,33.8582,33.8969,33.8388,33.8775,7877.0
2023-03-03 11:40:00,34.99,35.06,34.99,35.04,11321.0,33.8679,33.9356,33.8679,33.9162,11321.0
2023-03-03 11:50:00,35.04,35.12,35.04,35.09,26979.0,33.9162,33.9937,33.9162,33.9646,26979.0
2023-03-03 12:00:00,35.09,35.09,35.0,35.02,12066.0,33.9646,33.9646,33.8775,33.8969,12066.0
2023-03-03 12:10:00,35.03,35.08,35.03,35.06,5771.0,33.9066,33.955,33.9066,33.9356,5771.0
2023-03-03 12:20:00,35.06,35.07,35.03,35.07,4112.0,33.9356,33.9453,33.9066,33.9453,4112.0
2023-03-03 12:30:00,35.06,35.06,35.03,35.06,2815.0,33.9356,33.9356,33.9066,33.9356,2815.0
2023-03-03 12:40:00,35.07,35.1,35.01,35.04,8061.0,33.9453,33.9743,33.8872,33.9162,8061.0
2023-03-03 12:50:00,35.04,35.11,35.04,35.11,6164.0,33.9162,33.984,33.9162,33.984,6164.0
2023-03-03 13:00:00,35.11,35.15,35.11,35.15,4091.0,33.984,34.0227,33.984,34.0227,4091.0
2023-03-03 13:10:00,35.15,35.18,35.15,35.17,5867.0,34.0227,34.0518,34.0227,34.0421,5867.0
2023-03-03 13:20:00,35.18,35.19,35.15,35.16,8312.0,34.0518,34.0614,34.0227,34.0324,8312.0
2023-03-03 13:30:00,35.17,35.18,35.15,35.18,12839.0,34.0421,34.0518,34.0227,34.0518,12839.0
2023-03-03 13:40:00,35.18,35.19,35.16,35.18,11281.0,34.0518,34.0614,34.0324,34.0518,11281.0
2023-03-03 13:50:00,35.17,35.19,35.14,35.18,20558.0,34.0421,34.0614,34.013,34.0518,20558.0
2023-03-03 14:00:00,35.17,35.17,35.13,35.14,6000.0,34.0421,34.0421,34.0034,34.013,6000.0
2023-03-03 14:10:00,35.15,35.17,35.13,35.13,5759.0,34.0227,34.0421,34.0034,34.0034,5759.0
2023-03-03 14:20:00,35.12,35.19,35.12,35.19,5564.0,33.9937,34.0614,33.9937,34.0614,5564.0
2023-03-03 14:30:00,35.19,35.23,35.19,35.23,9219.0,34.0614,34.1002,34.0614,34.1002,9219.0
2023-03-03 14:40:00,35.23,35.23,35.17,35.19,4371.0,34.1002,34.1002,34.0421,34.0614,4371.0
2023-03-03 14:50:00,35.19,35.19,35.12,35.15,14674.0,34.0614,34.0614,33.9937,34.0227,14674.0
2023-03-03 15:00:00,35.14,35.23,35.13,35.23,12904.0,34.013,34.1002,34.0034,34.1002,12904.0
2023-03-03 15:10:00,35.23,35.24,35.16,35.16,11368.0,34.1002,34.1098,34.0324,34.0324,11368.0
2023-03-03 15:20:00,35.17,35.17,35.1,35.12,8225.0,34.0421,34.0421,33.9743,33.9937,8225.0
2023-03-03 15:30:00,35.12,35.15,35.09,35.13,17481.0,33.9937,34.0227,33.9646,34.0034,17481.0
2023-03-03 15:40:00,35.13,35.2,35.12,35.2,54191.0,34.0034,34.0711,33.9937,34.0711,54191.0
2023-03-03 15:50:00,35.2,35.2,35.12,35.14,89167.0,34.0711,34.0711,33.9937,34.013,89167.0
2023-03-06 09:30:00,34.8,34.9,34.72,34.74,86391.0,33.6839,33.7807,33.6065,33.6259,86391.0
2023-03-06 09:40:00,34.75,34.95,34.75,34.91,28671.0,33.6355,33.8291,33.6355,33.7904,28671.0
2023-03-06 09:50:00,34.9,34.9,34.81,34.86,22592.0,33.7807,33.7807,33.6936,33.742,22592.0
2023-03-06 10:00:00,34.86,34.88,34.76,34.81,37873.0,33.742,33.7614,33.6452,33.6936,37873.0
2023-03-06 10:10:00,34.82,34.97,34.76,34.97,32305.0,33.7033,33.8485,33.6452,33.8485,32305.0
2023-03-06 10:20:00,34.96,34.96,34.84,34.85,21881.0,33.8388,33.8388,33.7227,33.7323,21881.0
2023-03-06 10:30:00,34.87,34.89,34.83,34.89,19473.0,33.7517,33.7711,33.713,33.7711,19473.0
2023-03-06 10:40:00,34.89,34.91,34.8,34.83,20129.0,33.7711,33.7904,33.6839,33.713,20129.0
2023-03-06 10:50:00,34.81,34.85,34.72,34.74,27014.0,33.6936,33.7323,33.6065,33.6259,27014.0
2023-03-06 11:00:00,34.73,34.73,34.65,34.67,20424.0,33.6162,33.6162,33.5388,33.5581,20424.0
2023-03-06 11:10:00,34.67,34.71,34.64,34.65,14702.0,33.5581,33.5968,33.5291,33.5388,14702.0
2023-03-06 11:20:00,34.66,34.66,34.51,34.56,41246.0,33.5484,33.5484,33.4032,33.4516,41246.0
2023-03-06 11:30:00,34.57,34.65,34.57,34.61,13813.0,33.4613,33.5388,33.4613,33.5,13813.0
2023-03-06 11:40:00,34.61,34.61,34.56,34.59,15414.0,33.5,33.5,33.4516,33.4807,15414.0
2023-03-06 11:50:00,34.58,34.7,34.58,34.69,9632.0,33.471,33.5872,33.471,33.5775,9632.0
2023-03-06 12:00:00,34.69,34.69,34.66,34.67,11876.0,33.5775,33.5775,33.5484,33.5581,11876.0
2023-03-06 12:10:00,34.65,34.73,34.65,34.73,6400.0,33.5388,33.6162,33.5388,33.6162,6400.0
2023-03-06 12:20:00,34.72,34.72,34.63,34.64,7665.0,33.6065,33.6065,33.5194,33.5291,7665.0
2023-03-06 12:30:00,34.63,34.63,34.55,34.55,13398.0,33.5194,33.5194,33.442,33.442,13398.0
2023-03-06 12:40:00,34.55,34.56,34.47,34.47,9780.0,33.442,33.4516,33.3645,33.3645,9780.0
2023-03-06 12:50:00,34.48,34.48,34.43,34.46,7131.0,33.3742,33.3742,33.3258,33.3548,7131.0
2023-03-06 13:00:00,34.47,34.5,34.44,34.45,8939.0,33.3645,33.3936,33.3355,33.3452,8939.0
2023-03-06 13:10:00,34.45,34.49,34.43,34.48,10052.0,33.3452,33.3839,33.3258,33.3742,10052.0
2023-03-06 13:20:00,34.48,34.51,34.46,34.49,28799.0,33.3742,33.4032,33.3548,33.3839,28799.0
2023-03-06 13:30:00,34.49,34.5,34.45,34.46,15259.0,33.3839,33.3936,33.3452,33.3548,15259.0
2023-03-06 13:40:00,34.45,34.47,34.44,34.46,12646.0,33.3452,33.3645,33.3355,33.3548,12646.0
2023-03-06 13:50:00,34.45,34.45,34.4,34.41,14271.0,33.3452,33.3452,33.2968,33.3065,14271.0
2023-03-06 14:00:00,34.41,34.42,34.37,34.39,28978.0,33.3065,33.3161,33.2677,33.2871,28978.0
2023-03-06 14:10:00,34.39,34.39,34.29,34.29,23445.0,33.2871,33.2871,33.1903,33.1903,23445.0
2023-03-06 14:20:00,34.29,34.29,34.26,34.27,17933.0,33.1903,33.1903,33.1613,33.1709,17933.0
2023-03-06 14:30:00,34.27,34.28,34.24,34.26,29429.0,33.1709,33.1806,33.1419,33.1613,29429.0
2023-03-06 14:40:00,34.25,34.3,34.2,34.28,22670.0,33.1516,33.2,33.1032,33.1806,22670.0
2023-03-06 14:50:00,34.28,34.28,34.25,34.27,18871.0,33.1806,33.1806,33.1516,33.1709,18871.0
2023-03-06 15:00:00,34.28,34.3,34.22,34.27,12219.0,33.1806,33.2,33.1225,33.1709,12219.0
2023-03-06 15:10:00,34.28,34.3,34.23,34.26,28243.0,33.1806,33.2,33.1322,33.1613,28243.0
2023-03-06 15:20:00,34.26,34.28,34.25,34.26,17883.0,33.1613,33.1806,33.1516,33.1613,17883.0
2023-03-06 15:30:00,34.27,34.38,34.27,34.37,52390.0,33.1709,33.2774,33.1709,33.2677,52390.0
2023-03-06 15:40:00,34.37,34.37,34.34,34.34,61420.0,33.2677,33.2677,33.2387,33.2387,61420.0
2023-03-06 15:50:00,34.34,34.44,34.3,34.4,362331.0,33.2387,33.3355,33.2,33.2968,362331.0
2023-03-07 09:30:00,34.0,34.0,33.73,33.73,130510.0,32.9096,32.9096,32.6483,32.6483,130510.0
2023-03-07 09:40:00,33.77,33.77,33.58,33.64,51341.0,32.687,32.687,32.5031,32.5611,51341.0
2023-03-07 09:50:00,33.61,33.73,33.61,33.68,45109.0,32.5321,32.6483,32.5321,32.5999,45109.0
2023-03-07 10:00:00,33.63,33.63,33.2,33.21,67682.0,32.5515,32.5515,32.1353,32.1449,67682.0
2023-03-07 10:10:00,33.21,33.28,33.09,33.2,36814.0,32.1449,32.2127,32.0288,32.1353,36814.0
2023-03-07 10:20:00,33.17,33.36,33.17,33.21,28951.0,32.1062,32.2901,32.1062,32.1449,28951.0
2023-03-07 10:30:00,33.2,33.38,33.15,33.23,51562.0,32.1353,32.3095,32.0869,32.1643,51562.0
2023-03-07 10:40:00,33.24,33.28,33.09,33.21,27954.0,32.174,32.2127,32.0288,32.1449,27954.0
2023-03-07 10:50:00,33.18,33.19,33.01,33.02,36207.0,32.1159,32.1256,31.9514,31.961,36207.0
2023-03-07 11:00:00,33.01,33.16,33.01,33.11,30879.0,31.9514,32.0965,31.9514,32.0481,30879.0
2023-03-07 11:10:00,33.13,33.16,33.02,33.05,32199.0,32.0675,32.0965,31.961,31.9901,32199.0
2023-03-07 11:20:00,33.05,33.06,33.01,33.02,31817.0,31.9901,31.9997,31.9514,31.961,31817.0
2023-03-07 11:30:00,33.02,33.07,32.98,33.02,23826.0,31.961,32.0094,31.9223,31.961,23826.0
2023-03-07 11:40:00,33.02,33.03,32.92,32.98,29328.0,31.961,31.9707,31.8642,31.9223,29328.0
2023-03-07 11:50:00,32.99,33.01,32.91,32.92,18522.0,31.932,31.9514,31.8546,31.8642,18522.0
2023-03-07 12:00:00,32.93,33.05,32.93,33.0,25889.0,31.8739,31.9901,31.8739,31.9417,25889.0
2023-03-07 12:10:00,33.0,33.03,32.94,33.02,24423.0,31.9417,31.9707,31.8836,31.961,24423.0
2023-03-07 12:20:00,33.04,33.14,32.98,33.02,28180.0,31.9804,32.0772,31.9223,31.961,28180.0
2023-03-07 12:30:00,33.02,33.03,32.95,32.97,22354.0,31.961,31.9707,31.8933,31.9126,22354.0
2023-03-07 12:40:00,32.97,32.97,32.92,32.96,16928.0,31.9126,31.9126,31.8642,31.903,16928.0
2023-03-07 12:50:00,32.96,32.97,32.89,32.9,15474.0,31.903,31.9126,31.8352,31.8449,15474.0
2023-03-07 13:00:00,32.9,32.93,32.83,32.85,14091.0,31.8449,31.8739,31.7771,31.7965,14091.0
2023-03-07 13:10:00,32.85,32.88,32.8,32.8,21454.0,31.7965,31.8255,31.7481,31.7481,21454.0
2023-03-07 13:20:00,32.79,32.79,32.73,32.73,14641.0,31.7384,31.7384,31.6803,31.6803,14641.0
2023-03-07 13:30:00,32.75,32.76,32.67,32.67,13507.0,31.6997,31.7094,31.6223,31.6223,13507.0
2023-03-07 13:40:00,32.67,32.67,32.6,32.61,25665.0,31.6223,31.6223,31.5545,31.5642,25665.0
2023-03-07 13:50:00,32.59,32.67,32.57,32.66,27391.0,31.5448,31.6223,31.5255,31.6126,27391.0
2023-03-07 14:00:00,32.66,32.69,32.63,32.66,19705.0,31.6126,31.6416,31.5835,31.6126,19705.0
2023-03-07 14:10:00,32.64,32.7,32.62,32.68,16422.0,31.5932,31.6513,31.5739,31.6319,16422.0
2023-03-07 14:20:00,32.7,32.7,32.58,32.6,31219.0,31.6513,31.6513,31.5351,31.5545,31219.0
2023-03-07 14:30:00,32.6,32.62,32.59,32.59,24551.0,31.5545,31.5739,31.5448,31.5448,24551.0
2023-03-07 14:40:00,32.58,32.59,32.52,32.54,41017.0,31.5351,31.5448,31.4771,31.4964,41017.0
2023-03-07 14:50:00,32.53,32.58,32.52,32.55,24231.0,31.4867,31.5351,31.4771,31.5061,24231.0
2023-03-07 15:00:00,32.55,32.62,32.55,32.56,35317.0,31.5061,31.5739,31.5061,31.5158,35317.0
2023-03-07 15:10:00,32.57,32.67,32.56,32.66,30361.0,31.5255,31.6223,31.5158,31.6126,30361.0
2023-03-07 15:20:00,32.66,32.67,32.63,32.64,35956.0,31.6126,31.6223,31.5835,31.5932,35956.0
2023-03-07 15:30:00,32.64,32.78,32.59,32.75,44582.0,31.5932,31.7287,31.5448,31.6997,44582.0
2023-03-07 15:40:00,32.76,32.81,32.72,32.74,87705.0,31.7094,31.7578,31.6707,31.69,87705.0
2023-03-07 15:50:00,32.74,32.76,32.7,32.72,240509.0,31.69,31.7094,31.6513,31.6707,240509.0
2023-03-08 09:30:00,32.72,33.04,32.71,32.96,75961.0,31.6707,31.9804,31.661,31.903,75961.0
2023-03-08 09:40:00,32.95,33.0,32.83,33.0,75342.0,31.8933,31.9417,31.7771,31.9417,75342.0
2023-03-08 09:50:00,33.02,33.09,32.94,33.01,47803.0,31.961,32.0288,31.8836,31.9514,47803.0
2023-03-08 10:00:00,33.01,33.12,32.81,33.11,42209.0,31.9514,32.0578,31.7578,32.0481,42209.0
2023-03-08 10:10:00,33.11,33.2,32.96,32.96,30240.0,32.0481,32.1353,31.903,31.903,30240.0
2023-03-08 10:20:00,32.96,33.19,32.88,33.16,52621.0,31.903,32.1256,31.8255,32.0965,52621.0
2023-03-08 10:30:00,33.16,33.24,33.08,33.08,20092.0,32.0965,32.174,32.0191,32.0191,20092.0
2023-03-08 10:40:00,33.06,33.06,32.93,32.95,9796.0,31.9997,31.9997,31.8739,31.8933,9796.0
2023-03-08 10:50:00,32.92,32.97,32.9,32.9,9994.0,31.8642,31.9126,31.8449,31.8449,9994.0
2023-03-08 11:00:00,32.89,32.99,32.85,32.98,10688.0,31.8352,31.932,31.7965,31.9223,10688.0
2023-03-08 11:10:00,32.99,33.0,32.91,32.91,5272.0,31.932,31.9417,31.8546,31.8546,5272.0
2023-03-08 11:20:00,32.9,32.92,32.84,32.84,11132.0,31.8449,31.8642,31.7868,31.7868,11132.0
2023-03-08 11:30:00,32.84,32.84,32.8,32.83,6209.0,31.7868,31.7868,31.7481,31.7771,6209.0
2023-03-08 11:40:00,32.84,32.89,32.82,32.84,6212.0,31.7868,31.8352,31.7674,31.7868,6212.0
2023-03-08 11:50:00,32.83,32.83,32.71,32.74,7088.0,31.7771,31.7771,31.661,31.69,7088.0
2023-03-08 12:00:00,32.73,32.74,32.62,32.62,6030.0,31.6803,31.69,31.5739,31.5739,6030.0
2023-03-08 12:10:00,32.62,32.64,32.6,32.63,8496.0,31.5739,31.5932,31.5545,31.5835,8496.0
2023-03-08 12:20:00,32.63,32.64,32.6,32.6,6789.0,31.5835,31.5932,31.5545,31.5545,6789.0
2023-03-08 12:30:00,32.59,32.66,32.55,32.65,11561.0,31.5448,31.6126,31.5061,31.6029,11561.0
2023-03-08 12:40:00,32.63,32.64,32.58,32.6,10583.0,31.5835,31.5932,31.5351,31.5545,10583.0
2023-03-08 12:50:00,32.6,32.6,32.54,32.55,13438.0,31.5545,31.5545,31.4964,31.5061,13438.0
2023-03-08 13:00:00,32.55,32.55,32.48,32.48,17147.0,31.5061,31.5061,31.4383,31.4383,17147.0
2023-03-08 13:10:00,32.48,32.5,32.4,32.4,21112.0,31.4383,31.4577,31.3609,31.3609,21112.0
2023-03-08 13:20:00,32.4,32.44,32.4,32.41,9693.0,31.3609,31.3996,31.3609,31.3706,9693.0
2023-03-08 13:30:00,32.41,32.45,32.38,32.38,14735.0,31.3706,31.4093,31.3416,31.3416,14735.0
2023-03-08 13:40:00,32.38,32.38,32.33,32.36,34324.0,31.3416,31.3416,31.2932,31.3222,34324.0
2023-03-08 13:50:00,32.34,32.36,32.3,32.3,11343.0,31.3028,31.3222,31.2641,31.2641,11343.0
2023-03-08 14:00:00,32.3,32.33,32.26,32.32,12157.0,31.2641,31.2932,31.2254,31.2835,12157.0
2023-03-08 14:10:00,32.32,32.37,32.32,32.35,20494.0,31.2835,31.3319,31.2835,31.3125,20494.0
2023-03-08 14:20:00,32.35,32.37,32.34,32.36,17270.0,31.3125,31.3319,31.3028,31.3222,17270.0
2023-03-08 14:30:00,32.35,32.36,32.3,32.32,14024.0,31.3125,31.3222,31.2641,31.2835,14024.0
2023-03-08 14:40:00,32.31,32.36,32.3,32.36,8200.0,31.2738,31.3222,31.2641,31.3222,8200.0
2023-03-08 14:50:00,32.35,32.43,32.32,32.43,11657.0,31.3125,31.39,31.2835,31.39,11657.0
2023-03-08 15:00:00,32.43,32.45,32.4,32.44,8545.0,31.39,31.4093,31.3609,31.3996,8545.0
2023-03-08 15:10:00,32.43,32.43,32.39,32.4,6826.0,31.39,31.39,31.3512,31.3609,6826.0
2023-03-08 15:20:00,32.38,32.44,32.38,32.39,13074.0,31.3416,31.3996,31.3416,31.3512,13074.0
2023-03-08 15:30:00,32.4,32.49,32.38,32.47,15308.0,31.3609,31.448,31.3416,31.4287,15308.0
2023-03-08 15:40:00,32.47,32.48,32.41,32.42,46521.0,31.4287,31.4383,31.3706,31.3803,46521.0
2023-03-08 15:50:00,32.41,32.45,32.41,32.44,113901.0,31.3706,31.4093,31.3706,31.3996,113901.0
2023-03-09 09:30:00,32.82,33.0,32.77,33.0,70835.0,31.7674,31.9417,31.719,31.9417,70835.0
2023-03-09 09:40:00,33.02,33.19,32.92,33.13,49893.0,31.961,32.1256,31.8642,32.0675,49893.0
2023-03-09 09:50:00,33.13,33.13,32.99,33.04,37456.0,32.0675,32.0675,31.932,31.9804,37456.0
2023-03-09 10:00:00,33.03,33.36,33.0,33.25,51885.0,31.9707,32.2901,31.9417,32.1837,51885.0
2023-03-09 10:10:00,33.27,33.27,33.02,33.08,26828.0,32.203,32.203,31.961,32.0191,26828.0
2023-03-09 10:20:00,33.07,33.11,32.96,33.02,11595.0,32.0094,32.0481,31.903,31.961,11595.0
2023-03-09 10:30:00,32.98,33.03,32.93,32.97,20108.0,31.9223,31.9707,31.8739,31.9126,20108.0
2023-03-09 10:40:00,32.99,33.09,32.96,33.08,11410.0,31.932,32.0288,31.903,32.0191,11410.0
2023-03-09 10:50:00,33.03,33.05,32.9,32.91,16242.0,31.9707,31.9901,31.8449,31.8546,16242.0
2023-03-09 11:00:00,32.9,32.9,32.76,32.78,25177.0,31.8449,31.8449,31.7094,31.7287,25177.0
2023-03-09 11:10:00,32.77,32.84,32.77,32.78,19095.0,31.719,31.7868,31.719,31.7287,19095.0
2023-03-09 11:20:00,32.77,32.8,32.68,32.7,19888.0,31.719,31.7481,31.6319,31.6513,19888.0
2023-03-09 11:30:00,32.71,32.83,32.71,32.75,20653.0,31.661,31.7771,31.661,31.6997,20653.0
2023-03-09 11:40:00,32.77,32.78,32.71,32.74,13947.0,31.719,31.7287,31.661,31.69,13947.0
2023-03-09 11:50:00,32.72,32.72,32.6,32.61,16558.0,31.6707,31.6707,31.5545,31.5642,16558.0
2023-03-09 12:00:00,32.61,32.69,32.58,32.69,24857.0,31.5642,31.6416,31.5351,31.6416,24857.0
2023-03-09 12:10:00,32.7,32.73,32.67,32.67,11209.0,31.6513,31.6803,31.6223,31.6223,11209.0
2023-03-09 12:20:00,32.66,32.73,32.65,32.68,8760.0,31.6126,31.6803,31.6029,31.6319,8760.0
2023-03-09 12:30:00,32.69,32.7,32.6,32.62,14291.0,31.6416,31.6513,31.5545,31.5739,14291.0
2023-03-09 12:40:00,32.61,32.65,32.59,32.59,7071.0,31.5642,31.6029,31.5448,31.5448,7071.0
2023-03-09 12:50:00,32.6,32.64,32.6,32.63,8359.0,31.5545,31.5932,31.5545,31.5835,8359.0
2023-03-09 13:00:00,32.61,32.68,32.59,32.67,23112.0,31.5642,31.6319,31.5448,31.6223,23112.0
2023-03-09 13:10:00,32.67,32.7,32.66,32.66,14140.0,31.6223,31.6513,31.6126,31.6126,14140.0
2023-03-09 13:20:00,32.66,32.69,32.62,32.65,14457.0,31.6126,31.6416,31.5739,31.6029,14457.0
2023-03-09 13:30:00,32.65,32.66,32.62,32.63,13294.0,31.6029,31.6126,31.5739,31.5835,13294.0
2023-03-09 13:40:00,32.63,32.74,32.63,32.72,20624.0,31.5835,31.69,31.5835,31.6707,20624.0
2023-03-09 13:50:00,32.71,32.91,32.71,32.91,31795.0,31.661,31.8546,31.661,31.8546,31795.0
2023-03-09 14:00:00,32.91,32.92,32.84,32.88,22432.0,31.8546,31.8642,31.7868,31.8255,22432.0
2023-03-09 14:10:00,32.88,32.88,32.79,32.8,8843.0,31.8255,31.8255,31.7384,31.7481,8843.0
2023-03-09 14:20:00,32.8,32.85,32.74,32.74,6714.0,31.7481,31.7965,31.69,31.69,6714.0
2023-03-09 14:30:00,32.72,32.74,32.68,32.71,8949.0,31.6707,31.69,31.6319,31.661,8949.0
2023-03-09 14:40:00,32.7,32.71,32.63,32.63,8327.0,31.6513,31.661,31.5835,31.5835,8327.0
2023-03-09 14:50:00,32.63,32.63,32.46,32.48,33344.0,31.5835,31.5835,31.419,31.4383,33344.0
2023-03-09 15:00:00,32.47,32.48,32.36,32.37,25365.0,31.4287,31.4383,31.3222,31.3319,25365.0
2023-03-09 15:10:00,32.36,32.38,32.3,32.3,36285.0,31.3222,31.3416,31.2641,31.2641,36285.0
2023-03-09 15:20:00,32.3,32.34,32.26,32.32,25722.0,31.2641,31.3028,31.2254,31.2835,25722.0
2023-03-09 15:30:00,32.33,32.47,32.32,32.47,31094.0,31.2932,31.4287,31.2835,31.4287,31094.0
2023-03-09 15:40:00,32.47,32.47,32.34,32.36,63331.0,31.4287,31.4287,31.3028,31.3222,63331.0
2023-03-09 15:50:00,32.36,32.42,32.35,32.4,77041.0,31.3222,31.3803,31.3125,31.3609,77041.0
2023-03-10 09:30:00,33.17,33.59,33.12,33.55,287876.0,32.1062,32.5127,32.0578,32.474,287876.0
2023-03-10 09:40:00,33.55,33.69,33.39,33.52,103804.0,32.474,32.6095,32.3192,32.445,103804.0
2023-03-10 09:50:00,33.51,33.76,33.38,33.74,116086.0,32.4353,32.6773,32.3095,32.6579,116086.0
2023-03-10 10:00:00,33.73,33.91,33.65,33.65,64528.0,32.6483,32.8225,32.5708,32.5708,64528.0
2023-03-10 10:10:00,33.62,33.67,33.49,33.51,48022.0,32.5418,32.5902,32.416,32.4353,48022.0
2023-03-10 10:20:00,33.5,33.79,33.49,33.74,56779.0,32.4256,32.7063,32.416,32.6579,56779.0
2023-03-10 10:30:00,33.75,33.89,33.74,33.85,57251.0,32.6676,32.8031,32.6579,32.7644,57251.0
2023-03-10 10:40:00,33.85,33.91,33.73,33.87,40714.0,32.7644,32.8225,32.6483,32.7838,40714.0
2023-03-10 10:50:00,33.9,33.91,33.63,33.64,26637.0,32.8128,32.8225,32.5515,32.5611,26637.0
2023-03-10 11:00:00,33.63,33.64,33.52,33.52,39850.0,32.5515,32.5611,32.445,32.445,39850.0
2023-03-10 11:10:00,33.54,33.63,33.32,33.4,62902.0,32.4644,32.5515,32.2514,32.3288,62902.0
2023-03-10 11:20:00,33.39,33.45,33.32,33.36,54241.0,32.3192,32.3772,32.2514,32.2901,54241.0
2023-03-10 11:30:00,33.37,33.48,33.36,33.47,51250.0,32.2998,32.4063,32.2901,32.3966,51250.0
2023-03-10 11:40:00,33.48,33.57,33.38,33.4,41532.0,32.4063,32.4934,32.3095,32.3288,41532.0
2023-03-10 11:50:00,33.39,33.39,33.25,33.25,23547.0,32.3192,32.3192,32.1837,32.1837,23547.0
2023-03-10 12:00:00,33.26,33.36,33.24,33.32,29497.0,32.1933,32.2901,32.174,32.2514,29497.0
2023-03-10 12:10:00,33.31,33.41,33.27,33.39,24792.0,32.2417,32.3385,32.203,32.3192,24792.0
2023-03-10 12:20:00,33.38,33.46,33.34,33.46,31515.0,32.3095,32.3869,32.2708,32.3869,31515.0
2023-03-10 12:30:00,33.47,33.5,33.39,33.42,23544.0,32.3966,32.4256,32.3192,32.3482,23544.0
2023-03-10 12:40:00,33.44,33.45,33.36,33.36,21573.0,32.3676,32.3772,32.2901,32.2901,21573.0
2023-03-10 12:50:00,33.37,33.4,33.24,33.24,59580.0,32.2998,32.3288,32.174,32.174,59580.0
2023-03-10 13:00:00,33.25,33.3,33.21,33.23,26239.0,32.1837,32.232,32.1449,32.1643,26239.0
2023-03-10 13:10:00,33.23,33.23,33.05,33.07,56055.0,32.1643,32.1643,31.9901,32.0094,56055.0
2023-03-10 13:20:00,33.07,33.09,32.97,32.97,38815.0,32.0094,32.0288,31.9126,31.9126,38815.0
2023-03-10 13:30:00,32.98,33.0,32.91,32.93,29048.0,31.9223,31.9417,31.8546,31.8739,29048.0
2023-03-10 13:40:00,32.94,33.01,32.93,32.94,56386.0,31.8836,31.9514,31.8739,31.8836,56386.0
2023-03-10 13:50:00,32.95,32.97,32.86,32.91,41092.0,31.8933,31.9126,31.8062,31.8546,41092.0
2023-03-10 14:00:00,32.92,33.02,32.87,33.0,26743.0,31.8642,31.961,31.8158,31.9417,26743.0
2023-03-10 14:10:00,33.03,33.07,32.98,33.04,33683.0,31.9707,32.0094,31.9223,31.9804,33683.0
2023-03-10 14:20:00,33.04,33.06,32.97,32.97,15123.0,31.9804,31.9997,31.9126,31.9126,15123.0
2023-03-10 14:30:00,32.96,33.01,32.91,32.93,27002.0,31.903,31.9514,31.8546,31.8739,27002.0
2023-03-10 14:40:00,32.93,33.01,32.87,33.01,28480.0,31.8739,31.9514,31.8158,31.9514,28480.0
2023-03-10 14:50:00,33.0,33.04,32.94,32.96,37225.0,31.9417,31.9804,31.8836,31.903,37225.0
2023-03-10 15:00:00,32.97,33.02,32.93,33.01,19023.0,31.9126,31.961,31.8739,31.9514,19023.0
2023-03-10 15:10:00,33.0,33.0,32.89,32.89,37830.0,31.9417,31.9417,31.8352,31.8352,37830.0
2023-03-10 15:20:00,32.89,32.96,32.89,32.94,26486.0,31.8352,31.903,31.8352,31.8836,26486.0
2023-03-10 15:30:00,32.94,33.01,32.93,32.97,53881.0,31.8836,31.9514,31.8739,31.9126,53881.0
2023-03-10 15:40:00,32.96,32.96,32.86,32.88,73014.0,31.903,31.903,31.8062,31.8255,73014.0
2023-03-10 15:50:00,32.87,32.91,32.85,32.9,108685.0,31.8158,31.8546,31.7965,31.8449,108685.0
2023-03-13 09:30:00,34.21,34.96,34.21,34.74,304057.0,33.1129,33.8388,33.1129,33.6259,304057.0
2023-03-13 09:40:00,34.74,35.19,34.63,34.74,245679.0,33.6259,34.0614,33.5194,33.6259,245679.0
2023-03-13 09:50:00,34.73,35.06,34.61,34.67,126789.0,33.6162,33.9356,33.5,33.5581,126789.0
2023-03-13 10:00:00,34.66,35.13,34.66,35.12,79276.0,33.5484,34.0034,33.5484,33.9937,79276.0
2023-03-13 10:10:00,35.15,35.23,34.87,34.91,108436.0,34.0227,34.1002,33.7517,33.7904,108436.0
2023-03-13 10:20:00,34.93,35.03,34.85,34.92,91993.0,33.8098,33.9066,33.7323,33.8001,91993.0
2023-03-13 10:30:00,34.92,35.23,34.92,35.15,91601.0,33.8001,34.1002,33.8001,34.0227,91601.0
2023-03-13 10:40:00,35.16,35.42,35.13,35.41,94618.0,34.0324,34.2841,34.0034,34.2744,94618.0
2023-03-13 10:50:00,35.42,35.45,35.28,35.28,88455.0,34.2841,34.3131,34.1485,34.1485,88455.0
2023-03-13 11:00:00,35.31,35.36,35.15,35.31,84055.0,34.1776,34.226,34.0227,34.1776,84055.0
2023-03-13 11:10:00,35.31,35.44,35.15,35.27,59063.0,34.1776,34.3034,34.0227,34.1389,59063.0
2023-03-13 11:20:00,35.3,35.47,35.27,35.45,52046.0,34.1679,34.3325,34.1389,34.3131,52046.0
2023-03-13 11:30:00,35.47,35.47,35.26,35.33,68402.0,34.3325,34.3325,34.1292,34.1969,68402.0
2023-03-13 11:40:00,35.34,35.38,35.25,35.26,55040.0,34.2066,34.2453,34.1195,34.1292,55040.0
2023-03-13 11:50:00,35.25,35.3,35.06,35.17,83303.0,34.1195,34.1679,33.9356,34.0421,83303.0
2023-03-13 12:00:00,35.17,35.31,35.08,35.29,36826.0,34.0421,34.1776,33.955,34.1582,36826.0
2023-03-13 12:10:00,35.28,35.29,35.12,35.19,32425.0,34.1485,34.1582,33.9937,34.0614,32425.0
2023-03-13 12:20:00,35.2,35.2,34.95,34.98,32902.0,34.0711,34.0711,33.8291,33.8582,32902.0
2023-03-13 12:30:00,35.01,35.06,34.82,34.87,41905.0,33.8872,33.9356,33.7033,33.7517,41905.0
2023-03-13 12:40:00,34.85,34.9,34.68,34.73,28675.0,33.7323,33.7807,33.5678,33.6162,28675.0
2023-03-13 12:50:00,34.74,34.91,34.7,34.91,23815.0,33.6259,33.7904,33.5872,33.7904,23815.0
2023-03-13 13:00:00,34.91,35.16,34.91,35.15,46675.0,33.7904,34.0324,33.7904,34.0227,46675.0
2023-03-13 13:10:00,35.15,35.27,35.15,35.26,25683.0,34.0227,34.1389,34.0227,34.1292,25683.0
2023-03-13 13:20:00,35.25,35.25,35.14,35.2,30651.0,34.1195,34.1195,34.013,34.0711,30651.0
2023-03-13 13:30:00,35.2,35.37,35.19,35.31,30330.0,34.0711,34.2357,34.0614,34.1776,30330.0
2023-03-13 13:40:00,35.31,35.42,35.31,35.42,40121.0,34.1776,34.2841,34.1776,34.2841,40121.0
2023-03-13 13:50:00,35.42,35.43,35.33,35.37,23586.0,34.2841,34.2937,34.1969,34.2357,23586.0
2023-03-13 14:00:00,35.36,35.39,35.32,35.37,25468.0,34.226,34.255,34.1873,34.2357,25468.0
2023-03-13 14:10:00,35.36,35.43,35.31,35.34,30090.0,34.226,34.2937,34.1776,34.2066,30090.0
2023-03-13 14:20:00,35.34,35.37,35.27,35.32,48644.0,34.2066,34.2357,34.1389,34.1873,48644.0
2023-03-13 14:30:00,35.33,35.36,35.23,35.27,35061.0,34.1969,34.226,34.1002,34.1389,35061.0
2023-03-13 14:40:00,35.28,35.34,35.23,35.3,32896.0,34.1485,34.2066,34.1002,34.1679,32896.0
2023-03-13 14:50:00,35.28,35.38,35.28,35.33,21694.0,34.1485,34.2453,34.1485,34.1969,21694.0
2023-03-13 15:00:00,35.32,35.34,35.23,35.25,48648.0,34.1873,34.2066,34.1002,34.1195,48648.0
2023-03-13 15:10:00,35.24,35.28,35.16,35.18,58127.0,34.1098,34.1485,34.0324,34.0518,58127.0
2023-03-13 15:20:00,35.18,35.24,35.14,35.22,52873.0,34.0518,34.1098,34.013,34.0905,52873.0
2023-03-13 15:30:00,35.21,35.33,35.2,35.33,62691.0,34.0808,34.1969,34.0711,34.1969,62691.0
2023-03-13 15:40:00,35.33,35.39,35.23,35.23,118297.0,34.1969,34.255,34.1002,34.1002,118297.0
2023-03-13 15:50:00,35.23,35.23,35.03,35.09,356546.0,34.1002,34.1002,33.9066,33.9646,356546.0
2023-03-14 09:30:00,35.15,35.32,34.82,35.04,176886.0,34.0227,34.1873,33.7033,33.9162,176886.0
2023-03-14 09:40:00,35.07,35.18,34.86,34.96,95964.0,33.9453,34.0518,33.742,33.8388,95964.0
2023-03-14 09:50:00,34.98,35.18,34.94,35.11,82960.0,33.8582,34.0518,33.8195,33.984,82960.0
2023-03-14 10:00:00,35.12,35.33,35.01,35.26,93951.0,33.9937,34.1969,33.8872,34.1292,93951.0
2023-03-14 10:10:00,35.28,35.29,34.96,35.03,56655.0,34.1485,34.1582,33.8388,33.9066,56655.0
2023-03-14 10:20:00,35.03,35.1,34.89,34.96,46530.0,33.9066,33.9743,33.7711,33.8388,46530.0
2023-03-14 10:30:00,34.99,35.24,34.99,35.15,40010.0,33.8679,34.1098,33.8679,34.0227,40010.0
2023-03-14 10:40:00,35.16,35.23,35.15,35.19,31178.0,34.0324,34.1002,34.0227,34.0614,31178.0
2023-03-14 10:50:00,35.2,35.3,35.18,35.18,26671.0,34.0711,34.1679,34.0518,34.0518,26671.0
2023-03-14 11:00:00,35.18,35.3,35.13,35.3,17346.0,34.0518,34.1679,34.0034,34.1679,17346.0
2023-03-14 11:10:00,35.31,35.36,35.27,35.32,18800.0,34.1776,34.226,34.1389,34.1873,18800.0
2023-03-14 11:20:00,35.32,35.46,35.32,35.44,16592.0,34.1873,34.3228,34.1873,34.3034,16592.0
2023-03-14 11:30:00,35.45,35.48,35.41,35.43,15865.0,34.3131,34.3421,34.2744,34.2937,15865.0
2023-03-14 11:40:00,35.44,35.46,35.33,35.34,19706.0,34.3034,34.3228,34.1969,34.2066,19706.0
2023-03-14 11:50:00,35.32,35.36,35.26,35.26,13509.0,34.1873,34.226,34.1292,34.1292,13509.0
2023-03-14 12:00:00,35.28,35.29,35.2,35.25,10516.0,34.1485,34.1582,34.0711,34.1195,10516.0
2023-03-14 12:10:00,35.24,35.33,35.24,35.3,11529.0,34.1098,34.1969,34.1098,34.1679,11529.0
2023-03-14 12:20:00,35.3,35.34,35.26,35.34,9781.0,34.1679,34.2066,34.1292,34.2066,9781.0
2023-03-14 12:30:00,35.35,35.43,35.32,35.43,16623.0,34.2163,34.2937,34.1873,34.2937,16623.0
2023-03-14 12:40:00,35.42,35.48,35.38,35.47,19293.0,34.2841,34.3421,34.2453,34.3325,19293.0
2023-03-14 12:50:00,35.45,35.48,35.43,35.46,13095.0,34.3131,34.3421,34.2937,34.3228,13095.0
2023-03-14 13:00:00,35.48,35.5,35.41,35.42,11254.0,34.3421,34.3615,34.2744,34.2841,11254.0
2023-03-14 13:10:00,35.4,35.44,35.36,35.36,15125.0,34.2647,34.3034,34.226,34.226,15125.0
2023-03-14 13:20:00,35.37,35.39,35.3,35.36,15364.0,34.2357,34.255,34.1679,34.226,15364.0
2023-03-14 13:30:00,35.36,35.38,35.33,35.38,6947.0,34.226,34.2453,34.1969,34.2453,6947.0
2023-03-14 13:40:00,35.38,35.39,35.34,35.36,8658.0,34.2453,34.255,34.2066,34.226,8658.0
2023-03-14 13:50:00,35.36,35.38,35.33,35.34,7154.0,34.226,34.2453,34.1969,34.2066,7154.0
2023-03-14 14:00:00,35.35,35.37,35.31,35.31,10688.0,34.2163,34.2357,34.1776,34.1776,10688.0
2023-03-14 14:10:00,35.32,35.51,35.32,35.51,9751.0,34.1873,34.3712,34.1873,34.3712,9751.0
2023-03-14 14:20:00,35.5,35.63,35.46,35.6,24443.0,34.3615,34.4873,34.3228,34.4583,24443.0
2023-03-14 14:30:00,35.58,35.58,35.48,35.49,7711.0,34.4389,34.4389,34.3421,34.3518,7711.0
2023-03-14 14:40:00,35.48,35.53,35.48,35.52,15406.0,34.3421,34.3905,34.3421,34.3809,15406.0
2023-03-14 14:50:00,35.52,35.56,35.39,35.39,15194.0,34.3809,34.4196,34.255,34.255,15194.0
2023-03-14 15:00:00,35.4,35.42,35.32,35.32,10306.0,34.2647,34.2841,34.1873,34.1873,10306.0
2023-03-14 15:10:00,35.31,35.34,35.25,35.3,17620.0,34.1776,34.2066,34.1195,34.1679,17620.0
2023-03-14 15:20:00,35.3,35.33,35.27,35.27,24872.0,34.1679,34.1969,34.1389,34.1389,24872.0
2023-03-14 15:30:00,35.27,35.39,35.27,35.32,48036.0,34.1389,34.255,34.1389,34.1873,48036.0
2023-03-14 15:40:00,35.32,35.49,35.31,35.45,46218.0,34.1873,34.3518,34.1776,34.3131,46218.0
2023-03-14 15:50:00,35.44,35.52,35.41,35.49,76740.0,34.3034,34.3809,34.2744,34.3518,76740.0
2023-03-15 09:30:00,35.96,36.12,35.14,35.16,249357.0,34.8067,34.9616,34.013,34.0324,249357.0
2023-03-15 09:40:00,35.18,35.73,35.14,35.65,129834.0,34.0518,34.5841,34.013,34.5067,129834.0
2023-03-15 09:50:00,35.72,35.93,35.44,35.56,102222.0,34.5744,34.7777,34.3034,34.4196,102222.0
2023-03-15 10:00:00,35.55,35.59,35.28,35.33,64769.0,34.4099,34.4486,34.1485,34.1969,64769.0
2023-03-15 10:10:00,35.31,35.59,35.3,35.52,58233.0,34.1776,34.4486,34.1679,34.3809,58233.0
2023-03-15 10:20:00,35.52,35.54,35.05,35.11,85135.0,34.3809,34.4002,33.9259,33.984,85135.0
2023-03-15 10:30:00,35.1,35.35,35.1,35.22,76995.0,33.9743,34.2163,33.9743,34.0905,76995.0
2023-03-15 10:40:00,35.23,35.24,35.03,35.1,55113.0,34.1002,34.1098,33.9066,33.9743,55113.0
2023-03-15 10:50:00,35.1,35.16,35.01,35.04,54688.0,33.9743,34.0324,33.8872,33.9162,54688.0
2023-03-15 11:00:00,35.06,35.1,34.95,35.02,40680.0,33.9356,33.9743,33.8291,33.8969,40680.0
2023-03-15 11:10:00,35.01,35.12,34.95,35.09,43577.0,33.8872,33.9937,33.8291,33.9646,43577.0
2023-03-15 11:20:00,35.08,35.12,35.03,35.1,31852.0,33.955,33.9937,33.9066,33.9743,31852.0
2023-03-15 11:30:00,35.11,35.14,34.96,34.96,33804.0,33.984,34.013,33.8388,33.8388,33804.0
2023-03-15 11:40:00,34.95,34.95,34.68,34.77,91863.0,33.8291,33.8291,33.5678,33.6549,91863.0
2023-03-15 11:50:00,34.78,34.92,34.76,34.89,34691.0,33.6646,33.8001,33.6452,33.7711,34691.0
2023-03-15 12:00:00,34.89,34.89,34.76,34.8,37464.0,33.7711,33.7711,33.6452,33.6839,37464.0
2023-03-15 12:10:00,34.83,34.96,34.8,34.96,40007.0,33.713,33.8388,33.6839,33.8388,40007.0
2023-03-15 12:20:00,34.93,34.97,34.9,34.95,44111.0,33.8098,33.8485,33.7807,33.8291,44111.0
2023-03-15 12:30:00,34.94,35.02,34.93,34.96,34145.0,33.8195,33.8969,33.8098,33.8388,34145.0
2023-03-15 12:40:00,34.97,35.04,34.93,34.94,26862.0,33.8485,33.9162,33.8098,33.8195,26862.0
2023-03-15 12:50:00,34.95,35.0,34.92,34.95,30127.0,33.8291,33.8775,33.8001,33.8291,30127.0
2023-03-15 13:00:00,34.95,35.04,34.93,34.98,32336.0,33.8291,33.9162,33.8098,33.8582,32336.0
2023-03-15 13:10:00,34.98,34.98,34.83,34.93,24232.0,33.8582,33.8582,33.713,33.8098,24232.0
2023-03-15 13:20:00,34.93,35.11,34.88,35.09,26180.0,33.8098,33.984,33.7614,33.9646,26180.0
2023-03-15 13:30:00,35.09,35.16,35.08,35.1,18599.0,33.9646,34.0324,33.955,33.9743,18599.0
2023-03-15 13:40:00,35.11,35.12,34.98,34.98,15493.0,33.984,33.9937,33.8582,33.8582,15493.0
2023-03-15 13:50:00,34.99,35.01,34.92,34.96,23039.0,33.8679,33.8872,33.8001,33.8388,23039.0
2023-03-15 14:00:00,34.95,34.96,34.92,34.94,24223.0,33.8291,33.8388,33.8001,33.8195,24223.0
2023-03-15 14:10:00,34.93,34.95,34.85,34.89,19915.0,33.8098,33.8291,33.7323,33.7711,19915.0
2023-03-15 14:20:00,34.88,35.07,34.84,35.07,77638.0,33.7614,33.9453,33.7227,33.9453,77638.0
2023-03-15 14:30:00,35.05,35.13,34.92,34.94,73765.0,33.9259,34.0034,33.8001,33.8195,73765.0
2023-03-15 14:40:00,34.97,34.99,34.88,34.95,30962.0,33.8485,33.8679,33.7614,33.8291,30962.0
2023-03-15 14:50:00,34.97,35.11,34.96,35.08,32586.0,33.8485,33.984,33.8388,33.955,32586.0
2023-03-15 15:00:00,35.09,35.15,35.03,35.07,34053.0,33.9646,34.0227,33.9066,33.9453,34053.0
2023-03-15 15:10:00,35.08,35.12,34.98,34.98,34229.0,33.955,33.9937,33.8582,33.8582,34229.0
2023-03-15 15:20:00,34.96,35.05,34.91,35.0,47674.0,33.8388,33.9259,33.7904,33.8775,47674.0
2023-03-15 15:30:00,35.0,35.05,34.96,35.01,28392.0,33.8775,33.9259,33.8388,33.8872,28392.0
2023-03-15 15:40:00,35.02,35.05,34.95,35.01,62287.0,33.8969,33.9259,33.8291,33.8872,62287.0
2023-03-15 15:50:00,35.0,35.15,34.96,35.1,159028.0,33.8775,34.0227,33.8388,33.9743,159028.0
2023-03-16 09:30:00,35.3,35.34,34.78,34.98,85794.0,34.1679,34.2066,33.6646,33.8582,85794.0
2023-03-16 09:40:00,34.98,35.1,34.76,34.87,36962.0,33.8582,33.9743,33.6452,33.7517,36962.0
2023-03-16 09:50:00,34.87,34.9,34.53,34.55,33852.0,33.7517,33.7807,33.4226,33.442,33852.0
2023-03-16 10:00:00,34.56,34.81,34.56,34.6,37636.0,33.4516,33.6936,33.4516,33.4904,37636.0
2023-03-16 10:10:00,34.62,34.79,34.56,34.61,27967.0,33.5097,33.6743,33.4516,33.5,27967.0
2023-03-16 10:20:00,34.6,34.65,34.45,34.51,28857.0,33.4904,33.5388,33.3452,33.4032,28857.0
2023-03-16 10:30:00,34.51,34.68,34.51,34.59,27644.0,33.4032,33.5678,33.4032,33.4807,27644.0
2023-03-16 10:40:00,34.61,34.76,34.53,34.64,125534.0,33.5,33.6452,33.4226,33.5291,125534.0
2023-03-16 10:50:00,34.64,34.68,34.51,34.58,66339.0,33.5291,33.5678,33.4032,33.471,66339.0
2023-03-16 11:00:00,34.6,34.64,34.45,34.5,37785.0,33.4904,33.5291,33.3452,33.3936,37785.0
2023-03-16 11:10:00,34.52,34.52,34.27,34.27,31333.0,33.4129,33.4129,33.1709,33.1709,31333.0
2023-03-16 11:20:00,34.27,34.34,34.16,34.32,44757.0,33.1709,33.2387,33.0645,33.2193,44757.0
2023-03-16 11:30:00,34.32,34.32,34.09,34.1,39979.0,33.2193,33.2193,32.9967,33.0064,39979.0
2023-03-16 11:40:00,34.09,34.28,34.04,34.27,58473.0,32.9967,33.1806,32.9483,33.1709,58473.0
2023-03-16 11:50:00,34.26,34.41,34.22,34.35,27484.0,33.1613,33.3065,33.1225,33.2484,27484.0
2023-03-16 12:00:00,34.34,34.46,34.26,34.27,30412.0,33.2387,33.3548,33.1613,33.1709,30412.0
2023-03-16 12:10:00,34.29,34.33,34.23,34.31,15065.0,33.1903,33.229,33.1322,33.2097,15065.0
2023-03-16 12:20:00,34.32,34.38,34.3,34.31,22333.0,33.2193,33.2774,33.2,33.2097,22333.0
2023-03-16 12:30:00,34.32,34.36,34.31,34.34,26816.0,33.2193,33.2581,33.2097,33.2387,26816.0
2023-03-16 12:40:00,34.34,34.37,34.28,34.33,15106.0,33.2387,33.2677,33.1806,33.229,15106.0
2023-03-16 12:50:00,34.33,34.38,34.32,34.33,30981.0,33.229,33.2774,33.2193,33.229,30981.0
2023-03-16 13:00:00,34.34,34.47,34.33,34.47,19654.0,33.2387,33.3645,33.229,33.3645,19654.0
2023-03-16 13:10:00,34.46,34.58,34.45,34.53,24239.0,33.3548,33.471,33.3452,33.4226,24239.0
2023-03-16 13:20:00,34.53,34.55,34.47,34.55,20904.0,33.4226,33.442,33.3645,33.442,20904.0
2023-03-16 13:30:00,34.53,34.54,34.36,34.36,19165.0,33.4226,33.4323,33.2581,33.2581,19165.0
2023-03-16 13:40:00,34.36,34.38,34.31,34.38,34808.0,33.2581,33.2774,33.2097,33.2774,34808.0
2023-03-16 13:50:00,34.39,34.5,34.38,34.42,30367.0,33.2871,33.3936,33.2774,33.3161,30367.0
2023-03-16 14:00:00,34.4,34.47,34.4,34.47,21802.0,33.2968,33.3645,33.2968,33.3645,21802.0
2023-03-16 14:10:00,34.48,34.5,34.45,34.5,16246.0,33.3742,33.3936,33.3452,33.3936,16246.0
2023-03-16 14:20:00,34.5,34.5,34.43,34.45,13631.0,33.3936,33.3936,33.3258,33.3452,13631.0
2023-03-16 14:30:00,34.46,34.52,34.42,34.45,17700.0,33.3548,33.4129,33.3161,33.3452,17700.0
2023-03-16 14:40:00,34.44,34.52,34.41,34.51,14839.0,33.3355,33.4129,33.3065,33.4032,14839.0
2023-03-16 14:50:00,34.52,34.54,34.46,34.49,19247.0,33.4129,33.4323,33.3548,33.3839,19247.0
2023-03-16 15:00:00,34.5,34.55,34.49,34.49,20988.0,33.3936,33.442,33.3839,33.3839,20988.0
2023-03-16 15:10:00,34.5,34.53,34.47,34.52,14159.0,33.3936,33.4226,33.3645,33.4129,14159.0
2023-03-16 15:20:00,34.51,34.54,34.47,34.52,13743.0,33.4032,33.4323,33.3645,33.4129,13743.0
2023-03-16 15:30:00,34.52,34.56,34.48,34.56,18004.0,33.4129,33.4516,33.3742,33.4516,18004.0
2023-03-16 15:40:00,34.56,34.77,34.55,34.74,96594.0,33.4516,33.6549,33.442,33.6259,96594.0
2023-03-16 15:50:00,34.75,34.88,34.7,34.79,325583.0,33.6355,33.7614,33.5872,33.6743,325583.0
2023-03-17 09:30:00,35.37,35.45,35.11,35.24,123807.0,34.2357,34.3131,33.984,34.1098,123807.0
2023-03-17 09:40:00,35.24,35.29,35.08,35.25,70410.0,34.1098,34.1582,33.955,34.1195,70410.0
2023-03-17 09:50:00,35.26,35.57,35.26,35.55,146766.0,34.1292,34.4292,34.1292,34.4099,146766.0
2023-03-17 10:00:00,35.56,35.65,35.46,35.51,69279.0,34.4196,34.5067,34.3228,34.3712,69279.0
2023-03-17 10:10:00,35.47,35.5,35.38,35.39,38805.0,34.3325,34.3615,34.2453,34.255,38805.0
2023-03-17 10:20:00,35.38,35.47,35.37,35.46,56779.0,34.2453,34.3325,34.2357,34.3228,56779.0
2023-03-17 10:30:00,35.48,35.65,35.45,35.54,64531.0,34.3421,34.5067,34.3131,34.4002,64531.0
2023-03-17 10:40:00,35.54,35.75,35.52,35.72,44402.0,34.4002,34.6035,34.3809,34.5744,44402.0
2023-03-17 10:50:00,35.72,36.05,35.72,35.93,98820.0,34.5744,34.8939,34.5744,34.7777,98820.0
2023-03-17 11:00:00,35.94,36.12,35.91,36.06,87699.0,34.7874,34.9616,34.7583,34.9035,87699.0
2023-03-17 11:10:00,36.06,36.14,36.0,36.06,48764.0,34.9035,34.981,34.8455,34.9035,48764.0
2023-03-17 11:20:00,36.05,36.16,36.04,36.1,51356.0,34.8939,35.0003,34.8842,34.9423,51356.0
2023-03-17 11:30:00,36.12,36.22,36.11,36.2,41663.0,34.9616,35.0584,34.9519,35.039,41663.0
2023-03-17 11:40:00,36.2,36.28,36.14,36.18,48124.0,35.039,35.1165,34.981,35.0197,48124.0
2023-03-17 11:50:00,36.19,36.31,36.19,36.31,43062.0,35.0294,35.1455,35.0294,35.1455,43062.0
2023-03-17 12:00:00,36.3,36.3,36.16,36.27,40300.0,35.1358,35.1358,35.0003,35.1068,40300.0
2023-03-17 12:10:00,36.29,36.33,36.2,36.22,65898.0,35.1262,35.1649,35.039,35.0584,65898.0
2023-03-17 12:20:00,36.23,36.23,36.01,36.01,43413.0,35.0681,35.0681,34.8551,34.8551,43413.0
2023-03-17 12:30:00,36.02,36.08,35.98,36.06,48742.0,34.8648,34.9229,34.8261,34.9035,48742.0
2023-03-17 12:40:00,36.07,36.2,36.07,36.2,44204.0,34.9132,35.039,34.9132,35.039,44204.0
2023-03-17 12:50:00,36.2,36.27,36.19,36.27,32932.0,35.039,35.1068,35.0294,35.1068,32932.0
2023-03-17 13:00:00,36.26,36.4,36.25,36.38,43028.0,35.0971,35.2326,35.0874,35.2133,43028.0
2023-03-17 13:10:00,36.37,36.44,36.34,36.43,39392.0,35.2036,35.2713,35.1746,35.2617,39392.0
2023-03-17 13:20:00,36.43,36.57,36.43,36.57,26805.0,35.2617,35.3972,35.2617,35.3972,26805.0
2023-03-17 13:30:00,36.57,36.65,36.55,36.61,35530.0,35.3972,35.4746,35.3778,35.4359,35530.0
2023-03-17 13:40:00,36.65,36.84,36.64,36.84,40314.0,35.4746,35.6585,35.4649,35.6585,40314.0
2023-03-17 13:50:00,36.84,37.01,36.8,37.0,96200.0,35.6585,35.8231,35.6198,35.8134,96200.0
2023-03-17 14:00:00,37.02,37.21,37.01,37.17,79041.0,35.8327,36.0167,35.8231,35.9779,79041.0
2023-03-17 14:10:00,37.17,37.32,37.14,37.25,89200.0,35.9779,36.1231,35.9489,36.0554,89200.0
2023-03-17 14:20:00,37.26,37.37,37.26,37.34,65744.0,36.0651,36.1715,36.0651,36.1425,65744.0
2023-03-17 14:30:00,37.34,37.35,37.18,37.23,50177.0,36.1425,36.1522,35.9876,36.036,50177.0
2023-03-17 14:40:00,37.23,37.25,37.09,37.25,70098.0,36.036,36.0554,35.9005,36.0554,70098.0
2023-03-17 14:50:00,37.24,37.26,37.06,37.13,79420.0,36.0457,36.0651,35.8715,35.9392,79420.0
2023-03-17 15:00:00,37.13,37.19,37.05,37.06,37512.0,35.9392,35.9973,35.8618,35.8715,37512.0
2023-03-17 15:10:00,37.06,37.16,37.05,37.1,50060.0,35.8715,35.9683,35.8618,35.9102,50060.0
2023-03-17 15:20:00,37.11,37.11,36.9,36.96,94519.0,35.9199,35.9199,35.7166,35.7747,94519.0
2023-03-17 15:30:00,36.96,37.01,36.88,36.88,58895.0,35.7747,35.8231,35.6972,35.6972,58895.0
2023-03-17 15:40:00,36.87,36.88,36.7,36.75,119637.0,35.6876,35.6972,35.523,35.5714,119637.0
2023-03-17 15:50:00,36.74,36.94,36.64,36.9,498947.0,35.5617,35.7553,35.4649,35.7166,498947.0
2023-03-20 09:30:00,37.3,37.41,36.97,37.29,238262.0,36.1038,36.2102,35.7844,36.0941,238262.0
2023-03-20 09:40:00,37.28,37.35,37.11,37.32,69799.0,36.0844,36.1522,35.9199,36.1231,69799.0
2023-03-20 09:50:00,37.31,37.49,37.25,37.32,98176.0,36.1134,36.2877,36.0554,36.1231,98176.0
2023-03-20 10:00:00,37.34,37.37,37.03,37.07,45070.0,36.1425,36.1715,35.8424,35.8811,45070.0
2023-03-20 10:10:00,37.07,37.36,36.95,37.3,62984.0,35.8811,36.1618,35.765,36.1038,62984.0
2023-03-20 10:20:00,37.3,37.33,37.18,37.19,30689.0,36.1038,36.1328,35.9876,35.9973,30689.0
2023-03-20 10:30:00,37.19,37.39,37.17,37.28,52074.0,35.9973,36.1909,35.9779,36.0844,52074.0
2023-03-20 10:40:00,37.29,37.29,37.1,37.26,31394.0,36.0941,36.0941,35.9102,36.0651,31394.0
2023-03-20 10:50:00,37.27,37.32,37.23,37.3,40501.0,36.0747,36.1231,36.036,36.1038,40501.0
2023-03-20 11:00:00,37.31,37.31,37.06,37.06,29165.0,36.1134,36.1134,35.8715,35.8715,29165.0
2023-03-20 11:10:00,37.05,37.18,37.05,37.08,26108.0,35.8618,35.9876,35.8618,35.8908,26108.0
2023-03-20 11:20:00,37.07,37.22,37.07,37.2,18418.0,35.8811,36.0263,35.8811,36.007,18418.0
2023-03-20 11:30:00,37.23,37.28,37.17,37.27,24940.0,36.036,36.0844,35.9779,36.0747,24940.0
2023-03-20 11:40:00,37.27,37.3,37.19,37.29,36084.0,36.0747,36.1038,35.9973,36.0941,36084.0
2023-03-20 11:50:00,37.29,37.33,37.19,37.24,17915.0,36.0941,36.1328,35.9973,36.0457,17915.0
2023-03-20 12:00:00,37.27,37.36,37.27,37.35,21846.0,36.0747,36.1618,36.0747,36.1522,21846.0
2023-03-20 12:10:00,37.38,37.38,37.3,37.33,24672.0,36.1812,36.1812,36.1038,36.1328,24672.0
2023-03-20 12:20:00,37.35,37.51,37.35,37.4,19030.0,36.1522,36.307,36.1522,36.2006,19030.0
2023-03-20 12:30:00,37.4,37.42,37.31,37.34,16299.0,36.2006,36.2199,36.1134,36.1425,16299.0
2023-03-20 12:40:00,37.35,37.41,37.35,37.36,14581.0,36.1522,36.2102,36.1522,36.1618,14581.0
2023-03-20 12:50:00,37.37,37.38,37.3,37.32,8935.0,36.1715,36.1812,36.1038,36.1231,8935.0
2023-03-20 13:00:00,37.33,37.42,37.33,37.41,11636.0,36.1328,36.2199,36.1328,36.2102,11636.0
2023-03-20 13:10:00,37.4,37.53,37.4,37.51,8423.0,36.2006,36.3264,36.2006,36.307,8423.0
2023-03-20 13:20:00,37.51,37.51,37.42,37.48,11662.0,36.307,36.307,36.2199,36.278,11662.0
2023-03-20 13:30:00,37.48,37.51,37.44,37.47,15231.0,36.278,36.307,36.2393,36.2683,15231.0
2023-03-20 13:40:00,37.47,37.49,37.44,37.44,10856.0,36.2683,36.2877,36.2393,36.2393,10856.0
2023-03-20 13:50:00,37.44,37.46,37.39,37.42,9680.0,36.2393,36.2586,36.1909,36.2199,9680.0
2023-03-20 14:00:00,37.42,37.45,37.31,37.45,18430.0,36.2199,36.249,36.1134,36.249,18430.0
2023-03-20 14:10:00,37.45,37.48,37.41,37.47,23094.0,36.249,36.278,36.2102,36.2683,23094.0
2023-03-20 14:20:00,37.45,37.51,37.44,37.51,8703.0,36.249,36.307,36.2393,36.307,8703.0
2023-03-20 14:30:00,37.51,37.59,37.48,37.58,20149.0,36.307,36.3845,36.278,36.3748,20149.0
2023-03-20 14:40:00,37.57,37.62,37.56,37.62,11864.0,36.3651,36.4135,36.3554,36.4135,11864.0
2023-03-20 14:50:00,37.62,37.66,37.62,37.65,16973.0,36.4135,36.4522,36.4135,36.4425,16973.0
2023-03-20 15:00:00,37.66,37.66,37.59,37.62,8767.0,36.4522,36.4522,36.3845,36.4135,8767.0
2023-03-20 15:10:00,37.62,37.63,37.53,37.53,48724.0,36.4135,36.4232,36.3264,36.3264,48724.0
2023-03-20 15:20:00,37.54,37.6,37.47,37.55,18503.0,36.3361,36.3941,36.2683,36.3457,18503.0
2023-03-20 15:30:00,37.55,37.63,37.55,37.59,27308.0,36.3457,36.4232,36.3457,36.3845,27308.0
2023-03-20 15:40:00,37.59,37.63,37.55,37.57,57748.0,36.3845,36.4232,36.3457,36.3651,57748.0
2023-03-20 15:50:00,37.57,37.6,37.54,37.54,130517.0,36.3651,36.3941,36.3361,36.3361,130517.0
2023-03-21 09:30:00,36.99,36.99,36.54,36.77,135176.0,35.8037,35.8037,35.3681,35.5908,135176.0
2023-03-21 09:40:00,36.8,36.87,36.09,36.09,117361.0,35.6198,35.6876,34.9326,34.9326,117361.0
2023-03-21 09:50:00,36.1,36.35,36.0,36.03,90055.0,34.9423,35.1842,34.8455,34.8745,90055.0
2023-03-21 10:00:00,36.02,36.24,35.78,35.81,105381.0,34.8648,35.0778,34.6325,34.6616,105381.0
2023-03-21 10:10:00,35.81,35.81,35.64,35.74,125550.0,34.6616,34.6616,34.497,34.5938,125550.0
2023-03-21 10:20:00,35.73,35.97,35.73,35.94,76989.0,34.5841,34.8164,34.5841,34.7874,76989.0
2023-03-21 10:30:00,35.93,35.98,35.79,35.85,56897.0,34.7777,34.8261,34.6422,34.7003,56897.0
2023-03-21 10:40:00,35.84,36.05,35.82,36.05,46626.0,34.6906,34.8939,34.6712,34.8939,46626.0
2023-03-21 10:50:00,36.07,36.13,35.99,36.04,60359.0,34.9132,34.9713,34.8358,34.8842,60359.0
2023-03-21 11:00:00,36.02,36.09,35.98,36.03,48863.0,34.8648,34.9326,34.8261,34.8745,48863.0
2023-03-21 11:10:00,36.0,36.0,35.89,35.93,21250.0,34.8455,34.8455,34.739,34.7777,21250.0
2023-03-21 11:20:00,35.94,35.94,35.77,35.81,31479.0,34.7874,34.7874,34.6228,34.6616,31479.0
2023-03-21 11:30:00,35.81,35.87,35.7,35.72,42890.0,34.6616,34.7196,34.5551,34.5744,42890.0
2023-03-21 11:40:00,35.72,35.88,35.72,35.84,45687.0,34.5744,34.7293,34.5744,34.6906,45687.0
2023-03-21 11:50:00,35.84,35.85,35.74,35.83,29515.0,34.6906,34.7003,34.5938,34.6809,29515.0
2023-03-21 12:00:00,35.83,35.86,35.76,35.76,22695.0,34.6809,34.7099,34.6132,34.6132,22695.0
2023-03-21 12:10:00,35.75,35.78,35.71,35.77,20110.0,34.6035,34.6325,34.5648,34.6228,20110.0
2023-03-21 12:20:00,35.74,35.74,35.65,35.66,24284.0,34.5938,34.5938,34.5067,34.5164,24284.0
2023-03-21 12:30:00,35.65,35.73,35.61,35.67,39793.0,34.5067,34.5841,34.468,34.526,39793.0
2023-03-21 12:40:00,35.68,35.68,35.6,35.61,19854.0,34.5357,34.5357,34.4583,34.468,19854.0
2023-03-21 12:50:00,35.62,35.71,35.62,35.7,21882.0,34.4776,34.5648,34.4776,34.5551,21882.0
2023-03-21 13:00:00,35.68,35.74,35.65,35.67,26846.0,34.5357,34.5938,34.5067,34.526,26846.0
2023-03-21 13:10:00,35.67,35.68,35.59,35.66,19200.0,34.526,34.5357,34.4486,34.5164,19200.0
2023-03-21 13:20:00,35.66,35.71,35.6,35.62,19985.0,34.5164,34.5648,34.4583,34.4776,19985.0
2023-03-21 13:30:00,35.64,35.73,35.61,35.71,24114.0,34.497,34.5841,34.468,34.5648,24114.0
2023-03-21 13:40:00,35.7,35.7,35.64,35.68,30489.0,34.5551,34.5551,34.497,34.5357,30489.0
2023-03-21 13:50:00,35.68,35.71,35.65,35.71,29990.0,34.5357,34.5648,34.5067,34.5648,29990.0
2023-03-21 14:00:00,35.72,35.81,35.72,35.81,18904.0,34.5744,34.6616,34.5744,34.6616,18904.0
2023-03-21 14:10:00,35.83,35.86,35.8,35.8,21667.0,34.6809,34.7099,34.6519,34.6519,21667.0
2023-03-21 14:20:00,35.81,35.81,35.73,35.74,20537.0,34.6616,34.6616,34.5841,34.5938,20537.0
2023-03-21 14:30:00,35.76,35.76,35.63,35.65,21701.0,34.6132,34.6132,34.4873,34.5067,21701.0
2023-03-21 14:40:00,35.64,35.65,35.57,35.62,43766.0,34.497,34.5067,34.4292,34.4776,43766.0
2023-03-21 14:50:00,35.62,35.84,35.62,35.82,21147.0,34.4776,34.6906,34.4776,34.6712,21147.0
2023-03-21 15:00:00,35.82,35.87,35.8,35.82,18062.0,34.6712,34.7196,34.6519,34.6712,18062.0
2023-03-21 15:10:00,35.81,35.93,35.8,35.93,24116.0,34.6616,34.7777,34.6519,34.7777,24116.0
2023-03-21 15:20:00,35.93,35.94,35.87,35.89,23847.0,34.7777,34.7874,34.7196,34.739,23847.0
2023-03-21 15:30:00,35.87,35.91,35.84,35.9,27644.0,34.7196,34.7583,34.6906,34.7487,27644.0
2023-03-21 15:40:00,35.91,36.07,35.91,36.06,76146.0,34.7583,34.9132,34.7583,34.9035,76146.0
2023-03-21 15:50:00,36.06,36.06,35.9,35.94,174338.0,34.9035,34.9035,34.7487,34.7874,174338.0
2023-03-22 09:30:00,36.0,36.27,35.97,36.04,72712.0,34.8455,35.1068,34.8164,34.8842,72712.0
2023-03-22 09:40:00,36.01,36.13,35.96,36.12,42510.0,34.8551,34.9713,34.8067,34.9616,42510.0
2023-03-22 09:50:00,36.1,36.11,35.98,36.11,55438.0,34.9423,34.9519,34.8261,34.9519,55438.0
2023-03-22 10:00:00,36.13,36.31,36.11,36.31,19396.0,34.9713,35.1455,34.9519,35.1455,19396.0
2023-03-22 10:10:00,36.31,36.44,36.23,36.38,27565.0,35.1455,35.2713,35.0681,35.2133,27565.0
2023-03-22 10:20:00,36.38,36.42,36.31,36.35,16963.0,35.2133,35.252,35.1455,35.1842,16963.0
2023-03-22 10:30:00,36.36,36.46,36.31,36.35,31857.0,35.1939,35.2907,35.1455,35.1842,31857.0
2023-03-22 10:40:00,36.34,36.52,36.31,36.52,26917.0,35.1746,35.3488,35.1455,35.3488,26917.0
2023-03-22 10:50:00,36.52,36.66,36.51,36.65,28161.0,35.3488,35.4843,35.3391,35.4746,28161.0
2023-03-22 11:00:00,36.64,36.72,36.62,36.68,18450.0,35.4649,35.5424,35.4456,35.5037,18450.0
2023-03-22 11:10:00,36.67,36.67,36.6,36.63,24746.0,35.494,35.494,35.4262,35.4553,24746.0
2023-03-22 11:20:00,36.63,36.64,36.55,36.57,27943.0,35.4553,35.4649,35.3778,35.3972,27943.0
2023-03-22 11:30:00,36.56,36.57,36.52,36.55,19595.0,35.3875,35.3972,35.3488,35.3778,19595.0
2023-03-22 11:40:00,36.55,36.56,36.36,36.36,14049.0,35.3778,35.3875,35.1939,35.1939,14049.0
2023-03-22 11:50:00,36.36,36.4,36.31,36.34,26066.0,35.1939,35.2326,35.1455,35.1746,26066.0
2023-03-22 12:00:00,36.35,36.38,36.25,36.25,14936.0,35.1842,35.2133,35.0874,35.0874,14936.0
2023-03-22 12:10:00,36.25,36.26,36.23,36.23,8764.0,35.0874,35.0971,35.0681,35.0681,8764.0
2023-03-22 12:20:00,36.21,36.33,36.21,36.3,24047.0,35.0487,35.1649,35.0487,35.1358,24047.0
2023-03-22 12:30:00,36.3,36.31,36.25,36.29,11936.0,35.1358,35.1455,35.0874,35.1262,11936.0
2023-03-22 12:40:00,36.3,36.34,36.3,36.32,7461.0,35.1358,35.1746,35.1358,35.1552,7461.0
2023-03-22 12:50:00,36.32,36.42,36.31,36.39,14231.0,35.1552,35.252,35.1455,35.223,14231.0
2023-03-22 13:00:00,36.4,36.48,36.35,36.36,12825.0,35.2326,35.3101,35.1842,35.1939,12825.0
2023-03-22 13:10:00,36.34,36.34,36.28,36.32,11975.0,35.1746,35.1746,35.1165,35.1552,11975.0
2023-03-22 13:20:00,36.34,36.45,36.34,36.45,7275.0,35.1746,35.281,35.1746,35.281,7275.0
2023-03-22 13:30:00,36.45,36.48,36.41,36.41,10360.0,35.281,35.3101,35.2423,35.2423,10360.0
2023-03-22 13:40:00,36.41,36.48,36.41,36.46,4281.0,35.2423,35.3101,35.2423,35.2907,4281.0
2023-03-22 13:50:00,36.48,36.48,36.28,36.28,19257.0,35.3101,35.3101,35.1165,35.1165,19257.0
2023-03-22 14:00:00,36.3,37.26,36.3,36.96,106927.0,35.1358,36.0651,35.1358,35.7747,106927.0
2023-03-22 14:10:00,36.95,37.01,36.7,36.95,65631.0,35.765,35.8231,35.523,35.765,65631.0
2023-03-22 14:20:00,36.93,37.01,36.81,36.98,31496.0,35.7456,35.8231,35.6295,35.794,31496.0
2023-03-22 14:30:00,36.98,37.27,36.79,37.13,61790.0,35.794,36.0747,35.6101,35.9392,61790.0
2023-03-22 14:40:00,37.17,37.73,37.17,37.64,134724.0,35.9779,36.52,35.9779,36.4329,134724.0
2023-03-22 14:50:00,37.67,37.77,37.32,37.33,121025.0,36.4619,36.5587,36.1231,36.1328,121025.0
2023-03-22 15:00:00,37.32,37.33,36.67,36.77,99686.0,36.1231,36.1328,35.494,35.5908,99686.0
2023-03-22 15:10:00,36.78,37.2,36.76,37.17,45795.0,35.6004,36.007,35.5811,35.9779,45795.0
2023-03-22 15:20:00,37.17,37.38,37.17,37.35,31604.0,35.9779,36.1812,35.9779,36.1522,31604.0
2023-03-22 15:30:00,37.34,37.36,37.08,37.13,39180.0,36.1425,36.1618,35.8908,35.9392,39180.0
2023-03-22 15:40:00,37.14,37.19,37.01,37.03,107604.0,35.9489,35.9973,35.8231,35.8424,107604.0
2023-03-22 15:50:00,37.03,37.1,36.9,36.96,303305.0,35.8424,35.9102,35.7166,35.7747,303305.0
2023-03-23 09:30:00,37.05,37.24,36.87,37.17,110756.0,35.8618,36.0457,35.6876,35.9779,110756.0
2023-03-23 09:40:00,37.16,37.31,37.07,37.28,44491.0,35.9683,36.1134,35.8811,36.0844,44491.0
2023-03-23 09:50:00,37.27,37.52,37.26,37.52,55960.0,36.0747,36.3167,36.0651,36.3167,55960.0
2023-03-23 10:00:00,37.53,37.56,37.38,37.51,52781.0,36.3264,36.3554,36.1812,36.307,52781.0
2023-03-23 10:10:00,37.51,37.59,37.42,37.56,58049.0,36.307,36.3845,36.2199,36.3554,58049.0
2023-03-23 10:20:00,37.58,37.75,37.54,37.7,47323.0,36.3748,36.5393,36.3361,36.4909,47323.0
2023-03-23 10:30:00,37.7,37.7,37.51,37.51,29627.0,36.4909,36.4909,36.307,36.307,29627.0
2023-03-23 10:40:00,37.52,37.62,37.51,37.59,24263.0,36.3167,36.4135,36.307,36.3845,24263.0
2023-03-23 10:50:00,37.62,37.62,37.54,37.55,27648.0,36.4135,36.4135,36.3361,36.3457,27648.0
2023-03-23 11:00:00,37.53,37.57,37.5,37.55,15716.0,36.3264,36.3651,36.2974,36.3457,15716.0
2023-03-23 11:10:00,37.58,37.78,37.58,37.77,22700.0,36.3748,36.5684,36.3748,36.5587,22700.0
2023-03-23 11:20:00,37.77,37.89,37.75,37.83,36864.0,36.5587,36.6748,36.5393,36.6168,36864.0
2023-03-23 11:30:00,37.83,37.96,37.83,37.96,47608.0,36.6168,36.7426,36.6168,36.7426,47608.0
2023-03-23 11:40:00,37.95,37.99,37.8,37.8,26247.0,36.7329,36.7716,36.5877,36.5877,26247.0
2023-03-23 11:50:00,37.79,37.8,37.7,37.7,20730.0,36.5781,36.5877,36.4909,36.4909,20730.0
2023-03-23 12:00:00,37.69,37.81,37.63,37.78,24156.0,36.4813,36.5974,36.4232,36.5684,24156.0
2023-03-23 12:10:00,37.78,37.91,37.77,37.89,22678.0,36.5684,36.6942,36.5587,36.6748,22678.0
2023-03-23 12:20:00,37.89,37.98,37.87,37.94,38055.0,36.6748,36.762,36.6555,36.7232,38055.0
2023-03-23 12:30:00,37.92,38.06,37.92,38.04,41242.0,36.7039,36.8394,36.7039,36.82,41242.0
2023-03-23 12:40:00,38.04,38.05,37.95,37.98,16866.0,36.82,36.8297,36.7329,36.762,16866.0
2023-03-23 12:50:00,37.98,37.99,37.82,37.82,23367.0,36.762,36.7716,36.6071,36.6071,23367.0
2023-03-23 13:00:00,37.81,37.85,37.79,37.85,14775.0,36.5974,36.6361,36.5781,36.6361,14775.0
2023-03-23 13:10:00,37.82,37.82,37.63,37.66,14416.0,36.6071,36.6071,36.4232,36.4522,14416.0
2023-03-23 13:20:00,37.64,37.75,37.62,37.68,22902.0,36.4329,36.5393,36.4135,36.4716,22902.0
2023-03-23 13:30:00,37.68,37.9,37.68,37.84,41453.0,36.4716,36.6845,36.4716,36.6264,41453.0
2023-03-23 13:40:00,37.84,37.94,37.84,37.94,10221.0,36.6264,36.7232,36.6264,36.7232,10221.0
2023-03-23 13:50:00,37.9,37.94,37.88,37.91,12446.0,36.6845,36.7232,36.6652,36.6942,12446.0
2023-03-23 14:00:00,37.93,38.08,37.92,38.07,22847.0,36.7136,36.8588,36.7039,36.8491,22847.0
2023-03-23 14:10:00,38.07,38.14,38.05,38.07,29303.0,36.8491,36.9168,36.8297,36.8491,29303.0
2023-03-23 14:20:00,38.05,38.08,37.95,37.95,38262.0,36.8297,36.8588,36.7329,36.7329,38262.0
2023-03-23 14:30:00,37.95,37.98,37.88,37.92,27937.0,36.7329,36.762,36.6652,36.7039,27937.0
2023-03-23 14:40:00,37.91,37.92,37.82,37.84,46557.0,36.6942,36.7039,36.6071,36.6264,46557.0
2023-03-23 14:50:00,37.85,37.85,37.42,37.48,66953.0,36.6361,36.6361,36.2199,36.278,66953.0
2023-03-23 15:00:00,37.48,37.66,37.36,37.66,92258.0,36.278,36.4522,36.1618,36.4522,92258.0
2023-03-23 15:10:00,37.66,37.69,37.57,37.57,31118.0,36.4522,36.4813,36.3651,36.3651,31118.0
2023-03-23 15:20:00,37.55,37.59,37.49,37.58,46394.0,36.3457,36.3845,36.2877,36.3748,46394.0
2023-03-23 15:30:00,37.58,37.73,37.58,37.72,36803.0,36.3748,36.52,36.3748,36.5103,36803.0
2023-03-23 15:40:00,37.71,37.71,37.56,37.6,68913.0,36.5006,36.5006,36.3554,36.3941,68913.0
2023-03-23 15:50:00,37.61,37.71,37.61,37.66,156246.0,36.4038,36.5006,36.4038,36.4522,156246.0
2023-03-24 09:30:00,37.91,38.08,37.76,37.84,85400.0,36.6942,36.8588,36.549,36.6264,85400.0
2023-03-24 09:40:00,37.84,37.89,37.55,37.69,77772.0,36.6264,36.6748,36.3457,36.4813,77772.0
2023-03-24 09:50:00,37.72,37.73,37.43,37.45,58380.0,36.5103,36.52,36.2296,36.249,58380.0
2023-03-24 10:00:00,37.43,37.74,37.37,37.73,52243.0,36.2296,36.5297,36.1715,36.52,52243.0
2023-03-24 10:10:00,37.72,37.9,37.72,37.87,40768.0,36.5103,36.6845,36.5103,36.6555,40768.0
2023-03-24 10:20:00,37.88,37.97,37.84,37.84,30700.0,36.6652,36.7523,36.6264,36.6264,30700.0
2023-03-24 10:30:00,37.84,37.92,37.77,37.85,33153.0,36.6264,36.7039,36.5587,36.6361,33153.0
2023-03-24 10:40:00,37.86,38.02,37.86,37.94,36111.0,36.6458,36.8007,36.6458,36.7232,36111.0
2023-03-24 10:50:00,37.94,38.0,37.93,37.98,33393.0,36.7232,36.7813,36.7136,36.762,33393.0
2023-03-24 11:00:00,37.98,38.09,37.96,37.97,53731.0,36.762,36.8684,36.7426,36.7523,53731.0
2023-03-24 11:10:00,37.98,37.98,37.83,37.84,18985.0,36.762,36.762,36.6168,36.6264,18985.0
2023-03-24 11:20:00,37.84,38.02,37.79,38.01,33226.0,36.6264,36.8007,36.5781,36.791,33226.0
2023-03-24 11:30:00,38.02,38.12,37.95,37.98,21511.0,36.8007,36.8975,36.7329,36.762,21511.0
2023-03-24 11:40:00,37.99,38.08,37.94,38.05,27451.0,36.7716,36.8588,36.7232,36.8297,27451.0
2023-03-24 11:50:00,38.05,38.19,38.05,38.11,36288.0,36.8297,36.9652,36.8297,36.8878,36288.0
2023-03-24 12:00:00,38.11,38.17,38.04,38.16,86027.0,36.8878,36.9459,36.82,36.9362,86027.0
2023-03-24 12:10:00,38.16,38.19,38.1,38.15,19724.0,36.9362,36.9652,36.8781,36.9265,19724.0
2023-03-24 12:20:00,38.15,38.17,37.98,38.0,65191.0,36.9265,36.9459,36.762,36.7813,65191.0
2023-03-24 12:30:00,37.99,38.06,37.98,38.01,47637.0,36.7716,36.8394,36.762,36.791,47637.0
2023-03-24 12:40:00,38.02,38.12,38.02,38.07,36078.0,36.8007,36.8975,36.8007,36.8491,36078.0
2023-03-24 12:50:00,38.07,38.1,38.04,38.07,20064.0,36.8491,36.8781,36.82,36.8491,20064.0
2023-03-24 13:00:00,38.08,38.11,37.89,37.89,39545.0,36.8588,36.8878,36.6748,36.6748,39545.0
2023-03-24 13:10:00,37.88,37.93,37.87,37.89,17151.0,36.6652,36.7136,36.6555,36.6748,17151.0
2023-03-24 13:20:00,37.89,37.91,37.72,37.75,40524.0,36.6748,36.6942,36.5103,36.5393,40524.0
2023-03-24 13:30:00,37.77,37.78,37.62,37.62,38524.0,36.5587,36.5684,36.4135,36.4135,38524.0
2023-03-24 13:40:00,37.62,37.64,37.57,37.63,30103.0,36.4135,36.4329,36.3651,36.4232,30103.0
2023-03-24 13:50:00,37.63,37.68,37.63,37.67,18408.0,36.4232,36.4716,36.4232,36.4619,18408.0
2023-03-24 14:00:00,37.66,37.68,37.61,37.67,14412.0,36.4522,36.4716,36.4038,36.4619,14412.0
2023-03-24 14:10:00,37.68,37.69,37.61,37.65,14328.0,36.4716,36.4813,36.4038,36.4425,14328.0
2023-03-24 14:20:00,37.62,37.65,37.58,37.61,25119.0,36.4135,36.4425,36.3748,36.4038,25119.0
2023-03-24 14:30:00,37.63,37.75,37.62,37.74,12457.0,36.4232,36.5393,36.4135,36.5297,12457.0
2023-03-24 14:40:00,37.74,37.82,37.74,37.8,26181.0,36.5297,36.6071,36.5297,36.5877,26181.0
2023-03-24 14:50:00,37.8,37.82,37.76,37.79,16768.0,36.5877,36.6071,36.549,36.5781,16768.0
2023-03-24 15:00:00,37.79,37.8,37.73,37.8,14021.0,36.5781,36.5877,36.52,36.5877,14021.0
2023-03-24 15:10:00,37.8,37.83,37.77,37.82,9812.0,36.5877,36.6168,36.5587,36.6071,9812.0
2023-03-24 15:20:00,37.82,37.89,37.8,37.89,18556.0,36.6071,36.6748,36.5877,36.6748,18556.0
2023-03-24 15:30:00,37.88,37.9,37.84,37.89,32781.0,36.6652,36.6845,36.6264,36.6748,32781.0
2023-03-24 15:40:00,37.88,37.9,37.83,37.89,81997.0,36.6652,36.6845,36.6168,36.6748,81997.0
2023-03-24 15:50:00,37.89,37.93,37.87,37.87,74798.0,36.6748,36.7136,36.6555,36.6555,74798.0
2023-03-27 09:30:00,37.13,37.2,36.9,36.99,154759.0,35.9392,36.007,35.7166,35.8037,154759.0
2023-03-27 09:40:00,37.02,37.14,36.9,37.01,69410.0,35.8327,35.9489,35.7166,35.8231,69410.0
2023-03-27 09:50:00,37.01,37.34,37.01,37.34,98349.0,35.8231,36.1425,35.8231,36.1425,98349.0
2023-03-27 10:00:00,37.37,37.38,37.26,37.29,45639.0,36.1715,36.1812,36.0651,36.0941,45639.0
2023-03-27 10:10:00,37.3,37.39,37.27,37.35,39498.0,36.1038,36.1909,36.0747,36.1522,39498.0
2023-03-27 10:20:00,37.34,37.57,37.34,37.53,45489.0,36.1425,36.3651,36.1425,36.3264,45489.0
2023-03-27 10:30:00,37.54,37.55,37.4,37.49,32563.0,36.3361,36.3457,36.2006,36.2877,32563.0
2023-03-27 10:40:00,37.51,37.58,37.46,37.55,23293.0,36.307,36.3748,36.2586,36.3457,23293.0
2023-03-27 10:50:00,37.53,37.54,37.45,37.48,16792.0,36.3264,36.3361,36.249,36.278,16792.0
2023-03-27 11:00:00,37.49,37.51,37.41,37.48,13666.0,36.2877,36.307,36.2102,36.278,13666.0
2023-03-27 11:10:00,37.49,37.6,37.49,37.6,23991.0,36.2877,36.3941,36.2877,36.3941,23991.0
2023-03-27 11:20:00,37.6,37.6,37.5,37.55,16011.0,36.3941,36.3941,36.2974,36.3457,16011.0
2023-03-27 11:30:00,37.55,37.58,37.48,37.58,12451.0,36.3457,36.3748,36.278,36.3748,12451.0
2023-03-27 11:40:00,37.59,37.68,37.59,37.68,14459.0,36.3845,36.4716,36.3845,36.4716,14459.0
2023-03-27 11:50:00,37.68,37.68,37.63,37.67,13079.0,36.4716,36.4716,36.4232,36.4619,13079.0
2023-03-27 12:00:00,37.67,37.79,37.67,37.79,8586.0,36.4619,36.5781,36.4619,36.5781,8586.0
2023-03-27 12:10:00,37.81,37.87,37.8,37.84,18320.0,36.5974,36.6555,36.5877,36.6264,18320.0
2023-03-27 12:20:00,37.85,37.86,37.81,37.81,12044.0,36.6361,36.6458,36.5974,36.5974,12044.0
2023-03-27 12:30:00,37.81,37.9,37.79,37.89,22175.0,36.5974,36.6845,36.5781,36.6748,22175.0
2023-03-27 12:40:00,37.88,37.9,37.83,37.83,12694.0,36.6652,36.6845,36.6168,36.6168,12694.0
2023-03-27 12:50:00,37.84,37.88,37.68,37.71,25336.0,36.6264,36.6652,36.4716,36.5006,25336.0
2023-03-27 13:00:00,37.7,37.76,37.69,37.7,25057.0,36.4909,36.549,36.4813,36.4909,25057.0
2023-03-27 13:10:00,37.7,37.71,37.57,37.68,31015.0,36.4909,36.5006,36.3651,36.4716,31015.0
2023-03-27 13:20:00,37.67,37.71,37.66,37.67,11231.0,36.4619,36.5006,36.4522,36.4619,11231.0
2023-03-27 13:30:00,37.67,37.67,37.59,37.61,25521.0,36.4619,36.4619,36.3845,36.4038,25521.0
2023-03-27 13:40:00,37.62,37.69,37.61,37.68,11055.0,36.4135,36.4813,36.4038,36.4716,11055.0
2023-03-27 13:50:00,37.68,37.74,37.66,37.69,6019.0,36.4716,36.5297,36.4522,36.4813,6019.0
2023-03-27 14:00:00,37.71,37.73,37.68,37.69,8504.0,36.5006,36.52,36.4716,36.4813,8504.0
2023-03-27 14:10:00,37.68,37.7,37.64,37.64,5793.0,36.4716,36.4909,36.4329,36.4329,5793.0
2023-03-27 14:20:00,37.65,37.73,37.65,37.68,6878.0,36.4425,36.52,36.4425,36.4716,6878.0
2023-03-27 14:30:00,37.71,37.81,37.71,37.78,8775.0,36.5006,36.5974,36.5006,36.5684,8775.0
2023-03-27 14:40:00,37.78,37.89,37.78,37.89,13021.0,36.5684,36.6748,36.5684,36.6748,13021.0
2023-03-27 14:50:00,37.88,37.93,37.87,37.91,13444.0,36.6652,36.7136,36.6555,36.6942,13444.0
2023-03-27 15:00:00,37.91,37.98,37.89,37.95,10341.0,36.6942,36.762,36.6748,36.7329,10341.0
2023-03-27 15:10:00,37.97,37.98,37.94,37.95,10334.0,36.7523,36.762,36.7232,36.7329,10334.0
2023-03-27 15:20:00,37.94,37.98,37.92,37.94,15240.0,36.7232,36.762,36.7039,36.7232,15240.0
2023-03-27 15:30:00,37.94,37.96,37.91,37.95,14177.0,36.7232,36.7426,36.6942,36.7329,14177.0
2023-03-27 15:40:00,37.97,38.0,37.95,37.96,66218.0,36.7523,36.7813,36.7329,36.7426,66218.0
2023-03-27 15:50:00,37.95,38.05,37.94,37.96,82126.0,36.7329,36.8297,36.7232,36.7426,82126.0
2023-03-28 09:30:00,38.08,38.12,37.93,38.05,57934.0,36.8588,36.8975,36.7136,36.8297,57934.0
2023-03-28 09:40:00,38.07,38.07,37.77,37.94,39906.0,36.8491,36.8491,36.5587,36.7232,39906.0
2023-03-28 09:50:00,37.93,38.03,37.91,37.93,19160.0,36.7136,36.8104,36.6942,36.7136,19160.0
2023-03-28 10:00:00,37.92,38.08,37.91,38.01,20833.0,36.7039,36.8588,36.6942,36.791,20833.0
2023-03-28 10:10:00,38.01,38.07,37.89,37.98,20915.0,36.791,36.8491,36.6748,36.762,20915.0
2023-03-28 10:20:00,37.98,38.25,37.95,38.23,19533.0,36.762,37.0233,36.7329,37.0039,19533.0
2023-03-28 10:30:00,38.22,38.42,38.22,38.3,43067.0,36.9943,37.1878,36.9943,37.0717,43067.0
2023-03-28 10:40:00,38.29,38.4,38.28,38.37,27202.0,37.062,37.1685,37.0523,37.1395,27202.0
2023-03-28 10:50:00,38.37,38.48,38.37,38.47,20926.0,37.1395,37.2459,37.1395,37.2362,20926.0
2023-03-28 11:00:00,38.47,38.57,38.47,38.57,23884.0,37.2362,37.333,37.2362,37.333,23884.0
2023-03-28 11:10:00,38.56,38.64,38.51,38.56,59375.0,37.3234,37.4008,37.275,37.3234,59375.0
2023-03-28 11:20:00,38.56,38.6,38.52,38.53,19544.0,37.3234,37.3621,37.2846,37.2943,19544.0
2023-03-28 11:30:00,38.53,38.73,38.5,38.7,79058.0,37.2943,37.4879,37.2653,37.4589,79058.0
2023-03-28 11:40:00,38.71,38.79,38.69,38.79,18571.0,37.4685,37.546,37.4492,37.546,18571.0
2023-03-28 11:50:00,38.79,38.85,38.74,38.76,22475.0,37.546,37.6041,37.4976,37.5169,22475.0
2023-03-28 12:00:00,38.77,38.82,38.75,38.8,20294.0,37.5266,37.575,37.5073,37.5557,20294.0
2023-03-28 12:10:00,38.79,38.79,38.65,38.72,11766.0,37.546,37.546,37.4105,37.4782,11766.0
2023-03-28 12:20:00,38.71,38.78,38.71,38.76,10674.0,37.4685,37.5363,37.4685,37.5169,10674.0
2023-03-28 12:30:00,38.76,38.86,38.74,38.86,18306.0,37.5169,37.6137,37.4976,37.6137,18306.0
2023-03-28 12:40:00,38.86,38.89,38.85,38.85,22741.0,37.6137,37.6428,37.6041,37.6041,22741.0
2023-03-28 12:50:00,38.85,38.91,38.84,38.9,14267.0,37.6041,37.6621,37.5944,37.6525,14267.0
2023-03-28 13:00:00,38.9,38.92,38.88,38.9,16832.0,37.6525,37.6718,37.6331,37.6525,16832.0
2023-03-28 13:10:00,38.88,38.99,38.87,38.97,40952.0,37.6331,37.7396,37.6234,37.7202,40952.0
2023-03-28 13:20:00,38.97,38.97,38.91,38.92,19731.0,37.7202,37.7202,37.6621,37.6718,19731.0
2023-03-28 13:30:00,38.92,38.99,38.91,38.99,29317.0,37.6718,37.7396,37.6621,37.7396,29317.0
2023-03-28 13:40:00,38.99,39.1,38.99,39.1,37050.0,37.7396,37.846,37.7396,37.846,37050.0
2023-03-28 13:50:00,39.1,39.12,39.07,39.08,57821.0,37.846,37.8654,37.817,37.8267,57821.0
2023-03-28 14:00:00,39.07,39.1,39.02,39.06,19922.0,37.817,37.846,37.7686,37.8073,19922.0
2023-03-28 14:10:00,39.06,39.07,38.95,38.95,21305.0,37.8073,37.817,37.7009,37.7009,21305.0
2023-03-28 14:20:00,38.95,39.01,38.94,38.97,22757.0,37.7009,37.7589,37.6912,37.7202,22757.0
2023-03-28 14:30:00,38.97,39.01,38.94,39.0,22843.0,37.7202,37.7589,37.6912,37.7492,22843.0
2023-03-28 14:40:00,38.99,39.09,38.99,39.07,23227.0,37.7396,37.8364,37.7396,37.817,23227.0
2023-03-28 14:50:00,39.08,39.18,39.08,39.16,19256.0,37.8267,37.9235,37.8267,37.9041,19256.0
2023-03-28 15:00:00,39.17,39.2,39.15,39.18,24344.0,37.9138,37.9428,37.8944,37.9235,24344.0
2023-03-28 15:10:00,39.18,39.21,39.16,39.19,22396.0,37.9235,37.9525,37.9041,37.9332,22396.0
2023-03-28 15:20:00,39.18,39.27,39.18,39.22,28587.0,37.9235,38.0106,37.9235,37.9622,28587.0
2023-03-28 15:30:00,39.21,39.29,39.18,39.22,24560.0,37.9525,38.0299,37.9235,37.9622,24560.0
2023-03-28 15:40:00,39.22,39.25,39.13,39.14,60320.0,37.9622,37.9912,37.8751,37.8848,60320.0
2023-03-28 15:50:00,39.14,39.25,39.14,39.21,215005.0,37.8848,37.9912,37.8848,37.9525,215005.0
2023-03-29 09:30:00,38.76,38.98,38.76,38.95,154802.0,37.5169,37.7299,37.5169,37.7009,154802.0
2023-03-29 09:40:00,38.92,39.16,38.91,39.06,31364.0,37.6718,37.9041,37.6621,37.8073,31364.0
2023-03-29 09:50:00,39.05,39.21,39.02,39.13,34145.0,37.7976,37.9525,37.7686,37.8751,34145.0
2023-03-29 10:00:00,39.12,39.13,38.94,39.09,35439.0,37.8654,37.8751,37.6912,37.8364,35439.0
2023-03-29 10:10:00,39.09,39.15,39.06,39.09,18026.0,37.8364,37.8944,37.8073,37.8364,18026.0
2023-03-29 10:20:00,39.08,39.16,39.08,39.12,26436.0,37.8267,37.9041,37.8267,37.8654,26436.0
2023-03-29 10:30:00,39.13,39.3,39.12,39.24,41918.0,37.8751,38.0396,37.8654,37.9816,41918.0
2023-03-29 10:40:00,39.25,39.29,39.16,39.24,25390.0,37.9912,38.0299,37.9041,37.9816,25390.0
2023-03-29 10:50:00,39.23,39.38,39.21,39.24,45276.0,37.9719,38.1171,37.9525,37.9816,45276.0
2023-03-29 11:00:00,39.23,39.25,39.04,39.04,20899.0,37.9719,37.9912,37.788,37.788,20899.0
2023-03-29 11:10:00,39.05,39.06,38.91,39.0,28903.0,37.7976,37.8073,37.6621,37.7492,28903.0
2023-03-29 11:20:00,39.02,39.08,38.98,39.05,25084.0,37.7686,37.8267,37.7299,37.7976,25084.0
2023-03-29 11:30:00,39.05,39.16,39.05,39.14,31837.0,37.7976,37.9041,37.7976,37.8848,31837.0
2023-03-29 11:40:00,39.13,39.19,39.12,39.12,15617.0,37.8751,37.9332,37.8654,37.8654,15617.0
2023-03-29 11:50:00,39.12,39.12,38.88,38.91,35080.0,37.8654,37.8654,37.6331,37.6621,35080.0
2023-03-29 12:00:00,38.9,38.97,38.88,38.93,22955.0,37.6525,37.7202,37.6331,37.6815,22955.0
2023-03-29 12:10:00,38.93,38.95,38.89,38.89,24067.0,37.6815,37.7009,37.6428,37.6428,24067.0
2023-03-29 12:20:00,38.9,38.92,38.75,38.79,18844.0,37.6525,37.6718,37.5073,37.546,18844.0
2023-03-29 12:30:00,38.8,38.91,38.78,38.89,20887.0,37.5557,37.6621,37.5363,37.6428,20887.0
2023-03-29 12:40:00,38.89,38.91,38.84,38.91,14735.0,37.6428,37.6621,37.5944,37.6621,14735.0
2023-03-29 12:50:00,38.91,38.98,38.91,38.98,6599.0,37.6621,37.7299,37.6621,37.7299,6599.0
2023-03-29 13:00:00,38.97,39.01,38.93,39.0,11505.0,37.7202,37.7589,37.6815,37.7492,11505.0
2023-03-29 13:10:00,39.0,39.0,38.92,38.92,8699.0,37.7492,37.7492,37.6718,37.6718,8699.0
2023-03-29 13:20:00,38.91,38.91,38.83,38.9,14830.0,37.6621,37.6621,37.5847,37.6525,14830.0
2023-03-29 13:30:00,38.91,39.02,38.91,39.01,13434.0,37.6621,37.7686,37.6621,37.7589,13434.0
2023-03-29 13:40:00,39.02,39.03,38.96,38.99,16248.0,37.7686,37.7783,37.7105,37.7396,16248.0
2023-03-29 13:50:00,38.99,39.03,38.99,39.01,10847.0,37.7396,37.7783,37.7396,37.7589,10847.0
2023-03-29 14:00:00,39.02,39.03,38.97,38.99,8243.0,37.7686,37.7783,37.7202,37.7396,8243.0
2023-03-29 14:10:00,39.03,39.08,39.01,39.02,5984.0,37.7783,37.8267,37.7589,37.7686,5984.0
2023-03-29 14:20:00,39.0,39.08,38.99,39.05,12467.0,37.7492,37.8267,37.7396,37.7976,12467.0
2023-03-29 14:30:00,39.07,39.11,39.0,39.01,7984.0,37.817,37.8557,37.7492,37.7589,7984.0
2023-03-29 14:40:00,39.0,39.07,38.98,39.05,7204.0,37.7492,37.817,37.7299,37.7976,7204.0
2023-03-29 14:50:00,39.05,39.05,38.95,38.96,15160.0,37.7976,37.7976,37.7009,37.7105,15160.0
2023-03-29 15:00:00,38.96,38.97,38.92,38.97,21473.0,37.7105,37.7202,37.6718,37.7202,21473.0
2023-03-29 15:10:00,38.98,39.02,38.97,39.01,9425.0,37.7299,37.7686,37.7202,37.7589,9425.0
2023-03-29 15:20:00,39.0,39.01,38.96,38.97,13255.0,37.7492,37.7589,37.7105,37.7202,13255.0
2023-03-29 15:30:00,38.97,38.97,38.91,38.92,11667.0,37.7202,37.7202,37.6621,37.6718,11667.0
2023-03-29 15:40:00,38.92,38.92,38.84,38.86,83119.0,37.6718,37.6718,37.5944,37.6137,83119.0
2023-03-29 15:50:00,38.86,38.95,38.84,38.92,96925.0,37.6137,37.7009,37.5944,37.6718,96925.0
2023-03-30 09:30:00,39.47,39.47,39.18,39.18,86550.0,38.2042,38.2042,37.9235,37.9235,86550.0
2023-03-30 09:40:00,39.17,39.37,39.13,39.37,86449.0,37.9138,38.1074,37.8751,38.1074,86449.0
2023-03-30 09:50:00,39.36,39.5,39.32,39.32,36444.0,38.0977,38.2332,38.059,38.059,36444.0
2023-03-30 10:00:00,39.32,39.34,39.16,39.2,23485.0,38.059,38.0783,37.9041,37.9428,23485.0
2023-03-30 10:10:00,39.19,39.36,39.17,39.36,16935.0,37.9332,38.0977,37.9138,38.0977,16935.0
2023-03-30 10:20:00,39.35,39.42,39.25,39.25,19884.0,38.088,38.1558,37.9912,37.9912,19884.0
2023-03-30 10:30:00,39.25,39.39,39.22,39.39,22789.0,37.9912,38.1267,37.9622,38.1267,22789.0
2023-03-30 10:40:00,39.4,39.49,39.38,39.46,20484.0,38.1364,38.2235,38.1171,38.1945,20484.0
2023-03-30 10:50:00,39.47,39.53,39.41,39.51,16532.0,38.2042,38.2622,38.1461,38.2429,16532.0
2023-03-30 11:00:00,39.51,39.62,39.46,39.62,21487.0,38.2429,38.3494,38.1945,38.3494,21487.0
2023-03-30 11:10:00,39.63,39.72,39.63,39.69,28095.0,38.359,38.4462,38.359,38.4171,28095.0
2023-03-30 11:20:00,39.69,39.7,39.61,39.62,22427.0,38.4171,38.4268,38.3397,38.3494,22427.0
2023-03-30 11:30:00,39.63,39.69,39.59,39.59,31339.0,38.359,38.4171,38.3203,38.3203,31339.0
2023-03-30 11:40:00,39.59,39.65,39.54,39.55,13670.0,38.3203,38.3784,38.2719,38.2816,13670.0
2023-03-30 11:50:00,39.53,39.56,39.47,39.55,16252.0,38.2622,38.2913,38.2042,38.2816,16252.0
2023-03-30 12:00:00,39.53,39.67,39.52,39.63,16839.0,38.2622,38.3978,38.2526,38.359,16839.0
2023-03-30 12:10:00,39.65,39.74,39.63,39.74,41273.0,38.3784,38.4655,38.359,38.4655,41273.0
2023-03-30 12:20:00,39.73,39.8,39.71,39.79,16290.0,38.4558,38.5236,38.4365,38.5139,16290.0
2023-03-30 12:30:00,39.78,39.83,39.75,39.8,38072.0,38.5042,38.5526,38.4752,38.5236,38072.0
2023-03-30 12:40:00,39.8,39.85,39.77,39.84,23022.0,38.5236,38.572,38.4946,38.5623,23022.0
2023-03-30 12:50:00,39.84,39.85,39.81,39.85,15119.0,38.5623,38.572,38.5333,38.572,15119.0
2023-03-30 13:00:00,39.85,39.86,39.77,39.77,31156.0,38.572,38.5817,38.4946,38.4946,31156.0
2023-03-30 13:10:00,39.77,39.77,39.66,39.68,16852.0,38.4946,38.4946,38.3881,38.4074,16852.0
2023-03-30 13:20:00,39.67,39.67,39.52,39.53,15207.0,38.3978,38.3978,38.2526,38.2622,15207.0
2023-03-30 13:30:00,39.54,39.61,39.49,39.61,24191.0,38.2719,38.3397,38.2235,38.3397,24191.0
2023-03-30 13:40:00,39.61,39.61,39.5,39.51,21583.0,38.3397,38.3397,38.2332,38.2429,21583.0
2023-03-30 13:50:00,39.52,39.53,39.45,39.49,17900.0,38.2526,38.2622,38.1848,38.2235,17900.0
2023-03-30 14:00:00,39.49,39.51,39.45,39.45,6056.0,38.2235,38.2429,38.1848,38.1848,6056.0
2023-03-30 14:10:00,39.45,39.55,39.43,39.53,10234.0,38.1848,38.2816,38.1655,38.2622,10234.0
2023-03-30 14:20:00,39.53,39.65,39.53,39.65,8554.0,38.2622,38.3784,38.2622,38.3784,8554.0
2023-03-30 14:30:00,39.64,39.68,39.61,39.61,13286.0,38.3687,38.4074,38.3397,38.3397,13286.0
2023-03-30 14:40:00,39.62,39.62,39.53,39.58,8453.0,38.3494,38.3494,38.2622,38.3106,8453.0
2023-03-30 14:50:00,39.57,39.68,39.55,39.68,12422.0,38.301,38.4074,38.2816,38.4074,12422.0
2023-03-30 15:00:00,39.68,39.73,39.65,39.67,16805.0,38.4074,38.4558,38.3784,38.3978,16805.0
2023-03-30 15:10:00,39.65,39.67,39.62,39.63,12305.0,38.3784,38.3978,38.3494,38.359,12305.0
2023-03-30 15:20:00,39.65,39.71,39.65,39.71,13196.0,38.3784,38.4365,38.3784,38.4365,13196.0
2023-03-30 15:30:00,39.71,39.82,39.71,39.81,15241.0,38.4365,38.5429,38.4365,38.5333,15241.0
2023-03-30 15:40:00,39.81,39.86,39.81,39.84,69928.0,38.5333,38.5817,38.5333,38.5623,69928.0
2023-03-30 15:50:00,39.82,39.85,39.77,39.78,157713.0,38.5429,38.572,38.4946,38.5042,157713.0
2023-03-31 09:30:00,39.96,40.19,39.81,40.19,71664.0,38.6785,38.9011,38.5333,38.9011,71664.0
2023-03-31 09:40:00,40.18,40.22,39.96,40.01,36908.0,38.8914,38.9301,38.6785,38.7269,36908.0
2023-03-31 09:50:00,39.98,40.17,39.87,40.07,40142.0,38.6978,38.8817,38.5913,38.7849,40142.0
2023-03-31 10:00:00,40.1,40.16,40.02,40.02,27333.0,38.814,38.872,38.7365,38.7365,27333.0
2023-03-31 10:10:00,40.01,40.1,39.77,39.77,50408.0,38.7269,38.814,38.4946,38.4946,50408.0
2023-03-31 10:20:00,39.77,39.89,39.77,39.87,30257.0,38.4946,38.6107,38.4946,38.5913,30257.0
2023-03-31 10:30:00,39.89,39.95,39.82,39.9,34182.0,38.6107,38.6688,38.5429,38.6204,34182.0
2023-03-31 10:40:00,39.92,40.06,39.92,40.05,21169.0,38.6397,38.7753,38.6397,38.7656,21169.0
2023-03-31 10:50:00,40.04,40.05,39.77,39.92,37282.0,38.7559,38.7656,38.4946,38.6397,37282.0
2023-03-31 11:00:00,39.92,39.95,39.83,39.84,16880.0,38.6397,38.6688,38.5526,38.5623,16880.0
2023-03-31 11:10:00,39.84,39.93,39.84,39.86,13573.0,38.5623,38.6494,38.5623,38.5817,13573.0
2023-03-31 11:20:00,39.85,39.97,39.85,39.92,8370.0,38.572,38.6881,38.572,38.6397,8370.0
2023-03-31 11:30:00,39.94,39.96,39.88,39.93,22801.0,38.6591,38.6785,38.601,38.6494,22801.0
2023-03-31 11:40:00,39.93,39.98,39.93,39.96,12666.0,38.6494,38.6978,38.6494,38.6785,12666.0
2023-03-31 11:50:00,39.96,39.96,39.92,39.92,5669.0,38.6785,38.6785,38.6397,38.6397,5669.0
2023-03-31 12:00:00,39.93,39.93,39.79,39.79,9727.0,38.6494,38.6494,38.5139,38.5139,9727.0
2023-03-31 12:10:00,39.82,39.82,39.75,39.79,6440.0,38.5429,38.5429,38.4752,38.5139,6440.0
2023-03-31 12:20:00,39.8,39.81,39.77,39.8,12058.0,38.5236,38.5333,38.4946,38.5236,12058.0
2023-03-31 12:30:00,39.8,39.8,39.77,39.8,11854.0,38.5236,38.5236,38.4946,38.5236,11854.0
2023-03-31 12:40:00,39.81,39.82,39.74,39.74,10557.0,38.5333,38.5429,38.4655,38.4655,10557.0
2023-03-31 12:50:00,39.76,39.76,39.62,39.67,22232.0,38.4849,38.4849,38.3494,38.3978,22232.0
2023-03-31 13:00:00,39.68,39.68,39.5,39.5,32732.0,38.4074,38.4074,38.2332,38.2332,32732.0
2023-03-31 13:10:00,39.49,39.49,39.33,39.33,23397.0,38.2235,38.2235,38.0687,38.0687,23397.0
2023-03-31 13:20:00,39.33,39.43,39.3,39.31,20013.0,38.0687,38.1655,38.0396,38.0493,20013.0
2023-03-31 13:30:00,39.31,39.38,39.27,39.32,18222.0,38.0493,38.1171,38.0106,38.059,18222.0
2023-03-31 13:40:00,39.29,39.31,39.25,39.31,11208.0,38.0299,38.0493,37.9912,38.0493,11208.0
2023-03-31 13:50:00,39.32,39.33,39.26,39.27,20653.0,38.059,38.0687,38.0009,38.0106,20653.0
2023-03-31 14:00:00,39.28,39.41,39.28,39.38,14390.0,38.0203,38.1461,38.0203,38.1171,14390.0
2023-03-31 14:10:00,39.4,39.41,39.37,39.39,15019.0,38.1364,38.1461,38.1074,38.1267,15019.0
2023-03-31 14:20:00,39.39,39.42,39.38,39.38,8918.0,38.1267,38.1558,38.1171,38.1171,8918.0
2023-03-31 14:30:00,39.41,39.55,39.4,39.49,17855.0,38.1461,38.2816,38.1364,38.2235,17855.0
2023-03-31 14:40:00,39.49,39.58,39.49,39.57,17518.0,38.2235,38.3106,38.2235,38.301,17518.0
2023-03-31 14:50:00,39.57,39.63,39.57,39.58,38296.0,38.301,38.359,38.301,38.3106,38296.0
2023-03-31 15:00:00,39.58,39.59,39.53,39.59,27243.0,38.3106,38.3203,38.2622,38.3203,27243.0
2023-03-31 15:10:00,39.6,39.6,39.53,39.55,15420.0,38.33,38.33,38.2622,38.2816,15420.0
2023-03-31 15:20:00,39.56,39.61,39.53,39.57,16105.0,38.2913,38.3397,38.2622,38.301,16105.0
2023-03-31 15:30:00,39.56,39.61,39.5,39.5,29354.0,38.2913,38.3397,38.2332,38.2332,29354.0
2023-03-31 15:40:00,39.49,39.52,39.38,39.39,76446.0,38.2235,38.2526,38.1171,38.1267,76446.0
2023-03-31 15:50:00,39.4,39.64,39.38,39.58,264694.0,38.1364,38.3687,38.1171,38.3106,264694.0
2023-04-03 09:30:00,39.75,39.8,39.49,39.54,103579.0,38.4752,38.5236,38.2235,38.2719,103579.0
2023-04-03 09:40:00,39.54,39.74,39.48,39.67,35180.0,38.2719,38.4655,38.2139,38.3978,35180.0
2023-04-03 09:50:00,39.67,39.7,39.51,39.54,30057.0,38.3978,38.4268,38.2429,38.2719,30057.0
2023-04-03 10:00:00,39.56,39.99,39.56,39.83,36904.0,38.2913,38.7075,38.2913,38.5526,36904.0
2023-04-03 10:10:00,39.82,40.14,39.73,40.11,45259.0,38.5429,38.8527,38.4558,38.8236,45259.0
2023-04-03 10:20:00,40.1,40.36,40.09,40.32,56777.0,38.814,39.0656,38.8043,39.0269,56777.0
2023-04-03 10:30:00,40.34,40.43,40.24,40.28,56479.0,39.0463,39.1334,38.9495,38.9882,56479.0
2023-04-03 10:40:00,40.26,40.36,40.17,40.29,27021.0,38.9688,39.0656,38.8817,38.9979,27021.0
2023-04-03 10:50:00,40.32,40.38,40.3,40.31,23078.0,39.0269,39.085,39.0076,39.0172,23078.0
2023-04-03 11:00:00,40.34,40.37,40.2,40.25,12793.0,39.0463,39.0753,38.9108,38.9592,12793.0
2023-04-03 11:10:00,40.27,40.36,40.23,40.32,25169.0,38.9785,39.0656,38.9398,39.0269,25169.0
2023-04-03 11:20:00,40.35,40.6,40.34,40.56,32885.0,39.056,39.2979,39.0463,39.2592,32885.0
2023-04-03 11:30:00,40.56,40.65,40.55,40.56,31493.0,39.2592,39.3463,39.2495,39.2592,31493.0
2023-04-03 11:40:00,40.58,40.7,40.57,40.7,28182.0,39.2786,39.3947,39.2689,39.3947,28182.0
2023-04-03 11:50:00,40.69,40.77,40.69,40.73,31668.0,39.385,39.4625,39.385,39.4238,31668.0
2023-04-03 12:00:00,40.74,40.79,40.7,40.78,24494.0,39.4334,39.4818,39.3947,39.4722,24494.0
2023-04-03 12:10:00,40.77,40.78,40.72,40.78,25091.0,39.4625,39.4722,39.4141,39.4722,25091.0
2023-04-03 12:20:00,40.78,40.82,40.77,40.82,15900.0,39.4722,39.5109,39.4625,39.5109,15900.0
2023-04-03 12:30:00,40.82,40.84,40.66,40.67,17581.0,39.5109,39.5302,39.356,39.3657,17581.0
2023-04-03 12:40:00,40.67,40.67,40.63,40.63,10927.0,39.3657,39.3657,39.327,39.327,10927.0
2023-04-03 12:50:00,40.63,40.63,40.44,40.45,36790.0,39.327,39.327,39.1431,39.1527,36790.0
2023-04-03 13:00:00,40.44,40.44,40.27,40.34,21357.0,39.1431,39.1431,38.9785,39.0463,21357.0
2023-04-03 13:10:00,40.34,40.34,40.22,40.3,23576.0,39.0463,39.0463,38.9301,39.0076,23576.0
2023-04-03 13:20:00,40.29,40.29,40.21,40.21,16208.0,38.9979,38.9979,38.9204,38.9204,16208.0
2023-04-03 13:30:00,40.2,40.3,40.19,40.3,18534.0,38.9108,39.0076,38.9011,39.0076,18534.0
2023-04-03 13:40:00,40.29,40.36,40.29,40.3,27028.0,38.9979,39.0656,38.9979,39.0076,27028.0
2023-04-03 13:50:00,40.29,40.35,40.27,40.35,33293.0,38.9979,39.056,38.9785,39.056,33293.0
2023-04-03 14:00:00,40.34,40.41,40.29,40.29,16746.0,39.0463,39.114,38.9979,38.9979,16746.0
2023-04-03 14:10:00,40.28,40.38,40.27,40.28,17878.0,38.9882,39.085,38.9785,38.9882,17878.0
2023-04-03 14:20:00,40.29,40.34,40.28,40.32,9771.0,38.9979,39.0463,38.9882,39.0269,9771.0
2023-04-03 14:30:00,40.32,40.32,40.18,40.24,11196.0,39.0269,39.0269,38.8914,38.9495,11196.0
2023-04-03 14:40:00,40.24,40.26,40.2,40.2,12234.0,38.9495,38.9688,38.9108,38.9108,12234.0
2023-04-03 14:50:00,40.2,40.21,40.11,40.12,15158.0,38.9108,38.9204,38.8236,38.8333,15158.0
2023-04-03 15:00:00,40.12,40.21,40.11,40.19,34477.0,38.8333,38.9204,38.8236,38.9011,34477.0
2023-04-03 15:10:00,40.19,40.35,40.18,40.33,19456.0,38.9011,39.056,38.8914,39.0366,19456.0
2023-04-03 15:20:00,40.33,40.42,40.31,40.41,28665.0,39.0366,39.1237,39.0172,39.114,28665.0
2023-04-03 15:30:00,40.39,40.46,40.38,40.38,20103.0,39.0947,39.1624,39.085,39.085,20103.0
2023-04-03 15:40:00,40.38,40.56,40.38,40.48,54068.0,39.085,39.2592,39.085,39.1818,54068.0
2023-04-03 15:50:00,40.52,40.62,40.4,40.42,134280.0,39.2205,39.3173,39.1043,39.1237,134280.0
2023-04-04 09:30:00,40.51,40.51,40.16,40.22,91938.0,39.2108,39.2108,38.872,38.9301,91938.0
2023-04-04 09:40:00,40.22,40.44,40.21,40.35,44871.0,38.9301,39.1431,38.9204,39.056,44871.0
2023-04-04 09:50:00,40.33,40.34,40.05,40.15,34500.0,39.0366,39.0463,38.7656,38.8624,34500.0
2023-04-04 10:00:00,40.16,40.89,40.16,40.84,75644.0,38.872,39.5786,38.872,39.5302,75644.0
2023-04-04 10:10:00,40.86,41.34,40.85,41.23,62359.0,39.5496,40.0142,39.5399,39.9077,62359.0
2023-04-04 10:20:00,41.2,41.25,40.92,41.18,50494.0,39.8787,39.9271,39.6077,39.8593,50494.0
2023-04-04 10:30:00,41.2,41.33,41.13,41.28,57401.0,39.8787,40.0045,39.8109,39.9561,57401.0
2023-04-04 10:40:00,41.29,41.52,41.29,41.5,53012.0,39.9658,40.1884,39.9658,40.1691,53012.0
2023-04-04 10:50:00,41.53,41.6,41.3,41.31,67637.0,40.1981,40.2659,39.9755,39.9852,67637.0
2023-04-04 11:00:00,41.33,41.48,41.31,41.44,38632.0,40.0045,40.1497,39.9852,40.111,38632.0
2023-04-04 11:10:00,41.44,41.49,41.33,41.38,21891.0,40.111,40.1594,40.0045,40.0529,21891.0
2023-04-04 11:20:00,41.37,41.39,41.24,41.31,17998.0,40.0432,40.0626,39.9174,39.9852,17998.0
2023-04-04 11:30:00,41.34,41.42,41.26,41.41,43816.0,40.0142,40.0916,39.9368,40.082,43816.0
2023-04-04 11:40:00,41.41,41.47,41.4,41.41,24694.0,40.082,40.14,40.0723,40.082,24694.0
2023-04-04 11:50:00,41.42,41.51,41.36,41.44,33106.0,40.0916,40.1788,40.0336,40.111,33106.0
2023-04-04 12:00:00,41.43,41.6,41.41,41.53,23242.0,40.1013,40.2659,40.082,40.1981,23242.0
2023-04-04 12:10:00,41.54,41.63,41.53,41.58,21468.0,40.2078,40.2949,40.1981,40.2465,21468.0
2023-04-04 12:20:00,41.58,41.58,41.42,41.46,47344.0,40.2465,40.2465,40.0916,40.1304,47344.0
2023-04-04 12:30:00,41.45,41.63,41.44,41.63,18442.0,40.1207,40.2949,40.111,40.2949,18442.0
2023-04-04 12:40:00,41.63,41.64,41.52,41.6,22721.0,40.2949,40.3046,40.1884,40.2659,22721.0
2023-04-04 12:50:00,41.62,41.64,41.56,41.62,10658.0,40.2852,40.3046,40.2271,40.2852,10658.0
2023-04-04 13:00:00,41.63,41.64,41.58,41.59,11815.0,40.2949,40.3046,40.2465,40.2562,11815.0
2023-04-04 13:10:00,41.59,41.64,41.54,41.6,10348.0,40.2562,40.3046,40.2078,40.2659,10348.0
2023-04-04 13:20:00,41.6,41.7,41.59,41.69,16165.0,40.2659,40.3627,40.2562,40.353,16165.0
2023-04-04 13:30:00,41.68,41.77,41.59,41.59,33189.0,40.3433,40.4304,40.2562,40.2562,33189.0
2023-04-04 13:40:00,41.59,41.64,41.57,41.61,14477.0,40.2562,40.3046,40.2368,40.2755,14477.0
2023-04-04 13:50:00,41.61,41.63,41.55,41.61,25614.0,40.2755,40.2949,40.2175,40.2755,25614.0
2023-04-04 14:00:00,41.62,41.72,41.61,41.67,16752.0,40.2852,40.382,40.2755,40.3336,16752.0
2023-04-04 14:10:00,41.67,41.75,41.67,41.71,9139.0,40.3336,40.4111,40.3336,40.3723,9139.0
2023-04-04 14:20:00,41.71,41.74,41.65,41.66,13168.0,40.3723,40.4014,40.3143,40.3239,13168.0
2023-04-04 14:30:00,41.67,41.73,41.66,41.67,14486.0,40.3336,40.3917,40.3239,40.3336,14486.0
2023-04-04 14:40:00,41.65,41.71,41.63,41.68,10237.0,40.3143,40.3723,40.2949,40.3433,10237.0
2023-04-04 14:50:00,41.68,41.71,41.63,41.68,23937.0,40.3433,40.3723,40.2949,40.3433,23937.0
2023-04-04 15:00:00,41.7,41.77,41.7,41.77,24304.0,40.3627,40.4304,40.3627,40.4304,24304.0
2023-04-04 15:10:00,41.77,41.77,41.65,41.65,24216.0,40.4304,40.4304,40.3143,40.3143,24216.0
2023-04-04 15:20:00,41.65,41.68,41.58,41.6,29616.0,40.3143,40.3433,40.2465,40.2659,29616.0
2023-04-04 15:30:00,41.6,41.62,41.52,41.53,20144.0,40.2659,40.2852,40.1884,40.1981,20144.0
2023-04-04 15:40:00,41.51,41.51,41.41,41.48,46156.0,40.1788,40.1788,40.082,40.1497,46156.0
2023-04-04 15:50:00,41.48,41.55,41.44,41.53,100979.0,40.1497,40.2175,40.111,40.1981,100979.0
2023-04-05 09:30:00,41.88,41.95,41.7,41.84,98178.0,40.5369,40.6046,40.3627,40.4982,98178.0
2023-04-05 09:40:00,41.84,42.03,41.39,41.56,91141.0,40.4982,40.6821,40.0626,40.2271,91141.0
2023-04-05 09:50:00,41.55,41.64,41.48,41.5,38129.0,40.2175,40.3046,40.1497,40.1691,38129.0
2023-04-05 10:00:00,41.54,42.03,41.41,41.41,55410.0,40.2078,40.6821,40.082,40.082,55410.0
2023-04-05 10:10:00,41.4,41.55,41.19,41.44,51558.0,40.0723,40.2175,39.869,40.111,51558.0
2023-04-05 10:20:00,41.44,41.44,41.24,41.26,50629.0,40.111,40.111,39.9174,39.9368,50629.0
2023-04-05 10:30:00,41.26,41.29,40.86,41.13,118363.0,39.9368,39.9658,39.5496,39.8109,118363.0
2023-04-05 10:40:00,41.14,41.18,40.89,40.89,39757.0,39.8206,39.8593,39.5786,39.5786,39757.0
2023-04-05 10:50:00,40.9,41.19,40.89,41.01,51043.0,39.5883,39.869,39.5786,39.6948,51043.0
2023-04-05 11:00:00,41.01,41.15,40.98,40.98,20167.0,39.6948,39.8303,39.6657,39.6657,20167.0
2023-04-05 11:10:00,40.98,41.09,40.97,41.07,32388.0,39.6657,39.7722,39.6561,39.7529,32388.0
2023-04-05 11:20:00,41.08,41.19,41.07,41.08,27810.0,39.7625,39.869,39.7529,39.7625,27810.0
2023-04-05 11:30:00,41.08,41.23,41.03,41.21,29500.0,39.7625,39.9077,39.7141,39.8884,29500.0
2023-04-05 11:40:00,41.23,41.35,41.21,41.35,20268.0,39.9077,40.0239,39.8884,40.0239,20268.0
2023-04-05 11:50:00,41.37,41.43,41.31,41.42,22371.0,40.0432,40.1013,39.9852,40.0916,22371.0
2023-04-05 12:00:00,41.41,41.53,41.41,41.42,8366.0,40.082,40.1981,40.082,40.0916,8366.0
2023-04-05 12:10:00,41.44,41.54,41.43,41.47,17820.0,40.111,40.2078,40.1013,40.14,17820.0
2023-04-05 12:20:00,41.45,41.45,41.31,41.31,6623.0,40.1207,40.1207,39.9852,39.9852,6623.0
2023-04-05 12:30:00,41.3,41.35,41.29,41.33,5586.0,39.9755,40.0239,39.9658,40.0045,5586.0
2023-04-05 12:40:00,41.32,41.35,41.26,41.29,8895.0,39.9948,40.0239,39.9368,39.9658,8895.0
2023-04-05 12:50:00,41.3,41.3,41.2,41.21,11384.0,39.9755,39.9755,39.8787,39.8884,11384.0
2023-04-05 13:00:00,41.21,41.25,41.18,41.18,7307.0,39.8884,39.9271,39.8593,39.8593,7307.0
2023-04-05 13:10:00,41.17,41.25,41.15,41.21,10530.0,39.8497,39.9271,39.8303,39.8884,10530.0
2023-04-05 13:20:00,41.2,41.24,41.2,41.23,7410.0,39.8787,39.9174,39.8787,39.9077,7410.0
2023-04-05 13:30:00,41.23,41.34,41.23,41.33,7333.0,39.9077,40.0142,39.9077,40.0045,7333.0
2023-04-05 13:40:00,41.33,41.34,41.16,41.16,14303.0,40.0045,40.0142,39.84,39.84,14303.0
2023-04-05 13:50:00,41.15,41.21,41.12,41.21,7266.0,39.8303,39.8884,39.8013,39.8884,7266.0
2023-04-05 14:00:00,41.25,41.3,41.24,41.26,8660.0,39.9271,39.9755,39.9174,39.9368,8660.0
2023-04-05 14:10:00,41.25,41.34,41.25,41.32,5632.0,39.9271,40.0142,39.9271,39.9948,5632.0
2023-04-05 14:20:00,41.33,41.35,41.28,41.3,7103.0,40.0045,40.0239,39.9561,39.9755,7103.0
2023-04-05 14:30:00,41.31,41.44,41.31,41.44,14223.0,39.9852,40.111,39.9852,40.111,14223.0
2023-04-05 14:40:00,41.44,41.47,41.39,41.44,17454.0,40.111,40.14,40.0626,40.111,17454.0
2023-04-05 14:50:00,41.43,41.46,41.37,41.41,12054.0,40.1013,40.1304,40.0432,40.082,12054.0
2023-04-05 15:00:00,41.41,41.41,41.28,41.28,9973.0,40.082,40.082,39.9561,39.9561,9973.0
2023-04-05 15:10:00,41.28,41.36,41.25,41.35,13569.0,39.9561,40.0336,39.9271,40.0239,13569.0
2023-04-05 15:20:00,41.36,41.38,41.33,41.34,16620.0,40.0336,40.0529,40.0045,40.0142,16620.0
2023-04-05 15:30:00,41.34,41.42,41.34,41.41,21891.0,40.0142,40.0916,40.0142,40.082,21891.0
2023-04-05 15:40:00,41.43,41.51,41.4,41.42,76180.0,40.1013,40.1788,40.0723,40.0916,76180.0
2023-04-05 15:50:00,41.42,41.45,41.34,41.34,86951.0,40.0916,40.1207,40.0142,40.0142,86951.0
2023-04-06 09:30:00,40.98,41.27,40.9,40.92,77589.0,39.6657,39.9464,39.5883,39.6077,77589.0
2023-04-06 09:40:00,40.92,40.96,40.64,40.66,51882.0,39.6077,39.6464,39.3367,39.356,51882.0
2023-04-06 09:50:00,40.7,40.82,40.52,40.63,57259.0,39.3947,39.5109,39.2205,39.327,57259.0
2023-04-06 10:00:00,40.62,40.87,40.54,40.84,36821.0,39.3173,39.5593,39.2399,39.5302,36821.0
2023-04-06 10:10:00,40.82,41.0,40.78,40.87,21260.0,39.5109,39.6851,39.4722,39.5593,21260.0
2023-04-06 10:20:00,40.93,41.01,40.9,41.01,18666.0,39.6174,39.6948,39.5883,39.6948,18666.0
2023-04-06 10:30:00,40.98,41.18,40.98,41.17,23212.0,39.6657,39.8593,39.6657,39.8497,23212.0
2023-04-06 10:40:00,41.15,41.19,41.05,41.09,17382.0,39.8303,39.869,39.7335,39.7722,17382.0
2023-04-06 10:50:00,41.09,41.18,41.05,41.18,18858.0,39.7722,39.8593,39.7335,39.8593,18858.0
2023-04-06 11:00:00,41.18,41.21,41.1,41.1,14509.0,39.8593,39.8884,39.7819,39.7819,14509.0
2023-04-06 11:10:00,41.1,41.13,41.05,41.13,7491.0,39.7819,39.8109,39.7335,39.8109,7491.0
2023-04-06 11:20:00,41.11,41.11,41.03,41.1,10889.0,39.7916,39.7916,39.7141,39.7819,10889.0
2023-04-06 11:30:00,41.11,41.3,41.11,41.3,15637.0,39.7916,39.9755,39.7916,39.9755,15637.0
2023-04-06 11:40:00,41.3,41.35,41.3,41.34,15507.0,39.9755,40.0239,39.9755,40.0142,15507.0
2023-04-06 11:50:00,41.34,41.42,41.31,41.38,13751.0,40.0142,40.0916,39.9852,40.0529,13751.0
2023-04-06 12:00:00,41.38,41.53,41.38,41.53,15913.0,40.0529,40.1981,40.0529,40.1981,15913.0
2023-04-06 12:10:00,41.53,41.57,41.52,41.57,13069.0,40.1981,40.2368,40.1884,40.2368,13069.0
2023-04-06 12:20:00,41.57,41.57,41.51,41.51,14458.0,40.2368,40.2368,40.1788,40.1788,14458.0
2023-04-06 12:30:00,41.52,41.52,41.42,41.42,9761.0,40.1884,40.1884,40.0916,40.0916,9761.0
2023-04-06 12:40:00,41.43,41.48,41.42,41.45,7022.0,40.1013,40.1497,40.0916,40.1207,7022.0
2023-04-06 12:50:00,41.48,41.5,41.47,41.47,4682.0,40.1497,40.1691,40.14,40.14,4682.0
2023-04-06 13:00:00,41.42,41.46,41.4,41.4,7859.0,40.0916,40.1304,40.0723,40.0723,7859.0
2023-04-06 13:10:00,41.4,41.4,41.3,41.3,4796.0,40.0723,40.0723,39.9755,39.9755,4796.0
2023-04-06 13:20:00,41.31,41.45,41.31,41.43,10590.0,39.9852,40.1207,39.9852,40.1013,10590.0
2023-04-06 13:30:00,41.44,41.44,41.38,41.4,6588.0,40.111,40.111,40.0529,40.0723,6588.0
2023-04-06 13:40:00,41.4,41.4,41.36,41.37,2492.0,40.0723,40.0723,40.0336,40.0432,2492.0
2023-04-06 13:50:00,41.38,41.43,41.36,41.38,5830.0,40.0529,40.1013,40.0336,40.0529,5830.0
2023-04-06 14:00:00,41.38,41.44,41.38,41.42,8203.0,40.0529,40.111,40.0529,40.0916,8203.0
2023-04-06 14:10:00,41.43,41.43,41.4,41.41,5351.0,40.1013,40.1013,40.0723,40.082,5351.0
2023-04-06 14:20:00,41.41,41.43,41.34,41.34,4743.0,40.082,40.1013,40.0142,40.0142,4743.0
2023-04-06 14:30:00,41.34,41.38,41.32,41.33,15293.0,40.0142,40.0529,39.9948,40.0045,15293.0
2023-04-06 14:40:00,41.34,41.4,41.34,41.35,9235.0,40.0142,40.0723,40.0142,40.0239,9235.0
2023-04-06 14:50:00,41.34,41.39,41.33,41.33,8288.0,40.0142,40.0626,40.0045,40.0045,8288.0
2023-04-06 15:00:00,41.33,41.33,41.24,41.24,11722.0,40.0045,40.0045,39.9174,39.9174,11722.0
2023-04-06 15:10:00,41.24,41.24,41.18,41.23,14182.0,39.9174,39.9174,39.8593,39.9077,14182.0
2023-04-06 15:20:00,41.22,41.27,41.19,41.26,17257.0,39.8981,39.9464,39.869,39.9368,17257.0
2023-04-06 15:30:00,41.24,41.26,41.22,41.25,15030.0,39.9174,39.9368,39.8981,39.9271,15030.0
2023-04-06 15:40:00,41.26,41.39,41.26,41.36,71252.0,39.9368,40.0626,39.9368,40.0336,71252.0
2023-04-06 15:50:00,41.39,41.44,41.36,41.4,71805.0,40.0626,40.111,40.0336,40.0723,71805.0
2023-04-10 09:30:00,40.82,40.85,40.5,40.72,75526.0,39.5109,39.5399,39.2011,39.4141,75526.0
2023-04-10 09:40:00,40.72,40.76,40.33,40.64,78319.0,39.4141,39.4528,39.0366,39.3367,78319.0
2023-04-10 09:50:00,40.63,40.77,40.53,40.63,20721.0,39.327,39.4625,39.2302,39.327,20721.0
2023-04-10 10:00:00,40.62,40.62,40.49,40.53,17771.0,39.3173,39.3173,39.1915,39.2302,17771.0
2023-04-10 10:10:00,40.55,40.68,40.52,40.68,19711.0,39.2495,39.3754,39.2205,39.3754,19711.0
2023-04-10 10:20:00,40.68,40.74,40.6,40.6,23338.0,39.3754,39.4334,39.2979,39.2979,23338.0
2023-04-10 10:30:00,40.57,40.66,40.47,40.58,40909.0,39.2689,39.356,39.1721,39.2786,40909.0
2023-04-10 10:40:00,40.59,40.67,40.56,40.63,14565.0,39.2883,39.3657,39.2592,39.327,14565.0
2023-04-10 10:50:00,40.62,40.62,40.52,40.57,20429.0,39.3173,39.3173,39.2205,39.2689,20429.0
2023-04-10 11:00:00,40.59,40.8,40.59,40.8,20010.0,39.2883,39.4915,39.2883,39.4915,20010.0
2023-04-10 11:10:00,40.77,40.77,40.7,40.7,17371.0,39.4625,39.4625,39.3947,39.3947,17371.0
2023-04-10 11:20:00,40.69,40.94,40.69,40.9,29510.0,39.385,39.627,39.385,39.5883,29510.0
2023-04-10 11:30:00,40.92,40.97,40.88,40.89,16413.0,39.6077,39.6561,39.569,39.5786,16413.0
2023-04-10 11:40:00,40.89,40.89,40.76,40.76,13274.0,39.5786,39.5786,39.4528,39.4528,13274.0
2023-04-10 11:50:00,40.76,40.79,40.7,40.7,21242.0,39.4528,39.4818,39.3947,39.3947,21242.0
2023-04-10 12:00:00,40.68,40.68,40.53,40.53,17864.0,39.3754,39.3754,39.2302,39.2302,17864.0
2023-04-10 12:10:00,40.53,40.56,40.5,40.54,23886.0,39.2302,39.2592,39.2011,39.2399,23886.0
2023-04-10 12:20:00,40.53,40.54,40.44,40.44,23221.0,39.2302,39.2399,39.1431,39.1431,23221.0
2023-04-10 12:30:00,40.44,40.58,40.44,40.58,20444.0,39.1431,39.2786,39.1431,39.2786,20444.0
2023-04-10 12:40:00,40.58,40.64,40.56,40.61,11161.0,39.2786,39.3367,39.2592,39.3076,11161.0
2023-04-10 12:50:00,40.59,40.69,40.59,40.66,11627.0,39.2883,39.385,39.2883,39.356,11627.0
2023-04-10 13:00:00,40.7,40.72,40.65,40.66,7743.0,39.3947,39.4141,39.3463,39.356,7743.0
2023-04-10 13:10:00,40.67,40.67,40.63,40.64,21865.0,39.3657,39.3657,39.327,39.3367,21865.0
2023-04-10 13:20:00,40.65,40.7,40.64,40.7,11780.0,39.3463,39.3947,39.3367,39.3947,11780.0
2023-04-10 13:30:00,40.72,40.76,40.68,40.72,11642.0,39.4141,39.4528,39.3754,39.4141,11642.0
2023-04-10 13:40:00,40.71,40.73,40.69,40.7,16544.0,39.4044,39.4238,39.385,39.3947,16544.0
2023-04-10 13:50:00,40.72,40.72,40.65,40.66,8110.0,39.4141,39.4141,39.3463,39.356,8110.0
2023-04-10 14:00:00,40.67,40.68,40.63,40.68,10634.0,39.3657,39.3754,39.327,39.3754,10634.0
2023-04-10 14:10:00,40.67,40.67,40.58,40.58,15940.0,39.3657,39.3657,39.2786,39.2786,15940.0
2023-04-10 14:20:00,40.58,40.67,40.57,40.65,16500.0,39.2786,39.3657,39.2689,39.3463,16500.0
2023-04-10 14:30:00,40.65,40.68,40.64,40.66,11617.0,39.3463,39.3754,39.3367,39.356,11617.0
2023-04-10 14:40:00,40.64,40.74,40.64,40.73,11384.0,39.3367,39.4334,39.3367,39.4238,11384.0
2023-04-10 14:50:00,40.72,40.88,40.72,40.86,18346.0,39.4141,39.569,39.4141,39.5496,18346.0
2023-04-10 15:00:00,40.86,40.88,40.78,40.8,11309.0,39.5496,39.569,39.4722,39.4915,11309.0
2023-04-10 15:10:00,40.81,40.85,40.78,40.83,9382.0,39.5012,39.5399,39.4722,39.5206,9382.0
2023-04-10 15:20:00,40.83,40.85,40.81,40.82,6511.0,39.5206,39.5399,39.5012,39.5109,6511.0
2023-04-10 15:30:00,40.83,40.89,40.81,40.89,12056.0,39.5206,39.5786,39.5012,39.5786,12056.0
2023-04-10 15:40:00,40.88,41.03,40.88,40.95,87632.0,39.569,39.7141,39.569,39.6367,87632.0
2023-04-10 15:50:00,40.95,40.96,40.92,40.96,55513.0,39.6367,39.6464,39.6077,39.6464,55513.0
2023-04-11 09:30:00,41.2,41.76,41.18,41.53,111055.0,39.8787,40.4207,39.8593,40.1981,111055.0
2023-04-11 09:40:00,41.54,41.81,41.54,41.77,46306.0,40.2078,40.4691,40.2078,40.4304,46306.0
2023-04-11 09:50:00,41.8,42.08,41.8,42.06,75951.0,40.4594,40.7305,40.4594,40.7111,75951.0
2023-04-11 10:00:00,42.07,42.23,42.04,42.06,94783.0,40.7208,40.8757,40.6918,40.7111,94783.0
2023-04-11 10:10:00,42.05,42.18,41.99,42.14,49018.0,40.7014,40.8273,40.6434,40.7885,49018.0
2023-04-11 10:20:00,42.17,42.35,42.17,42.34,60287.0,40.8176,40.9918,40.8176,40.9821,60287.0
2023-04-11 10:30:00,42.35,42.35,42.14,42.14,30233.0,40.9918,40.9918,40.7885,40.7885,30233.0
2023-04-11 10:40:00,42.13,42.21,42.06,42.15,9202.0,40.7789,40.8563,40.7111,40.7982,9202.0
2023-04-11 10:50:00,42.18,42.23,42.13,42.18,10846.0,40.8273,40.8757,40.7789,40.8273,10846.0
2023-04-11 11:00:00,42.17,42.23,42.13,42.23,22428.0,40.8176,40.8757,40.7789,40.8757,22428.0
2023-04-11 11:10:00,42.23,42.41,42.23,42.41,28364.0,40.8757,41.0499,40.8757,41.0499,28364.0
2023-04-11 11:20:00,42.42,42.42,42.32,42.34,12735.0,41.0596,41.0596,40.9628,40.9821,12735.0
2023-04-11 11:30:00,42.34,42.38,42.32,42.37,19957.0,40.9821,41.0208,40.9628,41.0112,19957.0
2023-04-11 11:40:00,42.38,42.39,42.25,42.27,35364.0,41.0208,41.0305,40.895,40.9144,35364.0
2023-04-11 11:50:00,42.27,42.3,42.21,42.22,30311.0,40.9144,40.9434,40.8563,40.866,30311.0
2023-04-11 12:00:00,42.21,42.3,42.16,42.3,13856.0,40.8563,40.9434,40.8079,40.9434,13856.0
2023-04-11 12:10:00,42.33,42.33,42.25,42.3,11243.0,40.9725,40.9725,40.895,40.9434,11243.0
2023-04-11 12:20:00,42.3,42.3,42.23,42.26,15803.0,40.9434,40.9434,40.8757,40.9047,15803.0
2023-04-11 12:30:00,42.26,42.26,42.13,42.13,13767.0,40.9047,40.9047,40.7789,40.7789,13767.0
2023-04-11 12:40:00,42.13,42.15,42.05,42.15,12677.0,40.7789,40.7982,40.7014,40.7982,12677.0
2023-04-11 12:50:00,42.16,42.2,42.12,42.16,6233.0,40.8079,40.8466,40.7692,40.8079,6233.0
2023-04-11 13:00:00,42.18,42.18,42.02,42.03,13701.0,40.8273,40.8273,40.6724,40.6821,13701.0
2023-04-11 13:10:00,42.06,42.06,41.9,41.91,18008.0,40.7111,40.7111,40.5562,40.5659,18008.0
2023-04-11 13:20:00,41.96,42.01,41.96,42.0,5307.0,40.6143,40.6627,40.6143,40.653,5307.0
2023-04-11 13:30:00,42.02,42.09,42.02,42.07,12067.0,40.6724,40.7401,40.6724,40.7208,12067.0
2023-04-11 13:40:00,42.06,42.15,42.05,42.15,11913.0,40.7111,40.7982,40.7014,40.7982,11913.0
2023-04-11 13:50:00,42.14,42.22,42.14,42.21,22023.0,40.7885,40.866,40.7885,40.8563,22023.0
2023-04-11 14:00:00,42.22,42.24,42.19,42.2,39136.0,40.866,40.8853,40.8369,40.8466,39136.0
2023-04-11 14:10:00,42.2,42.2,42.13,42.14,12772.0,40.8466,40.8466,40.7789,40.7885,12772.0
2023-04-11 14:20:00,42.14,42.15,42.09,42.09,11900.0,40.7885,40.7982,40.7401,40.7401,11900.0
2023-04-11 14:30:00,42.1,42.17,42.1,42.11,4660.0,40.7498,40.8176,40.7498,40.7595,4660.0
2023-04-11 14:40:00,42.11,42.12,42.01,42.08,28372.0,40.7595,40.7692,40.6627,40.7305,28372.0
2023-04-11 14:50:00,42.08,42.13,42.05,42.09,10435.0,40.7305,40.7789,40.7014,40.7401,10435.0
2023-04-11 15:00:00,42.08,42.13,42.05,42.11,13546.0,40.7305,40.7789,40.7014,40.7595,13546.0
2023-04-11 15:10:00,42.12,42.15,42.07,42.15,9922.0,40.7692,40.7982,40.7208,40.7982,9922.0
2023-04-11 15:20:00,42.16,42.2,42.11,42.2,29850.0,40.8079,40.8466,40.7595,40.8466,29850.0
2023-04-11 15:30:00,42.18,42.18,41.85,41.85,40444.0,40.8273,40.8273,40.5078,40.5078,40444.0
2023-04-11 15:40:00,41.84,41.94,41.82,41.88,71035.0,40.4982,40.595,40.4788,40.5369,71035.0
2023-04-11 15:50:00,41.88,41.91,41.81,41.83,61250.0,40.5369,40.5659,40.4691,40.4885,61250.0
2023-04-12 09:30:00,42.55,42.67,42.33,42.42,166574.0,41.1854,41.3015,40.9725,41.0596,166574.0
2023-04-12 09:40:00,42.42,42.43,41.75,41.76,108822.0,41.0596,41.0692,40.4111,40.4207,108822.0
2023-04-12 09:50:00,41.79,41.97,41.68,41.97,46867.0,40.4498,40.624,40.3433,40.624,46867.0
2023-04-12 10:00:00,41.96,42.22,41.82,42.19,33298.0,40.6143,40.866,40.4788,40.8369,33298.0
2023-04-12 10:10:00,42.22,42.39,42.19,42.35,26095.0,40.866,41.0305,40.8369,40.9918,26095.0
2023-04-12 10:20:00,42.34,42.38,42.18,42.22,24020.0,40.9821,41.0208,40.8273,40.866,24020.0
2023-04-12 10:30:00,42.22,42.22,41.76,41.94,27182.0,40.866,40.866,40.4207,40.595,27182.0
2023-04-12 10:40:00,41.94,42.11,41.88,42.08,17784.0,40.595,40.7595,40.5369,40.7305,17784.0
2023-04-12 10:50:00,42.1,42.13,41.91,42.0,26838.0,40.7498,40.7789,40.5659,40.653,26838.0
2023-04-12 11:00:00,42.01,42.11,41.95,41.99,25373.0,40.6627,40.7595,40.6046,40.6434,25373.0
2023-04-12 11:10:00,41.99,42.1,41.96,42.1,10941.0,40.6434,40.7498,40.6143,40.7498,10941.0
2023-04-12 11:20:00,42.11,42.21,42.06,42.21,19399.0,40.7595,40.8563,40.7111,40.8563,19399.0
2023-04-12 11:30:00,42.23,42.23,42.06,42.06,21916.0,40.8757,40.8757,40.7111,40.7111,21916.0
2023-04-12 11:40:00,42.06,42.19,42.06,42.14,19764.0,40.7111,40.8369,40.7111,40.7885,19764.0
2023-04-12 11:50:00,42.14,42.14,42.03,42.04,6700.0,40.7885,40.7885,40.6821,40.6918,6700.0
2023-04-12 12:00:00,42.01,42.09,42.0,42.06,6737.0,40.6627,40.7401,40.653,40.7111,6737.0
2023-04-12 12:10:00,42.05,42.1,42.03,42.1,4565.0,40.7014,40.7498,40.6821,40.7498,4565.0
2023-04-12 12:20:00,42.12,42.13,42.05,42.06,6150.0,40.7692,40.7789,40.7014,40.7111,6150.0
2023-04-12 12:30:00,42.07,42.08,42.01,42.04,4609.0,40.7208,40.7305,40.6627,40.6918,4609.0
2023-04-12 12:40:00,42.05,42.09,41.98,42.06,8643.0,40.7014,40.7401,40.6337,40.7111,8643.0
2023-04-12 12:50:00,42.05,42.05,41.96,42.04,7353.0,40.7014,40.7014,40.6143,40.6918,7353.0
2023-04-12 13:00:00,42.05,42.08,42.01,42.05,8450.0,40.7014,40.7305,40.6627,40.7014,8450.0
2023-04-12 13:10:00,42.05,42.08,42.02,42.03,5745.0,40.7014,40.7305,40.6724,40.6821,5745.0
2023-04-12 13:20:00,42.05,42.3,42.05,42.3,42624.0,40.7014,40.9434,40.7014,40.9434,42624.0
2023-04-12 13:30:00,42.3,42.39,42.28,42.29,55068.0,40.9434,41.0305,40.9241,40.9337,55068.0
2023-04-12 13:40:00,42.29,42.38,42.28,42.37,42899.0,40.9337,41.0208,40.9241,41.0112,42899.0
2023-04-12 13:50:00,42.38,42.39,42.31,42.38,42122.0,41.0208,41.0305,40.9531,41.0208,42122.0
2023-04-12 14:00:00,42.37,42.47,42.36,42.46,55971.0,41.0112,41.108,41.0015,41.0983,55971.0
2023-04-12 14:10:00,42.46,42.48,42.41,42.43,41982.0,41.0983,41.1176,41.0499,41.0692,41982.0
2023-04-12 14:20:00,42.44,42.49,42.28,42.31,34333.0,41.0789,41.1273,40.9241,40.9531,34333.0
2023-04-12 14:30:00,42.31,42.33,42.23,42.28,63706.0,40.9531,40.9725,40.8757,40.9241,63706.0
2023-04-12 14:40:00,42.27,42.47,42.27,42.36,103123.0,40.9144,41.108,40.9144,41.0015,103123.0
2023-04-12 14:50:00,42.36,42.44,42.3,42.44,46255.0,41.0015,41.0789,40.9434,41.0789,46255.0
2023-04-12 15:00:00,42.44,42.49,42.31,42.31,22000.0,41.0789,41.1273,40.9531,40.9531,22000.0
2023-04-12 15:10:00,42.32,42.37,42.28,42.34,25703.0,40.9628,41.0112,40.9241,40.9821,25703.0
2023-04-12 15:20:00,42.35,42.4,42.31,42.32,24921.0,40.9918,41.0402,40.9531,40.9628,24921.0
2023-04-12 15:30:00,42.28,42.35,42.26,42.33,40479.0,40.9241,40.9918,40.9047,40.9725,40479.0
2023-04-12 15:40:00,42.33,42.42,42.32,42.32,139518.0,40.9725,41.0596,40.9628,40.9628,139518.0
2023-04-12 15:50:00,42.32,42.38,42.26,42.38,146213.0,40.9628,41.0208,40.9047,41.0208,146213.0
2023-04-13 09:30:00,43.05,43.73,43.0,43.64,172519.0,41.6694,42.3276,41.621,42.2404,172519.0
2023-04-13 09:40:00,43.64,43.76,43.35,43.75,92032.0,42.2404,42.3566,41.9597,42.3469,92032.0
2023-04-13 09:50:00,43.76,43.8,43.56,43.77,50334.0,42.3566,42.3953,42.163,42.3663,50334.0
2023-04-13 10:00:00,43.79,43.87,43.52,43.69,76214.0,42.3856,42.4631,42.1243,42.2888,76214.0
2023-04-13 10:10:00,43.69,43.82,43.64,43.7,27025.0,42.2888,42.4147,42.2404,42.2985,27025.0
2023-04-13 10:20:00,43.69,43.69,43.47,43.5,33206.0,42.2888,42.2888,42.0759,42.1049,33206.0
2023-04-13 10:30:00,43.51,43.52,43.07,43.07,93078.0,42.1146,42.1243,41.6887,41.6887,93078.0
2023-04-13 10:40:00,43.07,43.18,43.0,43.04,77543.0,41.6887,41.7952,41.621,41.6597,77543.0
2023-04-13 10:50:00,43.04,43.26,43.02,43.15,33637.0,41.6597,41.8726,41.6403,41.7662,33637.0
2023-04-13 11:00:00,43.15,43.34,43.15,43.27,36207.0,41.7662,41.9501,41.7662,41.8823,36207.0
2023-04-13 11:10:00,43.23,43.51,43.23,43.48,16688.0,41.8436,42.1146,41.8436,42.0856,16688.0
2023-04-13 11:20:00,43.49,43.58,43.47,43.56,8118.0,42.0953,42.1824,42.0759,42.163,8118.0
2023-04-13 11:30:00,43.58,43.62,43.46,43.51,16220.0,42.1824,42.2211,42.0662,42.1146,16220.0
2023-04-13 11:40:00,43.51,43.56,43.51,43.55,4515.0,42.1146,42.163,42.1146,42.1533,4515.0
2023-04-13 11:50:00,43.56,43.56,43.47,43.47,10513.0,42.163,42.163,42.0759,42.0759,10513.0
2023-04-13 12:00:00,43.45,43.45,43.25,43.25,14791.0,42.0565,42.0565,41.8629,41.8629,14791.0
2023-04-13 12:10:00,43.26,43.3,43.25,43.28,10856.0,41.8726,41.9113,41.8629,41.892,10856.0
2023-04-13 12:20:00,43.28,43.38,43.28,43.34,40810.0,41.892,41.9888,41.892,41.9501,40810.0
2023-04-13 12:30:00,43.33,43.38,43.3,43.36,25236.0,41.9404,41.9888,41.9113,41.9694,25236.0
2023-04-13 12:40:00,43.37,43.45,43.33,43.45,15579.0,41.9791,42.0565,41.9404,42.0565,15579.0
2023-04-13 12:50:00,43.46,43.53,43.45,43.53,11729.0,42.0662,42.134,42.0565,42.134,11729.0
2023-04-13 13:00:00,43.53,43.6,43.5,43.5,30438.0,42.134,42.2017,42.1049,42.1049,30438.0
2023-04-13 13:10:00,43.52,43.55,43.43,43.43,9042.0,42.1243,42.1533,42.0372,42.0372,9042.0
2023-04-13 13:20:00,43.42,43.48,43.36,43.47,19315.0,42.0275,42.0856,41.9694,42.0759,19315.0
2023-04-13 13:30:00,43.49,43.65,43.49,43.58,37906.0,42.0953,42.2501,42.0953,42.1824,37906.0
2023-04-13 13:40:00,43.57,43.7,43.56,43.7,23141.0,42.1727,42.2985,42.163,42.2985,23141.0
2023-04-13 13:50:00,43.72,43.79,43.72,43.79,23444.0,42.3179,42.3856,42.3179,42.3856,23444.0
2023-04-13 14:00:00,43.8,43.87,43.75,43.87,16629.0,42.3953,42.4631,42.3469,42.4631,16629.0
2023-04-13 14:10:00,43.87,43.88,43.8,43.8,65792.0,42.4631,42.4727,42.3953,42.3953,65792.0
2023-04-13 14:20:00,43.8,43.84,43.72,43.75,41931.0,42.3953,42.434,42.3179,42.3469,41931.0
2023-04-13 14:30:00,43.76,43.76,43.61,43.61,21368.0,42.3566,42.3566,42.2114,42.2114,21368.0
2023-04-13 14:40:00,43.59,43.59,43.46,43.48,8938.0,42.192,42.192,42.0662,42.0856,8938.0
2023-04-13 14:50:00,43.48,43.56,43.47,43.56,28428.0,42.0856,42.163,42.0759,42.163,28428.0
2023-04-13 15:00:00,43.56,43.56,43.46,43.46,35298.0,42.163,42.163,42.0662,42.0662,35298.0
2023-04-13 15:10:00,43.48,43.57,43.48,43.56,12169.0,42.0856,42.1727,42.0856,42.163,12169.0
2023-04-13 15:20:00,43.55,43.55,43.47,43.53,13700.0,42.1533,42.1533,42.0759,42.134,13700.0
2023-04-13 15:30:00,43.55,43.63,43.52,43.63,24138.0,42.1533,42.2308,42.1243,42.2308,24138.0
2023-04-13 15:40:00,43.63,43.66,43.51,43.6,66514.0,42.2308,42.2598,42.1146,42.2017,66514.0
2023-04-13 15:50:00,43.61,43.63,43.48,43.55,166977.0,42.2114,42.2308,42.0856,42.1533,166977.0
2023-04-14 09:30:00,43.0,43.35,42.81,43.25,155769.0,41.621,41.9597,41.4371,41.8629,155769.0
2023-04-14 09:40:00,43.24,43.24,42.88,42.89,66604.0,41.8533,41.8533,41.5048,41.5145,66604.0
2023-04-14 09:50:00,42.88,42.97,42.76,42.84,82716.0,41.5048,41.5919,41.3887,41.4661,82716.0
2023-04-14 10:00:00,42.82,42.82,42.32,42.54,88535.0,41.4467,41.4467,40.9628,41.1757,88535.0
2023-04-14 10:10:00,42.56,42.71,42.35,42.36,39612.0,41.1951,41.3403,40.9918,41.0015,39612.0
2023-04-14 10:20:00,42.35,42.35,42.02,42.19,106307.0,40.9918,40.9918,40.6724,40.8369,106307.0
2023-04-14 10:30:00,42.19,42.19,41.83,42.0,109541.0,40.8369,40.8369,40.4885,40.653,109541.0
2023-04-14 10:40:00,42.01,42.06,41.65,41.84,95819.0,40.6627,40.7111,40.3143,40.4982,95819.0
2023-04-14 10:50:00,41.85,41.88,41.71,41.84,63016.0,40.5078,40.5369,40.3723,40.4982,63016.0
2023-04-14 11:00:00,41.85,41.91,41.65,41.82,47056.0,40.5078,40.5659,40.3143,40.4788,47056.0
2023-04-14 11:10:00,41.84,41.97,41.8,41.93,47546.0,40.4982,40.624,40.4594,40.5853,47546.0
2023-04-14 11:20:00,41.93,42.03,41.83,41.9,45369.0,40.5853,40.6821,40.4885,40.5562,45369.0
2023-04-14 11:30:00,41.91,42.0,41.83,41.95,34665.0,40.5659,40.653,40.4885,40.6046,34665.0
2023-04-14 11:40:00,41.95,42.01,41.87,41.87,18229.0,40.6046,40.6627,40.5272,40.5272,18229.0
2023-04-14 11:50:00,41.86,41.96,41.77,41.81,23899.0,40.5175,40.6143,40.4304,40.4691,23899.0
2023-04-14 12:00:00,41.81,41.82,41.73,41.79,21087.0,40.4691,40.4788,40.3917,40.4498,21087.0
2023-04-14 12:10:00,41.77,41.86,41.69,41.82,32257.0,40.4304,40.5175,40.353,40.4788,32257.0
2023-04-14 12:20:00,41.81,41.92,41.8,41.85,11784.0,40.4691,40.5756,40.4594,40.5078,11784.0
2023-04-14 12:30:00,41.85,41.85,41.79,41.79,13093.0,40.5078,40.5078,40.4498,40.4498,13093.0
2023-04-14 12:40:00,41.79,41.83,41.78,41.81,19593.0,40.4498,40.4885,40.4401,40.4691,19593.0
2023-04-14 12:50:00,41.82,42.23,41.82,42.17,35813.0,40.4788,40.8757,40.4788,40.8176,35813.0
2023-04-14 13:00:00,42.2,42.33,42.16,42.32,23687.0,40.8466,40.9725,40.8079,40.9628,23687.0
2023-04-14 13:10:00,42.33,42.36,42.25,42.25,35429.0,40.9725,41.0015,40.895,40.895,35429.0
2023-04-14 13:20:00,42.24,42.27,42.14,42.14,36430.0,40.8853,40.9144,40.7885,40.7885,36430.0
2023-04-14 13:30:00,42.15,42.15,42.06,42.09,15719.0,40.7982,40.7982,40.7111,40.7401,15719.0
2023-04-14 13:40:00,42.09,42.19,42.03,42.12,25186.0,40.7401,40.8369,40.6821,40.7692,25186.0
2023-04-14 13:50:00,42.13,42.21,42.13,42.21,19653.0,40.7789,40.8563,40.7789,40.8563,19653.0
2023-04-14 14:00:00,42.21,42.23,42.16,42.22,27641.0,40.8563,40.8757,40.8079,40.866,27641.0
2023-04-14 14:10:00,42.22,42.31,42.22,42.31,19876.0,40.866,40.9531,40.866,40.9531,19876.0
2023-04-14 14:20:00,42.3,42.3,42.22,42.25,18024.0,40.9434,40.9434,40.866,40.895,18024.0
2023-04-14 14:30:00,42.27,42.27,42.16,42.2,20130.0,40.9144,40.9144,40.8079,40.8466,20130.0
2023-04-14 14:40:00,42.21,42.44,42.2,42.44,46171.0,40.8563,41.0789,40.8466,41.0789,46171.0
2023-04-14 14:50:00,42.45,42.47,42.41,42.42,26579.0,41.0886,41.108,41.0499,41.0596,26579.0
2023-04-14 15:00:00,42.41,42.42,42.35,42.35,29966.0,41.0499,41.0596,40.9918,40.9918,29966.0
2023-04-14 15:10:00,42.34,42.38,42.28,42.36,31761.0,40.9821,41.0208,40.9241,41.0015,31761.0
2023-04-14 15:20:00,42.37,42.44,42.31,42.32,62846.0,41.0112,41.0789,40.9531,40.9628,62846.0
2023-04-14 15:30:00,42.31,42.37,42.29,42.37,19024.0,40.9531,41.0112,40.9337,41.0112,19024.0
2023-04-14 15:40:00,42.38,42.49,42.38,42.44,79347.0,41.0208,41.1273,41.0208,41.0789,79347.0
2023-04-14 15:50:00,42.44,42.49,42.4,42.45,194956.0,41.0789,41.1273,41.0402,41.0886,194956.0
2023-04-17 09:30:00,41.97,41.99,41.54,41.6,128186.0,40.624,40.6434,40.2078,40.2659,128186.0
2023-04-17 09:40:00,41.6,41.63,41.15,41.51,76899.0,40.2659,40.2949,39.8303,40.1788,76899.0
2023-04-17 09:50:00,41.53,41.58,41.36,41.4,36493.0,40.1981,40.2465,40.0336,40.0723,36493.0
2023-04-17 10:00:00,41.41,41.53,41.34,41.47,24890.0,40.082,40.1981,40.0142,40.14,24890.0
2023-04-17 10:10:00,41.47,41.61,41.45,41.54,39750.0,40.14,40.2755,40.1207,40.2078,39750.0
2023-04-17 10:20:00,41.55,41.57,41.24,41.28,55595.0,40.2175,40.2368,39.9174,39.9561,55595.0
2023-04-17 10:30:00,41.27,41.27,41.08,41.13,90418.0,39.9464,39.9464,39.7625,39.8109,90418.0
2023-04-17 10:40:00,41.12,41.12,40.85,41.02,126455.0,39.8013,39.8013,39.5399,39.7045,126455.0
2023-04-17 10:50:00,41.01,41.15,41.0,41.14,51059.0,39.6948,39.8303,39.6851,39.8206,51059.0
2023-04-17 11:00:00,41.16,41.28,41.13,41.28,39044.0,39.84,39.9561,39.8109,39.9561,39044.0
2023-04-17 11:10:00,41.28,41.38,41.22,41.35,25123.0,39.9561,40.0529,39.8981,40.0239,25123.0
2023-04-17 11:20:00,41.33,41.49,41.3,41.48,21946.0,40.0045,40.1594,39.9755,40.1497,21946.0
2023-04-17 11:30:00,41.49,41.49,41.27,41.34,22970.0,40.1594,40.1594,39.9464,40.0142,22970.0
2023-04-17 11:40:00,41.33,41.37,41.25,41.35,22568.0,40.0045,40.0432,39.9271,40.0239,22568.0
2023-04-17 11:50:00,41.35,41.35,41.17,41.23,24685.0,40.0239,40.0239,39.8497,39.9077,24685.0
2023-04-17 12:00:00,41.21,41.23,41.14,41.17,15774.0,39.8884,39.9077,39.8206,39.8497,15774.0
2023-04-17 12:10:00,41.17,41.18,41.07,41.08,17270.0,39.8497,39.8593,39.7529,39.7625,17270.0
2023-04-17 12:20:00,41.08,41.1,41.02,41.05,21680.0,39.7625,39.7819,39.7045,39.7335,21680.0
2023-04-17 12:30:00,41.06,41.1,41.03,41.09,17797.0,39.7432,39.7819,39.7141,39.7722,17797.0
2023-04-17 12:40:00,41.09,41.16,41.09,41.13,21839.0,39.7722,39.84,39.7722,39.8109,21839.0
2023-04-17 12:50:00,41.12,41.2,41.09,41.15,20002.0,39.8013,39.8787,39.7722,39.8303,20002.0
2023-04-17 13:00:00,41.15,41.29,41.14,41.22,19670.0,39.8303,39.9658,39.8206,39.8981,19670.0
2023-04-17 13:10:00,41.21,41.32,41.21,41.31,9488.0,39.8884,39.9948,39.8884,39.9852,9488.0
2023-04-17 13:20:00,41.31,41.33,41.23,41.23,13326.0,39.9852,40.0045,39.9077,39.9077,13326.0
2023-04-17 13:30:00,41.23,41.32,41.22,41.28,11306.0,39.9077,39.9948,39.8981,39.9561,11306.0
2023-04-17 13:40:00,41.28,41.28,41.19,41.21,13651.0,39.9561,39.9561,39.869,39.8884,13651.0
2023-04-17 13:50:00,41.2,41.24,41.15,41.18,19975.0,39.8787,39.9174,39.8303,39.8593,19975.0
2023-04-17 14:00:00,41.17,41.18,41.13,41.15,8938.0,39.8497,39.8593,39.8109,39.8303,8938.0
2023-04-17 14:10:00,41.14,41.18,41.13,41.13,11502.0,39.8206,39.8593,39.8109,39.8109,11502.0
2023-04-17 14:20:00,41.11,41.14,41.08,41.13,14000.0,39.7916,39.8206,39.7625,39.8109,14000.0
2023-04-17 14:30:00,41.13,41.34,41.13,41.29,18403.0,39.8109,40.0142,39.8109,39.9658,18403.0
2023-04-17 14:40:00,41.3,41.34,41.23,41.23,30305.0,39.9755,40.0142,39.9077,39.9077,30305.0
2023-04-17 14:50:00,41.23,41.24,41.16,41.22,23849.0,39.9077,39.9174,39.84,39.8981,23849.0
2023-04-17 15:00:00,41.22,41.25,41.19,41.24,17919.0,39.8981,39.9271,39.869,39.9174,17919.0
2023-04-17 15:10:00,41.23,41.23,41.15,41.2,14163.0,39.9077,39.9077,39.8303,39.8787,14163.0
2023-04-17 15:20:00,41.2,41.26,41.2,41.23,25722.0,39.8787,39.9368,39.8787,39.9077,25722.0
2023-04-17 15:30:00,41.22,41.26,41.14,41.19,33888.0,39.8981,39.9368,39.8206,39.869,33888.0
2023-04-17 15:40:00,41.2,41.35,41.2,41.3,83030.0,39.8787,40.0239,39.8787,39.9755,83030.0
2023-04-17 15:50:00,41.3,41.37,41.17,41.28,212419.0,39.9755,40.0432,39.8497,39.9561,212419.0
2023-04-18 09:30:00,41.27,41.45,41.17,41.39,94034.0,39.9464,40.1207,39.8497,40.0626,94034.0
2023-04-18 09:40:00,41.38,41.59,41.35,41.59,37492.0,40.0529,40.2562,40.0239,40.2562,37492.0
2023-04-18 09:50:00,41.59,41.74,41.56,41.67,23468.0,40.2562,40.4014,40.2271,40.3336,23468.0
2023-04-18 10:00:00,41.73,42.21,41.64,42.2,49506.0,40.3917,40.8563,40.3046,40.8466,49506.0
2023-04-18 10:10:00,42.19,42.22,41.97,42.07,37550.0,40.8369,40.866,40.624,40.7208,37550.0
2023-04-18 10:20:00,42.04,42.07,41.87,41.95,25205.0,40.6918,40.7208,40.5272,40.6046,25205.0
2023-04-18 10:30:00,41.92,42.13,41.84,42.1,23752.0,40.5756,40.7789,40.4982,40.7498,23752.0
2023-04-18 10:40:00,42.1,42.14,41.92,41.94,25776.0,40.7498,40.7885,40.5756,40.595,25776.0
2023-04-18 10:50:00,41.95,42.06,41.9,42.01,17317.0,40.6046,40.7111,40.5562,40.6627,17317.0
2023-04-18 11:00:00,42.02,42.09,41.95,42.08,21472.0,40.6724,40.7401,40.6046,40.7305,21472.0
2023-04-18 11:10:00,42.08,42.09,41.94,42.0,12964.0,40.7305,40.7401,40.595,40.653,12964.0
2023-04-18 11:20:00,41.99,42.02,41.88,41.91,25210.0,40.6434,40.6724,40.5369,40.5659,25210.0
2023-04-18 11:30:00,41.9,41.93,41.63,41.71,24962.0,40.5562,40.5853,40.2949,40.3723,24962.0
2023-04-18 11:40:00,41.71,41.79,41.66,41.77,10100.0,40.3723,40.4498,40.3239,40.4304,10100.0
2023-04-18 11:50:00,41.77,41.78,41.73,41.73,6128.0,40.4304,40.4401,40.3917,40.3917,6128.0
2023-04-18 12:00:00,41.74,41.75,41.67,41.75,15269.0,40.4014,40.4111,40.3336,40.4111,15269.0
2023-04-18 12:10:00,41.76,41.76,41.68,41.69,22821.0,40.4207,40.4207,40.3433,40.353,22821.0
2023-04-18 12:20:00,41.69,41.73,41.68,41.7,12134.0,40.353,40.3917,40.3433,40.3627,12134.0
2023-04-18 12:30:00,41.7,41.73,41.61,41.62,6119.0,40.3627,40.3917,40.2755,40.2852,6119.0
2023-04-18 12:40:00,41.63,41.63,41.55,41.57,6821.0,40.2949,40.2949,40.2175,40.2368,6821.0
2023-04-18 12:50:00,41.58,41.59,41.46,41.54,13725.0,40.2465,40.2562,40.1304,40.2078,13725.0
2023-04-18 13:00:00,41.55,41.56,41.49,41.5,5701.0,40.2175,40.2271,40.1594,40.1691,5701.0
2023-04-18 13:10:00,41.52,41.63,41.49,41.63,8055.0,40.1884,40.2949,40.1594,40.2949,8055.0
2023-04-18 13:20:00,41.63,41.63,41.52,41.54,11025.0,40.2949,40.2949,40.1884,40.2078,11025.0
2023-04-18 13:30:00,41.53,41.57,41.51,41.53,5794.0,40.1981,40.2368,40.1788,40.1981,5794.0
2023-04-18 13:40:00,41.49,41.52,41.42,41.45,5068.0,40.1594,40.1884,40.0916,40.1207,5068.0
2023-04-18 13:50:00,41.45,41.49,41.39,41.39,7734.0,40.1207,40.1594,40.0626,40.0626,7734.0
2023-04-18 14:00:00,41.41,41.44,41.34,41.44,6514.0,40.082,40.111,40.0142,40.111,6514.0
2023-04-18 14:10:00,41.44,41.44,41.37,41.4,3940.0,40.111,40.111,40.0432,40.0723,3940.0
2023-04-18 14:20:00,41.37,41.43,41.34,41.39,3879.0,40.0432,40.1013,40.0142,40.0626,3879.0
2023-04-18 14:30:00,41.43,41.43,41.34,41.35,4900.0,40.1013,40.1013,40.0142,40.0239,4900.0
2023-04-18 14:40:00,41.36,41.36,41.32,41.35,7586.0,40.0336,40.0336,39.9948,40.0239,7586.0
2023-04-18 14:50:00,41.34,41.43,41.32,41.43,8300.0,40.0142,40.1013,39.9948,40.1013,8300.0
2023-04-18 15:00:00,41.4,41.43,41.33,41.42,7105.0,40.0723,40.1013,40.0045,40.0916,7105.0
2023-04-18 15:10:00,41.38,41.38,41.34,41.34,5076.0,40.0529,40.0529,40.0142,40.0142,5076.0
2023-04-18 15:20:00,41.38,41.39,41.33,41.35,13189.0,40.0529,40.0626,40.0045,40.0239,13189.0
2023-04-18 15:30:00,41.34,41.41,41.33,41.38,11766.0,40.0142,40.082,40.0045,40.0529,11766.0
2023-04-18 15:40:00,41.37,41.53,41.34,41.49,71675.0,40.0432,40.1981,40.0142,40.1594,71675.0
2023-04-18 15:50:00,41.48,41.54,41.45,41.45,60813.0,40.1497,40.2078,40.1207,40.1207,60813.0
2023-04-19 09:30:00,40.68,41.18,40.47,41.03,152335.0,39.3754,39.8593,39.1721,39.7141,152335.0
2023-04-19 09:40:00,41.01,41.14,40.89,41.01,40870.0,39.6948,39.8206,39.5786,39.6948,40870.0
2023-04-19 09:50:00,41.01,41.1,40.82,40.83,29542.0,39.6948,39.7819,39.5109,39.5206,29542.0
2023-04-19 10:00:00,40.83,41.06,40.78,40.98,23897.0,39.5206,39.7432,39.4722,39.6657,23897.0
2023-04-19 10:10:00,40.97,40.99,40.75,40.86,28277.0,39.6561,39.6754,39.4431,39.5496,28277.0
2023-04-19 10:20:00,40.83,40.99,40.81,40.95,14366.0,39.5206,39.6754,39.5012,39.6367,14366.0
2023-04-19 10:30:00,40.96,41.13,40.96,41.08,13588.0,39.6464,39.8109,39.6464,39.7625,13588.0
2023-04-19 10:40:00,41.08,41.09,40.83,40.97,48124.0,39.7625,39.7722,39.5206,39.6561,48124.0
2023-04-19 10:50:00,40.99,41.04,40.9,41.03,18900.0,39.6754,39.7238,39.5883,39.7141,18900.0
2023-04-19 11:00:00,41.04,41.04,40.91,40.99,13948.0,39.7238,39.7238,39.598,39.6754,13948.0
2023-04-19 11:10:00,40.96,41.04,40.9,41.0,28548.0,39.6464,39.7238,39.5883,39.6851,28548.0
2023-04-19 11:20:00,41.0,41.02,40.93,40.99,28131.0,39.6851,39.7045,39.6174,39.6754,28131.0
2023-04-19 11:30:00,40.99,41.0,40.88,40.89,9102.0,39.6754,39.6851,39.569,39.5786,9102.0
2023-04-19 11:40:00,40.9,40.9,40.72,40.74,14404.0,39.5883,39.5883,39.4141,39.4334,14404.0
2023-04-19 11:50:00,40.73,40.82,40.7,40.77,20839.0,39.4238,39.5109,39.3947,39.4625,20839.0
2023-04-19 12:00:00,40.76,40.8,40.66,40.77,23826.0,39.4528,39.4915,39.356,39.4625,23826.0
2023-04-19 12:10:00,40.77,40.9,40.77,40.86,25109.0,39.4625,39.5883,39.4625,39.5496,25109.0
2023-04-19 12:20:00,40.86,40.94,40.84,40.92,25676.0,39.5496,39.627,39.5302,39.6077,25676.0
2023-04-19 12:30:00,40.92,41.0,40.88,40.99,18615.0,39.6077,39.6851,39.569,39.6754,18615.0
2023-04-19 12:40:00,40.99,41.05,40.95,41.01,29551.0,39.6754,39.7335,39.6367,39.6948,29551.0
2023-04-19 12:50:00,41.0,41.07,40.99,41.04,21638.0,39.6851,39.7529,39.6754,39.7238,21638.0
2023-04-19 13:00:00,41.03,41.03,40.94,40.96,18471.0,39.7141,39.7141,39.627,39.6464,18471.0
2023-04-19 13:10:00,40.96,40.98,40.85,40.95,16068.0,39.6464,39.6657,39.5399,39.6367,16068.0
2023-04-19 13:20:00,40.95,40.97,40.93,40.95,14072.0,39.6367,39.6561,39.6174,39.6367,14072.0
2023-04-19 13:30:00,40.96,41.0,40.86,40.87,11967.0,39.6464,39.6851,39.5496,39.5593,11967.0
2023-04-19 13:40:00,40.88,40.88,40.8,40.86,15156.0,39.569,39.569,39.4915,39.5496,15156.0
2023-04-19 13:50:00,40.88,40.88,40.81,40.83,8673.0,39.569,39.569,39.5012,39.5206,8673.0
2023-04-19 14:00:00,40.84,40.91,40.78,40.78,16535.0,39.5302,39.598,39.4722,39.4722,16535.0
2023-04-19 14:10:00,40.78,40.8,40.71,40.72,15641.0,39.4722,39.4915,39.4044,39.4141,15641.0
2023-04-19 14:20:00,40.71,40.71,40.57,40.59,30942.0,39.4044,39.4044,39.2689,39.2883,30942.0
2023-04-19 14:30:00,40.58,40.63,40.58,40.62,29582.0,39.2786,39.327,39.2786,39.3173,29582.0
2023-04-19 14:40:00,40.63,40.68,40.63,40.67,41521.0,39.327,39.3754,39.327,39.3657,41521.0
2023-04-19 14:50:00,40.68,40.72,40.65,40.68,19405.0,39.3754,39.4141,39.3463,39.3754,19405.0
2023-04-19 15:00:00,40.69,40.72,40.62,40.69,12774.0,39.385,39.4141,39.3173,39.385,12774.0
2023-04-19 15:10:00,40.68,40.83,40.68,40.81,27290.0,39.3754,39.5206,39.3754,39.5012,27290.0
2023-04-19 15:20:00,40.8,40.81,40.68,40.68,20906.0,39.4915,39.5012,39.3754,39.3754,20906.0
2023-04-19 15:30:00,40.69,40.74,40.63,40.7,31312.0,39.385,39.4334,39.327,39.3947,31312.0
2023-04-19 15:40:00,40.7,40.71,40.63,40.63,104328.0,39.3947,39.4044,39.327,39.327,104328.0
2023-04-19 15:50:00,40.63,40.74,40.59,40.73,100715.0,39.327,39.4334,39.2883,39.4238,100715.0
2023-04-20 09:30:00,40.93,41.1,40.86,40.87,92044.0,39.6174,39.7819,39.5496,39.5593,92044.0
2023-04-20 09:40:00,40.91,40.92,40.64,40.84,81924.0,39.598,39.6077,39.3367,39.5302,81924.0
2023-04-20 09:50:00,40.84,40.9,40.75,40.79,54241.0,39.5302,39.5883,39.4431,39.4818,54241.0
2023-04-20 10:00:00,40.81,41.39,40.79,41.33,60171.0,39.5012,40.0626,39.4818,40.0045,60171.0
2023-04-20 10:10:00,41.35,41.42,41.13,41.13,26613.0,40.0239,40.0916,39.8109,39.8109,26613.0
2023-04-20 10:20:00,41.13,41.17,40.99,41.0,21008.0,39.8109,39.8497,39.6754,39.6851,21008.0
2023-04-20 10:30:00,41.0,41.12,40.93,40.98,20417.0,39.6851,39.8013,39.6174,39.6657,20417.0
2023-04-20 10:40:00,40.98,41.04,40.98,41.0,10065.0,39.6657,39.7238,39.6657,39.6851,10065.0
2023-04-20 10:50:00,40.99,41.01,40.86,40.94,28274.0,39.6754,39.6948,39.5496,39.627,28274.0
2023-04-20 11:00:00,40.94,40.95,40.73,40.77,27356.0,39.627,39.6367,39.4238,39.4625,27356.0
2023-04-20 11:10:00,40.77,40.81,40.64,40.65,19828.0,39.4625,39.5012,39.3367,39.3463,19828.0
2023-04-20 11:20:00,40.66,40.85,40.66,40.84,16459.0,39.356,39.5399,39.356,39.5302,16459.0
2023-04-20 11:30:00,40.84,40.9,40.77,40.79,24617.0,39.5302,39.5883,39.4625,39.4818,24617.0
2023-04-20 11:40:00,40.8,40.84,40.73,40.75,13737.0,39.4915,39.5302,39.4238,39.4431,13737.0
2023-04-20 11:50:00,40.73,40.87,40.73,40.79,12015.0,39.4238,39.5593,39.4238,39.4818,12015.0
2023-04-20 12:00:00,40.79,40.86,40.76,40.84,9264.0,39.4818,39.5496,39.4528,39.5302,9264.0
2023-04-20 12:10:00,40.83,40.86,40.76,40.77,12188.0,39.5206,39.5496,39.4528,39.4625,12188.0
2023-04-20 12:20:00,40.77,40.83,40.76,40.79,9161.0,39.4625,39.5206,39.4528,39.4818,9161.0
2023-04-20 12:30:00,40.78,40.79,40.69,40.73,10506.0,39.4722,39.4818,39.385,39.4238,10506.0
2023-04-20 12:40:00,40.77,40.81,40.76,40.79,7302.0,39.4625,39.5012,39.4528,39.4818,7302.0
2023-04-20 12:50:00,40.78,40.78,40.69,40.74,8181.0,39.4722,39.4722,39.385,39.4334,8181.0
2023-04-20 13:00:00,40.74,40.86,40.74,40.86,9350.0,39.4334,39.5496,39.4334,39.5496,9350.0
2023-04-20 13:10:00,40.84,40.86,40.8,40.8,7287.0,39.5302,39.5496,39.4915,39.4915,7287.0
2023-04-20 13:20:00,40.83,40.88,40.81,40.86,10565.0,39.5206,39.569,39.5012,39.5496,10565.0
2023-04-20 13:30:00,40.87,40.95,40.83,40.84,15435.0,39.5593,39.6367,39.5206,39.5302,15435.0
2023-04-20 13:40:00,40.83,40.83,40.78,40.81,6693.0,39.5206,39.5206,39.4722,39.5012,6693.0
2023-04-20 13:50:00,40.83,40.87,40.81,40.85,7216.0,39.5206,39.5593,39.5012,39.5399,7216.0
2023-04-20 14:00:00,40.85,40.85,40.69,40.72,14593.0,39.5399,39.5399,39.385,39.4141,14593.0
2023-04-20 14:10:00,40.71,40.72,40.69,40.72,7500.0,39.4044,39.4141,39.385,39.4141,7500.0
2023-04-20 14:20:00,40.74,40.79,40.73,40.73,6952.0,39.4334,39.4818,39.4238,39.4238,6952.0
2023-04-20 14:30:00,40.73,40.8,40.73,40.79,5962.0,39.4238,39.4915,39.4238,39.4818,5962.0
2023-04-20 14:40:00,40.78,40.82,40.76,40.79,9955.0,39.4722,39.5109,39.4528,39.4818,9955.0
2023-04-20 14:50:00,40.8,40.82,40.73,40.77,12808.0,39.4915,39.5109,39.4238,39.4625,12808.0
2023-04-20 15:00:00,40.77,40.78,40.72,40.76,20390.0,39.4625,39.4722,39.4141,39.4528,20390.0
2023-04-20 15:10:00,40.76,40.76,40.63,40.66,21319.0,39.4528,39.4528,39.327,39.356,21319.0
2023-04-20 15:20:00,40.67,40.74,40.67,40.7,13978.0,39.3657,39.4334,39.3657,39.3947,13978.0
2023-04-20 15:30:00,40.7,40.76,40.67,40.68,14928.0,39.3947,39.4528,39.3657,39.3754,14928.0
2023-04-20 15:40:00,40.69,40.73,40.58,40.63,48653.0,39.385,39.4238,39.2786,39.327,48653.0
2023-04-20 15:50:00,40.62,40.78,40.59,40.74,113242.0,39.3173,39.4722,39.2883,39.4334,113242.0
2023-04-21 09:30:00,40.33,40.69,40.29,40.62,59446.0,39.0366,39.385,38.9979,39.3173,59446.0
2023-04-21 09:40:00,40.64,40.65,39.99,40.02,72914.0,39.3367,39.3463,38.7075,38.7365,72914.0
2023-04-21 09:50:00,40.01,40.01,39.68,39.74,106423.0,38.7269,38.7269,38.4074,38.4655,106423.0
2023-04-21 10:00:00,39.71,39.91,39.61,39.85,52028.0,38.4365,38.6301,38.3397,38.572,52028.0
2023-04-21 10:10:00,39.84,40.21,39.79,40.17,29649.0,38.5623,38.9204,38.5139,38.8817,29649.0
2023-04-21 10:20:00,40.18,40.28,39.99,40.02,32562.0,38.8914,38.9882,38.7075,38.7365,32562.0
2023-04-21 10:30:00,40.01,40.06,39.89,39.89,20932.0,38.7269,38.7753,38.6107,38.6107,20932.0
2023-04-21 10:40:00,39.89,39.98,39.84,39.85,33240.0,38.6107,38.6978,38.5623,38.572,33240.0
2023-04-21 10:50:00,39.83,40.04,39.82,40.04,20741.0,38.5526,38.7559,38.5429,38.7559,20741.0
2023-04-21 11:00:00,40.04,40.07,39.94,39.97,30729.0,38.7559,38.7849,38.6591,38.6881,30729.0
2023-04-21 11:10:00,39.94,39.94,39.87,39.87,21491.0,38.6591,38.6591,38.5913,38.5913,21491.0
2023-04-21 11:20:00,39.86,39.88,39.76,39.79,30572.0,38.5817,38.601,38.4849,38.5139,30572.0
2023-04-21 11:30:00,39.78,39.82,39.76,39.79,8787.0,38.5042,38.5429,38.4849,38.5139,8787.0
2023-04-21 11:40:00,39.79,39.82,39.73,39.8,18824.0,38.5139,38.5429,38.4558,38.5236,18824.0
2023-04-21 11:50:00,39.79,39.86,39.79,39.82,9610.0,38.5139,38.5817,38.5139,38.5429,9610.0
2023-04-21 12:00:00,39.81,39.81,39.7,39.7,16995.0,38.5333,38.5333,38.4268,38.4268,16995.0
2023-04-21 12:10:00,39.73,39.77,39.69,39.7,8399.0,38.4558,38.4946,38.4171,38.4268,8399.0
2023-04-21 12:20:00,39.72,39.72,39.59,39.6,12030.0,38.4462,38.4462,38.3203,38.33,12030.0
2023-04-21 12:30:00,39.59,39.63,39.54,39.58,30250.0,38.3203,38.359,38.2719,38.3106,30250.0
2023-04-21 12:40:00,39.58,39.7,39.58,39.69,19366.0,38.3106,38.4268,38.3106,38.4171,19366.0
2023-04-21 12:50:00,39.69,39.78,39.68,39.76,21390.0,38.4171,38.5042,38.4074,38.4849,21390.0
2023-04-21 13:00:00,39.76,39.84,39.76,39.83,11045.0,38.4849,38.5623,38.4849,38.5526,11045.0
2023-04-21 13:10:00,39.83,39.87,39.8,39.83,11601.0,38.5526,38.5913,38.5236,38.5526,11601.0
2023-04-21 13:20:00,39.84,39.97,39.84,39.95,9461.0,38.5623,38.6881,38.5623,38.6688,9461.0
2023-04-21 13:30:00,39.95,39.95,39.87,39.87,11789.0,38.6688,38.6688,38.5913,38.5913,11789.0
2023-04-21 13:40:00,39.86,39.95,39.86,39.94,26863.0,38.5817,38.6688,38.5817,38.6591,26863.0
2023-04-21 13:50:00,39.95,39.95,39.88,39.93,19982.0,38.6688,38.6688,38.601,38.6494,19982.0
2023-04-21 14:00:00,39.94,40.0,39.91,39.91,11214.0,38.6591,38.7172,38.6301,38.6301,11214.0
2023-04-21 14:10:00,39.91,40.02,39.91,39.91,12145.0,38.6301,38.7365,38.6301,38.6301,12145.0
2023-04-21 14:20:00,39.92,39.97,39.88,39.95,10675.0,38.6397,38.6881,38.601,38.6688,10675.0
2023-04-21 14:30:00,39.94,39.97,39.91,39.91,16599.0,38.6591,38.6881,38.6301,38.6301,16599.0
2023-04-21 14:40:00,39.91,40.0,39.91,40.0,14182.0,38.6301,38.7172,38.6301,38.7172,14182.0
2023-04-21 14:50:00,40.01,40.01,39.95,39.96,12538.0,38.7269,38.7269,38.6688,38.6785,12538.0
2023-04-21 15:00:00,39.97,39.97,39.92,39.97,12535.0,38.6881,38.6881,38.6397,38.6881,12535.0
2023-04-21 15:10:00,39.97,39.97,39.91,39.95,5559.0,38.6881,38.6881,38.6301,38.6688,5559.0
2023-04-21 15:20:00,39.97,39.98,39.94,39.94,13341.0,38.6881,38.6978,38.6591,38.6591,13341.0
2023-04-21 15:30:00,39.93,39.98,39.91,39.93,20891.0,38.6494,38.6978,38.6301,38.6494,20891.0
2023-04-21 15:40:00,39.92,40.12,39.92,40.08,85894.0,38.6397,38.8333,38.6397,38.7946,85894.0
2023-04-21 15:50:00,40.09,40.13,40.0,40.04,134310.0,38.8043,38.843,38.7172,38.7559,134310.0
2023-04-24 09:30:00,39.96,40.06,39.69,39.76,63725.0,38.6785,38.7753,38.4171,38.4849,63725.0
2023-04-24 09:40:00,39.76,39.92,39.76,39.85,27304.0,38.4849,38.6397,38.4849,38.572,27304.0
2023-04-24 09:50:00,39.85,40.03,39.72,40.01,25058.0,38.572,38.7462,38.4462,38.7269,25058.0
2023-04-24 10:00:00,40.02,40.07,39.85,39.95,24950.0,38.7365,38.7849,38.572,38.6688,24950.0
2023-04-24 10:10:00,39.95,40.05,39.95,40.01,15000.0,38.6688,38.7656,38.6688,38.7269,15000.0
2023-04-24 10:20:00,40.04,40.16,40.04,40.1,17409.0,38.7559,38.872,38.7559,38.814,17409.0
2023-04-24 10:30:00,40.11,40.17,40.08,40.11,18101.0,38.8236,38.8817,38.7946,38.8236,18101.0
2023-04-24 10:40:00,40.12,40.37,40.12,40.29,32630.0,38.8333,39.0753,38.8333,38.9979,32630.0
2023-04-24 10:50:00,40.27,40.27,40.06,40.09,19459.0,38.9785,38.9785,38.7753,38.8043,19459.0
2023-04-24 11:00:00,40.1,40.15,40.02,40.11,12777.0,38.814,38.8624,38.7365,38.8236,12777.0
2023-04-24 11:10:00,40.13,40.21,40.09,40.12,12490.0,38.843,38.9204,38.8043,38.8333,12490.0
2023-04-24 11:20:00,40.11,40.15,40.07,40.09,7392.0,38.8236,38.8624,38.7849,38.8043,7392.0
2023-04-24 11:30:00,40.11,40.16,40.06,40.1,5618.0,38.8236,38.872,38.7753,38.814,5618.0
2023-04-24 11:40:00,40.08,40.08,40.03,40.06,5200.0,38.7946,38.7946,38.7462,38.7753,5200.0
2023-04-24 11:50:00,40.07,40.17,40.07,40.15,6171.0,38.7849,38.8817,38.7849,38.8624,6171.0
2023-04-24 12:00:00,40.17,40.34,40.17,40.34,7810.0,38.8817,39.0463,38.8817,39.0463,7810.0
2023-04-24 12:10:00,40.33,40.39,40.3,40.36,7549.0,39.0366,39.0947,39.0076,39.0656,7549.0
2023-04-24 12:20:00,40.38,40.43,40.38,40.39,5443.0,39.085,39.1334,39.085,39.0947,5443.0
2023-04-24 12:30:00,40.39,40.42,40.33,40.34,14851.0,39.0947,39.1237,39.0366,39.0463,14851.0
2023-04-24 12:40:00,40.35,40.37,40.33,40.34,4055.0,39.056,39.0753,39.0366,39.0463,4055.0
2023-04-24 12:50:00,40.36,40.36,40.24,40.29,9024.0,39.0656,39.0656,38.9495,38.9979,9024.0
2023-04-24 13:00:00,40.3,40.42,40.3,40.34,14205.0,39.0076,39.1237,39.0076,39.0463,14205.0
2023-04-24 13:10:00,40.31,40.35,40.29,40.29,6289.0,39.0172,39.056,38.9979,38.9979,6289.0
2023-04-24 13:20:00,40.28,40.37,40.27,40.34,10271.0,38.9882,39.0753,38.9785,39.0463,10271.0
2023-04-24 13:30:00,40.34,40.41,40.31,40.4,12488.0,39.0463,39.114,39.0172,39.1043,12488.0
2023-04-24 13:40:00,40.41,40.41,40.35,40.38,7585.0,39.114,39.114,39.056,39.085,7585.0
2023-04-24 13:50:00,40.39,40.39,40.35,40.37,6877.0,39.0947,39.0947,39.056,39.0753,6877.0
2023-04-24 14:00:00,40.36,40.36,40.28,40.28,3129.0,39.0656,39.0656,38.9882,38.9882,3129.0
2023-04-24 14:10:00,40.27,40.31,40.24,40.31,8330.0,38.9785,39.0172,38.9495,39.0172,8330.0
2023-04-24 14:20:00,40.32,40.32,40.25,40.29,8988.0,39.0269,39.0269,38.9592,38.9979,8988.0
2023-04-24 14:30:00,40.29,40.29,40.24,40.24,6406.0,38.9979,38.9979,38.9495,38.9495,6406.0
2023-04-24 14:40:00,40.26,40.3,40.24,40.3,11092.0,38.9688,39.0076,38.9495,39.0076,11092.0
2023-04-24 14:50:00,40.31,40.34,40.3,40.31,7621.0,39.0172,39.0463,39.0076,39.0172,7621.0
2023-04-24 15:00:00,40.31,40.33,40.3,40.31,6493.0,39.0172,39.0366,39.0076,39.0172,6493.0
2023-04-24 15:10:00,40.32,40.34,40.26,40.26,6700.0,39.0269,39.0463,38.9688,38.9688,6700.0
2023-04-24 15:20:00,40.26,40.26,40.22,40.26,22510.0,38.9688,38.9688,38.9301,38.9688,22510.0
2023-04-24 15:30:00,40.27,40.31,40.27,40.29,16166.0,38.9785,39.0172,38.9785,38.9979,16166.0
2023-04-24 15:40:00,40.29,40.39,40.27,40.33,70151.0,38.9979,39.0947,38.9785,39.0366,70151.0
2023-04-24 15:50:00,40.33,40.35,40.18,40.22,152655.0,39.0366,39.056,38.8914,38.9301,152655.0
2023-04-25 09:30:00,40.03,40.03,39.65,39.82,58429.0,38.7462,38.7462,38.3784,38.5429,58429.0
2023-04-25 09:40:00,39.82,39.84,39.62,39.65,19987.0,38.5429,38.5623,38.3494,38.3784,19987.0
2023-04-25 09:50:00,39.65,39.68,39.44,39.45,65676.0,38.3784,38.4074,38.1751,38.1848,65676.0
2023-04-25 10:00:00,39.46,39.6,39.43,39.5,34034.0,38.1945,38.33,38.1655,38.2332,34034.0
2023-04-25 10:10:00,39.49,39.56,39.38,39.42,30235.0,38.2235,38.2913,38.1171,38.1558,30235.0
2023-04-25 10:20:00,39.42,39.45,39.35,39.42,14608.0,38.1558,38.1848,38.088,38.1558,14608.0
2023-04-25 10:30:00,39.42,39.54,39.41,39.43,13887.0,38.1558,38.2719,38.1461,38.1655,13887.0
2023-04-25 10:40:00,39.44,39.54,39.43,39.54,14967.0,38.1751,38.2719,38.1655,38.2719,14967.0
2023-04-25 10:50:00,39.52,39.52,39.44,39.44,12295.0,38.2526,38.2526,38.1751,38.1751,12295.0
2023-04-25 11:00:00,39.44,39.52,39.4,39.52,14779.0,38.1751,38.2526,38.1364,38.2526,14779.0
2023-04-25 11:10:00,39.55,39.58,39.51,39.58,15333.0,38.2816,38.3106,38.2429,38.3106,15333.0
2023-04-25 11:20:00,39.59,39.7,39.59,39.67,30489.0,38.3203,38.4268,38.3203,38.3978,30489.0
2023-04-25 11:30:00,39.66,39.7,39.52,39.56,16889.0,38.3881,38.4268,38.2526,38.2913,16889.0
2023-04-25 11:40:00,39.58,39.59,39.51,39.54,12559.0,38.3106,38.3203,38.2429,38.2719,12559.0
2023-04-25 11:50:00,39.54,39.69,39.49,39.68,16193.0,38.2719,38.4171,38.2235,38.4074,16193.0
2023-04-25 12:00:00,39.66,39.73,39.65,39.66,7565.0,38.3881,38.4558,38.3784,38.3881,7565.0
2023-04-25 12:10:00,39.67,39.69,39.58,39.61,12738.0,38.3978,38.4171,38.3106,38.3397,12738.0
2023-04-25 12:20:00,39.61,39.61,39.51,39.58,10832.0,38.3397,38.3397,38.2429,38.3106,10832.0
2023-04-25 12:30:00,39.58,39.61,39.53,39.6,10604.0,38.3106,38.3397,38.2622,38.33,10604.0
2023-04-25 12:40:00,39.6,39.64,39.58,39.62,9597.0,38.33,38.3687,38.3106,38.3494,9597.0
2023-04-25 12:50:00,39.62,39.69,39.6,39.6,10607.0,38.3494,38.4171,38.33,38.33,10607.0
2023-04-25 13:00:00,39.61,39.74,39.61,39.67,10812.0,38.3397,38.4655,38.3397,38.3978,10812.0
2023-04-25 13:10:00,39.66,39.69,39.62,39.66,12206.0,38.3881,38.4171,38.3494,38.3881,12206.0
2023-04-25 13:20:00,39.67,39.83,39.67,39.77,12787.0,38.3978,38.5526,38.3978,38.4946,12787.0
2023-04-25 13:30:00,39.78,39.91,39.78,39.87,26902.0,38.5042,38.6301,38.5042,38.5913,26902.0
2023-04-25 13:40:00,39.88,39.91,39.82,39.9,16130.0,38.601,38.6301,38.5429,38.6204,16130.0
2023-04-25 13:50:00,39.89,40.08,39.88,40.02,26554.0,38.6107,38.7946,38.601,38.7365,26554.0
2023-04-25 14:00:00,40.03,40.13,40.03,40.08,28054.0,38.7462,38.843,38.7462,38.7946,28054.0
2023-04-25 14:10:00,40.08,40.17,40.04,40.08,26257.0,38.7946,38.8817,38.7559,38.7946,26257.0
2023-04-25 14:20:00,40.08,40.08,39.96,39.97,14289.0,38.7946,38.7946,38.6785,38.6881,14289.0
2023-04-25 14:30:00,39.98,40.02,39.93,39.94,22470.0,38.6978,38.7365,38.6494,38.6591,22470.0
2023-04-25 14:40:00,39.93,39.95,39.84,39.93,12631.0,38.6494,38.6688,38.5623,38.6494,12631.0
2023-04-25 14:50:00,39.94,39.98,39.93,39.93,8048.0,38.6591,38.6978,38.6494,38.6494,8048.0
2023-04-25 15:00:00,39.93,40.04,39.91,40.01,17920.0,38.6494,38.7559,38.6301,38.7269,17920.0
2023-04-25 15:10:00,40.01,40.07,39.99,40.07,16561.0,38.7269,38.7849,38.7075,38.7849,16561.0
2023-04-25 15:20:00,40.06,40.09,40.03,40.07,23728.0,38.7753,38.8043,38.7462,38.7849,23728.0
2023-04-25 15:30:00,40.07,40.1,40.03,40.04,15343.0,38.7849,38.814,38.7462,38.7559,15343.0
2023-04-25 15:40:00,40.04,40.11,40.02,40.05,66777.0,38.7559,38.8236,38.7365,38.7656,66777.0
2023-04-25 15:50:00,40.04,40.09,39.99,40.04,87627.0,38.7559,38.8043,38.7075,38.7559,87627.0
2023-04-26 09:30:00,40.46,40.57,40.28,40.33,42305.0,39.1624,39.2689,38.9882,39.0366,42305.0
2023-04-26 09:40:00,40.32,40.36,40.19,40.36,34290.0,39.0269,39.0656,38.9011,39.0656,34290.0
2023-04-26 09:50:00,40.36,40.39,40.07,40.08,49509.0,39.0656,39.0947,38.7849,38.7946,49509.0
2023-04-26 10:00:00,40.06,40.15,39.92,39.97,43616.0,38.7753,38.8624,38.6397,38.6881,43616.0
2023-04-26 10:10:00,39.97,40.07,39.85,39.86,33192.0,38.6881,38.7849,38.572,38.5817,33192.0
2023-04-26 10:20:00,39.85,40.16,39.83,40.16,22133.0,38.572,38.872,38.5526,38.872,22133.0
2023-04-26 10:30:00,40.16,40.2,39.95,40.01,21391.0,38.872,38.9108,38.6688,38.7269,21391.0
2023-04-26 10:40:00,40.0,40.07,39.96,40.01,21095.0,38.7172,38.7849,38.6785,38.7269,21095.0
2023-04-26 10:50:00,40.01,40.05,39.93,40.01,18842.0,38.7269,38.7656,38.6494,38.7269,18842.0
2023-04-26 11:00:00,40.01,40.08,39.93,39.96,11559.0,38.7269,38.7946,38.6494,38.6785,11559.0
2023-04-26 11:10:00,39.93,39.98,39.87,39.97,13620.0,38.6494,38.6978,38.5913,38.6881,13620.0
2023-04-26 11:20:00,39.98,40.02,39.95,39.97,6574.0,38.6978,38.7365,38.6688,38.6881,6574.0
2023-04-26 11:30:00,39.97,40.1,39.95,40.1,11697.0,38.6881,38.814,38.6688,38.814,11697.0
2023-04-26 11:40:00,40.1,40.1,40.01,40.01,6297.0,38.814,38.814,38.7269,38.7269,6297.0
2023-04-26 11:50:00,40.01,40.04,39.87,39.87,16775.0,38.7269,38.7559,38.5913,38.5913,16775.0
2023-04-26 12:00:00,39.88,39.9,39.76,39.81,24569.0,38.601,38.6204,38.4849,38.5333,24569.0
2023-04-26 12:10:00,39.81,39.85,39.73,39.73,15584.0,38.5333,38.572,38.4558,38.4558,15584.0
2023-04-26 12:20:00,39.72,39.75,39.69,39.72,14725.0,38.4462,38.4752,38.4171,38.4462,14725.0
2023-04-26 12:30:00,39.73,39.82,39.71,39.81,7442.0,38.4558,38.5429,38.4365,38.5333,7442.0
2023-04-26 12:40:00,39.82,39.86,39.72,39.8,21272.0,38.5429,38.5817,38.4462,38.5236,21272.0
2023-04-26 12:50:00,39.81,39.84,39.81,39.83,6038.0,38.5333,38.5623,38.5333,38.5526,6038.0
2023-04-26 13:00:00,39.83,39.92,39.83,39.87,8818.0,38.5526,38.6397,38.5526,38.5913,8818.0
2023-04-26 13:10:00,39.86,39.87,39.82,39.86,10513.0,38.5817,38.5913,38.5429,38.5817,10513.0
2023-04-26 13:20:00,39.85,39.85,39.73,39.74,14497.0,38.572,38.572,38.4558,38.4655,14497.0
2023-04-26 13:30:00,39.73,39.74,39.63,39.66,10679.0,38.4558,38.4655,38.359,38.3881,10679.0
2023-04-26 13:40:00,39.67,39.77,39.67,39.75,11414.0,38.3978,38.4946,38.3978,38.4752,11414.0
2023-04-26 13:50:00,39.75,39.81,39.74,39.8,11243.0,38.4752,38.5333,38.4655,38.5236,11243.0
2023-04-26 14:00:00,39.8,39.85,39.68,39.68,14392.0,38.5236,38.572,38.4074,38.4074,14392.0
2023-04-26 14:10:00,39.68,39.69,39.59,39.61,10242.0,38.4074,38.4171,38.3203,38.3397,10242.0
2023-04-26 14:20:00,39.61,39.64,39.58,39.58,12721.0,38.3397,38.3687,38.3106,38.3106,12721.0
2023-04-26 14:30:00,39.57,39.57,39.44,39.47,24856.0,38.301,38.301,38.1751,38.2042,24856.0
2023-04-26 14:40:00,39.45,39.52,39.43,39.52,18451.0,38.1848,38.2526,38.1655,38.2526,18451.0
2023-04-26 14:50:00,39.52,39.64,39.51,39.61,24737.0,38.2526,38.3687,38.2429,38.3397,24737.0
2023-04-26 15:00:00,39.62,39.71,39.61,39.61,16633.0,38.3494,38.4365,38.3397,38.3397,16633.0
2023-04-26 15:10:00,39.62,39.63,39.58,39.61,17364.0,38.3494,38.359,38.3106,38.3397,17364.0
2023-04-26 15:20:00,39.61,39.64,39.56,39.56,13113.0,38.3397,38.3687,38.2913,38.2913,13113.0
2023-04-26 15:30:00,39.56,39.61,39.53,39.57,15697.0,38.2913,38.3397,38.2622,38.301,15697.0
2023-04-26 15:40:00,39.58,39.6,39.46,39.56,80747.0,38.3106,38.33,38.1945,38.2913,80747.0
2023-04-26 15:50:00,39.55,39.62,39.49,39.52,159626.0,38.2816,38.3494,38.2235,38.2526,159626.0
2023-04-27 09:30:00,39.35,39.8,39.16,39.61,92096.0,38.088,38.5236,37.9041,38.3397,92096.0
2023-04-27 09:40:00,39.59,39.59,39.28,39.29,77696.0,38.3203,38.3203,38.0203,38.0299,77696.0
2023-04-27 09:50:00,39.29,39.38,39.13,39.24,330353.0,38.0299,38.1171,37.8751,37.9816,330353.0
2023-04-27 10:00:00,39.25,39.64,39.19,39.64,62679.0,37.9912,38.3687,37.9332,38.3687,62679.0
2023-04-27 10:10:00,39.66,39.83,39.61,39.64,47605.0,38.3881,38.5526,38.3397,38.3687,47605.0
2023-04-27 10:20:00,39.64,39.78,39.47,39.54,28016.0,38.3687,38.5042,38.2042,38.2719,28016.0
2023-04-27 10:30:00,39.51,39.65,39.5,39.62,22919.0,38.2429,38.3784,38.2332,38.3494,22919.0
2023-04-27 10:40:00,39.62,39.7,39.54,39.63,19223.0,38.3494,38.4268,38.2719,38.359,19223.0
2023-04-27 10:50:00,39.6,39.72,39.52,39.69,17658.0,38.33,38.4462,38.2526,38.4171,17658.0
2023-04-27 11:00:00,39.67,39.69,39.56,39.61,26631.0,38.3978,38.4171,38.2913,38.3397,26631.0
2023-04-27 11:10:00,39.62,39.78,39.62,39.76,18936.0,38.3494,38.5042,38.3494,38.4849,18936.0
2023-04-27 11:20:00,39.76,39.9,39.7,39.89,23338.0,38.4849,38.6204,38.4268,38.6107,23338.0
2023-04-27 11:30:00,39.89,39.9,39.79,39.83,15845.0,38.6107,38.6204,38.5139,38.5526,15845.0
2023-04-27 11:40:00,39.82,39.82,39.72,39.76,14777.0,38.5429,38.5429,38.4462,38.4849,14777.0
2023-04-27 11:50:00,39.77,39.78,39.71,39.72,13179.0,38.4946,38.5042,38.4365,38.4462,13179.0
2023-04-27 12:00:00,39.7,39.76,39.67,39.76,13518.0,38.4268,38.4849,38.3978,38.4849,13518.0
2023-04-27 12:10:00,39.76,39.86,39.74,39.84,11266.0,38.4849,38.5817,38.4655,38.5623,11266.0
2023-04-27 12:20:00,39.8,39.8,39.68,39.69,8179.0,38.5236,38.5236,38.4074,38.4171,8179.0
2023-04-27 12:30:00,39.69,39.81,39.68,39.8,11243.0,38.4171,38.5333,38.4074,38.5236,11243.0
2023-04-27 12:40:00,39.79,39.8,39.7,39.72,11385.0,38.5139,38.5236,38.4268,38.4462,11385.0
2023-04-27 12:50:00,39.73,39.82,39.72,39.81,9200.0,38.4558,38.5429,38.4462,38.5333,9200.0
2023-04-27 13:00:00,39.82,39.85,39.77,39.84,8700.0,38.5429,38.572,38.4946,38.5623,8700.0
2023-04-27 13:10:00,39.84,39.98,39.84,39.98,19781.0,38.5623,38.6978,38.5623,38.6978,19781.0
2023-04-27 13:20:00,39.99,40.07,39.99,40.02,20664.0,38.7075,38.7849,38.7075,38.7365,20664.0
2023-04-27 13:30:00,40.03,40.06,39.95,39.95,8768.0,38.7462,38.7753,38.6688,38.6688,8768.0
2023-04-27 13:40:00,39.96,39.96,39.9,39.93,16755.0,38.6785,38.6785,38.6204,38.6494,16755.0
2023-04-27 13:50:00,39.92,39.97,39.88,39.96,13210.0,38.6397,38.6881,38.601,38.6785,13210.0
2023-04-27 14:00:00,39.94,39.97,39.89,39.95,8884.0,38.6591,38.6881,38.6107,38.6688,8884.0
2023-04-27 14:10:00,39.95,39.96,39.9,39.93,19736.0,38.6688,38.6785,38.6204,38.6494,19736.0
2023-04-27 14:20:00,39.93,39.97,39.89,39.97,10667.0,38.6494,38.6881,38.6107,38.6881,10667.0
2023-04-27 14:30:00,39.97,40.02,39.97,39.99,9188.0,38.6881,38.7365,38.6881,38.7075,9188.0
2023-04-27 14:40:00,40.0,40.09,40.0,40.03,19736.0,38.7172,38.8043,38.7172,38.7462,19736.0
2023-04-27 14:50:00,40.03,40.05,39.99,40.02,16420.0,38.7462,38.7656,38.7075,38.7365,16420.0
2023-04-27 15:00:00,40.02,40.06,39.94,39.99,39283.0,38.7365,38.7753,38.6591,38.7075,39283.0
2023-04-27 15:10:00,39.98,40.06,39.97,40.04,14502.0,38.6978,38.7753,38.6881,38.7559,14502.0
2023-04-27 15:20:00,40.03,40.08,40.01,40.05,18998.0,38.7462,38.7946,38.7269,38.7656,18998.0
2023-04-27 15:30:00,40.03,40.06,39.98,40.0,16004.0,38.7462,38.7753,38.6978,38.7172,16004.0
2023-04-27 15:40:00,39.99,40.11,39.97,40.08,51130.0,38.7075,38.8236,38.6881,38.7946,51130.0
2023-04-27 15:50:00,40.07,40.12,40.06,40.07,74575.0,38.7849,38.8333,38.7753,38.7849,74575.0
2023-04-28 09:30:00,39.94,40.06,39.8,39.86,52933.0,38.6591,38.7753,38.5236,38.5817,52933.0
2023-04-28 09:40:00,39.85,39.92,39.54,39.54,20209.0,38.572,38.6397,38.2719,38.2719,20209.0
2023-04-28 09:50:00,39.55,39.78,39.55,39.75,17188.0,38.2816,38.5042,38.2816,38.4752,17188.0
2023-04-28 10:00:00,39.75,39.78,39.56,39.59,29057.0,38.4752,38.5042,38.2913,38.3203,29057.0
2023-04-28 10:10:00,39.57,39.71,39.48,39.71,38259.0,38.301,38.4365,38.2139,38.4365,38259.0
2023-04-28 10:20:00,39.72,39.83,39.67,39.7,16500.0,38.4462,38.5526,38.3978,38.4268,16500.0
2023-04-28 10:30:00,39.69,39.99,39.67,39.92,44554.0,38.4171,38.7075,38.3978,38.6397,44554.0
2023-04-28 10:40:00,39.92,40.02,39.85,39.89,28974.0,38.6397,38.7365,38.572,38.6107,28974.0
2023-04-28 10:50:00,39.93,40.04,39.9,39.95,24631.0,38.6494,38.7559,38.6204,38.6688,24631.0
2023-04-28 11:00:00,39.96,40.01,39.93,39.97,25059.0,38.6785,38.7269,38.6494,38.6881,25059.0
2023-04-28 11:10:00,39.96,40.01,39.9,39.95,14022.0,38.6785,38.7269,38.6204,38.6688,14022.0
2023-04-28 11:20:00,39.96,40.13,39.93,40.08,20677.0,38.6785,38.843,38.6494,38.7946,20677.0
2023-04-28 11:30:00,40.08,40.18,40.06,40.17,18994.0,38.7946,38.8914,38.7753,38.8817,18994.0
2023-04-28 11:40:00,40.19,40.21,40.03,40.04,13414.0,38.9011,38.9204,38.7462,38.7559,13414.0
2023-04-28 11:50:00,40.03,40.14,40.03,40.13,6100.0,38.7462,38.8527,38.7462,38.843,6100.0
2023-04-28 12:00:00,40.13,40.13,39.98,39.99,6968.0,38.843,38.843,38.6978,38.7075,6968.0
2023-04-28 12:10:00,40.0,40.02,39.97,39.99,5300.0,38.7172,38.7365,38.6881,38.7075,5300.0
2023-04-28 12:20:00,40.0,40.06,40.0,40.02,4000.0,38.7172,38.7753,38.7172,38.7365,4000.0
2023-04-28 12:30:00,40.03,40.06,39.99,40.06,5789.0,38.7462,38.7753,38.7075,38.7753,5789.0
2023-04-28 12:40:00,40.06,40.11,40.06,40.06,4300.0,38.7753,38.8236,38.7753,38.7753,4300.0
2023-04-28 12:50:00,40.06,40.06,39.98,40.01,7143.0,38.7753,38.7753,38.6978,38.7269,7143.0
2023-04-28 13:00:00,40.01,40.03,39.95,39.97,5300.0,38.7269,38.7462,38.6688,38.6881,5300.0
2023-04-28 13:10:00,39.97,39.97,39.79,39.8,8900.0,38.6881,38.6881,38.5139,38.5236,8900.0
2023-04-28 13:20:00,39.81,39.87,39.81,39.86,2300.0,38.5333,38.5913,38.5333,38.5817,2300.0
2023-04-28 13:30:00,39.86,39.87,39.83,39.87,6213.0,38.5817,38.5913,38.5526,38.5913,6213.0
2023-04-28 13:40:00,39.87,39.89,39.84,39.85,4900.0,38.5913,38.6107,38.5623,38.572,4900.0
2023-04-28 13:50:00,39.83,39.9,39.83,39.87,9562.0,38.5526,38.6204,38.5526,38.5913,9562.0
2023-04-28 14:00:00,39.86,39.89,39.83,39.89,7400.0,38.5817,38.6107,38.5526,38.6107,7400.0
2023-04-28 14:10:00,39.88,39.88,39.81,39.84,4305.0,38.601,38.601,38.5333,38.5623,4305.0
2023-04-28 14:20:00,39.81,39.81,39.75,39.77,3517.0,38.5333,38.5333,38.4752,38.4946,3517.0
2023-04-28 14:30:00,39.77,39.79,39.73,39.79,4111.0,38.4946,38.5139,38.4558,38.5139,4111.0
2023-04-28 14:40:00,39.78,39.82,39.77,39.79,7209.0,38.5042,38.5429,38.4946,38.5139,7209.0
2023-04-28 14:50:00,39.79,39.82,39.79,39.8,7760.0,38.5139,38.5429,38.5139,38.5236,7760.0
2023-04-28 15:00:00,39.8,39.82,39.71,39.72,7651.0,38.5236,38.5429,38.4365,38.4462,7651.0
2023-04-28 15:10:00,39.73,39.75,39.69,39.7,11839.0,38.4558,38.4752,38.4171,38.4268,11839.0
2023-04-28 15:20:00,39.7,39.72,39.69,39.7,11681.0,38.4268,38.4462,38.4171,38.4268,11681.0
2023-04-28 15:30:00,39.68,39.69,39.61,39.65,16826.0,38.4074,38.4171,38.3397,38.3784,16826.0
2023-04-28 15:40:00,39.67,39.83,39.63,39.8,53479.0,38.3978,38.5526,38.359,38.5236,53479.0
2023-04-28 15:50:00,39.8,39.91,39.71,39.8,368252.0,38.5236,38.6301,38.4365,38.5236,368252.0
2023-05-01 09:30:00,40.41,40.73,40.39,40.71,70325.0,39.114,39.4238,39.0947,39.4044,70325.0
2023-05-01 09:40:00,40.72,40.8,40.44,40.44,35133.0,39.4141,39.4915,39.1431,39.1431,35133.0
2023-05-01 09:50:00,40.42,40.51,40.32,40.32,25902.0,39.1237,39.2108,39.0269,39.0269,25902.0
2023-05-01 10:00:00,40.32,40.33,39.96,40.07,43487.0,39.0269,39.0366,38.6785,38.7849,43487.0
2023-05-01 10:10:00,40.06,40.12,39.94,40.05,24572.0,38.7753,38.8333,38.6591,38.7656,24572.0
2023-05-01 10:20:00,40.07,40.1,39.85,40.08,26087.0,38.7849,38.814,38.572,38.7946,26087.0
2023-05-01 10:30:00,40.1,40.12,39.94,40.11,19232.0,38.814,38.8333,38.6591,38.8236,19232.0
2023-05-01 10:40:00,40.12,40.13,39.86,39.87,14709.0,38.8333,38.843,38.5817,38.5913,14709.0
2023-05-01 10:50:00,39.87,39.91,39.78,39.8,14805.0,38.5913,38.6301,38.5042,38.5236,14805.0
2023-05-01 11:00:00,39.77,39.77,39.6,39.6,19651.0,38.4946,38.4946,38.33,38.33,19651.0
2023-05-01 11:10:00,39.59,39.67,39.55,39.58,16436.0,38.3203,38.3978,38.2816,38.3106,16436.0
2023-05-01 11:20:00,39.58,39.65,39.55,39.57,11293.0,38.3106,38.3784,38.2816,38.301,11293.0
2023-05-01 11:30:00,39.57,39.66,39.55,39.66,9538.0,38.301,38.3881,38.2816,38.3881,9538.0
2023-05-01 11:40:00,39.66,39.73,39.58,39.72,7000.0,38.3881,38.4558,38.3106,38.4462,7000.0
2023-05-01 11:50:00,39.71,39.74,39.59,39.72,8700.0,38.4365,38.4655,38.3203,38.4462,8700.0
2023-05-01 12:00:00,39.72,39.73,39.66,39.67,7136.0,38.4462,38.4558,38.3881,38.3978,7136.0
2023-05-01 12:10:00,39.68,39.7,39.59,39.6,10330.0,38.4074,38.4268,38.3203,38.33,10330.0
2023-05-01 12:20:00,39.6,39.65,39.6,39.64,10750.0,38.33,38.3784,38.33,38.3687,10750.0
2023-05-01 12:30:00,39.64,39.75,39.62,39.75,8279.0,38.3687,38.4752,38.3494,38.4752,8279.0
2023-05-01 12:40:00,39.76,39.79,39.74,39.74,5060.0,38.4849,38.5139,38.4655,38.4655,5060.0
2023-05-01 12:50:00,39.74,39.82,39.73,39.77,7600.0,38.4655,38.5429,38.4558,38.4946,7600.0
2023-05-01 13:00:00,39.76,39.78,39.72,39.72,10362.0,38.4849,38.5042,38.4462,38.4462,10362.0
2023-05-01 13:10:00,39.74,39.85,39.73,39.81,5300.0,38.4655,38.572,38.4558,38.5333,5300.0
2023-05-01 13:20:00,39.81,39.84,39.73,39.77,9796.0,38.5333,38.5623,38.4558,38.4946,9796.0
2023-05-01 13:30:00,39.75,39.75,39.71,39.74,1791.0,38.4752,38.4752,38.4365,38.4655,1791.0
2023-05-01 13:40:00,39.73,39.76,39.7,39.72,4200.0,38.4558,38.4849,38.4268,38.4462,4200.0
2023-05-01 13:50:00,39.72,39.83,39.72,39.82,7170.0,38.4462,38.5526,38.4462,38.5429,7170.0
2023-05-01 14:00:00,39.79,39.79,39.75,39.78,5889.0,38.5139,38.5139,38.4752,38.5042,5889.0
2023-05-01 14:10:00,39.8,39.93,39.79,39.93,3644.0,38.5236,38.6494,38.5139,38.6494,3644.0
2023-05-01 14:20:00,39.93,39.95,39.89,39.91,12056.0,38.6494,38.6688,38.6107,38.6301,12056.0
2023-05-01 14:30:00,39.91,39.91,39.86,39.86,5147.0,38.6301,38.6301,38.5817,38.5817,5147.0
2023-05-01 14:40:00,39.87,39.87,39.82,39.82,3100.0,38.5913,38.5913,38.5429,38.5429,3100.0
2023-05-01 14:50:00,39.83,39.86,39.78,39.78,5900.0,38.5526,38.5817,38.5042,38.5042,5900.0
2023-05-01 15:00:00,39.79,39.81,39.69,39.69,9514.0,38.5139,38.5333,38.4171,38.4171,9514.0
2023-05-01 15:10:00,39.69,39.7,39.66,39.66,6279.0,38.4171,38.4268,38.3881,38.3881,6279.0
2023-05-01 15:20:00,39.67,39.71,39.65,39.65,17033.0,38.3978,38.4365,38.3784,38.3784,17033.0
2023-05-01 15:30:00,39.66,39.66,39.5,39.5,25250.0,38.3881,38.3881,38.2332,38.2332,25250.0
2023-05-01 15:40:00,39.49,39.54,39.45,39.47,95815.0,38.2235,38.2719,38.1848,38.2042,95815.0
2023-05-01 15:50:00,39.47,39.47,39.38,39.38,167811.0,38.2042,38.2042,38.1171,38.1171,167811.0
2023-05-02 09:30:00,39.54,39.54,39.21,39.26,30568.0,38.2719,38.2719,37.9525,38.0009,30568.0
2023-05-02 09:40:00,39.25,39.25,39.09,39.11,26218.0,37.9912,37.9912,37.8364,37.8557,26218.0
2023-05-02 09:50:00,39.11,39.27,38.97,39.01,24165.0,37.8557,38.0106,37.7202,37.7589,24165.0
2023-05-02 10:00:00,39.06,39.73,39.06,39.46,47240.0,37.8073,38.4558,37.8073,38.1945,47240.0
2023-05-02 10:10:00,39.49,39.74,39.43,39.74,27381.0,38.2235,38.4655,38.1655,38.4655,27381.0
2023-05-02 10:20:00,39.74,39.9,39.72,39.86,30352.0,38.4655,38.6204,38.4462,38.5817,30352.0
2023-05-02 10:30:00,39.89,40.12,39.89,40.02,62524.0,38.6107,38.8333,38.6107,38.7365,62524.0
2023-05-02 10:40:00,40.05,40.21,40.04,40.04,43641.0,38.7656,38.9204,38.7559,38.7559,43641.0
2023-05-02 10:50:00,40.04,40.08,39.87,40.0,36740.0,38.7559,38.7946,38.5913,38.7172,36740.0
2023-05-02 11:00:00,40.01,40.12,39.96,40.08,25121.0,38.7269,38.8333,38.6785,38.7946,25121.0
2023-05-02 11:10:00,40.09,40.26,40.05,40.2,26739.0,38.8043,38.9688,38.7656,38.9108,26739.0
2023-05-02 11:20:00,40.19,40.25,40.09,40.24,15591.0,38.9011,38.9592,38.8043,38.9495,15591.0
2023-05-02 11:30:00,40.25,40.35,40.25,40.35,20828.0,38.9592,39.056,38.9592,39.056,20828.0
2023-05-02 11:40:00,40.36,40.42,40.23,40.39,24833.0,39.0656,39.1237,38.9398,39.0947,24833.0
2023-05-02 11:50:00,40.4,40.73,40.4,40.73,49703.0,39.1043,39.4238,39.1043,39.4238,49703.0
2023-05-02 12:00:00,40.73,40.83,40.61,40.83,34274.0,39.4238,39.5206,39.3076,39.5206,34274.0
2023-05-02 12:10:00,40.82,40.88,40.61,40.7,26600.0,39.5109,39.569,39.3076,39.3947,26600.0
2023-05-02 12:20:00,40.7,40.74,40.52,40.54,29975.0,39.3947,39.4334,39.2205,39.2399,29975.0
2023-05-02 12:30:00,40.55,40.57,40.49,40.51,11356.0,39.2495,39.2689,39.1915,39.2108,11356.0
2023-05-02 12:40:00,40.51,40.6,40.47,40.54,16568.0,39.2108,39.2979,39.1721,39.2399,16568.0
2023-05-02 12:50:00,40.53,40.55,40.45,40.55,12686.0,39.2302,39.2495,39.1527,39.2495,12686.0
2023-05-02 13:00:00,40.57,40.62,40.48,40.49,22731.0,39.2689,39.3173,39.1818,39.1915,22731.0
2023-05-02 13:10:00,40.48,40.57,40.45,40.55,8621.0,39.1818,39.2689,39.1527,39.2495,8621.0
2023-05-02 13:20:00,40.56,40.67,40.53,40.58,8273.0,39.2592,39.3657,39.2302,39.2786,8273.0
2023-05-02 13:30:00,40.56,40.62,40.51,40.57,9988.0,39.2592,39.3173,39.2108,39.2689,9988.0
2023-05-02 13:40:00,40.56,40.64,40.54,40.64,24410.0,39.2592,39.3367,39.2399,39.3367,24410.0
2023-05-02 13:50:00,40.64,40.69,40.56,40.59,19861.0,39.3367,39.385,39.2592,39.2883,19861.0
2023-05-02 14:00:00,40.57,40.61,40.54,40.55,14827.0,39.2689,39.3076,39.2399,39.2495,14827.0
2023-05-02 14:10:00,40.55,40.64,40.54,40.64,11997.0,39.2495,39.3367,39.2399,39.3367,11997.0
2023-05-02 14:20:00,40.63,40.78,40.63,40.78,13207.0,39.327,39.4722,39.327,39.4722,13207.0
2023-05-02 14:30:00,40.76,40.82,40.75,40.79,12141.0,39.4528,39.5109,39.4431,39.4818,12141.0
2023-05-02 14:40:00,40.79,40.88,40.79,40.85,25661.0,39.4818,39.569,39.4818,39.5399,25661.0
2023-05-02 14:50:00,40.85,40.85,40.78,40.8,18211.0,39.5399,39.5399,39.4722,39.4915,18211.0
2023-05-02 15:00:00,40.82,40.9,40.82,40.9,18856.0,39.5109,39.5883,39.5109,39.5883,18856.0
2023-05-02 15:10:00,40.9,40.96,40.87,40.94,22495.0,39.5883,39.6464,39.5593,39.627,22495.0
2023-05-02 15:20:00,40.94,40.98,40.87,40.87,27951.0,39.627,39.6657,39.5593,39.5593,27951.0
2023-05-02 15:30:00,40.86,40.93,40.86,40.92,37872.0,39.5496,39.6174,39.5496,39.6077,37872.0
2023-05-02 15:40:00,40.92,41.0,40.92,40.99,68437.0,39.6077,39.6851,39.6077,39.6754,68437.0
2023-05-02 15:50:00,40.99,41.01,40.91,40.93,155983.0,39.6754,39.6948,39.598,39.6174,155983.0
2023-05-03 09:30:00,40.92,40.92,40.69,40.69,37396.0,39.6077,39.6077,39.385,39.385,37396.0
2023-05-03 09:40:00,40.73,40.89,40.61,40.63,22568.0,39.4238,39.5786,39.3076,39.327,22568.0
2023-05-03 09:50:00,40.67,40.93,40.66,40.75,8246.0,39.3657,39.6174,39.356,39.4431,8246.0
2023-05-03 10:00:00,40.84,41.12,40.83,40.84,11073.0,39.5302,39.8013,39.5206,39.5302,11073.0
2023-05-03 10:10:00,40.84,41.01,40.74,40.76,17091.0,39.5302,39.6948,39.4334,39.4528,17091.0
2023-05-03 10:20:00,40.76,40.89,40.69,40.88,17536.0,39.4528,39.5786,39.385,39.569,17536.0
2023-05-03 10:30:00,40.93,41.06,40.92,41.02,19660.0,39.6174,39.7432,39.6077,39.7045,19660.0
2023-05-03 10:40:00,41.02,41.11,41.0,41.09,14316.0,39.7045,39.7916,39.6851,39.7722,14316.0
2023-05-03 10:50:00,41.08,41.3,41.05,41.22,32307.0,39.7625,39.9755,39.7335,39.8981,32307.0
2023-05-03 11:00:00,41.22,41.27,41.2,41.23,8321.0,39.8981,39.9464,39.8787,39.9077,8321.0
2023-05-03 11:10:00,41.25,41.25,41.14,41.2,8938.0,39.9271,39.9271,39.8206,39.8787,8938.0
2023-05-03 11:20:00,41.17,41.38,41.17,41.35,10385.0,39.8497,40.0529,39.8497,40.0239,10385.0
2023-05-03 11:30:00,41.35,41.4,41.16,41.16,20770.0,40.0239,40.0723,39.84,39.84,20770.0
2023-05-03 11:40:00,41.16,41.22,41.14,41.21,10465.0,39.84,39.8981,39.8206,39.8884,10465.0
2023-05-03 11:50:00,41.22,41.31,41.13,41.13,10509.0,39.8981,39.9852,39.8109,39.8109,10509.0
2023-05-03 12:00:00,41.13,41.13,41.06,41.11,7622.0,39.8109,39.8109,39.7432,39.7916,7622.0
2023-05-03 12:10:00,41.09,41.1,40.99,41.06,6959.0,39.7722,39.7819,39.6754,39.7432,6959.0
2023-05-03 12:20:00,41.06,41.1,40.99,40.99,13479.0,39.7432,39.7819,39.6754,39.6754,13479.0
2023-05-03 12:30:00,40.99,41.04,40.97,41.04,8465.0,39.6754,39.7238,39.6561,39.7238,8465.0
2023-05-03 12:40:00,41.05,41.07,41.0,41.0,3546.0,39.7335,39.7529,39.6851,39.6851,3546.0
2023-05-03 12:50:00,40.99,41.01,40.93,40.96,4011.0,39.6754,39.6948,39.6174,39.6464,4011.0
2023-05-03 13:00:00,40.96,40.97,40.91,40.94,6556.0,39.6464,39.6561,39.598,39.627,6556.0
2023-05-03 13:10:00,40.94,41.0,40.94,40.98,4045.0,39.627,39.6851,39.627,39.6657,4045.0
2023-05-03 13:20:00,40.98,41.05,40.95,41.04,6371.0,39.6657,39.7335,39.6367,39.7238,6371.0
2023-05-03 13:30:00,41.05,41.1,41.02,41.1,16861.0,39.7335,39.7819,39.7045,39.7819,16861.0
2023-05-03 13:40:00,41.08,41.12,41.0,41.0,7486.0,39.7625,39.8013,39.6851,39.6851,7486.0
2023-05-03 13:50:00,41.0,41.01,40.85,40.87,15381.0,39.6851,39.6948,39.5399,39.5593,15381.0
2023-05-03 14:00:00,40.8,41.49,40.8,41.14,45271.0,39.4915,40.1594,39.4915,39.8206,45271.0
2023-05-03 14:10:00,41.09,41.21,40.9,41.12,24131.0,39.7722,39.8884,39.5883,39.8013,24131.0
2023-05-03 14:20:00,41.11,41.11,40.95,40.97,4743.0,39.7916,39.7916,39.6367,39.6561,4743.0
2023-05-03 14:30:00,40.93,40.98,40.67,40.9,20492.0,39.6174,39.6657,39.3657,39.5883,20492.0
2023-05-03 14:40:00,40.94,41.05,40.87,40.97,19565.0,39.627,39.7335,39.5593,39.6561,19565.0
2023-05-03 14:50:00,40.95,41.08,40.84,40.98,22572.0,39.6367,39.7625,39.5302,39.6657,22572.0
2023-05-03 15:00:00,40.96,40.99,40.77,40.8,19623.0,39.6464,39.6754,39.4625,39.4915,19623.0
2023-05-03 15:10:00,40.79,40.93,40.7,40.93,18785.0,39.4818,39.6174,39.3947,39.6174,18785.0
2023-05-03 15:20:00,40.91,40.98,40.82,40.83,10913.0,39.598,39.6657,39.5109,39.5206,10913.0
2023-05-03 15:30:00,40.82,40.82,40.68,40.78,10432.0,39.5109,39.5109,39.3754,39.4722,10432.0
2023-05-03 15:40:00,40.75,40.96,40.75,40.95,23154.0,39.4431,39.6464,39.4431,39.6367,23154.0
2023-05-03 15:50:00,40.96,41.2,40.86,41.13,218436.0,39.6464,39.8787,39.5496,39.8109,218436.0
2023-05-04 09:30:00,41.28,41.75,41.28,41.66,143941.0,39.9561,40.4111,39.9561,40.3239,143941.0
2023-05-04 09:40:00,41.66,42.02,41.64,41.9,95855.0,40.3239,40.6724,40.3046,40.5562,95855.0
2023-05-04 09:50:00,41.9,42.27,41.84,42.24,103904.0,40.5562,40.9144,40.4982,40.8853,103904.0
2023-05-04 10:00:00,42.26,42.35,42.15,42.26,63854.0,40.9047,40.9918,40.7982,40.9047,63854.0
2023-05-04 10:10:00,42.27,42.38,42.13,42.38,92347.0,40.9144,41.0208,40.7789,41.0208,92347.0
2023-05-04 10:20:00,42.4,42.54,42.33,42.42,72549.0,41.0402,41.1757,40.9725,41.0596,72549.0
2023-05-04 10:30:00,42.42,42.59,42.34,42.56,75154.0,41.0596,41.2241,40.9821,41.1951,75154.0
2023-05-04 10:40:00,42.55,42.65,42.28,42.46,91472.0,41.1854,41.2822,40.9241,41.0983,91472.0
2023-05-04 10:50:00,42.45,42.6,42.39,42.55,43070.0,41.0886,41.2338,41.0305,41.1854,43070.0
2023-05-04 11:00:00,42.54,42.64,42.41,42.41,81703.0,41.1757,41.2725,41.0499,41.0499,81703.0
2023-05-04 11:10:00,42.4,42.49,42.29,42.4,41254.0,41.0402,41.1273,40.9337,41.0402,41254.0
2023-05-04 11:20:00,42.43,42.43,42.21,42.25,28592.0,41.0692,41.0692,40.8563,40.895,28592.0
2023-05-04 11:30:00,42.25,42.4,42.24,42.34,20293.0,40.895,41.0402,40.8853,40.9821,20293.0
2023-05-04 11:40:00,42.34,42.47,42.34,42.42,22085.0,40.9821,41.108,40.9821,41.0596,22085.0
2023-05-04 11:50:00,42.42,42.44,42.3,42.35,15591.0,41.0596,41.0789,40.9434,40.9918,15591.0
2023-05-04 12:00:00,42.32,42.42,42.29,42.42,15168.0,40.9628,41.0596,40.9337,41.0596,15168.0
2023-05-04 12:10:00,42.4,42.47,42.16,42.19,31078.0,41.0402,41.108,40.8079,40.8369,31078.0
2023-05-04 12:20:00,42.17,42.18,42.08,42.13,23005.0,40.8176,40.8273,40.7305,40.7789,23005.0
2023-05-04 12:30:00,42.14,42.3,42.13,42.27,16564.0,40.7885,40.9434,40.7789,40.9144,16564.0
2023-05-04 12:40:00,42.27,42.35,42.27,42.34,11845.0,40.9144,40.9918,40.9144,40.9821,11845.0
2023-05-04 12:50:00,42.33,42.41,42.31,42.34,12170.0,40.9725,41.0499,40.9531,40.9821,12170.0
2023-05-04 13:00:00,42.33,42.35,42.24,42.3,12584.0,40.9725,40.9918,40.8853,40.9434,12584.0
2023-05-04 13:10:00,42.3,42.33,42.16,42.2,18443.0,40.9434,40.9725,40.8079,40.8466,18443.0
2023-05-04 13:20:00,42.19,42.27,42.1,42.22,32298.0,40.8369,40.9144,40.7498,40.866,32298.0
2023-05-04 13:30:00,42.22,42.23,42.09,42.11,17370.0,40.866,40.8757,40.7401,40.7595,17370.0
2023-05-04 13:40:00,42.11,42.26,42.11,42.24,22934.0,40.7595,40.9047,40.7595,40.8853,22934.0
2023-05-04 13:50:00,42.24,42.24,42.14,42.14,31471.0,40.8853,40.8853,40.7885,40.7885,31471.0
2023-05-04 14:00:00,42.14,42.18,41.98,41.98,21201.0,40.7885,40.8273,40.6337,40.6337,21201.0
2023-05-04 14:10:00,41.98,42.07,41.95,41.96,21432.0,40.6337,40.7208,40.6046,40.6143,21432.0
2023-05-04 14:20:00,41.95,42.01,41.9,41.93,21594.0,40.6046,40.6627,40.5562,40.5853,21594.0
2023-05-04 14:30:00,41.92,42.04,41.91,42.03,20679.0,40.5756,40.6918,40.5659,40.6821,20679.0
2023-05-04 14:40:00,42.02,42.11,41.95,42.01,32735.0,40.6724,40.7595,40.6046,40.6627,32735.0
2023-05-04 14:50:00,42.01,42.09,41.99,42.08,24744.0,40.6627,40.7401,40.6434,40.7305,24744.0
2023-05-04 15:00:00,42.08,42.09,42.01,42.03,13615.0,40.7305,40.7401,40.6627,40.6821,13615.0
2023-05-04 15:10:00,42.03,42.07,41.97,42.03,18025.0,40.6821,40.7208,40.624,40.6821,18025.0
2023-05-04 15:20:00,42.02,42.02,41.91,41.97,24464.0,40.6724,40.6724,40.5659,40.624,24464.0
2023-05-04 15:30:00,41.98,42.03,41.97,41.99,16663.0,40.6337,40.6821,40.624,40.6434,16663.0
2023-05-04 15:40:00,42.0,42.01,41.86,41.92,72030.0,40.653,40.6627,40.5175,40.5756,72030.0
2023-05-04 15:50:00,41.91,42.0,41.86,41.95,97061.0,40.5659,40.653,40.5175,40.6046,97061.0
2023-05-05 09:30:00,40.99,41.23,40.86,40.98,141068.0,39.6754,39.9077,39.5496,39.6657,141068.0
2023-05-05 09:40:00,40.97,41.13,40.82,40.82,38981.0,39.6561,39.8109,39.5109,39.5109,38981.0
2023-05-05 09:50:00,40.79,40.98,40.7,40.87,43337.0,39.4818,39.6657,39.3947,39.5593,43337.0
2023-05-05 10:00:00,40.9,40.91,40.66,40.78,20781.0,39.5883,39.598,39.356,39.4722,20781.0
2023-05-05 10:10:00,40.84,41.1,40.84,41.1,19583.0,39.5302,39.7819,39.5302,39.7819,19583.0
2023-05-05 10:20:00,41.1,41.4,41.01,41.38,16629.0,39.7819,40.0723,39.6948,40.0529,16629.0
2023-05-05 10:30:00,41.36,41.48,41.27,41.41,15263.0,40.0336,40.1497,39.9464,40.082,15263.0
2023-05-05 10:40:00,41.41,41.51,41.39,41.39,15057.0,40.082,40.1788,40.0626,40.0626,15057.0
2023-05-05 10:50:00,41.39,41.45,41.33,41.43,17499.0,40.0626,40.1207,40.0045,40.1013,17499.0
2023-05-05 11:00:00,41.44,41.62,41.39,41.52,26931.0,40.111,40.2852,40.0626,40.1884,26931.0
2023-05-05 11:10:00,41.53,41.58,41.48,41.58,5907.0,40.1981,40.2465,40.1497,40.2465,5907.0
2023-05-05 11:20:00,41.58,41.65,41.5,41.65,9311.0,40.2465,40.3143,40.1691,40.3143,9311.0
2023-05-05 11:30:00,41.63,41.77,41.57,41.72,15002.0,40.2949,40.4304,40.2368,40.382,15002.0
2023-05-05 11:40:00,41.69,41.83,41.66,41.77,26581.0,40.353,40.4885,40.3239,40.4304,26581.0
2023-05-05 11:50:00,41.75,41.84,41.73,41.83,11580.0,40.4111,40.4982,40.3917,40.4885,11580.0
2023-05-05 12:00:00,41.88,41.88,41.81,41.88,13580.0,40.5369,40.5369,40.4691,40.5369,13580.0
2023-05-05 12:10:00,41.86,41.94,41.81,41.84,6608.0,40.5175,40.595,40.4691,40.4982,6608.0
2023-05-05 12:20:00,41.87,41.88,41.8,41.86,9364.0,40.5272,40.5369,40.4594,40.5175,9364.0
2023-05-05 12:30:00,41.87,42.02,41.87,42.0,19919.0,40.5272,40.6724,40.5272,40.653,19919.0
2023-05-05 12:40:00,42.02,42.09,41.98,41.98,7993.0,40.6724,40.7401,40.6337,40.6337,7993.0
2023-05-05 12:50:00,42.02,42.02,41.89,41.95,6496.0,40.6724,40.6724,40.5466,40.6046,6496.0
2023-05-05 13:00:00,41.97,41.98,41.89,41.9,4796.0,40.624,40.6337,40.5466,40.5562,4796.0
2023-05-05 13:10:00,41.86,41.98,41.86,41.98,3300.0,40.5175,40.6337,40.5175,40.6337,3300.0
2023-05-05 13:20:00,41.98,42.09,41.98,41.99,8431.0,40.6337,40.7401,40.6337,40.6434,8431.0
2023-05-05 13:30:00,42.0,42.0,41.88,41.91,8199.0,40.653,40.653,40.5369,40.5659,8199.0
2023-05-05 13:40:00,41.94,41.97,41.92,41.97,3267.0,40.595,40.624,40.5756,40.624,3267.0
2023-05-05 13:50:00,41.97,42.07,41.94,42.06,6952.0,40.624,40.7208,40.595,40.7111,6952.0
2023-05-05 14:00:00,42.05,42.06,41.99,42.02,3525.0,40.7014,40.7111,40.6434,40.6724,3525.0
2023-05-05 14:10:00,42.05,42.05,42.0,42.02,5205.0,40.7014,40.7014,40.653,40.6724,5205.0
2023-05-05 14:20:00,42.02,42.04,41.95,41.95,4415.0,40.6724,40.6918,40.6046,40.6046,4415.0
2023-05-05 14:30:00,41.95,41.99,41.92,41.92,5560.0,40.6046,40.6434,40.5756,40.5756,5560.0
2023-05-05 14:40:00,41.91,41.94,41.83,41.83,10493.0,40.5659,40.595,40.4885,40.4885,10493.0
2023-05-05 14:50:00,41.82,41.92,41.77,41.89,10479.0,40.4788,40.5756,40.4304,40.5466,10479.0
2023-05-05 15:00:00,41.9,41.9,41.8,41.83,9539.0,40.5562,40.5562,40.4594,40.4885,9539.0
2023-05-05 15:10:00,41.84,41.93,41.84,41.92,5848.0,40.4982,40.5853,40.4982,40.5756,5848.0
2023-05-05 15:20:00,41.93,41.94,41.84,41.87,8122.0,40.5853,40.595,40.4982,40.5272,8122.0
2023-05-05 15:30:00,41.88,41.92,41.86,41.92,12871.0,40.5369,40.5756,40.5175,40.5756,12871.0
2023-05-05 15:40:00,41.91,42.02,41.91,41.95,42267.0,40.5659,40.6724,40.5659,40.6046,42267.0
2023-05-05 15:50:00,41.95,41.96,41.83,41.87,72241.0,40.6046,40.6143,40.4885,40.5272,72241.0
2023-05-08 09:30:00,42.14,42.24,41.72,41.72,60910.0,40.7885,40.8853,40.382,40.382,60910.0
2023-05-08 09:40:00,41.73,42.12,41.68,42.1,30689.0,40.3917,40.7692,40.3433,40.7498,30689.0
2023-05-08 09:50:00,42.13,42.28,42.07,42.28,26871.0,40.7789,40.9241,40.7208,40.9241,26871.0
2023-05-08 10:00:00,42.27,42.35,42.11,42.12,36837.0,40.9144,40.9918,40.7595,40.7692,36837.0
2023-05-08 10:10:00,42.12,42.12,41.99,42.03,24100.0,40.7692,40.7692,40.6434,40.6821,24100.0
2023-05-08 10:20:00,42.03,42.03,41.92,41.98,18679.0,40.6821,40.6821,40.5756,40.6337,18679.0
2023-05-08 10:30:00,41.97,42.02,41.89,41.98,12665.0,40.624,40.6724,40.5466,40.6337,12665.0
2023-05-08 10:40:00,41.99,42.08,41.98,42.03,8380.0,40.6434,40.7305,40.6337,40.6821,8380.0
2023-05-08 10:50:00,42.05,42.08,41.96,42.01,13630.0,40.7014,40.7305,40.6143,40.6627,13630.0
2023-05-08 11:00:00,41.98,41.98,41.87,41.87,6711.0,40.6337,40.6337,40.5272,40.5272,6711.0
2023-05-08 11:10:00,41.87,41.9,41.83,41.83,11079.0,40.5272,40.5562,40.4885,40.4885,11079.0
2023-05-08 11:20:00,41.84,42.09,41.84,42.06,12966.0,40.4982,40.7401,40.4982,40.7111,12966.0
2023-05-08 11:30:00,42.06,42.11,42.04,42.04,4700.0,40.7111,40.7595,40.6918,40.6918,4700.0
2023-05-08 11:40:00,42.04,42.14,42.04,42.13,7973.0,40.6918,40.7885,40.6918,40.7789,7973.0
2023-05-08 11:50:00,42.14,42.17,42.07,42.07,11719.0,40.7885,40.8176,40.7208,40.7208,11719.0
2023-05-08 12:00:00,42.08,42.08,42.06,42.06,3300.0,40.7305,40.7305,40.7111,40.7111,3300.0
2023-05-08 12:10:00,42.06,42.1,42.04,42.08,7324.0,40.7111,40.7498,40.6918,40.7305,7324.0
2023-05-08 12:20:00,42.09,42.11,42.03,42.03,2648.0,40.7401,40.7595,40.6821,40.6821,2648.0
2023-05-08 12:30:00,42.02,42.02,41.97,42.0,4305.0,40.6724,40.6724,40.624,40.653,4305.0
2023-05-08 12:40:00,42.0,42.09,41.99,42.07,3100.0,40.653,40.7401,40.6434,40.7208,3100.0
2023-05-08 12:50:00,42.07,42.07,41.94,41.98,8405.0,40.7208,40.7208,40.595,40.6337,8405.0
2023-05-08 13:00:00,41.99,42.01,41.96,41.96,3300.0,40.6434,40.6627,40.6143,40.6143,3300.0
2023-05-08 13:10:00,41.97,41.97,41.91,41.92,2400.0,40.624,40.624,40.5659,40.5756,2400.0
2023-05-08 13:20:00,41.91,41.92,41.88,41.9,1863.0,40.5659,40.5756,40.5369,40.5562,1863.0
2023-05-08 13:30:00,41.89,41.91,41.86,41.88,5777.0,40.5466,40.5659,40.5175,40.5369,5777.0
2023-05-08 13:40:00,41.9,41.91,41.82,41.84,6529.0,40.5562,40.5659,40.4788,40.4982,6529.0
2023-05-08 13:50:00,41.85,41.85,41.8,41.83,5570.0,40.5078,40.5078,40.4594,40.4885,5570.0
2023-05-08 14:00:00,41.84,41.84,41.74,41.77,14944.0,40.4982,40.4982,40.4014,40.4304,14944.0
2023-05-08 14:10:00,41.76,41.77,41.7,41.76,11605.0,40.4207,40.4304,40.3627,40.4207,11605.0
2023-05-08 14:20:00,41.78,41.84,41.77,41.84,2173.0,40.4401,40.4982,40.4304,40.4982,2173.0
2023-05-08 14:30:00,41.85,41.91,41.85,41.9,6560.0,40.5078,40.5659,40.5078,40.5562,6560.0
2023-05-08 14:40:00,41.91,41.97,41.9,41.9,7897.0,40.5659,40.624,40.5562,40.5562,7897.0
2023-05-08 14:50:00,41.89,41.94,41.88,41.93,9859.0,40.5466,40.595,40.5369,40.5853,9859.0
2023-05-08 15:00:00,41.93,41.93,41.86,41.91,14492.0,40.5853,40.5853,40.5175,40.5659,14492.0
2023-05-08 15:10:00,41.89,41.91,41.84,41.84,13925.0,40.5466,40.5659,40.4982,40.4982,13925.0
2023-05-08 15:20:00,41.84,41.88,41.82,41.88,6750.0,40.4982,40.5369,40.4788,40.5369,6750.0
2023-05-08 15:30:00,41.88,41.89,41.85,41.87,6822.0,40.5369,40.5466,40.5078,40.5272,6822.0
2023-05-08 15:40:00,41.88,42.01,41.86,41.98,55067.0,40.5369,40.6627,40.5175,40.6337,55067.0
2023-05-08 15:50:00,41.98,42.02,41.92,41.94,55617.0,40.6337,40.6724,40.5756,40.595,55617.0
2023-05-09 09:30:00,41.86,41.86,41.59,41.59,39199.0,40.5175,40.5175,40.2562,40.2562,39199.0
2023-05-09 09:40:00,41.6,41.98,41.6,41.96,16658.0,40.2659,40.6337,40.2659,40.6143,16658.0
2023-05-09 09:50:00,41.96,42.09,41.91,42.08,15588.0,40.6143,40.7401,40.5659,40.7305,15588.0
2023-05-09 10:00:00,42.06,42.06,41.84,41.86,19458.0,40.7111,40.7111,40.4982,40.5175,19458.0
2023-05-09 10:10:00,41.87,41.89,41.73,41.74,16775.0,40.5272,40.5466,40.3917,40.4014,16775.0
2023-05-09 10:20:00,41.75,41.82,41.7,41.78,9819.0,40.4111,40.4788,40.3627,40.4401,9819.0
2023-05-09 10:30:00,41.79,41.85,41.76,41.84,5444.0,40.4498,40.5078,40.4207,40.4982,5444.0
2023-05-09 10:40:00,41.84,41.88,41.79,41.83,6123.0,40.4982,40.5369,40.4498,40.4885,6123.0
2023-05-09 10:50:00,41.83,41.85,41.7,41.72,8311.0,40.4885,40.5078,40.3627,40.382,8311.0
2023-05-09 11:00:00,41.7,41.74,41.65,41.67,9772.0,40.3627,40.4014,40.3143,40.3336,9772.0
2023-05-09 11:10:00,41.68,41.72,41.59,41.6,6000.0,40.3433,40.382,40.2562,40.2659,6000.0
2023-05-09 11:20:00,41.61,41.66,41.6,41.66,3200.0,40.2755,40.3239,40.2659,40.3239,3200.0
2023-05-09 11:30:00,41.66,41.66,41.58,41.64,5124.0,40.3239,40.3239,40.2465,40.3046,5124.0
2023-05-09 11:40:00,41.67,41.77,41.66,41.75,8967.0,40.3336,40.4304,40.3239,40.4111,8967.0
2023-05-09 11:50:00,41.73,41.73,41.66,41.66,4900.0,40.3917,40.3917,40.3239,40.3239,4900.0
2023-05-09 12:00:00,41.67,41.73,41.66,41.67,4400.0,40.3336,40.3917,40.3239,40.3336,4400.0
2023-05-09 12:10:00,41.68,41.92,41.68,41.92,5972.0,40.3433,40.5756,40.3433,40.5756,5972.0
2023-05-09 12:20:00,41.91,41.99,41.91,41.98,12510.0,40.5659,40.6434,40.5659,40.6337,12510.0
2023-05-09 12:30:00,41.99,42.0,41.88,41.89,10506.0,40.6434,40.653,40.5369,40.5466,10506.0
2023-05-09 12:40:00,41.89,41.89,41.83,41.85,3900.0,40.5466,40.5466,40.4885,40.5078,3900.0
2023-05-09 12:50:00,41.84,41.86,41.78,41.86,4365.0,40.4982,40.5175,40.4401,40.5175,4365.0
2023-05-09 13:00:00,41.88,41.95,41.85,41.94,22475.0,40.5369,40.6046,40.5078,40.595,22475.0
2023-05-09 13:10:00,41.98,42.03,41.94,42.02,8405.0,40.6337,40.6821,40.595,40.6724,8405.0
2023-05-09 13:20:00,42.02,42.02,41.94,41.96,6900.0,40.6724,40.6724,40.595,40.6143,6900.0
2023-05-09 13:30:00,41.96,42.0,41.94,41.95,10800.0,40.6143,40.653,40.595,40.6046,10800.0
2023-05-09 13:40:00,41.96,41.96,41.85,41.85,5835.0,40.6143,40.6143,40.5078,40.5078,5835.0
2023-05-09 13:50:00,41.86,41.9,41.86,41.9,4900.0,40.5175,40.5562,40.5175,40.5562,4900.0
2023-05-09 14:00:00,41.89,41.95,41.89,41.95,5100.0,40.5466,40.6046,40.5466,40.6046,5100.0
2023-05-09 14:10:00,41.95,41.96,41.92,41.92,5738.0,40.6046,40.6143,40.5756,40.5756,5738.0
2023-05-09 14:20:00,41.92,41.96,41.91,41.91,2763.0,40.5756,40.6143,40.5659,40.5659,2763.0
2023-05-09 14:30:00,41.93,41.95,41.91,41.92,2400.0,40.5853,40.6046,40.5659,40.5756,2400.0
2023-05-09 14:40:00,41.96,41.97,41.92,41.95,13567.0,40.6143,40.624,40.5756,40.6046,13567.0
2023-05-09 14:50:00,41.95,41.97,41.9,41.91,7900.0,40.6046,40.624,40.5562,40.5659,7900.0
2023-05-09 15:00:00,41.91,41.92,41.86,41.86,12054.0,40.5659,40.5756,40.5175,40.5175,12054.0
2023-05-09 15:10:00,41.86,41.88,41.84,41.87,9698.0,40.5175,40.5369,40.4982,40.5272,9698.0
2023-05-09 15:20:00,41.88,41.89,41.84,41.85,5719.0,40.5369,40.5466,40.4982,40.5078,5719.0
2023-05-09 15:30:00,41.87,41.89,41.86,41.88,4806.0,40.5272,40.5466,40.5175,40.5369,4806.0
2023-05-09 15:40:00,41.87,41.99,41.84,41.95,43597.0,40.5272,40.6434,40.4982,40.6046,43597.0
2023-05-09 15:50:00,41.97,41.98,41.91,41.91,66675.0,40.624,40.6337,40.5659,40.5659,66675.0
2023-05-10 09:30:00,42.07,42.08,41.79,41.82,51260.0,40.7208,40.7305,40.4498,40.4788,51260.0
2023-05-10 09:40:00,41.81,41.93,41.59,41.85,39655.0,40.4691,40.5853,40.2562,40.5078,39655.0
2023-05-10 09:50:00,41.83,41.89,41.72,41.79,9100.0,40.4885,40.5466,40.382,40.4498,9100.0
2023-05-10 10:00:00,41.77,41.79,41.64,41.65,14448.0,40.4304,40.4498,40.3046,40.3143,14448.0
2023-05-10 10:10:00,41.66,41.89,41.64,41.87,31627.0,40.3239,40.5466,40.3046,40.5272,31627.0
2023-05-10 10:20:00,41.87,41.89,41.59,41.6,32279.0,40.5272,40.5466,40.2562,40.2659,32279.0
2023-05-10 10:30:00,41.59,41.62,41.26,41.35,41714.0,40.2562,40.2852,39.9368,40.0239,41714.0
2023-05-10 10:40:00,41.35,41.35,41.0,41.09,30875.0,40.0239,40.0239,39.6851,39.7722,30875.0
2023-05-10 10:50:00,41.11,41.14,41.01,41.1,16292.0,39.7916,39.8206,39.6948,39.7819,16292.0
2023-05-10 11:00:00,41.12,41.22,41.05,41.05,22662.0,39.8013,39.8981,39.7335,39.7335,22662.0
2023-05-10 11:10:00,41.04,41.05,40.93,40.94,20112.0,39.7238,39.7335,39.6174,39.627,20112.0
2023-05-10 11:20:00,40.96,41.08,40.92,41.06,9493.0,39.6464,39.7625,39.6077,39.7432,9493.0
2023-05-10 11:30:00,41.06,41.23,41.06,41.18,7225.0,39.7432,39.9077,39.7432,39.8593,7225.0
2023-05-10 11:40:00,41.14,41.14,41.04,41.1,8040.0,39.8206,39.8206,39.7238,39.7819,8040.0
2023-05-10 11:50:00,41.11,41.14,41.05,41.12,9937.0,39.7916,39.8206,39.7335,39.8013,9937.0
2023-05-10 12:00:00,41.12,41.17,41.09,41.14,3100.0,39.8013,39.8497,39.7722,39.8206,3100.0
2023-05-10 12:10:00,41.14,41.22,41.13,41.16,6485.0,39.8206,39.8981,39.8109,39.84,6485.0
2023-05-10 12:20:00,41.18,41.18,41.09,41.13,8962.0,39.8593,39.8593,39.7722,39.8109,8962.0
2023-05-10 12:30:00,41.1,41.18,41.05,41.15,5259.0,39.7819,39.8593,39.7335,39.8303,5259.0
2023-05-10 12:40:00,41.14,41.19,41.12,41.15,6816.0,39.8206,39.869,39.8013,39.8303,6816.0
2023-05-10 12:50:00,41.16,41.22,41.13,41.14,7132.0,39.84,39.8981,39.8109,39.8206,7132.0
2023-05-10 13:00:00,41.15,41.31,41.11,41.31,13117.0,39.8303,39.9852,39.7916,39.9852,13117.0
2023-05-10 13:10:00,41.27,41.27,41.18,41.23,6001.0,39.9464,39.9464,39.8593,39.9077,6001.0
2023-05-10 13:20:00,41.24,41.24,41.1,41.1,5399.0,39.9174,39.9174,39.7819,39.7819,5399.0
2023-05-10 13:30:00,41.11,41.13,41.04,41.06,9632.0,39.7916,39.8109,39.7238,39.7432,9632.0
2023-05-10 13:40:00,41.07,41.17,41.07,41.14,18589.0,39.7529,39.8497,39.7529,39.8206,18589.0
2023-05-10 13:50:00,41.15,41.16,41.11,41.13,15275.0,39.8303,39.84,39.7916,39.8109,15275.0
2023-05-10 14:00:00,41.14,41.2,41.11,41.16,8753.0,39.8206,39.8787,39.7916,39.84,8753.0
2023-05-10 14:10:00,41.16,41.23,41.16,41.22,6044.0,39.84,39.9077,39.84,39.8981,6044.0
2023-05-10 14:20:00,41.23,41.26,41.2,41.24,8037.0,39.9077,39.9368,39.8787,39.9174,8037.0
2023-05-10 14:30:00,41.24,41.33,41.24,41.33,7638.0,39.9174,40.0045,39.9174,40.0045,7638.0
2023-05-10 14:40:00,41.35,41.45,41.32,41.43,7261.0,40.0239,40.1207,39.9948,40.1013,7261.0
2023-05-10 14:50:00,41.43,41.43,41.36,41.39,10409.0,40.1013,40.1013,40.0336,40.0626,10409.0
2023-05-10 15:00:00,41.4,41.43,41.36,41.36,10363.0,40.0723,40.1013,40.0336,40.0336,10363.0
2023-05-10 15:10:00,41.37,41.47,41.37,41.47,5546.0,40.0432,40.14,40.0432,40.14,5546.0
2023-05-10 15:20:00,41.48,41.49,41.43,41.47,10284.0,40.1497,40.1594,40.1013,40.14,10284.0
2023-05-10 15:30:00,41.44,41.49,41.44,41.46,9140.0,40.111,40.1594,40.111,40.1304,9140.0
2023-05-10 15:40:00,41.45,41.63,41.45,41.59,55772.0,40.1207,40.2949,40.1207,40.2562,55772.0
2023-05-10 15:50:00,41.59,41.6,41.51,41.57,84639.0,40.2562,40.2659,40.1788,40.2368,84639.0
2023-05-11 09:30:00,40.81,41.08,40.65,40.77,136282.0,39.5012,39.7625,39.3463,39.4625,136282.0
2023-05-11 09:40:00,40.76,40.76,40.29,40.31,83179.0,39.4528,39.4528,38.9979,39.0172,83179.0
2023-05-11 09:50:00,40.28,40.3,40.09,40.11,46328.0,38.9882,39.0076,38.8043,38.8236,46328.0
2023-05-11 10:00:00,40.12,40.16,39.85,40.01,31792.0,38.8333,38.872,38.572,38.7269,31792.0
2023-05-11 10:10:00,39.95,40.08,39.95,40.08,29446.0,38.6688,38.7946,38.6688,38.7946,29446.0
2023-05-11 10:20:00,40.1,40.22,40.06,40.14,36533.0,38.814,38.9301,38.7753,38.8527,36533.0
2023-05-11 10:30:00,40.15,40.3,40.12,40.15,24841.0,38.8624,39.0076,38.8333,38.8624,24841.0
2023-05-11 10:40:00,40.16,40.21,40.02,40.02,20443.0,38.872,38.9204,38.7365,38.7365,20443.0
2023-05-11 10:50:00,39.99,40.2,39.99,40.19,10122.0,38.7075,38.9108,38.7075,38.9011,10122.0
2023-05-11 11:00:00,40.18,40.18,40.05,40.06,16402.0,38.8914,38.8914,38.7656,38.7753,16402.0
2023-05-11 11:10:00,40.08,40.08,39.89,39.93,19094.0,38.7946,38.7946,38.6107,38.6494,19094.0
2023-05-11 11:20:00,39.94,40.03,39.9,39.9,11584.0,38.6591,38.7462,38.6204,38.6204,11584.0
2023-05-11 11:30:00,39.9,39.9,39.77,39.88,28049.0,38.6204,38.6204,38.4946,38.601,28049.0
2023-05-11 11:40:00,39.87,39.87,39.73,39.76,22911.0,38.5913,38.5913,38.4558,38.4849,22911.0
2023-05-11 11:50:00,39.8,39.83,39.68,39.69,16194.0,38.5236,38.5526,38.4074,38.4171,16194.0
2023-05-11 12:00:00,39.7,39.77,39.64,39.77,16321.0,38.4268,38.4946,38.3687,38.4946,16321.0
2023-05-11 12:10:00,39.78,39.87,39.75,39.86,17698.0,38.5042,38.5913,38.4752,38.5817,17698.0
2023-05-11 12:20:00,39.86,39.93,39.81,39.91,16695.0,38.5817,38.6494,38.5333,38.6301,16695.0
2023-05-11 12:30:00,39.9,39.95,39.85,39.85,10053.0,38.6204,38.6688,38.572,38.572,10053.0
2023-05-11 12:40:00,39.84,39.86,39.72,39.73,9894.0,38.5623,38.5817,38.4462,38.4558,9894.0
2023-05-11 12:50:00,39.73,39.76,39.72,39.74,11229.0,38.4558,38.4849,38.4462,38.4655,11229.0
2023-05-11 13:00:00,39.73,39.79,39.71,39.76,12166.0,38.4558,38.5139,38.4365,38.4849,12166.0
2023-05-11 13:10:00,39.76,39.77,39.73,39.73,12168.0,38.4849,38.4946,38.4558,38.4558,12168.0
2023-05-11 13:20:00,39.72,39.76,39.71,39.73,12849.0,38.4462,38.4849,38.4365,38.4558,12849.0
2023-05-11 13:30:00,39.72,39.72,39.66,39.66,17542.0,38.4462,38.4462,38.3881,38.3881,17542.0
2023-05-11 13:40:00,39.66,39.73,39.62,39.62,26770.0,38.3881,38.4558,38.3494,38.3494,26770.0
2023-05-11 13:50:00,39.62,39.63,39.56,39.56,35681.0,38.3494,38.359,38.2913,38.2913,35681.0
2023-05-11 14:00:00,39.56,39.58,39.54,39.56,21195.0,38.2913,38.3106,38.2719,38.2913,21195.0
2023-05-11 14:10:00,39.55,39.57,39.53,39.56,11681.0,38.2816,38.301,38.2622,38.2913,11681.0
2023-05-11 14:20:00,39.56,39.56,39.49,39.5,30633.0,38.2913,38.2913,38.2235,38.2332,30633.0
2023-05-11 14:30:00,39.5,39.69,39.5,39.67,28235.0,38.2332,38.4171,38.2332,38.3978,28235.0
2023-05-11 14:40:00,39.66,39.74,39.65,39.65,28205.0,38.3881,38.4655,38.3784,38.3784,28205.0
2023-05-11 14:50:00,39.64,39.66,39.59,39.6,23586.0,38.3687,38.3881,38.3203,38.33,23586.0
2023-05-11 15:00:00,39.59,39.62,39.56,39.61,32454.0,38.3203,38.3494,38.2913,38.3397,32454.0
2023-05-11 15:10:00,39.61,39.66,39.59,39.59,31942.0,38.3397,38.3881,38.3203,38.3203,31942.0
2023-05-11 15:20:00,39.59,39.59,39.53,39.55,21457.0,38.3203,38.3203,38.2622,38.2816,21457.0
2023-05-11 15:30:00,39.54,39.61,39.54,39.61,30788.0,38.2719,38.3397,38.2719,38.3397,30788.0
2023-05-11 15:40:00,39.6,39.61,39.55,39.56,84519.0,38.33,38.3397,38.2816,38.2913,84519.0
2023-05-11 15:50:00,39.57,39.62,39.51,39.56,152369.0,38.301,38.3494,38.2429,38.2913,152369.0
2023-05-12 09:30:00,39.56,39.82,39.43,39.61,80034.0,38.2913,38.5429,38.1655,38.3397,80034.0
2023-05-12 09:40:00,39.59,39.96,39.55,39.88,31081.0,38.3203,38.6785,38.2816,38.601,31081.0
2023-05-12 09:50:00,39.87,40.04,39.8,39.98,38041.0,38.5913,38.7559,38.5236,38.6978,38041.0
2023-05-12 10:00:00,39.91,40.03,39.81,40.01,64967.0,38.6301,38.7462,38.5333,38.7269,64967.0
2023-05-12 10:10:00,40.02,40.02,39.56,39.58,17431.0,38.7365,38.7365,38.2913,38.3106,17431.0
2023-05-12 10:20:00,39.6,39.65,39.53,39.58,41036.0,38.33,38.3784,38.2622,38.3106,41036.0
2023-05-12 10:30:00,39.57,39.6,39.48,39.52,35510.0,38.301,38.33,38.2139,38.2526,35510.0
2023-05-12 10:40:00,39.53,39.68,39.49,39.68,24947.0,38.2622,38.4074,38.2235,38.4074,24947.0
2023-05-12 10:50:00,39.66,39.72,39.55,39.59,14704.0,38.3881,38.4462,38.2816,38.3203,14704.0
2023-05-12 11:00:00,39.56,39.57,39.5,39.5,19557.0,38.2913,38.301,38.2332,38.2332,19557.0
2023-05-12 11:10:00,39.54,39.54,39.42,39.5,14911.0,38.2719,38.2719,38.1558,38.2332,14911.0
2023-05-12 11:20:00,39.51,39.51,39.42,39.43,10037.0,38.2429,38.2429,38.1558,38.1655,10037.0
2023-05-12 11:30:00,39.44,39.49,39.4,39.41,13612.0,38.1751,38.2235,38.1364,38.1461,13612.0
2023-05-12 11:40:00,39.42,39.47,39.41,39.44,12918.0,38.1558,38.2042,38.1461,38.1751,12918.0
2023-05-12 11:50:00,39.46,39.49,39.42,39.45,4739.0,38.1945,38.2235,38.1558,38.1848,4739.0
2023-05-12 12:00:00,39.46,39.5,39.43,39.49,6758.0,38.1945,38.2332,38.1655,38.2235,6758.0
2023-05-12 12:10:00,39.5,39.57,39.5,39.51,9432.0,38.2332,38.301,38.2332,38.2429,9432.0
2023-05-12 12:20:00,39.51,39.54,39.5,39.52,5770.0,38.2429,38.2719,38.2332,38.2526,5770.0
2023-05-12 12:30:00,39.54,39.65,39.53,39.64,11163.0,38.2719,38.3784,38.2622,38.3687,11163.0
2023-05-12 12:40:00,39.63,39.64,39.58,39.58,5538.0,38.359,38.3687,38.3106,38.3106,5538.0
2023-05-12 12:50:00,39.58,39.63,39.56,39.63,6412.0,38.3106,38.359,38.2913,38.359,6412.0
2023-05-12 13:00:00,39.63,39.77,39.63,39.77,13492.0,38.359,38.4946,38.359,38.4946,13492.0
2023-05-12 13:10:00,39.8,39.81,39.7,39.73,11891.0,38.5236,38.5333,38.4268,38.4558,11891.0
2023-05-12 13:20:00,39.75,39.78,39.75,39.78,5634.0,38.4752,38.5042,38.4752,38.5042,5634.0
2023-05-12 13:30:00,39.77,39.77,39.62,39.64,6781.0,38.4946,38.4946,38.3494,38.3687,6781.0
2023-05-12 13:40:00,39.63,39.67,39.61,39.67,4033.0,38.359,38.3978,38.3397,38.3978,4033.0
2023-05-12 13:50:00,39.66,39.69,39.64,39.67,6976.0,38.3881,38.4171,38.3687,38.3978,6976.0
2023-05-12 14:00:00,39.67,39.68,39.58,39.68,6200.0,38.3978,38.4074,38.3106,38.4074,6200.0
2023-05-12 14:10:00,39.69,39.69,39.65,39.65,4251.0,38.4171,38.4171,38.3784,38.3784,4251.0
2023-05-12 14:20:00,39.65,39.69,39.63,39.69,3600.0,38.3784,38.4171,38.359,38.4171,3600.0
2023-05-12 14:30:00,39.69,39.71,39.65,39.67,11715.0,38.4171,38.4365,38.3784,38.3978,11715.0
2023-05-12 14:40:00,39.68,39.74,39.66,39.71,5005.0,38.4074,38.4655,38.3881,38.4365,5005.0
2023-05-12 14:50:00,39.71,39.71,39.65,39.68,6446.0,38.4365,38.4365,38.3784,38.4074,6446.0
2023-05-12 15:00:00,39.68,39.69,39.61,39.62,9714.0,38.4074,38.4171,38.3397,38.3494,9714.0
2023-05-12 15:10:00,39.61,39.74,39.6,39.74,17590.0,38.3397,38.4655,38.33,38.4655,17590.0
2023-05-12 15:20:00,39.74,39.74,39.69,39.7,14869.0,38.4655,38.4655,38.4171,38.4268,14869.0
2023-05-12 15:30:00,39.71,39.79,39.71,39.79,57593.0,38.4365,38.5139,38.4365,38.5139,57593.0
2023-05-12 15:40:00,39.8,39.9,39.78,39.87,167911.0,38.5236,38.6204,38.5042,38.5913,167911.0
2023-05-12 15:50:00,39.88,39.96,39.88,39.95,255686.0,38.601,38.6785,38.601,38.6688,255686.0
2023-05-15 09:30:00,40.11,40.3,40.06,40.16,46131.0,38.8236,39.0076,38.7753,38.872,46131.0
2023-05-15 09:40:00,40.18,40.31,40.15,40.31,15088.0,38.8914,39.0172,38.8624,39.0172,15088.0
2023-05-15 09:50:00,40.33,40.68,40.32,40.62,30851.0,39.0366,39.3754,39.0269,39.3173,30851.0
2023-05-15 10:00:00,40.6,40.62,40.46,40.51,17642.0,39.2979,39.3173,39.1624,39.2108,17642.0
2023-05-15 10:10:00,40.51,40.54,40.34,40.34,16226.0,39.2108,39.2399,39.0463,39.0463,16226.0
2023-05-15 10:20:00,40.33,40.42,40.31,40.41,15957.0,39.0366,39.1237,39.0172,39.114,15957.0
2023-05-15 10:30:00,40.41,40.48,40.39,40.39,10952.0,39.114,39.1818,39.0947,39.0947,10952.0
2023-05-15 10:40:00,40.39,40.47,40.36,40.4,12186.0,39.0947,39.1721,39.0656,39.1043,12186.0
2023-05-15 10:50:00,40.38,40.38,40.31,40.35,4200.0,39.085,39.085,39.0172,39.056,4200.0
2023-05-15 11:00:00,40.41,40.46,40.37,40.43,7521.0,39.114,39.1624,39.0753,39.1334,7521.0
2023-05-15 11:10:00,40.43,40.47,40.38,40.38,6915.0,39.1334,39.1721,39.085,39.085,6915.0
2023-05-15 11:20:00,40.39,40.46,40.37,40.39,8274.0,39.0947,39.1624,39.0753,39.0947,8274.0
2023-05-15 11:30:00,40.39,40.55,40.39,40.54,10931.0,39.0947,39.2495,39.0947,39.2399,10931.0
2023-05-15 11:40:00,40.53,40.53,40.42,40.42,23621.0,39.2302,39.2302,39.1237,39.1237,23621.0
2023-05-15 11:50:00,40.41,40.45,40.38,40.42,8723.0,39.114,39.1527,39.085,39.1237,8723.0
2023-05-15 12:00:00,40.41,40.45,40.38,40.44,8051.0,39.114,39.1527,39.085,39.1431,8051.0
2023-05-15 12:10:00,40.45,40.5,40.45,40.5,3337.0,39.1527,39.2011,39.1527,39.2011,3337.0
2023-05-15 12:20:00,40.52,40.53,40.48,40.52,5684.0,39.2205,39.2302,39.1818,39.2205,5684.0
2023-05-15 12:30:00,40.52,40.59,40.52,40.54,7967.0,39.2205,39.2883,39.2205,39.2399,7967.0
2023-05-15 12:40:00,40.55,40.56,40.53,40.53,3200.0,39.2495,39.2592,39.2302,39.2302,3200.0
2023-05-15 12:50:00,40.56,40.61,40.56,40.61,4400.0,39.2592,39.3076,39.2592,39.3076,4400.0
2023-05-15 13:00:00,40.61,40.62,40.51,40.52,7786.0,39.3076,39.3173,39.2108,39.2205,7786.0
2023-05-15 13:10:00,40.51,40.52,40.46,40.47,4409.0,39.2108,39.2205,39.1624,39.1721,4409.0
2023-05-15 13:20:00,40.47,40.48,40.42,40.46,6364.0,39.1721,39.1818,39.1237,39.1624,6364.0
2023-05-15 13:30:00,40.46,40.55,40.46,40.55,10070.0,39.1624,39.2495,39.1624,39.2495,10070.0
2023-05-15 13:40:00,40.54,40.57,40.53,40.54,6417.0,39.2399,39.2689,39.2302,39.2399,6417.0
2023-05-15 13:50:00,40.53,40.57,40.52,40.53,3540.0,39.2302,39.2689,39.2205,39.2302,3540.0
2023-05-15 14:00:00,40.56,40.57,40.53,40.53,5422.0,39.2592,39.2689,39.2302,39.2302,5422.0
2023-05-15 14:10:00,40.54,40.59,40.54,40.55,5323.0,39.2399,39.2883,39.2399,39.2495,5323.0
2023-05-15 14:20:00,40.55,40.56,40.54,40.55,6308.0,39.2495,39.2592,39.2399,39.2495,6308.0
2023-05-15 14:30:00,40.54,40.56,40.51,40.52,9841.0,39.2399,39.2592,39.2108,39.2205,9841.0
2023-05-15 14:40:00,40.53,40.55,40.52,40.52,2242.0,39.2302,39.2495,39.2205,39.2205,2242.0
2023-05-15 14:50:00,40.51,40.54,40.49,40.49,9622.0,39.2108,39.2399,39.1915,39.1915,9622.0
2023-05-15 15:00:00,40.47,40.52,40.46,40.46,2790.0,39.1721,39.2205,39.1624,39.1624,2790.0
2023-05-15 15:10:00,40.46,40.47,40.41,40.42,7076.0,39.1624,39.1721,39.114,39.1237,7076.0
2023-05-15 15:20:00,40.41,40.45,40.39,40.4,9521.0,39.114,39.1527,39.0947,39.1043,9521.0
2023-05-15 15:30:00,40.39,40.41,40.32,40.33,10876.0,39.0947,39.114,39.0269,39.0366,10876.0
2023-05-15 15:40:00,40.33,40.38,40.28,40.37,31963.0,39.0366,39.085,38.9882,39.0753,31963.0
2023-05-15 15:50:00,40.38,40.39,40.3,40.31,60279.0,39.085,39.0947,39.0076,39.0172,60279.0
2023-05-16 09:30:00,40.08,40.15,39.94,40.15,40619.0,38.7946,38.8624,38.6591,38.8624,40619.0
2023-05-16 09:40:00,40.15,40.25,40.08,40.14,15908.0,38.8624,38.9592,38.7946,38.8527,15908.0
2023-05-16 09:50:00,40.16,40.3,40.05,40.05,12297.0,38.872,39.0076,38.7656,38.7656,12297.0
2023-05-16 10:00:00,40.05,40.09,39.92,39.96,7101.0,38.7656,38.8043,38.6397,38.6785,7101.0
2023-05-16 10:10:00,39.95,39.95,39.77,39.8,15407.0,38.6688,38.6688,38.4946,38.5236,15407.0
2023-05-16 10:20:00,39.82,39.94,39.82,39.94,10650.0,38.5429,38.6591,38.5429,38.6591,10650.0
2023-05-16 10:30:00,39.94,40.02,39.88,39.95,9591.0,38.6591,38.7365,38.601,38.6688,9591.0
2023-05-16 10:40:00,39.93,39.93,39.71,39.73,11900.0,38.6494,38.6494,38.4365,38.4558,11900.0
2023-05-16 10:50:00,39.74,39.74,39.52,39.58,20363.0,38.4655,38.4655,38.2526,38.3106,20363.0
2023-05-16 11:00:00,39.59,39.63,39.44,39.45,13542.0,38.3203,38.359,38.1751,38.1848,13542.0
2023-05-16 11:10:00,39.44,39.52,39.37,39.52,24503.0,38.1751,38.2526,38.1074,38.2526,24503.0
2023-05-16 11:20:00,39.53,39.53,39.33,39.38,23760.0,38.2622,38.2622,38.0687,38.1171,23760.0
2023-05-16 11:30:00,39.36,39.36,39.19,39.2,34814.0,38.0977,38.0977,37.9332,37.9428,34814.0
2023-05-16 11:40:00,39.2,39.31,39.2,39.3,17921.0,37.9428,38.0493,37.9428,38.0396,17921.0
2023-05-16 11:50:00,39.31,39.31,39.2,39.22,47515.0,38.0493,38.0493,37.9428,37.9622,47515.0
2023-05-16 12:00:00,39.2,39.24,39.08,39.08,14868.0,37.9428,37.9816,37.8267,37.8267,14868.0
2023-05-16 12:10:00,39.09,39.13,39.06,39.09,8263.0,37.8364,37.8751,37.8073,37.8364,8263.0
2023-05-16 12:20:00,39.11,39.11,39.02,39.06,13926.0,37.8557,37.8557,37.7686,37.8073,13926.0
2023-05-16 12:30:00,39.05,39.05,38.97,38.98,11109.0,37.7976,37.7976,37.7202,37.7299,11109.0
2023-05-16 12:40:00,38.98,39.06,38.97,39.06,17909.0,37.7299,37.8073,37.7202,37.8073,17909.0
2023-05-16 12:50:00,39.05,39.05,38.95,38.98,12812.0,37.7976,37.7976,37.7009,37.7299,12812.0
2023-05-16 13:00:00,38.97,39.07,38.96,39.07,13331.0,37.7202,37.817,37.7105,37.817,13331.0
2023-05-16 13:10:00,39.07,39.14,39.05,39.14,11479.0,37.817,37.8848,37.7976,37.8848,11479.0
2023-05-16 13:20:00,39.14,39.21,39.14,39.21,6970.0,37.8848,37.9525,37.8848,37.9525,6970.0
2023-05-16 13:30:00,39.19,39.19,39.12,39.12,34821.0,37.9332,37.9332,37.8654,37.8654,34821.0
2023-05-16 13:40:00,39.12,39.12,39.06,39.08,11662.0,37.8654,37.8654,37.8073,37.8267,11662.0
2023-05-16 13:50:00,39.08,39.17,39.08,39.1,22566.0,37.8267,37.9138,37.8267,37.846,22566.0
2023-05-16 14:00:00,39.11,39.15,39.0,39.01,16773.0,37.8557,37.8944,37.7492,37.7589,16773.0
2023-05-16 14:10:00,39.02,39.14,39.02,39.14,5905.0,37.7686,37.8848,37.7686,37.8848,5905.0
2023-05-16 14:20:00,39.13,39.13,39.06,39.07,4395.0,37.8751,37.8751,37.8073,37.817,4395.0
2023-05-16 14:30:00,39.06,39.14,39.05,39.14,6382.0,37.8073,37.8848,37.7976,37.8848,6382.0
2023-05-16 14:40:00,39.14,39.26,39.13,39.13,10265.0,37.8848,38.0009,37.8751,37.8751,10265.0
2023-05-16 14:50:00,39.12,39.17,39.11,39.16,11679.0,37.8654,37.9138,37.8557,37.9041,11679.0
2023-05-16 15:00:00,39.15,39.21,39.15,39.18,6853.0,37.8944,37.9525,37.8944,37.9235,6853.0
2023-05-16 15:10:00,39.18,39.27,39.17,39.26,9718.0,37.9235,38.0106,37.9138,38.0009,9718.0
2023-05-16 15:20:00,39.27,39.33,39.26,39.3,11262.0,38.0106,38.0687,38.0009,38.0396,11262.0
2023-05-16 15:30:00,39.31,39.32,39.23,39.31,10993.0,38.0493,38.059,37.9719,38.0493,10993.0
2023-05-16 15:40:00,39.28,39.29,39.13,39.14,43858.0,38.0203,38.0299,37.8751,37.8848,43858.0
2023-05-16 15:50:00,39.15,39.21,39.1,39.15,72642.0,37.8944,37.9525,37.846,37.8944,72642.0
2023-05-17 09:30:00,39.08,39.1,38.83,38.86,55843.0,37.8267,37.846,37.5847,37.6137,55843.0
2023-05-17 09:40:00,38.83,38.87,38.56,38.65,61924.0,37.5847,37.6234,37.3234,37.4105,61924.0
2023-05-17 09:50:00,38.65,38.73,38.44,38.49,129428.0,37.4105,37.4879,37.2072,37.2556,129428.0
2023-05-17 10:00:00,38.49,38.69,38.44,38.66,21133.0,37.2556,37.4492,37.2072,37.4202,21133.0
2023-05-17 10:10:00,38.7,38.76,38.55,38.7,18195.0,37.4589,37.5169,37.3137,37.4589,18195.0
2023-05-17 10:20:00,38.73,38.95,38.7,38.94,29882.0,37.4879,37.7009,37.4589,37.6912,29882.0
2023-05-17 10:30:00,38.94,39.0,38.9,38.9,16546.0,37.6912,37.7492,37.6525,37.6525,16546.0
2023-05-17 10:40:00,38.88,38.95,38.79,38.8,23946.0,37.6331,37.7009,37.546,37.5557,23946.0
2023-05-17 10:50:00,38.78,38.8,38.72,38.77,6508.0,37.5363,37.5557,37.4782,37.5266,6508.0
2023-05-17 11:00:00,38.78,38.8,38.6,38.65,9341.0,37.5363,37.5557,37.3621,37.4105,9341.0
2023-05-17 11:10:00,38.65,38.7,38.59,38.68,6283.0,37.4105,37.4589,37.3524,37.4395,6283.0
2023-05-17 11:20:00,38.69,38.71,38.65,38.67,8335.0,37.4492,37.4685,37.4105,37.4298,8335.0
2023-05-17 11:30:00,38.65,38.67,38.57,38.57,7943.0,37.4105,37.4298,37.333,37.333,7943.0
2023-05-17 11:40:00,38.57,38.63,38.53,38.61,9815.0,37.333,37.3911,37.2943,37.3718,9815.0
2023-05-17 11:50:00,38.61,38.65,38.59,38.61,7900.0,37.3718,37.4105,37.3524,37.3718,7900.0
2023-05-17 12:00:00,38.6,38.67,38.59,38.64,4649.0,37.3621,37.4298,37.3524,37.4008,4649.0
2023-05-17 12:10:00,38.64,38.73,38.62,38.73,5188.0,37.4008,37.4879,37.3814,37.4879,5188.0
2023-05-17 12:20:00,38.74,38.8,38.73,38.8,4880.0,37.4976,37.5557,37.4879,37.5557,4880.0
2023-05-17 12:30:00,38.8,38.86,38.8,38.86,4802.0,37.5557,37.6137,37.5557,37.6137,4802.0
2023-05-17 12:40:00,38.87,38.89,38.83,38.88,6090.0,37.6234,37.6428,37.5847,37.6331,6090.0
2023-05-17 12:50:00,38.87,38.97,38.87,38.97,11067.0,37.6234,37.7202,37.6234,37.7202,11067.0
2023-05-17 13:00:00,38.96,38.96,38.86,38.86,6580.0,37.7105,37.7105,37.6137,37.6137,6580.0
2023-05-17 13:10:00,38.88,38.89,38.79,38.79,5483.0,37.6331,37.6428,37.546,37.546,5483.0
2023-05-17 13:20:00,38.78,38.78,38.73,38.75,5074.0,37.5363,37.5363,37.4879,37.5073,5074.0
2023-05-17 13:30:00,38.75,38.87,38.75,38.82,10335.0,37.5073,37.6234,37.5073,37.575,10335.0
2023-05-17 13:40:00,38.82,38.86,38.8,38.8,4599.0,37.575,37.6137,37.5557,37.5557,4599.0
2023-05-17 13:50:00,38.81,38.83,38.79,38.82,5767.0,37.5653,37.5847,37.546,37.575,5767.0
2023-05-17 14:00:00,38.83,38.83,38.74,38.75,4617.0,37.5847,37.5847,37.4976,37.5073,4617.0
2023-05-17 14:10:00,38.74,38.77,38.73,38.77,3866.0,37.4976,37.5266,37.4879,37.5266,3866.0
2023-05-17 14:20:00,38.8,38.81,38.76,38.81,7004.0,37.5557,37.5653,37.5169,37.5653,7004.0
2023-05-17 14:30:00,38.8,38.85,38.79,38.82,9012.0,37.5557,37.6041,37.546,37.575,9012.0
2023-05-17 14:40:00,38.83,38.86,38.83,38.85,8589.0,37.5847,37.6137,37.5847,37.6041,8589.0
2023-05-17 14:50:00,38.83,38.87,38.82,38.85,7387.0,37.5847,37.6234,37.575,37.6041,7387.0
2023-05-17 15:00:00,38.85,38.9,38.84,38.84,4779.0,37.6041,37.6525,37.5944,37.5944,4779.0
2023-05-17 15:10:00,38.84,38.87,38.82,38.86,5837.0,37.5944,37.6234,37.575,37.6137,5837.0
2023-05-17 15:20:00,38.87,38.87,38.8,38.87,6838.0,37.6234,37.6234,37.5557,37.6234,6838.0
2023-05-17 15:30:00,38.87,38.88,38.83,38.84,5929.0,37.6234,37.6331,37.5847,37.5944,5929.0
2023-05-17 15:40:00,38.84,38.96,38.84,38.91,41294.0,37.5944,37.7105,37.5944,37.6621,41294.0
2023-05-17 15:50:00,38.91,38.96,38.91,38.94,38583.0,37.6621,37.7105,37.6621,37.6912,38583.0
2023-05-18 09:30:00,38.23,38.25,37.61,37.61,133560.0,37.0039,37.0233,36.4038,36.4038,133560.0
2023-05-18 09:40:00,37.62,37.91,37.55,37.75,38571.0,36.4135,36.6942,36.3457,36.5393,38571.0
2023-05-18 09:50:00,37.86,37.93,37.78,37.93,14373.0,36.6458,36.7136,36.5684,36.7136,14373.0
2023-05-18 10:00:00,37.94,37.96,37.8,37.89,18676.0,36.7232,36.7426,36.5877,36.6748,18676.0
2023-05-18 10:10:00,37.89,38.09,37.88,38.04,21878.0,36.6748,36.8684,36.6652,36.82,21878.0
2023-05-18 10:20:00,38.03,38.09,37.87,37.88,12441.0,36.8104,36.8684,36.6555,36.6652,12441.0
2023-05-18 10:30:00,37.91,37.94,37.79,37.82,17654.0,36.6942,36.7232,36.5781,36.6071,17654.0
2023-05-18 10:40:00,37.8,37.82,37.72,37.81,43244.0,36.5877,36.6071,36.5103,36.5974,43244.0
2023-05-18 10:50:00,37.78,37.78,37.7,37.71,30542.0,36.5684,36.5684,36.4909,36.5006,30542.0
2023-05-18 11:00:00,37.71,37.71,37.59,37.64,24981.0,36.5006,36.5006,36.3845,36.4329,24981.0
2023-05-18 11:10:00,37.64,37.66,37.48,37.5,30564.0,36.4329,36.4522,36.278,36.2974,30564.0
2023-05-18 11:20:00,37.5,37.58,37.49,37.58,29010.0,36.2974,36.3748,36.2877,36.3748,29010.0
2023-05-18 11:30:00,37.57,37.74,37.57,37.71,30622.0,36.3651,36.5297,36.3651,36.5006,30622.0
2023-05-18 11:40:00,37.7,37.7,37.62,37.69,15901.0,36.4909,36.4909,36.4135,36.4813,15901.0
2023-05-18 11:50:00,37.68,37.7,37.6,37.63,18153.0,36.4716,36.4909,36.3941,36.4232,18153.0
2023-05-18 12:00:00,37.64,37.74,37.63,37.68,27324.0,36.4329,36.5297,36.4232,36.4716,27324.0
2023-05-18 12:10:00,37.67,37.7,37.63,37.68,34286.0,36.4619,36.4909,36.4232,36.4716,34286.0
2023-05-18 12:20:00,37.68,37.69,37.58,37.61,17323.0,36.4716,36.4813,36.3748,36.4038,17323.0
2023-05-18 12:30:00,37.62,37.62,37.56,37.6,16640.0,36.4135,36.4135,36.3554,36.3941,16640.0
2023-05-18 12:40:00,37.6,37.74,37.57,37.73,17238.0,36.3941,36.5297,36.3651,36.52,17238.0
2023-05-18 12:50:00,37.72,37.78,37.71,37.74,20816.0,36.5103,36.5684,36.5006,36.5297,20816.0
2023-05-18 13:00:00,37.73,37.74,37.65,37.67,7810.0,36.52,36.5297,36.4425,36.4619,7810.0
2023-05-18 13:10:00,37.65,37.67,37.63,37.65,10998.0,36.4425,36.4619,36.4232,36.4425,10998.0
2023-05-18 13:20:00,37.65,37.77,37.65,37.77,13213.0,36.4425,36.5587,36.4425,36.5587,13213.0
2023-05-18 13:30:00,37.76,37.77,37.7,37.76,21266.0,36.549,36.5587,36.4909,36.549,21266.0
2023-05-18 13:40:00,37.77,37.78,37.72,37.72,14053.0,36.5587,36.5684,36.5103,36.5103,14053.0
2023-05-18 13:50:00,37.71,37.71,37.62,37.63,10765.0,36.5006,36.5006,36.4135,36.4232,10765.0
2023-05-18 14:00:00,37.64,37.66,37.62,37.62,9711.0,36.4329,36.4522,36.4135,36.4135,9711.0
2023-05-18 14:10:00,37.62,37.66,37.61,37.63,8000.0,36.4135,36.4522,36.4038,36.4232,8000.0
2023-05-18 14:20:00,37.65,37.7,37.64,37.7,6474.0,36.4425,36.4909,36.4329,36.4909,6474.0
2023-05-18 14:30:00,37.7,37.78,37.7,37.74,11150.0,36.4909,36.5684,36.4909,36.5297,11150.0
2023-05-18 14:40:00,37.74,37.74,37.67,37.71,17705.0,36.5297,36.5297,36.4619,36.5006,17705.0
2023-05-18 14:50:00,37.71,37.75,37.71,37.73,7921.0,36.5006,36.5393,36.5006,36.52,7921.0
2023-05-18 15:00:00,37.74,37.84,37.73,37.83,11357.0,36.5297,36.6264,36.52,36.6168,11357.0
2023-05-18 15:10:00,37.84,37.86,37.78,37.8,14566.0,36.6264,36.6458,36.5684,36.5877,14566.0
2023-05-18 15:20:00,37.82,37.87,37.78,37.87,14626.0,36.6071,36.6555,36.5684,36.6555,14626.0
2023-05-18 15:30:00,37.85,37.96,37.85,37.96,13467.0,36.6361,36.7426,36.6361,36.7426,13467.0
2023-05-18 15:40:00,37.97,38.02,37.96,38.0,57383.0,36.7523,36.8007,36.7426,36.7813,57383.0
2023-05-18 15:50:00,38.01,38.02,37.89,37.92,115374.0,36.791,36.8007,36.6748,36.7039,115374.0
2023-05-19 09:30:00,38.15,38.25,37.99,38.07,81357.0,36.9265,37.0233,36.7716,36.8491,81357.0
2023-05-19 09:40:00,38.02,38.2,38.02,38.16,17217.0,36.8007,36.9749,36.8007,36.9362,17217.0
2023-05-19 09:50:00,38.15,38.16,38.06,38.08,12166.0,36.9265,36.9362,36.8394,36.8588,12166.0
2023-05-19 10:00:00,38.09,38.18,37.99,38.0,53044.0,36.8684,36.9555,36.7716,36.7813,53044.0
2023-05-19 10:10:00,38.02,38.1,37.98,37.98,22380.0,36.8007,36.8781,36.762,36.762,22380.0
2023-05-19 10:20:00,37.99,38.06,37.99,38.05,6400.0,36.7716,36.8394,36.7716,36.8297,6400.0
2023-05-19 10:30:00,38.04,38.08,38.01,38.02,10308.0,36.82,36.8588,36.791,36.8007,10308.0
2023-05-19 10:40:00,38.0,38.02,37.83,37.89,15666.0,36.7813,36.8007,36.6168,36.6748,15666.0
2023-05-19 10:50:00,37.89,37.89,37.79,37.84,8225.0,36.6748,36.6748,36.5781,36.6264,8225.0
2023-05-19 11:00:00,37.85,38.03,37.85,37.94,9600.0,36.6361,36.8104,36.6361,36.7232,9600.0
2023-05-19 11:10:00,37.96,38.74,37.93,38.74,68248.0,36.7426,37.4976,36.7136,37.4976,68248.0
2023-05-19 11:20:00,38.74,38.83,38.51,38.64,39215.0,37.4976,37.5847,37.275,37.4008,39215.0
2023-05-19 11:30:00,38.62,38.85,38.5,38.64,54819.0,37.3814,37.6041,37.2653,37.4008,54819.0
2023-05-19 11:40:00,38.62,38.64,38.33,38.33,36992.0,37.3814,37.4008,37.1007,37.1007,36992.0
2023-05-19 11:50:00,38.34,38.38,38.24,38.27,16906.0,37.1104,37.1491,37.0136,37.0427,16906.0
2023-05-19 12:00:00,38.28,38.4,38.28,38.34,18449.0,37.0523,37.1685,37.0523,37.1104,18449.0
2023-05-19 12:10:00,38.32,38.4,38.31,38.31,7594.0,37.0911,37.1685,37.0814,37.0814,7594.0
2023-05-19 12:20:00,38.32,38.49,38.32,38.49,10616.0,37.0911,37.2556,37.0911,37.2556,10616.0
2023-05-19 12:30:00,38.48,38.51,38.45,38.5,6357.0,37.2459,37.275,37.2169,37.2653,6357.0
2023-05-19 12:40:00,38.47,38.5,38.42,38.49,8179.0,37.2362,37.2653,37.1878,37.2556,8179.0
2023-05-19 12:50:00,38.48,38.55,38.48,38.51,5862.0,37.2459,37.3137,37.2459,37.275,5862.0
2023-05-19 13:00:00,38.51,38.52,38.45,38.45,5339.0,37.275,37.2846,37.2169,37.2169,5339.0
2023-05-19 13:10:00,38.46,38.46,38.31,38.34,7200.0,37.2266,37.2266,37.0814,37.1104,7200.0
2023-05-19 13:20:00,38.33,38.34,38.29,38.34,5379.0,37.1007,37.1104,37.062,37.1104,5379.0
2023-05-19 13:30:00,38.34,38.42,38.32,38.42,6164.0,37.1104,37.1878,37.0911,37.1878,6164.0
2023-05-19 13:40:00,38.42,38.45,38.38,38.42,9499.0,37.1878,37.2169,37.1491,37.1878,9499.0
2023-05-19 13:50:00,38.43,38.43,38.39,38.4,5820.0,37.1975,37.1975,37.1588,37.1685,5820.0
2023-05-19 14:00:00,38.43,38.43,38.31,38.31,10238.0,37.1975,37.1975,37.0814,37.0814,10238.0
2023-05-19 14:10:00,38.3,38.31,38.26,38.26,4242.0,37.0717,37.0814,37.033,37.033,4242.0
2023-05-19 14:20:00,38.26,38.28,38.25,38.27,5699.0,37.033,37.0523,37.0233,37.0427,5699.0
2023-05-19 14:30:00,38.27,38.27,38.2,38.21,10009.0,37.0427,37.0427,36.9749,36.9846,10009.0
2023-05-19 14:40:00,38.21,38.21,38.15,38.2,5674.0,36.9846,36.9846,36.9265,36.9749,5674.0
2023-05-19 14:50:00,38.2,38.23,38.2,38.22,6645.0,36.9749,37.0039,36.9749,36.9943,6645.0
2023-05-19 15:00:00,38.22,38.29,38.21,38.29,8247.0,36.9943,37.062,36.9846,37.062,8247.0
2023-05-19 15:10:00,38.3,38.31,38.23,38.29,5992.0,37.0717,37.0814,37.0039,37.062,5992.0
2023-05-19 15:20:00,38.29,38.3,38.26,38.27,4278.0,37.062,37.0717,37.033,37.0427,4278.0
2023-05-19 15:30:00,38.26,38.26,38.16,38.16,19365.0,37.033,37.033,36.9362,36.9362,19365.0
2023-05-19 15:40:00,38.16,38.29,38.15,38.29,45993.0,36.9362,37.062,36.9265,37.062,45993.0
2023-05-19 15:50:00,38.29,38.35,38.27,38.31,63881.0,37.062,37.1201,37.0427,37.0814,63881.0
2023-05-22 09:30:00,38.18,38.47,38.15,38.35,44228.0,36.9555,37.2362,36.9265,37.1201,44228.0
2023-05-22 09:40:00,38.36,38.38,38.2,38.21,21321.0,37.1298,37.1491,36.9749,36.9846,21321.0
2023-05-22 09:50:00,38.22,38.24,38.08,38.09,25921.0,36.9943,37.0136,36.8588,36.8684,25921.0
2023-05-22 10:00:00,38.1,38.36,38.02,38.2,36005.0,36.8781,37.1298,36.8007,36.9749,36005.0
2023-05-22 10:10:00,38.2,38.22,38.04,38.07,24540.0,36.9749,36.9943,36.82,36.8491,24540.0
2023-05-22 10:20:00,38.1,38.1,38.01,38.1,17518.0,36.8781,36.8781,36.791,36.8781,17518.0
2023-05-22 10:30:00,38.1,38.16,38.05,38.12,14688.0,36.8781,36.9362,36.8297,36.8975,14688.0
2023-05-22 10:40:00,38.12,38.17,38.09,38.1,9517.0,36.8975,36.9459,36.8684,36.8781,9517.0
2023-05-22 10:50:00,38.09,38.15,38.08,38.15,10266.0,36.8684,36.9265,36.8588,36.9265,10266.0
2023-05-22 11:00:00,38.16,38.22,38.13,38.22,7470.0,36.9362,36.9943,36.9071,36.9943,7470.0
2023-05-22 11:10:00,38.21,38.21,38.1,38.1,9623.0,36.9846,36.9846,36.8781,36.8781,9623.0
2023-05-22 11:20:00,38.1,38.12,38.04,38.08,6600.0,36.8781,36.8975,36.82,36.8588,6600.0
2023-05-22 11:30:00,38.08,38.13,38.08,38.09,3600.0,36.8588,36.9071,36.8588,36.8684,3600.0
2023-05-22 11:40:00,38.1,38.11,38.04,38.1,3301.0,36.8781,36.8878,36.82,36.8781,3301.0
2023-05-22 11:50:00,38.12,38.2,38.12,38.18,5400.0,36.8975,36.9749,36.8975,36.9555,5400.0
2023-05-22 12:00:00,38.19,38.27,38.18,38.27,5829.0,36.9652,37.0427,36.9555,37.0427,5829.0
2023-05-22 12:10:00,38.27,38.31,38.26,38.29,6159.0,37.0427,37.0814,37.033,37.062,6159.0
2023-05-22 12:20:00,38.31,38.31,38.27,38.3,3200.0,37.0814,37.0814,37.0427,37.0717,3200.0
2023-05-22 12:30:00,38.3,38.31,38.24,38.24,4200.0,37.0717,37.0814,37.0136,37.0136,4200.0
2023-05-22 12:40:00,38.25,38.26,38.19,38.19,4792.0,37.0233,37.033,36.9652,36.9652,4792.0
2023-05-22 12:50:00,38.19,38.2,38.16,38.18,2408.0,36.9652,36.9749,36.9362,36.9555,2408.0
2023-05-22 13:00:00,38.17,38.22,38.16,38.21,2205.0,36.9459,36.9943,36.9362,36.9846,2205.0
2023-05-22 13:10:00,38.23,38.35,38.23,38.23,10028.0,37.0039,37.1201,37.0039,37.0039,10028.0
2023-05-22 13:20:00,38.25,38.29,38.23,38.25,3315.0,37.0233,37.062,37.0039,37.0233,3315.0
2023-05-22 13:30:00,38.21,38.23,38.19,38.19,2600.0,36.9846,37.0039,36.9652,36.9652,2600.0
2023-05-22 13:40:00,38.21,38.21,38.19,38.21,3000.0,36.9846,36.9846,36.9652,36.9846,3000.0
2023-05-22 13:50:00,38.21,38.26,38.21,38.23,4674.0,36.9846,37.033,36.9846,37.0039,4674.0
2023-05-22 14:00:00,38.24,38.27,38.24,38.27,2500.0,37.0136,37.0427,37.0136,37.0427,2500.0
2023-05-22 14:10:00,38.27,38.28,38.27,38.27,1194.0,37.0427,37.0523,37.0427,37.0427,1194.0
2023-05-22 14:20:00,38.28,38.28,38.21,38.21,1665.0,37.0523,37.0523,36.9846,36.9846,1665.0
2023-05-22 14:30:00,38.21,38.22,38.21,38.21,2916.0,36.9846,36.9943,36.9846,36.9846,2916.0
2023-05-22 14:40:00,38.22,38.23,38.16,38.17,4820.0,36.9943,37.0039,36.9362,36.9459,4820.0
2023-05-22 14:50:00,38.18,38.18,38.11,38.11,4795.0,36.9555,36.9555,36.8878,36.8878,4795.0
2023-05-22 15:00:00,38.09,38.11,38.08,38.1,2707.0,36.8684,36.8878,36.8588,36.8781,2707.0
2023-05-22 15:10:00,38.08,38.08,38.04,38.05,12589.0,36.8588,36.8588,36.82,36.8297,12589.0
2023-05-22 15:20:00,38.05,38.05,38.0,38.01,12274.0,36.8297,36.8297,36.7813,36.791,12274.0
2023-05-22 15:30:00,38.0,38.01,37.98,37.98,6151.0,36.7813,36.791,36.762,36.762,6151.0
2023-05-22 15:40:00,37.98,37.98,37.91,37.93,27509.0,36.762,36.762,36.6942,36.7136,27509.0
2023-05-22 15:50:00,37.94,38.03,37.92,37.98,70598.0,36.7232,36.8104,36.7039,36.762,70598.0
2023-05-23 09:30:00,37.71,37.82,37.59,37.81,89402.0,36.5006,36.6071,36.3845,36.5974,89402.0
2023-05-23 09:40:00,37.82,37.95,37.69,37.73,41514.0,36.6071,36.7329,36.4813,36.52,41514.0
2023-05-23 09:50:00,37.75,38.01,37.72,37.96,37030.0,36.5393,36.791,36.5103,36.7426,37030.0
2023-05-23 10:00:00,37.96,38.13,37.9,38.12,25938.0,36.7426,36.9071,36.6845,36.8975,25938.0
2023-05-23 10:10:00,38.14,38.24,38.09,38.11,31128.0,36.9168,37.0136,36.8684,36.8878,31128.0
2023-05-23 10:20:00,38.11,38.11,37.85,37.85,20625.0,36.8878,36.8878,36.6361,36.6361,20625.0
2023-05-23 10:30:00,37.87,37.93,37.86,37.86,24270.0,36.6555,36.7136,36.6458,36.6458,24270.0
2023-05-23 10:40:00,37.86,37.93,37.86,37.93,9207.0,36.6458,36.7136,36.6458,36.7136,9207.0
2023-05-23 10:50:00,37.92,38.02,37.92,38.02,14221.0,36.7039,36.8007,36.7039,36.8007,14221.0
2023-05-23 11:00:00,38.01,38.02,37.84,37.85,13570.0,36.791,36.8007,36.6264,36.6361,13570.0
2023-05-23 11:10:00,37.86,37.9,37.81,37.81,9400.0,36.6458,36.6845,36.5974,36.5974,9400.0
2023-05-23 11:20:00,37.83,37.87,37.81,37.85,7293.0,36.6168,36.6555,36.5974,36.6361,7293.0
2023-05-23 11:30:00,37.84,37.84,37.77,37.81,16070.0,36.6264,36.6264,36.5587,36.5974,16070.0
2023-05-23 11:40:00,37.85,37.94,37.85,37.9,10442.0,36.6361,36.7232,36.6361,36.6845,10442.0
2023-05-23 11:50:00,37.89,37.89,37.82,37.82,8889.0,36.6748,36.6748,36.6071,36.6071,8889.0
2023-05-23 12:00:00,37.82,37.94,37.81,37.94,8086.0,36.6071,36.7232,36.5974,36.7232,8086.0
2023-05-23 12:10:00,37.94,37.96,37.9,37.92,5038.0,36.7232,36.7426,36.6845,36.7039,5038.0
2023-05-23 12:20:00,37.92,37.98,37.92,37.97,5137.0,36.7039,36.762,36.7039,36.7523,5137.0
2023-05-23 12:30:00,37.98,38.04,37.98,38.03,9437.0,36.762,36.82,36.762,36.8104,9437.0
2023-05-23 12:40:00,38.02,38.1,37.98,38.09,4139.0,36.8007,36.8781,36.762,36.8684,4139.0
2023-05-23 12:50:00,38.09,38.12,38.02,38.02,7500.0,36.8684,36.8975,36.8007,36.8007,7500.0
2023-05-23 13:00:00,38.04,38.09,38.04,38.09,6856.0,36.82,36.8684,36.82,36.8684,6856.0
2023-05-23 13:10:00,38.08,38.1,38.04,38.05,2200.0,36.8588,36.8781,36.82,36.8297,2200.0
2023-05-23 13:20:00,38.06,38.06,38.0,38.0,3735.0,36.8394,36.8394,36.7813,36.7813,3735.0
2023-05-23 13:30:00,38.0,38.06,38.0,38.05,5817.0,36.7813,36.8394,36.7813,36.8297,5817.0
2023-05-23 13:40:00,38.04,38.08,38.04,38.08,2100.0,36.82,36.8588,36.82,36.8588,2100.0
2023-05-23 13:50:00,38.06,38.09,38.06,38.08,3383.0,36.8394,36.8684,36.8394,36.8588,3383.0
2023-05-23 14:00:00,38.09,38.09,38.0,38.04,3413.0,36.8684,36.8684,36.7813,36.82,3413.0
2023-05-23 14:10:00,38.02,38.05,38.01,38.03,4695.0,36.8007,36.8297,36.791,36.8104,4695.0
2023-05-23 14:20:00,38.02,38.02,37.96,37.96,5638.0,36.8007,36.8007,36.7426,36.7426,5638.0
2023-05-23 14:30:00,37.95,37.99,37.94,37.96,3443.0,36.7329,36.7716,36.7232,36.7426,3443.0
2023-05-23 14:40:00,37.95,37.99,37.94,37.98,2363.0,36.7329,36.7716,36.7232,36.762,2363.0
2023-05-23 14:50:00,38.0,38.01,37.98,38.0,3614.0,36.7813,36.791,36.762,36.7813,3614.0
2023-05-23 15:00:00,38.0,38.01,37.96,37.96,3200.0,36.7813,36.791,36.7426,36.7426,3200.0
2023-05-23 15:10:00,37.96,37.98,37.92,37.93,7971.0,36.7426,36.762,36.7039,36.7136,7971.0
2023-05-23 15:20:00,37.93,37.95,37.92,37.94,6481.0,36.7136,36.7329,36.7039,36.7232,6481.0
2023-05-23 15:30:00,37.95,37.98,37.93,37.95,10726.0,36.7329,36.762,36.7136,36.7329,10726.0
2023-05-23 15:40:00,37.95,37.98,37.91,37.92,65633.0,36.7329,36.762,36.6942,36.7039,65633.0
2023-05-23 15:50:00,37.91,37.93,37.91,37.93,28498.0,36.6942,36.7136,36.6942,36.7136,28498.0
2023-05-24 09:30:00,37.95,38.03,37.64,37.72,34691.0,36.7329,36.8104,36.4329,36.5103,34691.0
2023-05-24 09:40:00,37.71,37.75,37.61,37.62,13255.0,36.5006,36.5393,36.4038,36.4135,13255.0
2023-05-24 09:50:00,37.6,37.61,37.37,37.39,18768.0,36.3941,36.4038,36.1715,36.1909,18768.0
2023-05-24 10:00:00,37.35,37.35,37.22,37.31,32389.0,36.1522,36.1522,36.0263,36.1134,32389.0
2023-05-24 10:10:00,37.31,37.33,37.2,37.2,16670.0,36.1134,36.1328,36.007,36.007,16670.0
2023-05-24 10:20:00,37.19,37.22,37.11,37.21,20597.0,35.9973,36.0263,35.9199,36.0167,20597.0
2023-05-24 10:30:00,37.2,37.38,37.16,37.33,13549.0,36.007,36.1812,35.9683,36.1328,13549.0
2023-05-24 10:40:00,37.32,37.33,37.24,37.24,7607.0,36.1231,36.1328,36.0457,36.0457,7607.0
2023-05-24 10:50:00,37.21,37.25,37.16,37.18,11624.0,36.0167,36.0554,35.9683,35.9876,11624.0
2023-05-24 11:00:00,37.17,37.18,37.08,37.11,9436.0,35.9779,35.9876,35.8908,35.9199,9436.0
2023-05-24 11:10:00,37.14,37.19,37.11,37.15,5527.0,35.9489,35.9973,35.9199,35.9586,5527.0
2023-05-24 11:20:00,37.14,37.23,37.14,37.22,5322.0,35.9489,36.036,35.9489,36.0263,5322.0
2023-05-24 11:30:00,37.21,37.28,37.2,37.23,10496.0,36.0167,36.0844,36.007,36.036,10496.0
2023-05-24 11:40:00,37.22,37.28,37.15,37.15,13767.0,36.0263,36.0844,35.9586,35.9586,13767.0
2023-05-24 11:50:00,37.13,37.13,36.99,37.12,29563.0,35.9392,35.9392,35.8037,35.9295,29563.0
2023-05-24 12:00:00,37.09,37.13,37.05,37.07,10090.0,35.9005,35.9392,35.8618,35.8811,10090.0
2023-05-24 12:10:00,37.05,37.05,36.97,37.02,20516.0,35.8618,35.8618,35.7844,35.8327,20516.0
2023-05-24 12:20:00,37.0,37.03,36.98,36.98,10575.0,35.8134,35.8424,35.794,35.794,10575.0
2023-05-24 12:30:00,36.99,36.99,36.89,36.95,11945.0,35.8037,35.8037,35.7069,35.765,11945.0
2023-05-24 12:40:00,36.96,37.02,36.93,36.93,12215.0,35.7747,35.8327,35.7456,35.7456,12215.0
2023-05-24 12:50:00,36.94,36.99,36.94,36.97,6682.0,35.7553,35.8037,35.7553,35.7844,6682.0
2023-05-24 13:00:00,36.95,36.98,36.91,36.97,12364.0,35.765,35.794,35.7263,35.7844,12364.0
2023-05-24 13:10:00,36.96,37.01,36.94,36.97,7744.0,35.7747,35.8231,35.7553,35.7844,7744.0
2023-05-24 13:20:00,36.97,37.04,36.97,36.99,10914.0,35.7844,35.8521,35.7844,35.8037,10914.0
2023-05-24 13:30:00,37.01,37.03,36.95,36.96,9972.0,35.8231,35.8424,35.765,35.7747,9972.0
2023-05-24 13:40:00,36.95,36.96,36.93,36.93,11518.0,35.765,35.7747,35.7456,35.7456,11518.0
2023-05-24 13:50:00,36.94,36.95,36.87,36.87,9552.0,35.7553,35.765,35.6876,35.6876,9552.0
2023-05-24 14:00:00,36.87,37.0,36.83,36.88,30308.0,35.6876,35.8134,35.6488,35.6972,30308.0
2023-05-24 14:10:00,36.87,36.97,36.87,36.95,13110.0,35.6876,35.7844,35.6876,35.765,13110.0
2023-05-24 14:20:00,36.96,36.96,36.84,36.86,10590.0,35.7747,35.7747,35.6585,35.6779,10590.0
2023-05-24 14:30:00,36.85,36.88,36.85,36.86,7840.0,35.6682,35.6972,35.6682,35.6779,7840.0
2023-05-24 14:40:00,36.88,36.93,36.88,36.91,10053.0,35.6972,35.7456,35.6972,35.7263,10053.0
2023-05-24 14:50:00,36.91,36.91,36.76,36.76,16369.0,35.7263,35.7263,35.5811,35.5811,16369.0
2023-05-24 15:00:00,36.76,36.78,36.73,36.74,7291.0,35.5811,35.6004,35.552,35.5617,7291.0
2023-05-24 15:10:00,36.75,36.79,36.74,36.78,6895.0,35.5714,35.6101,35.5617,35.6004,6895.0
2023-05-24 15:20:00,36.78,36.87,36.78,36.87,13996.0,35.6004,35.6876,35.6004,35.6876,13996.0
2023-05-24 15:30:00,36.88,36.95,36.88,36.93,17847.0,35.6972,35.765,35.6972,35.7456,17847.0
2023-05-24 15:40:00,36.93,36.95,36.85,36.94,47518.0,35.7456,35.765,35.6682,35.7553,47518.0
2023-05-24 15:50:00,36.93,36.93,36.84,36.86,66989.0,35.7456,35.7456,35.6585,35.6779,66989.0
2023-05-25 09:30:00,36.58,36.65,36.23,36.31,84916.0,35.4069,35.4746,35.0681,35.1455,84916.0
2023-05-25 09:40:00,36.31,36.39,36.2,36.38,35510.0,35.1455,35.223,35.039,35.2133,35510.0
2023-05-25 09:50:00,36.38,36.47,36.31,36.33,14697.0,35.2133,35.3004,35.1455,35.1649,14697.0
2023-05-25 10:00:00,36.34,36.5,36.32,36.45,18239.0,35.1746,35.3294,35.1552,35.281,18239.0
2023-05-25 10:10:00,36.42,36.44,36.32,36.38,12283.0,35.252,35.2713,35.1552,35.2133,12283.0
2023-05-25 10:20:00,36.4,36.44,36.26,36.28,17498.0,35.2326,35.2713,35.0971,35.1165,17498.0
2023-05-25 10:30:00,36.25,36.37,36.21,36.29,19788.0,35.0874,35.2036,35.0487,35.1262,19788.0
2023-05-25 10:40:00,36.3,36.32,36.23,36.24,13594.0,35.1358,35.1552,35.0681,35.0778,13594.0
2023-05-25 10:50:00,36.23,36.23,36.18,36.2,12676.0,35.0681,35.0681,35.0197,35.039,12676.0
2023-05-25 11:00:00,36.2,36.22,36.16,36.18,13108.0,35.039,35.0584,35.0003,35.0197,13108.0
2023-05-25 11:10:00,36.15,36.18,36.12,36.15,12980.0,34.9906,35.0197,34.9616,34.9906,12980.0
2023-05-25 11:20:00,36.16,36.18,36.06,36.06,13645.0,35.0003,35.0197,34.9035,34.9035,13645.0
2023-05-25 11:30:00,36.06,36.06,35.99,35.99,25579.0,34.9035,34.9035,34.8358,34.8358,25579.0
2023-05-25 11:40:00,35.99,36.04,35.97,36.02,17376.0,34.8358,34.8842,34.8164,34.8648,17376.0
2023-05-25 11:50:00,36.02,36.06,36.0,36.06,13470.0,34.8648,34.9035,34.8455,34.9035,13470.0
2023-05-25 12:00:00,36.07,36.14,36.06,36.14,13248.0,34.9132,34.981,34.9035,34.981,13248.0
2023-05-25 12:10:00,36.14,36.14,36.03,36.04,11036.0,34.981,34.981,34.8745,34.8842,11036.0
2023-05-25 12:20:00,36.04,36.06,36.0,36.06,8157.0,34.8842,34.9035,34.8455,34.9035,8157.0
2023-05-25 12:30:00,36.05,36.18,36.05,36.15,7972.0,34.8939,35.0197,34.8939,34.9906,7972.0
2023-05-25 12:40:00,36.14,36.19,36.13,36.13,8546.0,34.981,35.0294,34.9713,34.9713,8546.0
2023-05-25 12:50:00,36.12,36.12,36.03,36.03,8068.0,34.9616,34.9616,34.8745,34.8745,8068.0
2023-05-25 13:00:00,36.03,36.05,36.01,36.04,8113.0,34.8745,34.8939,34.8551,34.8842,8113.0
2023-05-25 13:10:00,36.05,36.1,36.05,36.09,5950.0,34.8939,34.9423,34.8939,34.9326,5950.0
2023-05-25 13:20:00,36.09,36.1,36.06,36.07,6429.0,34.9326,34.9423,34.9035,34.9132,6429.0
2023-05-25 13:30:00,36.06,36.1,36.01,36.01,5740.0,34.9035,34.9423,34.8551,34.8551,5740.0
2023-05-25 13:40:00,36.01,36.03,35.96,35.96,11696.0,34.8551,34.8745,34.8067,34.8067,11696.0
2023-05-25 13:50:00,35.96,35.98,35.84,35.86,69570.0,34.8067,34.8261,34.6906,34.7099,69570.0
2023-05-25 14:00:00,35.85,35.89,35.8,35.8,18667.0,34.7003,34.739,34.6519,34.6519,18667.0
2023-05-25 14:10:00,35.81,35.91,35.79,35.89,21721.0,34.6616,34.7583,34.6422,34.739,21721.0
2023-05-25 14:20:00,35.89,36.01,35.89,36.0,16544.0,34.739,34.8551,34.739,34.8455,16544.0
2023-05-25 14:30:00,36.0,36.03,35.88,35.88,10649.0,34.8455,34.8745,34.7293,34.7293,10649.0
2023-05-25 14:40:00,35.88,35.9,35.83,35.89,9558.0,34.7293,34.7487,34.6809,34.739,9558.0
2023-05-25 14:50:00,35.88,35.88,35.85,35.87,5433.0,34.7293,34.7293,34.7003,34.7196,5433.0
2023-05-25 15:00:00,35.87,35.91,35.87,35.91,18322.0,34.7196,34.7583,34.7196,34.7583,18322.0
2023-05-25 15:10:00,35.91,35.92,35.88,35.9,7355.0,34.7583,34.768,34.7293,34.7487,7355.0
2023-05-25 15:20:00,35.91,35.98,35.91,35.95,21669.0,34.7583,34.8261,34.7583,34.7971,21669.0
2023-05-25 15:30:00,35.95,35.98,35.91,35.92,24100.0,34.7971,34.8261,34.7583,34.768,24100.0
2023-05-25 15:40:00,35.94,36.05,35.93,36.01,69714.0,34.7874,34.8939,34.7777,34.8551,69714.0
2023-05-25 15:50:00,36.01,36.07,35.96,36.06,121239.0,34.8551,34.9132,34.8067,34.9035,121239.0
2023-05-26 09:30:00,36.56,36.67,36.36,36.46,47502.0,35.3875,35.494,35.1939,35.2907,47502.0
2023-05-26 09:40:00,36.48,36.65,36.41,36.42,17477.0,35.3101,35.4746,35.2423,35.252,17477.0
2023-05-26 09:50:00,36.42,36.42,36.28,36.28,15376.0,35.252,35.252,35.1165,35.1165,15376.0
2023-05-26 10:00:00,36.29,36.5,36.29,36.46,36546.0,35.1262,35.3294,35.1262,35.2907,36546.0
2023-05-26 10:10:00,36.46,36.52,36.4,36.44,21298.0,35.2907,35.3488,35.2326,35.2713,21298.0
2023-05-26 10:20:00,36.41,36.61,36.4,36.53,12307.0,35.2423,35.4359,35.2326,35.3585,12307.0
2023-05-26 10:30:00,36.54,36.55,36.19,36.28,33681.0,35.3681,35.3778,35.0294,35.1165,33681.0
2023-05-26 10:40:00,36.26,36.28,36.13,36.21,17335.0,35.0971,35.1165,34.9713,35.0487,17335.0
2023-05-26 10:50:00,36.24,36.24,36.12,36.18,13672.0,35.0778,35.0778,34.9616,35.0197,13672.0
2023-05-26 11:00:00,36.17,36.2,36.14,36.18,21568.0,35.01,35.039,34.981,35.0197,21568.0
2023-05-26 11:10:00,36.16,36.16,36.02,36.11,37518.0,35.0003,35.0003,34.8648,34.9519,37518.0
2023-05-26 11:20:00,36.12,36.2,36.09,36.16,7505.0,34.9616,35.039,34.9326,35.0003,7505.0
2023-05-26 11:30:00,36.18,36.23,36.16,36.2,5135.0,35.0197,35.0681,35.0003,35.039,5135.0
2023-05-26 11:40:00,36.2,36.31,36.2,36.31,5981.0,35.039,35.1455,35.039,35.1455,5981.0
2023-05-26 11:50:00,36.28,36.28,36.24,36.25,5116.0,35.1165,35.1165,35.0778,35.0874,5116.0
2023-05-26 12:00:00,36.27,36.37,36.27,36.36,9400.0,35.1068,35.2036,35.1068,35.1939,9400.0
2023-05-26 12:10:00,36.37,36.37,36.32,36.34,6039.0,35.2036,35.2036,35.1552,35.1746,6039.0
2023-05-26 12:20:00,36.34,36.38,36.33,36.33,3554.0,35.1746,35.2133,35.1649,35.1649,3554.0
2023-05-26 12:30:00,36.34,36.35,36.31,36.32,3000.0,35.1746,35.1842,35.1455,35.1552,3000.0
2023-05-26 12:40:00,36.33,36.35,36.31,36.33,1857.0,35.1649,35.1842,35.1455,35.1649,1857.0
2023-05-26 12:50:00,36.32,36.36,36.29,36.32,2400.0,35.1552,35.1939,35.1262,35.1552,2400.0
2023-05-26 13:00:00,36.32,36.32,36.28,36.29,1999.0,35.1552,35.1552,35.1165,35.1262,1999.0
2023-05-26 13:10:00,36.29,36.35,36.29,36.34,2800.0,35.1262,35.1842,35.1262,35.1746,2800.0
2023-05-26 13:20:00,36.32,36.33,36.26,36.26,7198.0,35.1552,35.1649,35.0971,35.0971,7198.0
2023-05-26 13:30:00,36.26,36.26,36.22,36.23,4441.0,35.0971,35.0971,35.0584,35.0681,4441.0
2023-05-26 13:40:00,36.23,36.23,36.17,36.21,7508.0,35.0681,35.0681,35.01,35.0487,7508.0
2023-05-26 13:50:00,36.2,36.25,36.2,36.24,7677.0,35.039,35.0874,35.039,35.0778,7677.0
2023-05-26 14:00:00,36.24,36.28,36.2,36.22,4563.0,35.0778,35.1165,35.039,35.0584,4563.0
2023-05-26 14:10:00,36.23,36.27,36.23,36.27,1900.0,35.0681,35.1068,35.0681,35.1068,1900.0
2023-05-26 14:20:00,36.29,36.29,36.25,36.26,2875.0,35.1262,35.1262,35.0874,35.0971,2875.0
2023-05-26 14:30:00,36.27,36.29,36.26,36.26,3998.0,35.1068,35.1262,35.0971,35.0971,3998.0
2023-05-26 14:40:00,36.25,36.26,36.23,36.23,7896.0,35.0874,35.0971,35.0681,35.0681,7896.0
2023-05-26 14:50:00,36.23,36.3,36.22,36.29,7462.0,35.0681,35.1358,35.0584,35.1262,7462.0
2023-05-26 15:00:00,36.29,36.32,36.27,36.3,2800.0,35.1262,35.1552,35.1068,35.1358,2800.0
2023-05-26 15:10:00,36.28,36.31,36.27,36.31,4330.0,35.1165,35.1455,35.1068,35.1455,4330.0
2023-05-26 15:20:00,36.29,36.29,36.26,36.27,6123.0,35.1262,35.1262,35.0971,35.1068,6123.0
2023-05-26 15:30:00,36.27,36.28,36.24,36.26,14790.0,35.1068,35.1165,35.0778,35.0971,14790.0
2023-05-26 15:40:00,36.26,36.33,36.26,36.27,33059.0,35.0971,35.1649,35.0971,35.1068,33059.0
2023-05-26 15:50:00,36.28,36.32,36.25,36.32,45671.0,35.1165,35.1552,35.0874,35.1552,45671.0
2023-05-30 09:30:00,36.63,36.63,36.42,36.47,52097.0,35.4553,35.4553,35.252,35.3004,52097.0
2023-05-30 09:40:00,36.48,36.58,36.46,36.52,47383.0,35.3101,35.4069,35.2907,35.3488,47383.0
2023-05-30 09:50:00,36.5,36.59,36.45,36.51,13594.0,35.3294,35.4165,35.281,35.3391,13594.0
2023-05-30 10:00:00,36.5,36.5,36.29,36.49,40504.0,35.3294,35.3294,35.1262,35.3197,40504.0
2023-05-30 10:10:00,36.49,36.52,36.25,36.27,20954.0,35.3197,35.3488,35.0874,35.1068,20954.0
2023-05-30 10:20:00,36.31,36.35,36.2,36.33,16810.0,35.1455,35.1842,35.039,35.1649,16810.0
2023-05-30 10:30:00,36.32,36.47,36.32,36.41,21246.0,35.1552,35.3004,35.1552,35.2423,21246.0
2023-05-30 10:40:00,36.42,36.44,36.21,36.24,18280.0,35.252,35.2713,35.0487,35.0778,18280.0
2023-05-30 10:50:00,36.26,36.34,36.26,36.3,11259.0,35.0971,35.1746,35.0971,35.1358,11259.0
2023-05-30 11:00:00,36.32,36.36,36.25,36.35,8254.0,35.1552,35.1939,35.0874,35.1842,8254.0
2023-05-30 11:10:00,36.35,36.45,36.33,36.45,7501.0,35.1842,35.281,35.1649,35.281,7501.0
2023-05-30 11:20:00,36.46,36.64,36.45,36.64,19457.0,35.2907,35.4649,35.281,35.4649,19457.0
2023-05-30 11:30:00,36.66,36.8,36.66,36.8,16696.0,35.4843,35.6198,35.4843,35.6198,16696.0
2023-05-30 11:40:00,36.81,36.86,36.76,36.77,18768.0,35.6295,35.6779,35.5811,35.5908,18768.0
2023-05-30 11:50:00,36.76,36.76,36.69,36.76,22403.0,35.5811,35.5811,35.5133,35.5811,22403.0
2023-05-30 12:00:00,36.77,36.79,36.75,36.78,10027.0,35.5908,35.6101,35.5714,35.6004,10027.0
2023-05-30 12:10:00,36.78,36.78,36.63,36.64,4612.0,35.6004,35.6004,35.4553,35.4649,4612.0
2023-05-30 12:20:00,36.63,36.64,36.57,36.57,3942.0,35.4553,35.4649,35.3972,35.3972,3942.0
2023-05-30 12:30:00,36.57,36.61,36.56,36.56,5683.0,35.3972,35.4359,35.3875,35.3875,5683.0
2023-05-30 12:40:00,36.53,36.53,36.42,36.43,4484.0,35.3585,35.3585,35.252,35.2617,4484.0
2023-05-30 12:50:00,36.44,36.47,36.4,36.4,3439.0,35.2713,35.3004,35.2326,35.2326,3439.0
2023-05-30 13:00:00,36.4,36.4,36.31,36.35,5804.0,35.2326,35.2326,35.1455,35.1842,5804.0
2023-05-30 13:10:00,36.36,36.4,36.34,36.4,3904.0,35.1939,35.2326,35.1746,35.2326,3904.0
2023-05-30 13:20:00,36.39,36.4,36.32,36.34,5193.0,35.223,35.2326,35.1552,35.1746,5193.0
2023-05-30 13:30:00,36.32,36.35,36.32,36.35,3637.0,35.1552,35.1842,35.1552,35.1842,3637.0
2023-05-30 13:40:00,36.35,36.35,36.31,36.33,4386.0,35.1842,35.1842,35.1455,35.1649,4386.0
2023-05-30 13:50:00,36.34,36.34,36.31,36.31,1972.0,35.1746,35.1746,35.1455,35.1455,1972.0
2023-05-30 14:00:00,36.31,36.31,36.29,36.3,5733.0,35.1455,35.1455,35.1262,35.1358,5733.0
2023-05-30 14:10:00,36.29,36.32,36.26,36.32,6549.0,35.1262,35.1552,35.0971,35.1552,6549.0
2023-05-30 14:20:00,36.33,36.34,36.3,36.3,3325.0,35.1649,35.1746,35.1358,35.1358,3325.0
2023-05-30 14:30:00,36.31,36.31,36.26,36.27,6289.0,35.1455,35.1455,35.0971,35.1068,6289.0
2023-05-30 14:40:00,36.28,36.36,36.28,36.36,6600.0,35.1165,35.1939,35.1165,35.1939,6600.0
2023-05-30 14:50:00,36.37,36.38,36.31,36.31,5847.0,35.2036,35.2133,35.1455,35.1455,5847.0
2023-05-30 15:00:00,36.31,36.36,36.29,36.36,9037.0,35.1455,35.1939,35.1262,35.1939,9037.0
2023-05-30 15:10:00,36.37,36.4,36.35,36.39,8217.0,35.2036,35.2326,35.1842,35.223,8217.0
2023-05-30 15:20:00,36.38,36.38,36.34,36.34,3259.0,35.2133,35.2133,35.1746,35.1746,3259.0
2023-05-30 15:30:00,36.33,36.36,36.31,36.36,8483.0,35.1649,35.1939,35.1455,35.1939,8483.0
2023-05-30 15:40:00,36.37,36.46,36.37,36.46,19948.0,35.2036,35.2907,35.2036,35.2907,19948.0
2023-05-30 15:50:00,36.46,36.47,36.4,36.41,57170.0,35.2907,35.3004,35.2326,35.2423,57170.0
2023-05-31 09:30:00,36.48,36.55,36.38,36.49,45084.0,35.3101,35.3778,35.2133,35.3197,45084.0
2023-05-31 09:40:00,36.46,36.99,36.45,36.95,61697.0,35.2907,35.8037,35.281,35.765,61697.0
2023-05-31 09:50:00,36.97,37.09,36.81,36.83,52699.0,35.7844,35.9005,35.6295,35.6488,52699.0
2023-05-31 10:00:00,36.89,36.9,36.49,36.74,64613.0,35.7069,35.7166,35.3197,35.5617,64613.0
2023-05-31 10:10:00,36.73,36.76,36.54,36.69,19815.0,35.552,35.5811,35.3681,35.5133,19815.0
2023-05-31 10:20:00,36.68,36.82,36.68,36.76,23998.0,35.5037,35.6392,35.5037,35.5811,23998.0
2023-05-31 10:30:00,36.78,37.09,36.78,37.09,26868.0,35.6004,35.9005,35.6004,35.9005,26868.0
2023-05-31 10:40:00,37.09,37.22,37.06,37.1,24473.0,35.9005,36.0263,35.8715,35.9102,24473.0
2023-05-31 10:50:00,37.06,37.26,37.06,37.2,24714.0,35.8715,36.0651,35.8715,36.007,24714.0
2023-05-31 11:00:00,37.17,37.27,37.17,37.26,16630.0,35.9779,36.0747,35.9779,36.0651,16630.0
2023-05-31 11:10:00,37.22,37.36,37.22,37.35,19355.0,36.0263,36.1618,36.0263,36.1522,19355.0
2023-05-31 11:20:00,37.37,37.47,37.37,37.45,20818.0,36.1715,36.2683,36.1715,36.249,20818.0
2023-05-31 11:30:00,37.45,37.49,37.3,37.45,25683.0,36.249,36.2877,36.1038,36.249,25683.0
2023-05-31 11:40:00,37.45,37.55,37.43,37.55,35090.0,36.249,36.3457,36.2296,36.3457,35090.0
2023-05-31 11:50:00,37.56,37.57,37.34,37.35,13838.0,36.3554,36.3651,36.1425,36.1522,13838.0
2023-05-31 12:00:00,37.36,37.48,37.36,37.39,11176.0,36.1618,36.278,36.1618,36.1909,11176.0
2023-05-31 12:10:00,37.39,37.39,37.15,37.18,17422.0,36.1909,36.1909,35.9586,35.9876,17422.0
2023-05-31 12:20:00,37.17,37.22,37.12,37.22,15812.0,35.9779,36.0263,35.9295,36.0263,15812.0
2023-05-31 12:30:00,37.24,37.25,37.13,37.13,14366.0,36.0457,36.0554,35.9392,35.9392,14366.0
2023-05-31 12:40:00,37.14,37.29,37.14,37.29,15742.0,35.9489,36.0941,35.9489,36.0941,15742.0
2023-05-31 12:50:00,37.23,37.25,37.18,37.25,12212.0,36.036,36.0554,35.9876,36.0554,12212.0
2023-05-31 13:00:00,37.26,37.29,37.22,37.22,8844.0,36.0651,36.0941,36.0263,36.0263,8844.0
2023-05-31 13:10:00,37.2,37.24,37.15,37.15,12171.0,36.007,36.0457,35.9586,35.9586,12171.0
2023-05-31 13:20:00,37.14,37.17,37.1,37.15,12740.0,35.9489,35.9779,35.9102,35.9586,12740.0
2023-05-31 13:30:00,37.14,37.31,37.14,37.31,11894.0,35.9489,36.1134,35.9489,36.1134,11894.0
2023-05-31 13:40:00,37.32,37.42,37.31,37.4,22094.0,36.1231,36.2199,36.1134,36.2006,22094.0
2023-05-31 13:50:00,37.38,37.39,37.36,37.37,16855.0,36.1812,36.1909,36.1618,36.1715,16855.0
2023-05-31 14:00:00,37.36,37.37,37.29,37.31,9181.0,36.1618,36.1715,36.0941,36.1134,9181.0
2023-05-31 14:10:00,37.28,37.36,37.28,37.32,22392.0,36.0844,36.1618,36.0844,36.1231,22392.0
2023-05-31 14:20:00,37.31,37.34,37.27,37.27,12072.0,36.1134,36.1425,36.0747,36.0747,12072.0
2023-05-31 14:30:00,37.27,37.27,37.16,37.16,11259.0,36.0747,36.0747,35.9683,35.9683,11259.0
2023-05-31 14:40:00,37.16,37.17,37.08,37.08,15136.0,35.9683,35.9779,35.8908,35.8908,15136.0
2023-05-31 14:50:00,37.08,37.09,37.05,37.07,11376.0,35.8908,35.9005,35.8618,35.8811,11376.0
2023-05-31 15:00:00,37.04,37.05,36.93,36.97,15527.0,35.8521,35.8618,35.7456,35.7844,15527.0
2023-05-31 15:10:00,36.96,37.02,36.95,36.97,15150.0,35.7747,35.8327,35.765,35.7844,15150.0
2023-05-31 15:20:00,36.97,37.02,36.96,36.99,12816.0,35.7844,35.8327,35.7747,35.8037,12816.0
2023-05-31 15:30:00,36.99,37.08,36.99,37.05,12053.0,35.8037,35.8908,35.8037,35.8618,12053.0
2023-05-31 15:40:00,37.04,37.12,37.01,37.11,51706.0,35.8521,35.9295,35.8231,35.9199,51706.0
2023-05-31 15:50:00,37.11,37.26,37.08,37.22,224067.0,35.9199,36.0651,35.8908,36.0263,224067.0
2023-06-01 09:30:00,37.39,37.59,37.34,37.57,75017.0,36.1909,36.3845,36.1425,36.3651,75017.0
2023-06-01 09:40:00,37.57,37.8,37.5,37.73,49039.0,36.3651,36.5877,36.2974,36.52,49039.0
2023-06-01 09:50:00,37.73,37.81,37.69,37.73,20757.0,36.52,36.5974,36.4813,36.52,20757.0
2023-06-01 10:00:00,37.73,38.0,37.66,37.68,44196.0,36.52,36.7813,36.4522,36.4716,44196.0
2023-06-01 10:10:00,37.71,37.76,37.61,37.62,24429.0,36.5006,36.549,36.4038,36.4135,24429.0
2023-06-01 10:20:00,37.62,37.76,37.59,37.71,9676.0,36.4135,36.549,36.3845,36.5006,9676.0
2023-06-01 10:30:00,37.69,37.81,37.67,37.8,15915.0,36.4813,36.5974,36.4619,36.5877,15915.0
2023-06-01 10:40:00,37.78,38.01,37.78,38.01,19592.0,36.5684,36.791,36.5684,36.791,19592.0
2023-06-01 10:50:00,37.98,38.11,37.95,38.03,10375.0,36.762,36.8878,36.7329,36.8104,10375.0
2023-06-01 11:00:00,38.03,38.32,38.01,38.3,33630.0,36.8104,37.0911,36.791,37.0717,33630.0
2023-06-01 11:10:00,38.29,38.47,38.27,38.45,13683.0,37.062,37.2362,37.0427,37.2169,13683.0
2023-06-01 11:20:00,38.45,38.63,38.44,38.62,16931.0,37.2169,37.3911,37.2072,37.3814,16931.0
2023-06-01 11:30:00,38.61,38.86,38.61,38.82,31428.0,37.3718,37.6137,37.3718,37.575,31428.0
2023-06-01 11:40:00,38.83,38.86,38.69,38.69,25741.0,37.5847,37.6137,37.4492,37.4492,25741.0
2023-06-01 11:50:00,38.68,38.88,38.68,38.81,13089.0,37.4395,37.6331,37.4395,37.5653,13089.0
2023-06-01 12:00:00,38.82,38.82,38.61,38.66,19802.0,37.575,37.575,37.3718,37.4202,19802.0
2023-06-01 12:10:00,38.66,38.76,38.63,38.67,17579.0,37.4202,37.5169,37.3911,37.4298,17579.0
2023-06-01 12:20:00,38.63,38.64,38.56,38.63,20668.0,37.3911,37.4008,37.3234,37.3911,20668.0
2023-06-01 12:30:00,38.63,38.67,38.57,38.6,12896.0,37.3911,37.4298,37.333,37.3621,12896.0
2023-06-01 12:40:00,38.62,38.63,38.54,38.54,11663.0,37.3814,37.3911,37.304,37.304,11663.0
2023-06-01 12:50:00,38.55,38.62,38.53,38.55,8914.0,37.3137,37.3814,37.2943,37.3137,8914.0
2023-06-01 13:00:00,38.53,38.53,38.4,38.44,30687.0,37.2943,37.2943,37.1685,37.2072,30687.0
2023-06-01 13:10:00,38.45,38.48,38.4,38.45,17337.0,37.2169,37.2459,37.1685,37.2169,17337.0
2023-06-01 13:20:00,38.45,38.58,38.44,38.58,9687.0,37.2169,37.3427,37.2072,37.3427,9687.0
2023-06-01 13:30:00,38.53,38.55,38.49,38.55,4650.0,37.2943,37.3137,37.2556,37.3137,4650.0
2023-06-01 13:40:00,38.56,38.56,38.54,38.54,7177.0,37.3234,37.3234,37.304,37.304,7177.0
2023-06-01 13:50:00,38.54,38.6,38.53,38.6,29381.0,37.304,37.3621,37.2943,37.3621,29381.0
2023-06-01 14:00:00,38.59,38.6,38.49,38.52,10567.0,37.3524,37.3621,37.2556,37.2846,10567.0
2023-06-01 14:10:00,38.52,38.53,38.44,38.44,10045.0,37.2846,37.2943,37.2072,37.2072,10045.0
2023-06-01 14:20:00,38.44,38.46,38.41,38.45,7697.0,37.2072,37.2266,37.1782,37.2169,7697.0
2023-06-01 14:30:00,38.45,38.46,38.4,38.4,6350.0,37.2169,37.2266,37.1685,37.1685,6350.0
2023-06-01 14:40:00,38.4,38.42,38.37,38.41,8952.0,37.1685,37.1878,37.1395,37.1782,8952.0
2023-06-01 14:50:00,38.41,38.42,38.34,38.34,12709.0,37.1782,37.1878,37.1104,37.1104,12709.0
2023-06-01 15:00:00,38.35,38.38,38.3,38.36,19058.0,37.1201,37.1491,37.0717,37.1298,19058.0
2023-06-01 15:10:00,38.36,38.42,38.34,38.42,19797.0,37.1298,37.1878,37.1104,37.1878,19797.0
2023-06-01 15:20:00,38.4,38.46,38.4,38.46,21106.0,37.1685,37.2266,37.1685,37.2266,21106.0
2023-06-01 15:30:00,38.45,38.54,38.45,38.47,23965.0,37.2169,37.304,37.2169,37.2362,23965.0
2023-06-01 15:40:00,38.47,38.53,38.43,38.5,73477.0,37.2362,37.2943,37.1975,37.2653,73477.0
2023-06-01 15:50:00,38.5,38.53,38.47,38.51,103040.0,37.2653,37.2943,37.2362,37.275,103040.0
2023-06-02 09:30:00,38.3,38.78,38.24,38.24,106990.0,37.0717,37.5363,37.0136,37.0136,106990.0
2023-06-02 09:40:00,38.23,38.35,38.07,38.07,38924.0,37.0039,37.1201,36.8491,36.8491,38924.0
2023-06-02 09:50:00,38.06,38.18,37.98,38.06,31882.0,36.8394,36.9555,36.762,36.8394,31882.0
2023-06-02 10:00:00,38.07,38.12,37.9,37.91,23134.0,36.8491,36.8975,36.6845,36.6942,23134.0
2023-06-02 10:10:00,37.91,38.11,37.89,38.03,31593.0,36.6942,36.8878,36.6748,36.8104,31593.0
2023-06-02 10:20:00,38.0,38.1,37.89,37.94,22228.0,36.7813,36.8781,36.6748,36.7232,22228.0
2023-06-02 10:30:00,37.94,38.14,37.94,38.12,15955.0,36.7232,36.9168,36.7232,36.8975,15955.0
2023-06-02 10:40:00,38.14,38.25,38.07,38.07,14775.0,36.9168,37.0233,36.8491,36.8491,14775.0
2023-06-02 10:50:00,38.08,38.08,37.93,37.97,11748.0,36.8588,36.8588,36.7136,36.7523,11748.0
2023-06-02 11:00:00,38.0,38.0,37.87,37.9,12706.0,36.7813,36.7813,36.6555,36.6845,12706.0
2023-06-02 11:10:00,37.88,38.0,37.83,37.99,10104.0,36.6652,36.7813,36.6168,36.7716,10104.0
2023-06-02 11:20:00,37.99,38.1,37.94,38.07,16098.0,36.7716,36.8781,36.7232,36.8491,16098.0
2023-06-02 11:30:00,38.08,38.08,37.97,37.97,5497.0,36.8588,36.8588,36.7523,36.7523,5497.0
2023-06-02 11:40:00,37.98,38.02,37.9,37.9,8283.0,36.762,36.8007,36.6845,36.6845,8283.0
2023-06-02 11:50:00,37.89,37.9,37.84,37.9,7398.0,36.6748,36.6845,36.6264,36.6845,7398.0
2023-06-02 12:00:00,37.89,37.92,37.79,37.79,15778.0,36.6748,36.7039,36.5781,36.5781,15778.0
2023-06-02 12:10:00,37.78,37.79,37.64,37.75,16754.0,36.5684,36.5781,36.4329,36.5393,16754.0
2023-06-02 12:20:00,37.75,37.87,37.75,37.78,10184.0,36.5393,36.6555,36.5393,36.5684,10184.0
2023-06-02 12:30:00,37.79,37.79,37.64,37.64,33188.0,36.5781,36.5781,36.4329,36.4329,33188.0
2023-06-02 12:40:00,37.64,37.64,37.46,37.46,39336.0,36.4329,36.4329,36.2586,36.2586,39336.0
2023-06-02 12:50:00,37.49,37.49,37.42,37.44,14921.0,36.2877,36.2877,36.2199,36.2393,14921.0
2023-06-02 13:00:00,37.44,37.54,37.44,37.51,10051.0,36.2393,36.3361,36.2393,36.307,10051.0
2023-06-02 13:10:00,37.5,37.5,37.43,37.43,7986.0,36.2974,36.2974,36.2296,36.2296,7986.0
2023-06-02 13:20:00,37.45,37.46,37.37,37.45,29497.0,36.249,36.2586,36.1715,36.249,29497.0
2023-06-02 13:30:00,37.45,37.49,37.39,37.4,9496.0,36.249,36.2877,36.1909,36.2006,9496.0
2023-06-02 13:40:00,37.4,37.41,37.38,37.38,14254.0,36.2006,36.2102,36.1812,36.1812,14254.0
2023-06-02 13:50:00,37.37,37.37,37.26,37.27,34189.0,36.1715,36.1715,36.0651,36.0747,34189.0
2023-06-02 14:00:00,37.26,37.3,37.24,37.29,13954.0,36.0651,36.1038,36.0457,36.0941,13954.0
2023-06-02 14:10:00,37.26,37.37,37.26,37.34,9957.0,36.0651,36.1715,36.0651,36.1425,9957.0
2023-06-02 14:20:00,37.36,37.36,37.28,37.34,9329.0,36.1618,36.1618,36.0844,36.1425,9329.0
2023-06-02 14:30:00,37.36,37.48,37.35,37.47,12638.0,36.1618,36.278,36.1522,36.2683,12638.0
2023-06-02 14:40:00,37.47,37.48,37.39,37.4,13450.0,36.2683,36.278,36.1909,36.2006,13450.0
2023-06-02 14:50:00,37.39,37.41,37.36,37.39,10614.0,36.1909,36.2102,36.1618,36.1909,10614.0
2023-06-02 15:00:00,37.39,37.42,37.36,37.36,17434.0,36.1909,36.2199,36.1618,36.1618,17434.0
2023-06-02 15:10:00,37.37,37.44,37.37,37.44,10706.0,36.1715,36.2393,36.1715,36.2393,10706.0
2023-06-02 15:20:00,37.45,37.52,37.41,37.44,26966.0,36.249,36.3167,36.2102,36.2393,26966.0
2023-06-02 15:30:00,37.43,37.44,37.41,37.42,17095.0,36.2296,36.2393,36.2102,36.2199,17095.0
2023-06-02 15:40:00,37.41,37.51,37.4,37.51,50614.0,36.2102,36.307,36.2006,36.307,50614.0
2023-06-02 15:50:00,37.51,37.63,37.49,37.6,74256.0,36.307,36.4232,36.2877,36.3941,74256.0
2023-06-05 09:30:00,37.53,37.56,37.41,37.46,37500.0,36.3264,36.3554,36.2102,36.2586,37500.0
2023-06-05 09:40:00,37.47,37.53,37.39,37.48,20470.0,36.2683,36.3264,36.1909,36.278,20470.0
2023-06-05 09:50:00,37.47,37.6,37.39,37.39,25025.0,36.2683,36.3941,36.1909,36.1909,25025.0
2023-06-05 10:00:00,37.41,38.0,37.41,37.9,39348.0,36.2102,36.7813,36.2102,36.6845,39348.0
2023-06-05 10:10:00,37.91,37.92,37.69,37.69,33008.0,36.6942,36.7039,36.4813,36.4813,33008.0
2023-06-05 10:20:00,37.71,37.88,37.68,37.84,28866.0,36.5006,36.6652,36.4716,36.6264,28866.0
2023-06-05 10:30:00,37.84,37.86,37.73,37.77,15377.0,36.6264,36.6458,36.52,36.5587,15377.0
2023-06-05 10:40:00,37.8,37.87,37.76,37.82,22037.0,36.5877,36.6555,36.549,36.6071,22037.0
2023-06-05 10:50:00,37.81,37.88,37.73,37.88,17989.0,36.5974,36.6652,36.52,36.6652,17989.0
2023-06-05 11:00:00,37.88,37.95,37.8,37.82,15494.0,36.6652,36.7329,36.5877,36.6071,15494.0
2023-06-05 11:10:00,37.81,37.88,37.8,37.85,12289.0,36.5974,36.6652,36.5877,36.6361,12289.0
2023-06-05 11:20:00,37.84,37.96,37.84,37.87,9685.0,36.6264,36.7426,36.6264,36.6555,9685.0
2023-06-05 11:30:00,37.88,37.9,37.78,37.82,7022.0,36.6652,36.6845,36.5684,36.6071,7022.0
2023-06-05 11:40:00,37.81,37.97,37.81,37.95,8100.0,36.5974,36.7523,36.5974,36.7329,8100.0
2023-06-05 11:50:00,37.92,37.98,37.92,37.97,5311.0,36.7039,36.762,36.7039,36.7523,5311.0
2023-06-05 12:00:00,37.97,38.09,37.96,38.03,22571.0,36.7523,36.8684,36.7426,36.8104,22571.0
2023-06-05 12:10:00,38.04,38.04,38.01,38.02,7682.0,36.82,36.82,36.791,36.8007,7682.0
2023-06-05 12:20:00,37.98,37.99,37.97,37.97,2600.0,36.762,36.7716,36.7523,36.7523,2600.0
2023-06-05 12:30:00,37.95,37.99,37.95,37.98,3800.0,36.7329,36.7716,36.7329,36.762,3800.0
2023-06-05 12:40:00,37.97,37.98,37.88,37.96,8936.0,36.7523,36.762,36.6652,36.7426,8936.0
2023-06-05 12:50:00,37.97,38.02,37.97,38.02,8300.0,36.7523,36.8007,36.7523,36.8007,8300.0
2023-06-05 13:00:00,38.03,38.03,37.91,37.94,4756.0,36.8104,36.8104,36.6942,36.7232,4756.0
2023-06-05 13:10:00,37.95,37.98,37.94,37.98,3700.0,36.7329,36.762,36.7232,36.762,3700.0
2023-06-05 13:20:00,37.99,38.0,37.89,37.91,7043.0,36.7716,36.7813,36.6748,36.6942,7043.0
2023-06-05 13:30:00,37.91,37.93,37.9,37.93,1516.0,36.6942,36.7136,36.6845,36.7136,1516.0
2023-06-05 13:40:00,37.93,37.98,37.92,37.98,4397.0,36.7136,36.762,36.7039,36.762,4397.0
2023-06-05 13:50:00,37.99,38.05,37.99,38.05,5440.0,36.7716,36.8297,36.7716,36.8297,5440.0
2023-06-05 14:00:00,38.04,38.05,37.96,37.96,4811.0,36.82,36.8297,36.7426,36.7426,4811.0
2023-06-05 14:10:00,37.99,38.06,37.97,38.03,6071.0,36.7716,36.8394,36.7523,36.8104,6071.0
2023-06-05 14:20:00,38.03,38.03,37.95,37.96,3712.0,36.8104,36.8104,36.7329,36.7426,3712.0
2023-06-05 14:30:00,37.97,37.99,37.94,37.95,4376.0,36.7523,36.7716,36.7232,36.7329,4376.0
2023-06-05 14:40:00,37.96,37.97,37.93,37.97,6544.0,36.7426,36.7523,36.7136,36.7523,6544.0
2023-06-05 14:50:00,37.98,38.0,37.93,37.93,4292.0,36.762,36.7813,36.7136,36.7136,4292.0
2023-06-05 15:00:00,37.95,37.95,37.88,37.89,11170.0,36.7329,36.7329,36.6652,36.6748,11170.0
2023-06-05 15:10:00,37.89,37.95,37.88,37.93,8581.0,36.6748,36.7329,36.6652,36.7136,8581.0
2023-06-05 15:20:00,37.92,38.01,37.92,38.0,8346.0,36.7039,36.791,36.7039,36.7813,8346.0
2023-06-05 15:30:00,37.98,38.01,37.91,37.96,14115.0,36.762,36.791,36.6942,36.7426,14115.0
2023-06-05 15:40:00,37.95,37.99,37.93,37.96,48684.0,36.7329,36.7716,36.7136,36.7426,48684.0
2023-06-05 15:50:00,37.96,37.96,37.86,37.86,39854.0,36.7426,36.7426,36.6458,36.6458,39854.0
2023-06-06 09:30:00,37.88,37.96,37.57,37.59,43995.0,36.6652,36.7426,36.3651,36.3845,43995.0
2023-06-06 09:40:00,37.58,37.67,37.56,37.59,16851.0,36.3748,36.4619,36.3554,36.3845,16851.0
2023-06-06 09:50:00,37.59,37.63,37.43,37.56,27854.0,36.3845,36.4232,36.2296,36.3554,27854.0
2023-06-06 10:00:00,37.55,37.7,37.54,37.7,17222.0,36.3457,36.4909,36.3361,36.4909,17222.0
2023-06-06 10:10:00,37.71,37.74,37.61,37.71,13455.0,36.5006,36.5297,36.4038,36.5006,13455.0
2023-06-06 10:20:00,37.7,37.78,37.67,37.68,16700.0,36.4909,36.5684,36.4619,36.4716,16700.0
2023-06-06 10:30:00,37.67,37.67,37.57,37.58,14885.0,36.4619,36.4619,36.3651,36.3748,14885.0
2023-06-06 10:40:00,37.58,37.7,37.54,37.69,11663.0,36.3748,36.4909,36.3361,36.4813,11663.0
2023-06-06 10:50:00,37.69,37.74,37.65,37.74,7276.0,36.4813,36.5297,36.4425,36.5297,7276.0
2023-06-06 11:00:00,37.74,37.78,37.67,37.77,13517.0,36.5297,36.5684,36.4619,36.5587,13517.0
2023-06-06 11:10:00,37.77,37.79,37.73,37.77,10049.0,36.5587,36.5781,36.52,36.5587,10049.0
2023-06-06 11:20:00,37.74,37.77,37.67,37.76,11080.0,36.5297,36.5587,36.4619,36.549,11080.0
2023-06-06 11:30:00,37.75,37.78,37.71,37.74,11653.0,36.5393,36.5684,36.5006,36.5297,11653.0
2023-06-06 11:40:00,37.73,37.88,37.73,37.88,10505.0,36.52,36.6652,36.52,36.6652,10505.0
2023-06-06 11:50:00,37.88,37.9,37.82,37.84,7718.0,36.6652,36.6845,36.6071,36.6264,7718.0
2023-06-06 12:00:00,37.85,37.91,37.83,37.89,8437.0,36.6361,36.6942,36.6168,36.6748,8437.0
2023-06-06 12:10:00,37.87,37.87,37.76,37.77,7930.0,36.6555,36.6555,36.549,36.5587,7930.0
2023-06-06 12:20:00,37.78,37.79,37.75,37.76,10981.0,36.5684,36.5781,36.5393,36.549,10981.0
2023-06-06 12:30:00,37.76,37.81,37.76,37.81,8539.0,36.549,36.5974,36.549,36.5974,8539.0
2023-06-06 12:40:00,37.8,37.89,37.8,37.88,3361.0,36.5877,36.6748,36.5877,36.6652,3361.0
2023-06-06 12:50:00,37.89,37.94,37.88,37.94,4841.0,36.6748,36.7232,36.6652,36.7232,4841.0
2023-06-06 13:00:00,37.94,37.96,37.91,37.93,7151.0,36.7232,36.7426,36.6942,36.7136,7151.0
2023-06-06 13:10:00,37.93,37.97,37.93,37.95,4729.0,36.7136,36.7523,36.7136,36.7329,4729.0
2023-06-06 13:20:00,37.96,37.96,37.92,37.94,6054.0,36.7426,36.7426,36.7039,36.7232,6054.0
2023-06-06 13:30:00,37.93,37.95,37.92,37.95,2025.0,36.7136,36.7329,36.7039,36.7329,2025.0
2023-06-06 13:40:00,37.96,37.97,37.93,37.94,4130.0,36.7426,36.7523,36.7136,36.7232,4130.0
2023-06-06 13:50:00,37.94,37.97,37.92,37.96,10456.0,36.7232,36.7523,36.7039,36.7426,10456.0
2023-06-06 14:00:00,37.96,37.97,37.91,37.91,14508.0,36.7426,36.7523,36.6942,36.6942,14508.0
2023-06-06 14:10:00,37.9,37.92,37.88,37.92,7931.0,36.6845,36.7039,36.6652,36.7039,7931.0
2023-06-06 14:20:00,37.93,37.93,37.9,37.93,6934.0,36.7136,36.7136,36.6845,36.7136,6934.0
2023-06-06 14:30:00,37.92,37.97,37.91,37.97,3630.0,36.7039,36.7523,36.6942,36.7523,3630.0
2023-06-06 14:40:00,37.97,37.98,37.94,37.97,18423.0,36.7523,36.762,36.7232,36.7523,18423.0
2023-06-06 14:50:00,37.97,37.99,37.96,37.97,11841.0,36.7523,36.7716,36.7426,36.7523,11841.0
2023-06-06 15:00:00,37.97,38.02,37.97,38.01,19384.0,36.7523,36.8007,36.7523,36.791,19384.0
2023-06-06 15:10:00,38.01,38.03,37.98,38.03,12675.0,36.791,36.8104,36.762,36.8104,12675.0
2023-06-06 15:20:00,38.03,38.08,38.02,38.08,27738.0,36.8104,36.8588,36.8007,36.8588,27738.0
2023-06-06 15:30:00,38.08,38.1,38.03,38.05,11215.0,36.8588,36.8781,36.8104,36.8297,11215.0
2023-06-06 15:40:00,38.05,38.13,38.05,38.11,50936.0,36.8297,36.9071,36.8297,36.8878,50936.0
2023-06-06 15:50:00,38.1,38.21,38.1,38.18,64235.0,36.8781,36.9846,36.8781,36.9555,64235.0
2023-06-07 09:30:00,38.04,38.19,38.01,38.12,27905.0,36.82,36.9652,36.791,36.8975,27905.0
2023-06-07 09:40:00,38.15,38.52,38.15,38.49,19620.0,36.9265,37.2846,36.9265,37.2556,19620.0
2023-06-07 09:50:00,38.49,38.95,38.49,38.86,50655.0,37.2556,37.7009,37.2556,37.6137,50655.0
2023-06-07 10:00:00,38.85,38.91,38.61,38.61,33789.0,37.6041,37.6621,37.3718,37.3718,33789.0
2023-06-07 10:10:00,38.62,38.71,38.47,38.47,18196.0,37.3814,37.4685,37.2362,37.2362,18196.0
2023-06-07 10:20:00,38.46,38.5,38.04,38.05,32786.0,37.2266,37.2653,36.82,36.8297,32786.0
2023-06-07 10:30:00,38.04,38.16,37.88,37.89,32241.0,36.82,36.9362,36.6652,36.6748,32241.0
2023-06-07 10:40:00,37.9,37.95,37.83,37.92,25391.0,36.6845,36.7329,36.6168,36.7039,25391.0
2023-06-07 10:50:00,37.9,37.99,37.87,37.99,15042.0,36.6845,36.7716,36.6555,36.7716,15042.0
2023-06-07 11:00:00,37.97,37.98,37.82,37.88,13610.0,36.7523,36.762,36.6071,36.6652,13610.0
2023-06-07 11:10:00,37.89,38.07,37.86,38.04,20613.0,36.6748,36.8491,36.6458,36.82,20613.0
2023-06-07 11:20:00,38.04,38.05,37.91,37.96,8037.0,36.82,36.8297,36.6942,36.7426,8037.0
2023-06-07 11:30:00,37.95,37.97,37.81,37.82,13646.0,36.7329,36.7523,36.5974,36.6071,13646.0
2023-06-07 11:40:00,37.82,37.84,37.67,37.7,30080.0,36.6071,36.6264,36.4619,36.4909,30080.0
2023-06-07 11:50:00,37.69,37.69,37.56,37.57,24379.0,36.4813,36.4813,36.3554,36.3651,24379.0
2023-06-07 12:00:00,37.57,37.62,37.53,37.56,25386.0,36.3651,36.4135,36.3264,36.3554,25386.0
2023-06-07 12:10:00,37.56,37.58,37.41,37.41,16414.0,36.3554,36.3748,36.2102,36.2102,16414.0
2023-06-07 12:20:00,37.43,37.43,37.28,37.28,15666.0,36.2296,36.2296,36.0844,36.0844,15666.0
2023-06-07 12:30:00,37.29,37.32,37.21,37.21,16116.0,36.0941,36.1231,36.0167,36.0167,16116.0
2023-06-07 12:40:00,37.21,37.25,37.13,37.24,31997.0,36.0167,36.0554,35.9392,36.0457,31997.0
2023-06-07 12:50:00,37.24,37.26,37.15,37.17,9523.0,36.0457,36.0651,35.9586,35.9779,9523.0
2023-06-07 13:00:00,37.15,37.18,37.1,37.18,17114.0,35.9586,35.9876,35.9102,35.9876,17114.0
2023-06-07 13:10:00,37.2,37.22,37.12,37.12,4266.0,36.007,36.0263,35.9295,35.9295,4266.0
2023-06-07 13:20:00,37.11,37.13,37.03,37.03,10430.0,35.9199,35.9392,35.8424,35.8424,10430.0
2023-06-07 13:30:00,37.02,37.25,37.02,37.23,27333.0,35.8327,36.0554,35.8327,36.036,27333.0
2023-06-07 13:40:00,37.24,37.27,37.22,37.27,12626.0,36.0457,36.0747,36.0263,36.0747,12626.0
2023-06-07 13:50:00,37.27,37.33,37.25,37.25,27851.0,36.0747,36.1328,36.0554,36.0554,27851.0
2023-06-07 14:00:00,37.25,37.34,37.24,37.3,11944.0,36.0554,36.1425,36.0457,36.1038,11944.0
2023-06-07 14:10:00,37.3,37.31,37.28,37.28,10920.0,36.1038,36.1134,36.0844,36.0844,10920.0
2023-06-07 14:20:00,37.3,37.3,37.23,37.26,10287.0,36.1038,36.1038,36.036,36.0651,10287.0
2023-06-07 14:30:00,37.25,37.38,37.25,37.29,12507.0,36.0554,36.1812,36.0554,36.0941,12507.0
2023-06-07 14:40:00,37.28,37.28,37.25,37.26,9158.0,36.0844,36.0844,36.0554,36.0651,9158.0
2023-06-07 14:50:00,37.26,37.27,37.23,37.27,8199.0,36.0651,36.0747,36.036,36.0747,8199.0
2023-06-07 15:00:00,37.27,37.27,37.14,37.15,17991.0,36.0747,36.0747,35.9489,35.9586,17991.0
2023-06-07 15:10:00,37.15,37.17,37.11,37.15,17393.0,35.9586,35.9779,35.9199,35.9586,17393.0
2023-06-07 15:20:00,37.17,37.18,37.12,37.13,12805.0,35.9779,35.9876,35.9295,35.9392,12805.0
2023-06-07 15:30:00,37.13,37.19,37.12,37.18,15938.0,35.9392,35.9973,35.9295,35.9876,15938.0
2023-06-07 15:40:00,37.18,37.24,37.16,37.24,40509.0,35.9876,36.0457,35.9683,36.0457,40509.0
2023-06-07 15:50:00,37.25,37.26,37.18,37.2,86436.0,36.0554,36.0651,35.9876,36.007,86436.0
2023-06-08 09:30:00,37.65,38.18,37.65,38.09,49328.0,36.4425,36.9555,36.4425,36.8684,49328.0
2023-06-08 09:40:00,38.09,38.09,37.9,37.9,21220.0,36.8684,36.8684,36.6845,36.6845,21220.0
2023-06-08 09:50:00,37.9,37.99,37.77,37.85,26476.0,36.6845,36.7716,36.5587,36.6361,26476.0
2023-06-08 10:00:00,37.85,38.07,37.78,37.99,36930.0,36.6361,36.8491,36.5684,36.7716,36930.0
2023-06-08 10:10:00,37.99,38.07,37.98,38.03,10688.0,36.7716,36.8491,36.762,36.8104,10688.0
2023-06-08 10:20:00,38.01,38.16,37.89,38.16,24872.0,36.791,36.9362,36.6748,36.9362,24872.0
2023-06-08 10:30:00,38.17,38.26,38.02,38.05,29869.0,36.9459,37.033,36.8007,36.8297,29869.0
2023-06-08 10:40:00,38.06,38.07,37.92,37.99,23330.0,36.8394,36.8491,36.7039,36.7716,23330.0
2023-06-08 10:50:00,37.98,37.98,37.9,37.92,13776.0,36.762,36.762,36.6845,36.7039,13776.0
2023-06-08 11:00:00,37.92,38.03,37.92,37.96,17020.0,36.7039,36.8104,36.7039,36.7426,17020.0
2023-06-08 11:10:00,37.96,38.01,37.87,37.89,9415.0,36.7426,36.791,36.6555,36.6748,9415.0
2023-06-08 11:20:00,37.9,37.92,37.83,37.91,9823.0,36.6845,36.7039,36.6168,36.6942,9823.0
2023-06-08 11:30:00,37.92,37.97,37.89,37.93,16251.0,36.7039,36.7523,36.6748,36.7136,16251.0
2023-06-08 11:40:00,37.94,37.95,37.71,37.77,22054.0,36.7232,36.7329,36.5006,36.5587,22054.0
2023-06-08 11:50:00,37.77,37.85,37.75,37.84,18329.0,36.5587,36.6361,36.5393,36.6264,18329.0
2023-06-08 12:00:00,37.82,37.86,37.81,37.83,7223.0,36.6071,36.6458,36.5974,36.6168,7223.0
2023-06-08 12:10:00,37.84,37.98,37.84,37.98,11359.0,36.6264,36.762,36.6264,36.762,11359.0
2023-06-08 12:20:00,37.98,38.02,37.95,38.02,5878.0,36.762,36.8007,36.7329,36.8007,5878.0
2023-06-08 12:30:00,38.01,38.02,37.91,37.91,4778.0,36.791,36.8007,36.6942,36.6942,4778.0
2023-06-08 12:40:00,37.88,37.99,37.88,37.98,8892.0,36.6652,36.7716,36.6652,36.762,8892.0
2023-06-08 12:50:00,37.99,37.99,37.93,37.93,3572.0,36.7716,36.7716,36.7136,36.7136,3572.0
2023-06-08 13:00:00,37.93,37.95,37.9,37.94,4700.0,36.7136,36.7329,36.6845,36.7232,4700.0
2023-06-08 13:10:00,37.93,37.94,37.89,37.94,6793.0,36.7136,36.7232,36.6748,36.7232,6793.0
2023-06-08 13:20:00,37.93,37.94,37.88,37.91,4545.0,36.7136,36.7232,36.6652,36.6942,4545.0
2023-06-08 13:30:00,37.9,37.9,37.82,37.87,18075.0,36.6845,36.6845,36.6071,36.6555,18075.0
2023-06-08 13:40:00,37.87,37.89,37.86,37.89,10189.0,36.6555,36.6748,36.6458,36.6748,10189.0
2023-06-08 13:50:00,37.89,37.92,37.85,37.9,16143.0,36.6748,36.7039,36.6361,36.6845,16143.0
2023-06-08 14:00:00,37.91,37.91,37.86,37.87,11793.0,36.6942,36.6942,36.6458,36.6555,11793.0
2023-06-08 14:10:00,37.88,37.91,37.88,37.88,2224.0,36.6652,36.6942,36.6652,36.6652,2224.0
2023-06-08 14:20:00,37.88,37.88,37.83,37.87,2659.0,36.6652,36.6652,36.6168,36.6555,2659.0
2023-06-08 14:30:00,37.88,38.01,37.85,37.98,12848.0,36.6652,36.791,36.6361,36.762,12848.0
2023-06-08 14:40:00,37.98,38.01,37.96,37.97,6109.0,36.762,36.791,36.7426,36.7523,6109.0
2023-06-08 14:50:00,37.97,37.98,37.95,37.97,2617.0,36.7523,36.762,36.7329,36.7523,2617.0
2023-06-08 15:00:00,37.97,37.97,37.88,37.9,5052.0,36.7523,36.7523,36.6652,36.6845,5052.0
2023-06-08 15:10:00,37.92,37.96,37.9,37.9,2151.0,36.7039,36.7426,36.6845,36.6845,2151.0
2023-06-08 15:20:00,37.91,37.94,37.87,37.9,9020.0,36.6942,36.7232,36.6555,36.6845,9020.0
2023-06-08 15:30:00,37.9,37.91,37.77,37.78,25230.0,36.6845,36.6942,36.5587,36.5684,25230.0
2023-06-08 15:40:00,37.78,37.91,37.78,37.89,53398.0,36.5684,36.6942,36.5684,36.6748,53398.0
2023-06-08 15:50:00,37.89,38.03,37.88,38.02,76963.0,36.6748,36.8104,36.6652,36.8007,76963.0
2023-06-09 09:30:00,37.92,37.94,37.52,37.53,37828.0,36.7039,36.7232,36.3167,36.3264,37828.0
2023-06-09 09:40:00,37.53,37.55,37.38,37.48,20708.0,36.3264,36.3457,36.1812,36.278,20708.0
2023-06-09 09:50:00,37.46,37.62,37.44,37.61,10810.0,36.2586,36.4135,36.2393,36.4038,10810.0
2023-06-09 10:00:00,37.65,37.68,37.59,37.63,8030.0,36.4425,36.4716,36.3845,36.4232,8030.0
2023-06-09 10:10:00,37.64,37.91,37.64,37.91,14451.0,36.4329,36.6942,36.4329,36.6942,14451.0
2023-06-09 10:20:00,37.95,38.03,37.89,38.02,18924.0,36.7329,36.8104,36.6748,36.8007,18924.0
2023-06-09 10:30:00,38.01,38.01,37.8,37.88,19826.0,36.791,36.791,36.5877,36.6652,19826.0
2023-06-09 10:40:00,37.88,37.94,37.83,37.83,13432.0,36.6652,36.7232,36.6168,36.6168,13432.0
2023-06-09 10:50:00,37.81,37.83,37.71,37.73,5939.0,36.5974,36.6168,36.5006,36.52,5939.0
2023-06-09 11:00:00,37.72,37.84,37.69,37.82,7730.0,36.5103,36.6264,36.4813,36.6071,7730.0
2023-06-09 11:10:00,37.84,37.84,37.74,37.82,10009.0,36.6264,36.6264,36.5297,36.6071,10009.0
2023-06-09 11:20:00,37.83,37.91,37.81,37.81,5900.0,36.6168,36.6942,36.5974,36.5974,5900.0
2023-06-09 11:30:00,37.79,37.79,37.67,37.69,4354.0,36.5781,36.5781,36.4619,36.4813,4354.0
2023-06-09 11:40:00,37.7,37.7,37.62,37.63,10351.0,36.4909,36.4909,36.4135,36.4232,10351.0
2023-06-09 11:50:00,37.63,37.66,37.6,37.64,2500.0,36.4232,36.4522,36.3941,36.4329,2500.0
2023-06-09 12:00:00,37.64,37.64,37.59,37.59,4406.0,36.4329,36.4329,36.3845,36.3845,4406.0
2023-06-09 12:10:00,37.59,37.69,37.57,37.69,3600.0,36.3845,36.4813,36.3651,36.4813,3600.0
2023-06-09 12:20:00,37.69,37.69,37.6,37.61,1400.0,36.4813,36.4813,36.3941,36.4038,1400.0
2023-06-09 12:30:00,37.64,37.65,37.63,37.64,5268.0,36.4329,36.4425,36.4232,36.4329,5268.0
2023-06-09 12:40:00,37.65,37.68,37.63,37.63,6174.0,36.4425,36.4716,36.4232,36.4232,6174.0
2023-06-09 12:50:00,37.66,37.66,37.61,37.64,2358.0,36.4522,36.4522,36.4038,36.4329,2358.0
2023-06-09 13:00:00,37.66,37.67,37.62,37.64,3682.0,36.4522,36.4619,36.4135,36.4329,3682.0
2023-06-09 13:10:00,37.64,37.66,37.61,37.66,3605.0,36.4329,36.4522,36.4038,36.4522,3605.0
2023-06-09 13:20:00,37.65,37.76,37.65,37.73,2200.0,36.4425,36.549,36.4425,36.52,2200.0
2023-06-09 13:30:00,37.71,37.73,37.71,37.73,1786.0,36.5006,36.52,36.5006,36.52,1786.0
2023-06-09 13:40:00,37.72,37.73,37.7,37.7,2882.0,36.5103,36.52,36.4909,36.4909,2882.0
2023-06-09 13:50:00,37.68,37.7,37.65,37.65,1890.0,36.4716,36.4909,36.4425,36.4425,1890.0
2023-06-09 14:00:00,37.66,37.69,37.64,37.66,5226.0,36.4522,36.4813,36.4329,36.4522,5226.0
2023-06-09 14:10:00,37.67,37.67,37.64,37.65,3605.0,36.4619,36.4619,36.4329,36.4425,3605.0
2023-06-09 14:20:00,37.64,37.65,37.63,37.65,1600.0,36.4329,36.4425,36.4232,36.4425,1600.0
2023-06-09 14:30:00,37.65,37.65,37.61,37.61,3800.0,36.4425,36.4425,36.4038,36.4038,3800.0
2023-06-09 14:40:00,37.59,37.61,37.55,37.56,11117.0,36.3845,36.4038,36.3457,36.3554,11117.0
2023-06-09 14:50:00,37.55,37.56,37.54,37.54,6820.0,36.3457,36.3554,36.3361,36.3361,6820.0
2023-06-09 15:00:00,37.53,37.53,37.43,37.43,9834.0,36.3264,36.3264,36.2296,36.2296,9834.0
2023-06-09 15:10:00,37.43,37.48,37.43,37.48,10191.0,36.2296,36.278,36.2296,36.278,10191.0
2023-06-09 15:20:00,37.48,37.48,37.42,37.42,11616.0,36.278,36.278,36.2199,36.2199,11616.0
2023-06-09 15:30:00,37.42,37.46,37.4,37.45,12290.0,36.2199,36.2586,36.2006,36.249,12290.0
2023-06-09 15:40:00,37.47,37.49,37.42,37.48,33771.0,36.2683,36.2877,36.2199,36.278,33771.0
2023-06-09 15:50:00,37.5,37.51,37.41,37.42,45183.0,36.2974,36.307,36.2102,36.2199,45183.0
2023-06-12 09:30:00,37.42,37.42,37.01,37.1,36165.0,36.2199,36.2199,35.8231,35.9102,36165.0
2023-06-12 09:40:00,37.11,37.3,36.99,37.0,29048.0,35.9199,36.1038,35.8037,35.8134,29048.0
2023-06-12 09:50:00,37.0,37.11,36.89,37.08,34847.0,35.8134,35.9199,35.7069,35.8908,34847.0
2023-06-12 10:00:00,37.09,37.18,37.0,37.0,19720.0,35.9005,35.9876,35.8134,35.8134,19720.0
2023-06-12 10:10:00,37.0,37.16,36.96,37.08,17790.0,35.8134,35.9683,35.7747,35.8908,17790.0
2023-06-12 10:20:00,37.03,37.2,36.99,37.0,13452.0,35.8424,36.007,35.8037,35.8134,13452.0
2023-06-12 10:30:00,37.0,37.04,36.87,36.92,16710.0,35.8134,35.8521,35.6876,35.736,16710.0
2023-06-12 10:40:00,36.93,37.03,36.87,37.01,16343.0,35.7456,35.8424,35.6876,35.8231,16343.0
2023-06-12 10:50:00,37.01,37.14,37.01,37.13,14970.0,35.8231,35.9489,35.8231,35.9392,14970.0
2023-06-12 11:00:00,37.15,37.25,37.11,37.25,10993.0,35.9586,36.0554,35.9199,36.0554,10993.0
2023-06-12 11:10:00,37.28,37.3,37.18,37.19,6347.0,36.0844,36.1038,35.9876,35.9973,6347.0
2023-06-12 11:20:00,37.22,37.27,37.21,37.23,9025.0,36.0263,36.0747,36.0167,36.036,9025.0
2023-06-12 11:30:00,37.23,37.33,37.19,37.28,10418.0,36.036,36.1328,35.9973,36.0844,10418.0
2023-06-12 11:40:00,37.26,37.31,37.16,37.19,9634.0,36.0651,36.1134,35.9683,35.9973,9634.0
2023-06-12 11:50:00,37.19,37.19,37.1,37.11,4455.0,35.9973,35.9973,35.9102,35.9199,4455.0
2023-06-12 12:00:00,37.11,37.17,37.08,37.17,7969.0,35.9199,35.9779,35.8908,35.9779,7969.0
2023-06-12 12:10:00,37.18,37.21,37.14,37.19,9394.0,35.9876,36.0167,35.9489,35.9973,9394.0
2023-06-12 12:20:00,37.19,37.19,37.08,37.1,8374.0,35.9973,35.9973,35.8908,35.9102,8374.0
2023-06-12 12:30:00,37.1,37.16,37.09,37.16,4316.0,35.9102,35.9683,35.9005,35.9683,4316.0
2023-06-12 12:40:00,37.15,37.18,37.15,37.18,7900.0,35.9586,35.9876,35.9586,35.9876,7900.0
2023-06-12 12:50:00,37.2,37.23,37.18,37.23,3263.0,36.007,36.036,35.9876,36.036,3263.0
2023-06-12 13:00:00,37.23,37.25,37.17,37.23,13468.0,36.036,36.0554,35.9779,36.036,13468.0
2023-06-12 13:10:00,37.23,37.32,37.23,37.31,5633.0,36.036,36.1231,36.036,36.1134,5633.0
2023-06-12 13:20:00,37.31,37.31,37.27,37.3,1409.0,36.1134,36.1134,36.0747,36.1038,1409.0
2023-06-12 13:30:00,37.31,37.33,37.25,37.25,6568.0,36.1134,36.1328,36.0554,36.0554,6568.0
2023-06-12 13:40:00,37.23,37.29,37.23,37.28,3611.0,36.036,36.0941,36.036,36.0844,3611.0
2023-06-12 13:50:00,37.29,37.32,37.29,37.32,1200.0,36.0941,36.1231,36.0941,36.1231,1200.0
2023-06-12 14:00:00,37.31,37.32,37.29,37.31,2800.0,36.1134,36.1231,36.0941,36.1134,2800.0
2023-06-12 14:10:00,37.32,37.38,37.3,37.37,5158.0,36.1231,36.1812,36.1038,36.1715,5158.0
2023-06-12 14:20:00,37.34,37.35,37.3,37.3,3667.0,36.1425,36.1522,36.1038,36.1038,3667.0
2023-06-12 14:30:00,37.29,37.38,37.29,37.36,4028.0,36.0941,36.1812,36.0941,36.1618,4028.0
2023-06-12 14:40:00,37.36,37.4,37.36,37.39,5268.0,36.1618,36.2006,36.1618,36.1909,5268.0
2023-06-12 14:50:00,37.38,37.44,37.38,37.42,13688.0,36.1812,36.2393,36.1812,36.2199,13688.0
2023-06-12 15:00:00,37.42,37.48,37.42,37.47,13727.0,36.2199,36.278,36.2199,36.2683,13727.0
2023-06-12 15:10:00,37.47,37.5,37.47,37.47,12709.0,36.2683,36.2974,36.2683,36.2683,12709.0
2023-06-12 15:20:00,37.48,37.5,37.48,37.48,9133.0,36.278,36.2974,36.278,36.278,9133.0
2023-06-12 15:30:00,37.48,37.48,37.43,37.44,6877.0,36.278,36.278,36.2296,36.2393,6877.0
2023-06-12 15:40:00,37.44,37.48,37.43,37.44,40778.0,36.2393,36.278,36.2296,36.2393,40778.0
2023-06-12 15:50:00,37.44,37.47,37.42,37.44,35188.0,36.2393,36.2683,36.2199,36.2393,35188.0
2023-06-13 09:30:00,37.63,37.95,37.57,37.61,49935.0,36.4232,36.7329,36.3651,36.4038,49935.0
2023-06-13 09:40:00,37.61,37.78,37.48,37.48,23312.0,36.4038,36.5684,36.278,36.278,23312.0
2023-06-13 09:50:00,37.44,37.55,37.39,37.43,19203.0,36.2393,36.3457,36.1909,36.2296,19203.0
2023-06-13 10:00:00,37.4,37.48,37.31,37.34,35896.0,36.2006,36.278,36.1134,36.1425,35896.0
2023-06-13 10:10:00,37.3,37.49,37.27,37.49,19622.0,36.1038,36.2877,36.0747,36.2877,19622.0
2023-06-13 10:20:00,37.49,37.6,37.46,37.46,21640.0,36.2877,36.3941,36.2586,36.2586,21640.0
2023-06-13 10:30:00,37.45,37.45,37.34,37.36,23320.0,36.249,36.249,36.1425,36.1618,23320.0
2023-06-13 10:40:00,37.42,37.51,37.37,37.51,16164.0,36.2199,36.307,36.1715,36.307,16164.0
2023-06-13 10:50:00,37.52,37.55,37.43,37.54,18475.0,36.3167,36.3457,36.2296,36.3361,18475.0
2023-06-13 11:00:00,37.54,37.54,37.3,37.3,17979.0,36.3361,36.3361,36.1038,36.1038,17979.0
2023-06-13 11:10:00,37.3,37.41,37.28,37.35,9770.0,36.1038,36.2102,36.0844,36.1522,9770.0
2023-06-13 11:20:00,37.34,37.34,37.13,37.16,23899.0,36.1425,36.1425,35.9392,35.9683,23899.0
2023-06-13 11:30:00,37.14,37.14,37.0,37.03,27132.0,35.9489,35.9489,35.8134,35.8424,27132.0
2023-06-13 11:40:00,37.03,37.09,36.99,37.06,17772.0,35.8424,35.9005,35.8037,35.8715,17772.0
2023-06-13 11:50:00,37.07,37.07,36.88,36.96,15261.0,35.8811,35.8811,35.6972,35.7747,15261.0
2023-06-13 12:00:00,36.97,37.06,36.93,37.01,9965.0,35.7844,35.8715,35.7456,35.8231,9965.0
2023-06-13 12:10:00,37.01,37.03,36.97,37.0,5141.0,35.8231,35.8424,35.7844,35.8134,5141.0
2023-06-13 12:20:00,37.0,37.04,36.98,37.02,2700.0,35.8134,35.8521,35.794,35.8327,2700.0
2023-06-13 12:30:00,37.03,37.05,36.98,36.99,3300.0,35.8424,35.8618,35.794,35.8037,3300.0
2023-06-13 12:40:00,37.0,37.09,37.0,37.09,4950.0,35.8134,35.9005,35.8134,35.9005,4950.0
2023-06-13 12:50:00,37.09,37.1,37.03,37.1,4952.0,35.9005,35.9102,35.8424,35.9102,4952.0
2023-06-13 13:00:00,37.1,37.16,37.06,37.07,7574.0,35.9102,35.9683,35.8715,35.8811,7574.0
2023-06-13 13:10:00,37.08,37.14,37.06,37.12,9862.0,35.8908,35.9489,35.8715,35.9295,9862.0
2023-06-13 13:20:00,37.1,37.1,37.06,37.06,6238.0,35.9102,35.9102,35.8715,35.8715,6238.0
2023-06-13 13:30:00,37.06,37.06,36.93,36.95,11897.0,35.8715,35.8715,35.7456,35.765,11897.0
2023-06-13 13:40:00,36.96,36.96,36.88,36.92,27809.0,35.7747,35.7747,35.6972,35.736,27809.0
2023-06-13 13:50:00,36.94,36.94,36.88,36.91,10104.0,35.7553,35.7553,35.6972,35.7263,10104.0
2023-06-13 14:00:00,36.94,36.98,36.94,36.95,3517.0,35.7553,35.794,35.7553,35.765,3517.0
2023-06-13 14:10:00,36.95,36.95,36.91,36.95,10349.0,35.765,35.765,35.7263,35.765,10349.0
2023-06-13 14:20:00,36.95,36.96,36.9,36.91,13518.0,35.765,35.7747,35.7166,35.7263,13518.0
2023-06-13 14:30:00,36.9,36.91,36.87,36.91,8753.0,35.7166,35.7263,35.6876,35.7263,8753.0
2023-06-13 14:40:00,36.91,36.93,36.85,36.93,11568.0,35.7263,35.7456,35.6682,35.7456,11568.0
2023-06-13 14:50:00,36.94,36.97,36.92,36.93,6654.0,35.7553,35.7844,35.736,35.7456,6654.0
2023-06-13 15:00:00,36.93,36.93,36.87,36.9,27659.0,35.7456,35.7456,35.6876,35.7166,27659.0
2023-06-13 15:10:00,36.89,36.91,36.86,36.87,38436.0,35.7069,35.7263,35.6779,35.6876,38436.0
2023-06-13 15:20:00,36.88,36.89,36.85,36.87,47689.0,35.6972,35.7069,35.6682,35.6876,47689.0
2023-06-13 15:30:00,36.87,36.9,36.85,36.85,54151.0,35.6876,35.7166,35.6682,35.6682,54151.0
2023-06-13 15:40:00,36.85,36.9,36.82,36.84,135869.0,35.6682,35.7166,35.6392,35.6585,135869.0
2023-06-13 15:50:00,36.83,36.84,36.79,36.82,144993.0,35.6488,35.6585,35.6101,35.6392,144993.0
2023-06-14 09:30:00,37.35,37.55,37.32,37.48,77387.0,36.1522,36.3457,36.1231,36.278,77387.0
2023-06-14 09:40:00,37.5,37.5,37.15,37.17,25247.0,36.2974,36.2974,35.9586,35.9779,25247.0
2023-06-14 09:50:00,37.13,37.22,37.06,37.06,18784.0,35.9392,36.0263,35.8715,35.8715,18784.0
2023-06-14 10:00:00,37.07,37.17,36.99,37.12,21954.0,35.8811,35.9779,35.8037,35.9295,21954.0
2023-06-14 10:10:00,37.12,37.33,37.11,37.27,25280.0,35.9295,36.1328,35.9199,36.0747,25280.0
2023-06-14 10:20:00,37.24,37.26,37.06,37.08,14943.0,36.0457,36.0651,35.8715,35.8908,14943.0
2023-06-14 10:30:00,37.09,37.14,37.03,37.13,17432.0,35.9005,35.9489,35.8424,35.9392,17432.0
2023-06-14 10:40:00,37.16,37.2,37.08,37.08,10395.0,35.9683,36.007,35.8908,35.8908,10395.0
2023-06-14 10:50:00,37.07,37.24,37.07,37.24,7639.0,35.8811,36.0457,35.8811,36.0457,7639.0
2023-06-14 11:00:00,37.23,37.23,37.17,37.23,4699.0,36.036,36.036,35.9779,36.036,4699.0
2023-06-14 11:10:00,37.24,37.25,37.17,37.2,5734.0,36.0457,36.0554,35.9779,36.007,5734.0
2023-06-14 11:20:00,37.19,37.23,37.17,37.21,5929.0,35.9973,36.036,35.9779,36.0167,5929.0
2023-06-14 11:30:00,37.23,37.26,37.14,37.15,7897.0,36.036,36.0651,35.9489,35.9586,7897.0
2023-06-14 11:40:00,37.14,37.18,37.13,37.15,8562.0,35.9489,35.9876,35.9392,35.9586,8562.0
2023-06-14 11:50:00,37.12,37.13,37.1,37.13,4889.0,35.9295,35.9392,35.9102,35.9392,4889.0
2023-06-14 12:00:00,37.16,37.23,37.11,37.21,7114.0,35.9683,36.036,35.9199,36.0167,7114.0
2023-06-14 12:10:00,37.21,37.25,37.17,37.18,3757.0,36.0167,36.0554,35.9779,35.9876,3757.0
2023-06-14 12:20:00,37.17,37.18,37.16,37.16,1697.0,35.9779,35.9876,35.9683,35.9683,1697.0
2023-06-14 12:30:00,37.16,37.18,37.02,37.02,12032.0,35.9683,35.9876,35.8327,35.8327,12032.0
2023-06-14 12:40:00,37.03,37.06,37.01,37.05,9859.0,35.8424,35.8715,35.8231,35.8618,9859.0
2023-06-14 12:50:00,37.05,37.05,37.0,37.0,3711.0,35.8618,35.8618,35.8134,35.8134,3711.0
2023-06-14 13:00:00,37.0,37.0,36.89,36.9,17357.0,35.8134,35.8134,35.7069,35.7166,17357.0
2023-06-14 13:10:00,36.89,36.89,36.85,36.88,4674.0,35.7069,35.7069,35.6682,35.6972,4674.0
2023-06-14 13:20:00,36.87,36.9,36.83,36.87,5882.0,35.6876,35.7166,35.6488,35.6876,5882.0
2023-06-14 13:30:00,36.86,36.88,36.84,36.87,5423.0,35.6779,35.6972,35.6585,35.6876,5423.0
2023-06-14 13:40:00,36.85,36.85,36.8,36.8,6277.0,35.6682,35.6682,35.6198,35.6198,6277.0
2023-06-14 13:50:00,36.79,36.93,36.78,36.93,5872.0,35.6101,35.7456,35.6004,35.7456,5872.0
2023-06-14 14:00:00,36.91,36.91,36.24,36.44,158897.0,35.7263,35.7263,35.0778,35.2713,158897.0
2023-06-14 14:10:00,36.44,36.69,36.44,36.49,54156.0,35.2713,35.5133,35.2713,35.3197,54156.0
2023-06-14 14:20:00,36.48,36.51,36.34,36.46,19797.0,35.3101,35.3391,35.1746,35.2907,19797.0
2023-06-14 14:30:00,36.46,36.84,36.42,36.68,71995.0,35.2907,35.6585,35.252,35.5037,71995.0
2023-06-14 14:40:00,36.68,36.89,36.64,36.89,34230.0,35.5037,35.7069,35.4649,35.7069,34230.0
2023-06-14 14:50:00,36.88,36.95,36.77,36.83,21703.0,35.6972,35.765,35.5908,35.6488,21703.0
2023-06-14 15:00:00,36.8,36.88,36.75,36.87,10500.0,35.6198,35.6972,35.5714,35.6876,10500.0
2023-06-14 15:10:00,36.86,36.87,36.62,36.65,18720.0,35.6779,35.6876,35.4456,35.4746,18720.0
2023-06-14 15:20:00,36.64,36.76,36.62,36.68,8473.0,35.4649,35.5811,35.4456,35.5037,8473.0
2023-06-14 15:30:00,36.65,36.77,36.62,36.72,9614.0,35.4746,35.5908,35.4456,35.5424,9614.0
2023-06-14 15:40:00,36.73,36.76,36.7,36.71,13510.0,35.552,35.5811,35.523,35.5327,13510.0
2023-06-14 15:50:00,36.7,36.71,36.64,36.66,53843.0,35.523,35.5327,35.4649,35.4843,53843.0
2023-06-15 09:30:00,36.41,36.52,36.26,36.37,98792.0,35.2423,35.3488,35.0971,35.2036,98792.0
2023-06-15 09:40:00,36.4,36.64,36.4,36.59,81851.0,35.2326,35.4649,35.2326,35.4165,81851.0
2023-06-15 09:50:00,36.59,36.59,36.44,36.55,49435.0,35.4165,35.4165,35.2713,35.3778,49435.0
2023-06-15 10:00:00,36.55,36.61,36.48,36.54,37871.0,35.3778,35.4359,35.3101,35.3681,37871.0
2023-06-15 10:10:00,36.55,36.55,36.37,36.4,28389.0,35.3778,35.3778,35.2036,35.2326,28389.0
2023-06-15 10:20:00,36.4,36.58,36.39,36.53,20075.0,35.2326,35.4069,35.223,35.3585,20075.0
2023-06-15 10:30:00,36.55,36.55,36.4,36.4,23230.0,35.3778,35.3778,35.2326,35.2326,23230.0
2023-06-15 10:40:00,36.42,36.42,36.31,36.36,21809.0,35.252,35.252,35.1455,35.1939,21809.0
2023-06-15 10:50:00,36.37,36.37,36.18,36.28,39626.0,35.2036,35.2036,35.0197,35.1165,39626.0
2023-06-15 11:00:00,36.29,36.39,36.23,36.24,32604.0,35.1262,35.223,35.0681,35.0778,32604.0
2023-06-15 11:10:00,36.25,36.32,36.23,36.32,18550.0,35.0874,35.1552,35.0681,35.1552,18550.0
2023-06-15 11:20:00,36.33,36.5,36.33,36.46,21671.0,35.1649,35.3294,35.1649,35.2907,21671.0
2023-06-15 11:30:00,36.45,36.55,36.44,36.55,10369.0,35.281,35.3778,35.2713,35.3778,10369.0
2023-06-15 11:40:00,36.56,36.62,36.52,36.52,15738.0,35.3875,35.4456,35.3488,35.3488,15738.0
2023-06-15 11:50:00,36.51,36.53,36.46,36.49,12552.0,35.3391,35.3585,35.2907,35.3197,12552.0
2023-06-15 12:00:00,36.48,36.52,36.41,36.5,8304.0,35.3101,35.3488,35.2423,35.3294,8304.0
2023-06-15 12:10:00,36.5,36.57,36.46,36.57,15822.0,35.3294,35.3972,35.2907,35.3972,15822.0
2023-06-15 12:20:00,36.56,36.6,36.56,36.59,10815.0,35.3875,35.4262,35.3875,35.4165,10815.0
2023-06-15 12:30:00,36.59,36.67,36.57,36.64,7507.0,35.4165,35.494,35.3972,35.4649,7507.0
2023-06-15 12:40:00,36.65,36.65,36.59,36.63,5403.0,35.4746,35.4746,35.4165,35.4553,5403.0
2023-06-15 12:50:00,36.65,36.68,36.56,36.57,10693.0,35.4746,35.5037,35.3875,35.3972,10693.0
2023-06-15 13:00:00,36.58,36.6,36.53,36.56,7881.0,35.4069,35.4262,35.3585,35.3875,7881.0
2023-06-15 13:10:00,36.55,36.55,36.5,36.5,23771.0,35.3778,35.3778,35.3294,35.3294,23771.0
2023-06-15 13:20:00,36.51,36.54,36.5,36.51,9386.0,35.3391,35.3681,35.3294,35.3391,9386.0
2023-06-15 13:30:00,36.49,36.51,36.47,36.51,7553.0,35.3197,35.3391,35.3004,35.3391,7553.0
2023-06-15 13:40:00,36.51,36.64,36.51,36.64,5167.0,35.3391,35.4649,35.3391,35.4649,5167.0
2023-06-15 13:50:00,36.63,36.63,36.56,36.56,8303.0,35.4553,35.4553,35.3875,35.3875,8303.0
2023-06-15 14:00:00,36.56,36.61,36.56,36.58,3596.0,35.3875,35.4359,35.3875,35.4069,3596.0
2023-06-15 14:10:00,36.58,36.63,36.57,36.63,5526.0,35.4069,35.4553,35.3972,35.4553,5526.0
2023-06-15 14:20:00,36.62,36.67,36.62,36.66,6698.0,35.4456,35.494,35.4456,35.4843,6698.0
2023-06-15 14:30:00,36.67,36.67,36.63,36.63,6268.0,35.494,35.494,35.4553,35.4553,6268.0
2023-06-15 14:40:00,36.6,36.62,36.55,36.56,5854.0,35.4262,35.4456,35.3778,35.3875,5854.0
2023-06-15 14:50:00,36.56,36.66,36.55,36.64,15772.0,35.3875,35.4843,35.3778,35.4649,15772.0
2023-06-15 15:00:00,36.65,36.65,36.58,36.62,11803.0,35.4746,35.4746,35.4069,35.4456,11803.0
2023-06-15 15:10:00,36.61,36.64,36.59,36.6,9811.0,35.4359,35.4649,35.4165,35.4262,9811.0
2023-06-15 15:20:00,36.59,36.61,36.58,36.61,7708.0,35.4165,35.4359,35.4069,35.4359,7708.0
2023-06-15 15:30:00,36.61,36.63,36.59,36.6,11142.0,35.4359,35.4553,35.4165,35.4262,11142.0
2023-06-15 15:40:00,36.6,36.72,36.59,36.7,51087.0,35.4262,35.5424,35.4165,35.523,51087.0
2023-06-15 15:50:00,36.7,36.73,36.66,36.71,131559.0,35.523,35.552,35.4843,35.5327,131559.0
2023-06-16 09:30:00,37.01,37.12,36.53,37.11,68662.0,35.8231,35.9295,35.3585,35.9199,68662.0
2023-06-16 09:40:00,37.09,37.22,37.06,37.16,37005.0,35.9005,36.0263,35.8715,35.9683,37005.0
2023-06-16 09:50:00,37.16,37.29,37.1,37.29,29609.0,35.9683,36.0941,35.9102,36.0941,29609.0
2023-06-16 10:00:00,37.3,37.68,37.25,37.25,85683.0,36.1038,36.4716,36.0554,36.0554,85683.0
2023-06-16 10:10:00,37.26,37.29,36.96,36.98,45524.0,36.0651,36.0941,35.7747,35.794,45524.0
2023-06-16 10:20:00,36.97,37.03,36.9,36.92,24200.0,35.7844,35.8424,35.7166,35.736,24200.0
2023-06-16 10:30:00,36.94,37.1,36.91,37.03,21068.0,35.7553,35.9102,35.7263,35.8424,21068.0
2023-06-16 10:40:00,37.04,37.13,36.95,37.09,22920.0,35.8521,35.9392,35.765,35.9005,22920.0
2023-06-16 10:50:00,37.07,37.24,37.05,37.24,17494.0,35.8811,36.0457,35.8618,36.0457,17494.0
2023-06-16 11:00:00,37.24,37.26,37.16,37.16,12658.0,36.0457,36.0651,35.9683,35.9683,12658.0
2023-06-16 11:10:00,37.17,37.28,37.11,37.25,15014.0,35.9779,36.0844,35.9199,36.0554,15014.0
2023-06-16 11:20:00,37.26,37.29,37.23,37.28,11221.0,36.0651,36.0941,36.036,36.0844,11221.0
2023-06-16 11:30:00,37.28,37.34,37.15,37.16,9461.0,36.0844,36.1425,35.9586,35.9683,9461.0
2023-06-16 11:40:00,37.15,37.16,36.99,36.99,18878.0,35.9586,35.9683,35.8037,35.8037,18878.0
2023-06-16 11:50:00,36.98,37.0,36.97,36.97,5276.0,35.794,35.8134,35.7844,35.7844,5276.0
2023-06-16 12:00:00,37.02,37.02,36.93,36.98,5911.0,35.8327,35.8327,35.7456,35.794,5911.0
2023-06-16 12:10:00,36.98,36.99,36.92,36.96,4206.0,35.794,35.8037,35.736,35.7747,4206.0
2023-06-16 12:20:00,36.99,37.03,36.97,37.0,4078.0,35.8037,35.8424,35.7844,35.8134,4078.0
2023-06-16 12:30:00,37.01,37.03,36.96,37.03,5067.0,35.8231,35.8424,35.7747,35.8424,5067.0
2023-06-16 12:40:00,37.04,37.06,37.02,37.05,7140.0,35.8521,35.8715,35.8327,35.8618,7140.0
2023-06-16 12:50:00,37.06,37.06,37.01,37.02,5221.0,35.8715,35.8715,35.8231,35.8327,5221.0
2023-06-16 13:00:00,37.04,37.15,37.03,37.15,8760.0,35.8521,35.9586,35.8424,35.9586,8760.0
2023-06-16 13:10:00,37.17,37.17,37.13,37.13,4776.0,35.9779,35.9779,35.9392,35.9392,4776.0
2023-06-16 13:20:00,37.12,37.19,37.11,37.19,6513.0,35.9295,35.9973,35.9199,35.9973,6513.0
2023-06-16 13:30:00,37.19,37.2,37.14,37.15,7766.0,35.9973,36.007,35.9489,35.9586,7766.0
2023-06-16 13:40:00,37.15,37.2,37.12,37.19,8698.0,35.9586,36.007,35.9295,35.9973,8698.0
2023-06-16 13:50:00,37.19,37.24,37.19,37.24,11546.0,35.9973,36.0457,35.9973,36.0457,11546.0
2023-06-16 14:00:00,37.24,37.26,37.21,37.26,5802.0,36.0457,36.0651,36.0167,36.0651,5802.0
2023-06-16 14:10:00,37.26,37.34,37.26,37.34,8981.0,36.0651,36.1425,36.0651,36.1425,8981.0
2023-06-16 14:20:00,37.33,37.37,37.33,37.37,5202.0,36.1328,36.1715,36.1328,36.1715,5202.0
2023-06-16 14:30:00,37.36,37.36,37.25,37.25,8297.0,36.1618,36.1618,36.0554,36.0554,8297.0
2023-06-16 14:40:00,37.24,37.29,37.21,37.29,10342.0,36.0457,36.0941,36.0167,36.0941,10342.0
2023-06-16 14:50:00,37.28,37.28,37.23,37.24,10214.0,36.0844,36.0844,36.036,36.0457,10214.0
2023-06-16 15:00:00,37.25,37.25,37.18,37.19,11318.0,36.0554,36.0554,35.9876,35.9973,11318.0
2023-06-16 15:10:00,37.19,37.27,37.16,37.26,28698.0,35.9973,36.0747,35.9683,36.0651,28698.0
2023-06-16 15:20:00,37.27,37.3,37.19,37.19,23735.0,36.0747,36.1038,35.9973,35.9973,23735.0
2023-06-16 15:30:00,37.2,37.23,37.17,37.17,58781.0,36.007,36.036,35.9779,35.9779,58781.0
2023-06-16 15:40:00,37.17,37.21,37.15,37.21,94039.0,35.9779,36.0167,35.9586,36.0167,94039.0
2023-06-16 15:50:00,37.21,37.23,37.16,37.17,226863.0,36.0167,36.036,35.9683,35.9779,226863.0
2023-06-20 09:30:00,36.5,36.5,36.09,36.1,132979.0,35.3294,35.3294,34.9326,34.9423,132979.0
2023-06-20 09:40:00,36.1,36.11,35.76,35.97,88488.0,34.9423,34.9519,34.6132,34.8164,88488.0
2023-06-20 09:50:00,35.97,35.99,35.78,35.87,45796.0,34.8164,34.8358,34.6325,34.7196,45796.0
2023-06-20 10:00:00,35.87,35.9,35.77,35.88,30670.0,34.7196,34.7487,34.6228,34.7293,30670.0
2023-06-20 10:10:00,35.92,36.06,35.86,35.94,25356.0,34.768,34.9035,34.7099,34.7874,25356.0
2023-06-20 10:20:00,35.93,35.99,35.77,35.79,15815.0,34.7777,34.8358,34.6228,34.6422,15815.0
2023-06-20 10:30:00,35.77,35.82,35.71,35.8,25320.0,34.6228,34.6712,34.5648,34.6519,25320.0
2023-06-20 10:40:00,35.78,35.9,35.74,35.89,19823.0,34.6325,34.7487,34.5938,34.739,19823.0
2023-06-20 10:50:00,35.86,35.97,35.78,35.95,13308.0,34.7099,34.8164,34.6325,34.7971,13308.0
2023-06-20 11:00:00,35.96,35.96,35.8,35.82,14129.0,34.8067,34.8067,34.6519,34.6712,14129.0
2023-06-20 11:10:00,35.79,35.96,35.79,35.94,17055.0,34.6422,34.8067,34.6422,34.7874,17055.0
2023-06-20 11:20:00,35.92,35.92,35.77,35.79,13572.0,34.768,34.768,34.6228,34.6422,13572.0
2023-06-20 11:30:00,35.78,35.84,35.77,35.79,17386.0,34.6325,34.6906,34.6228,34.6422,17386.0
2023-06-20 11:40:00,35.8,35.88,35.79,35.87,11873.0,34.6519,34.7293,34.6422,34.7196,11873.0
2023-06-20 11:50:00,35.86,35.86,35.76,35.76,11221.0,34.7099,34.7099,34.6132,34.6132,11221.0
2023-06-20 12:00:00,35.76,35.77,35.7,35.74,10186.0,34.6132,34.6228,34.5551,34.5938,10186.0
2023-06-20 12:10:00,35.74,35.77,35.74,35.76,6290.0,34.5938,34.6228,34.5938,34.6132,6290.0
2023-06-20 12:20:00,35.76,35.82,35.74,35.74,10407.0,34.6132,34.6712,34.5938,34.5938,10407.0
2023-06-20 12:30:00,35.76,35.78,35.72,35.73,13019.0,34.6132,34.6325,34.5744,34.5841,13019.0
2023-06-20 12:40:00,35.73,35.73,35.65,35.66,29502.0,34.5841,34.5841,34.5067,34.5164,29502.0
2023-06-20 12:50:00,35.66,35.72,35.66,35.69,9163.0,34.5164,34.5744,34.5164,34.5454,9163.0
2023-06-20 13:00:00,35.69,35.72,35.67,35.68,11640.0,34.5454,34.5744,34.526,34.5357,11640.0
2023-06-20 13:10:00,35.68,35.72,35.65,35.7,13260.0,34.5357,34.5744,34.5067,34.5551,13260.0
2023-06-20 13:20:00,35.72,35.8,35.72,35.76,9863.0,34.5744,34.6519,34.5744,34.6132,9863.0
2023-06-20 13:30:00,35.76,35.79,35.7,35.7,8779.0,34.6132,34.6422,34.5551,34.5551,8779.0
2023-06-20 13:40:00,35.71,35.71,35.66,35.67,26601.0,34.5648,34.5648,34.5164,34.526,26601.0
2023-06-20 13:50:00,35.67,35.7,35.65,35.68,17790.0,34.526,34.5551,34.5067,34.5357,17790.0
2023-06-20 14:00:00,35.69,35.74,35.66,35.73,11681.0,34.5454,34.5938,34.5164,34.5841,11681.0
2023-06-20 14:10:00,35.73,35.73,35.66,35.71,15880.0,34.5841,34.5841,34.5164,34.5648,15880.0
2023-06-20 14:20:00,35.71,35.71,35.64,35.67,17246.0,34.5648,34.5648,34.497,34.526,17246.0
2023-06-20 14:30:00,35.67,35.7,35.64,35.64,9540.0,34.526,34.5551,34.497,34.497,9540.0
2023-06-20 14:40:00,35.65,35.65,35.6,35.61,13635.0,34.5067,34.5067,34.4583,34.468,13635.0
2023-06-20 14:50:00,35.61,35.72,35.59,35.71,35456.0,34.468,34.5744,34.4486,34.5648,35456.0
2023-06-20 15:00:00,35.72,35.73,35.69,35.71,9585.0,34.5744,34.5841,34.5454,34.5648,9585.0
2023-06-20 15:10:00,35.71,35.71,35.64,35.66,17193.0,34.5648,34.5648,34.497,34.5164,17193.0
2023-06-20 15:20:00,35.65,35.74,35.64,35.73,16461.0,34.5067,34.5938,34.497,34.5841,16461.0
2023-06-20 15:30:00,35.73,35.77,35.72,35.76,34647.0,34.5841,34.6228,34.5744,34.6132,34647.0
2023-06-20 15:40:00,35.76,35.97,35.76,35.96,131294.0,34.6132,34.8164,34.6132,34.8067,131294.0
2023-06-20 15:50:00,35.97,35.97,35.75,35.79,142934.0,34.8164,34.8164,34.6035,34.6422,142934.0
2023-06-21 09:30:00,35.5,35.56,35.06,35.08,83121.0,34.3615,34.4196,33.9356,33.955,83121.0
2023-06-21 09:40:00,35.09,35.4,35.03,35.29,61861.0,33.9646,34.2647,33.9066,34.1582,61861.0
2023-06-21 09:50:00,35.29,35.5,35.19,35.38,37846.0,34.1582,34.3615,34.0614,34.2453,37846.0
2023-06-21 10:00:00,35.39,35.43,35.28,35.32,27993.0,34.255,34.2937,34.1485,34.1873,27993.0
2023-06-21 10:10:00,35.33,35.46,35.32,35.37,22351.0,34.1969,34.3228,34.1873,34.2357,22351.0
2023-06-21 10:20:00,35.37,35.47,35.32,35.45,33857.0,34.2357,34.3325,34.1873,34.3131,33857.0
2023-06-21 10:30:00,35.47,35.59,35.47,35.55,25029.0,34.3325,34.4486,34.3325,34.4099,25029.0
2023-06-21 10:40:00,35.58,35.64,35.5,35.62,35220.0,34.4389,34.497,34.3615,34.4776,35220.0
2023-06-21 10:50:00,35.64,35.67,35.56,35.58,22141.0,34.497,34.526,34.4196,34.4389,22141.0
2023-06-21 11:00:00,35.59,35.59,35.45,35.45,12434.0,34.4486,34.4486,34.3131,34.3131,12434.0
2023-06-21 11:10:00,35.45,35.55,35.43,35.49,12005.0,34.3131,34.4099,34.2937,34.3518,12005.0
2023-06-21 11:20:00,35.49,35.55,35.48,35.53,15844.0,34.3518,34.4099,34.3421,34.3905,15844.0
2023-06-21 11:30:00,35.55,35.65,35.52,35.62,9100.0,34.4099,34.5067,34.3809,34.4776,9100.0
2023-06-21 11:40:00,35.63,35.66,35.62,35.62,8525.0,34.4873,34.5164,34.4776,34.4776,8525.0
2023-06-21 11:50:00,35.61,35.68,35.6,35.68,7153.0,34.468,34.5357,34.4583,34.5357,7153.0
2023-06-21 12:00:00,35.68,35.75,35.63,35.7,21326.0,34.5357,34.6035,34.4873,34.5551,21326.0
2023-06-21 12:10:00,35.68,35.7,35.65,35.68,16931.0,34.5357,34.5551,34.5067,34.5357,16931.0
2023-06-21 12:20:00,35.69,35.79,35.68,35.79,10329.0,34.5454,34.6422,34.5357,34.6422,10329.0
2023-06-21 12:30:00,35.78,35.84,35.72,35.72,17943.0,34.6325,34.6906,34.5744,34.5744,17943.0
2023-06-21 12:40:00,35.73,35.76,35.72,35.73,4517.0,34.5841,34.6132,34.5744,34.5841,4517.0
2023-06-21 12:50:00,35.74,35.74,35.68,35.7,6408.0,34.5938,34.5938,34.5357,34.5551,6408.0
2023-06-21 13:00:00,35.7,35.77,35.67,35.76,11188.0,34.5551,34.6228,34.526,34.6132,11188.0
2023-06-21 13:10:00,35.76,35.77,35.7,35.75,7186.0,34.6132,34.6228,34.5551,34.6035,7186.0
2023-06-21 13:20:00,35.74,35.75,35.7,35.75,9570.0,34.5938,34.6035,34.5551,34.6035,9570.0
2023-06-21 13:30:00,35.75,35.78,35.73,35.74,7058.0,34.6035,34.6325,34.5841,34.5938,7058.0
2023-06-21 13:40:00,35.75,35.82,35.74,35.78,14870.0,34.6035,34.6712,34.5938,34.6325,14870.0
2023-06-21 13:50:00,35.79,35.79,35.75,35.75,6395.0,34.6422,34.6422,34.6035,34.6035,6395.0
2023-06-21 14:00:00,35.77,35.78,35.73,35.76,4789.0,34.6228,34.6325,34.5841,34.6132,4789.0
2023-06-21 14:10:00,35.76,35.83,35.76,35.82,13724.0,34.6132,34.6809,34.6132,34.6712,13724.0
2023-06-21 14:20:00,35.82,35.84,35.8,35.83,9311.0,34.6712,34.6906,34.6519,34.6809,9311.0
2023-06-21 14:30:00,35.86,35.89,35.83,35.85,15749.0,34.7099,34.739,34.6809,34.7003,15749.0
2023-06-21 14:40:00,35.85,35.85,35.82,35.82,7275.0,34.7003,34.7003,34.6712,34.6712,7275.0
2023-06-21 14:50:00,35.83,35.84,35.75,35.77,12090.0,34.6809,34.6906,34.6035,34.6228,12090.0
2023-06-21 15:00:00,35.77,35.77,35.74,35.77,11452.0,34.6228,34.6228,34.5938,34.6228,11452.0
2023-06-21 15:10:00,35.76,35.81,35.75,35.78,9852.0,34.6132,34.6616,34.6035,34.6325,9852.0
2023-06-21 15:20:00,35.78,35.78,35.71,35.75,4909.0,34.6325,34.6325,34.5648,34.6035,4909.0
2023-06-21 15:30:00,35.76,35.78,35.73,35.75,13885.0,34.6132,34.6325,34.5841,34.6035,13885.0
2023-06-21 15:40:00,35.76,35.85,35.76,35.84,43019.0,34.6132,34.7003,34.6132,34.6906,43019.0
2023-06-21 15:50:00,35.84,35.84,35.68,35.69,81894.0,34.6906,34.6906,34.5357,34.5454,81894.0
2023-06-22 09:30:00,35.08,35.28,35.02,35.21,99587.0,33.955,34.1485,33.8969,34.0808,99587.0
2023-06-22 09:40:00,35.21,35.39,35.14,35.3,71943.0,34.0808,34.255,34.013,34.1679,71943.0
2023-06-22 09:50:00,35.28,35.31,35.13,35.14,35866.0,34.1485,34.1776,34.0034,34.013,35866.0
2023-06-22 10:00:00,35.14,35.17,35.06,35.15,56972.0,34.013,34.0421,33.9356,34.0227,56972.0
2023-06-22 10:10:00,35.14,35.18,35.06,35.09,42808.0,34.013,34.0518,33.9356,33.9646,42808.0
2023-06-22 10:20:00,35.1,35.2,35.05,35.07,40110.0,33.9743,34.0711,33.9259,33.9453,40110.0
2023-06-22 10:30:00,35.08,35.11,34.95,35.11,93275.0,33.955,33.984,33.8291,33.984,93275.0
2023-06-22 10:40:00,35.11,35.17,35.06,35.07,42024.0,33.984,34.0421,33.9356,33.9453,42024.0
2023-06-22 10:50:00,35.07,35.1,34.92,34.94,38036.0,33.9453,33.9743,33.8001,33.8195,38036.0
2023-06-22 11:00:00,34.94,35.01,34.89,34.92,35895.0,33.8195,33.8872,33.7711,33.8001,35895.0
2023-06-22 11:10:00,34.91,35.09,34.91,35.03,34226.0,33.7904,33.9646,33.7904,33.9066,34226.0
2023-06-22 11:20:00,35.01,35.01,34.89,34.9,24913.0,33.8872,33.8872,33.7711,33.7807,24913.0
2023-06-22 11:30:00,34.87,35.01,34.86,34.98,31041.0,33.7517,33.8872,33.742,33.8582,31041.0
2023-06-22 11:40:00,34.98,35.11,34.98,35.1,34299.0,33.8582,33.984,33.8582,33.9743,34299.0
2023-06-22 11:50:00,35.1,35.11,34.95,34.96,23369.0,33.9743,33.984,33.8291,33.8388,23369.0
2023-06-22 12:00:00,34.96,35.08,34.96,35.03,19574.0,33.8388,33.955,33.8388,33.9066,19574.0
2023-06-22 12:10:00,35.04,35.11,35.04,35.07,24025.0,33.9162,33.984,33.9162,33.9453,24025.0
2023-06-22 12:20:00,35.09,35.14,35.08,35.12,22521.0,33.9646,34.013,33.955,33.9937,22521.0
2023-06-22 12:30:00,35.12,35.13,35.09,35.1,10507.0,33.9937,34.0034,33.9646,33.9743,10507.0
2023-06-22 12:40:00,35.09,35.16,35.04,35.16,42257.0,33.9646,34.0324,33.9162,34.0324,42257.0
2023-06-22 12:50:00,35.15,35.17,35.12,35.13,19559.0,34.0227,34.0421,33.9937,34.0034,19559.0
2023-06-22 13:00:00,35.13,35.14,35.09,35.09,20724.0,34.0034,34.013,33.9646,33.9646,20724.0
2023-06-22 13:10:00,35.09,35.12,35.05,35.12,21525.0,33.9646,33.9937,33.9259,33.9937,21525.0
2023-06-22 13:20:00,35.11,35.15,35.09,35.12,32405.0,33.984,34.0227,33.9646,33.9937,32405.0
2023-06-22 13:30:00,35.12,35.14,35.09,35.14,10860.0,33.9937,34.013,33.9646,34.013,10860.0
2023-06-22 13:40:00,35.13,35.16,35.12,35.15,14163.0,34.0034,34.0324,33.9937,34.0227,14163.0
2023-06-22 13:50:00,35.15,35.21,35.15,35.2,17690.0,34.0227,34.0808,34.0227,34.0711,17690.0
2023-06-22 14:00:00,35.2,35.27,35.2,35.23,32351.0,34.0711,34.1389,34.0711,34.1002,32351.0
2023-06-22 14:10:00,35.23,35.25,35.23,35.23,14584.0,34.1002,34.1195,34.1002,34.1002,14584.0
2023-06-22 14:20:00,35.23,35.25,35.2,35.22,31427.0,34.1002,34.1195,34.0711,34.0905,31427.0
2023-06-22 14:30:00,35.2,35.2,35.17,35.19,14008.0,34.0711,34.0711,34.0421,34.0614,14008.0
2023-06-22 14:40:00,35.19,35.19,35.15,35.15,9563.0,34.0614,34.0614,34.0227,34.0227,9563.0
2023-06-22 14:50:00,35.15,35.2,35.15,35.2,7897.0,34.0227,34.0711,34.0227,34.0711,7897.0
2023-06-22 15:00:00,35.2,35.22,35.16,35.16,19637.0,34.0711,34.0905,34.0324,34.0324,19637.0
2023-06-22 15:10:00,35.15,35.19,35.15,35.19,21210.0,34.0227,34.0614,34.0227,34.0614,21210.0
2023-06-22 15:20:00,35.19,35.22,35.13,35.13,28470.0,34.0614,34.0905,34.0034,34.0034,28470.0
2023-06-22 15:30:00,35.13,35.19,35.11,35.18,28249.0,34.0034,34.0614,33.984,34.0518,28249.0
2023-06-22 15:40:00,35.19,35.27,35.17,35.23,59614.0,34.0614,34.1389,34.0421,34.1002,59614.0
2023-06-22 15:50:00,35.23,35.26,35.2,35.2,120561.0,34.1002,34.1292,34.0711,34.0711,120561.0
2023-06-23 09:30:00,35.45,35.55,35.19,35.29,99768.0,34.3131,34.4099,34.0614,34.1582,99768.0
2023-06-23 09:40:00,35.24,35.68,35.22,35.64,74796.0,34.1098,34.5357,34.0905,34.497,74796.0
2023-06-23 09:50:00,35.64,35.9,35.64,35.64,69450.0,34.497,34.7487,34.497,34.497,69450.0
2023-06-23 10:00:00,35.64,35.68,35.5,35.68,36052.0,34.497,34.5357,34.3615,34.5357,36052.0
2023-06-23 10:10:00,35.67,35.74,35.43,35.49,30071.0,34.526,34.5938,34.2937,34.3518,30071.0
2023-06-23 10:20:00,35.48,35.48,35.36,35.43,22817.0,34.3421,34.3421,34.226,34.2937,22817.0
2023-06-23 10:30:00,35.44,35.48,35.36,35.38,26526.0,34.3034,34.3421,34.226,34.2453,26526.0
2023-06-23 10:40:00,35.38,35.39,35.26,35.32,33107.0,34.2453,34.255,34.1292,34.1873,33107.0
2023-06-23 10:50:00,35.32,35.37,35.25,35.31,15863.0,34.1873,34.2357,34.1195,34.1776,15863.0
2023-06-23 11:00:00,35.28,35.33,35.17,35.19,20787.0,34.1485,34.1969,34.0421,34.0614,20787.0
2023-06-23 11:10:00,35.18,35.25,35.06,35.08,25615.0,34.0518,34.1195,33.9356,33.955,25615.0
2023-06-23 11:20:00,35.07,35.13,35.07,35.1,17130.0,33.9453,34.0034,33.9453,33.9743,17130.0
2023-06-23 11:30:00,35.11,35.18,35.09,35.12,12049.0,33.984,34.0518,33.9646,33.9937,12049.0
2023-06-23 11:40:00,35.14,35.18,35.11,35.11,9387.0,34.013,34.0518,33.984,33.984,9387.0
2023-06-23 11:50:00,35.09,35.13,35.06,35.06,13886.0,33.9646,34.0034,33.9356,33.9356,13886.0
2023-06-23 12:00:00,35.06,35.1,35.05,35.08,11915.0,33.9356,33.9743,33.9259,33.955,11915.0
2023-06-23 12:10:00,35.07,35.15,35.07,35.13,14136.0,33.9453,34.0227,33.9453,34.0034,14136.0
2023-06-23 12:20:00,35.11,35.13,35.08,35.12,9958.0,33.984,34.0034,33.955,33.9937,9958.0
2023-06-23 12:30:00,35.12,35.12,35.08,35.12,6703.0,33.9937,33.9937,33.955,33.9937,6703.0
2023-06-23 12:40:00,35.12,35.14,35.06,35.1,10087.0,33.9937,34.013,33.9356,33.9743,10087.0
2023-06-23 12:50:00,35.1,35.12,35.09,35.12,7818.0,33.9743,33.9937,33.9646,33.9937,7818.0
2023-06-23 13:00:00,35.12,35.12,35.09,35.11,4794.0,33.9937,33.9937,33.9646,33.984,4794.0
2023-06-23 13:10:00,35.13,35.24,35.13,35.2,13874.0,34.0034,34.1098,34.0034,34.0711,13874.0
2023-06-23 13:20:00,35.21,35.21,35.18,35.18,6266.0,34.0808,34.0808,34.0518,34.0518,6266.0
2023-06-23 13:30:00,35.2,35.25,35.2,35.21,3775.0,34.0711,34.1195,34.0711,34.0808,3775.0
2023-06-23 13:40:00,35.21,35.22,35.19,35.19,6085.0,34.0808,34.0905,34.0614,34.0614,6085.0
2023-06-23 13:50:00,35.18,35.22,35.17,35.22,5714.0,34.0518,34.0905,34.0421,34.0905,5714.0
2023-06-23 14:00:00,35.21,35.22,35.18,35.19,5978.0,34.0808,34.0905,34.0518,34.0614,5978.0
2023-06-23 14:10:00,35.19,35.21,35.17,35.21,8455.0,34.0614,34.0808,34.0421,34.0808,8455.0
2023-06-23 14:20:00,35.2,35.23,35.17,35.17,7206.0,34.0711,34.1002,34.0421,34.0421,7206.0
2023-06-23 14:30:00,35.16,35.16,35.15,35.16,2452.0,34.0324,34.0324,34.0227,34.0324,2452.0
2023-06-23 14:40:00,35.15,35.17,35.09,35.09,18927.0,34.0227,34.0421,33.9646,33.9646,18927.0
2023-06-23 14:50:00,35.09,35.12,35.09,35.12,6777.0,33.9646,33.9937,33.9646,33.9937,6777.0
2023-06-23 15:00:00,35.12,35.15,35.09,35.14,16828.0,33.9937,34.0227,33.9646,34.013,16828.0
2023-06-23 15:10:00,35.15,35.19,35.13,35.16,11171.0,34.0227,34.0614,34.0034,34.0324,11171.0
2023-06-23 15:20:00,35.15,35.22,35.13,35.21,13033.0,34.0227,34.0905,34.0034,34.0808,13033.0
2023-06-23 15:30:00,35.2,35.23,35.19,35.21,21390.0,34.0711,34.1002,34.0614,34.0808,21390.0
2023-06-23 15:40:00,35.22,35.22,35.13,35.16,15353.0,34.0905,34.0905,34.0034,34.0324,15353.0
2023-06-23 15:50:00,35.16,35.22,35.11,35.21,137055.0,34.0324,34.0905,33.984,34.0808,137055.0
2023-06-26 09:30:00,35.41,35.41,35.22,35.24,42801.0,34.2744,34.2744,34.0905,34.1098,42801.0
2023-06-26 09:40:00,35.22,35.22,35.04,35.09,30566.0,34.0905,34.0905,33.9162,33.9646,30566.0
2023-06-26 09:50:00,35.11,35.4,35.11,35.3,25791.0,33.984,34.2647,33.984,34.1679,25791.0
2023-06-26 10:00:00,35.3,35.34,35.19,35.31,14635.0,34.1679,34.2066,34.0614,34.1776,14635.0
2023-06-26 10:10:00,35.32,35.36,35.22,35.25,19897.0,34.1873,34.226,34.0905,34.1195,19897.0
2023-06-26 10:20:00,35.23,35.32,35.23,35.29,8160.0,34.1002,34.1873,34.1002,34.1582,8160.0
2023-06-26 10:30:00,35.28,35.41,35.28,35.4,11646.0,34.1485,34.2744,34.1485,34.2647,11646.0
2023-06-26 10:40:00,35.4,35.4,35.29,35.34,13280.0,34.2647,34.2647,34.1582,34.2066,13280.0
2023-06-26 10:50:00,35.35,35.41,35.34,35.41,9538.0,34.2163,34.2744,34.2066,34.2744,9538.0
2023-06-26 11:00:00,35.41,35.52,35.37,35.47,19857.0,34.2744,34.3809,34.2357,34.3325,19857.0
2023-06-26 11:10:00,35.49,35.6,35.48,35.6,13415.0,34.3518,34.4583,34.3421,34.4583,13415.0
2023-06-26 11:20:00,35.59,35.67,35.56,35.56,15955.0,34.4486,34.526,34.4196,34.4196,15955.0
2023-06-26 11:30:00,35.54,35.56,35.46,35.55,9386.0,34.4002,34.4196,34.3228,34.4099,9386.0
2023-06-26 11:40:00,35.55,35.6,35.52,35.6,5499.0,34.4099,34.4583,34.3809,34.4583,5499.0
2023-06-26 11:50:00,35.62,35.64,35.5,35.5,5674.0,34.4776,34.497,34.3615,34.3615,5674.0
2023-06-26 12:00:00,35.51,35.56,35.49,35.55,6705.0,34.3712,34.4196,34.3518,34.4099,6705.0
2023-06-26 12:10:00,35.55,35.6,35.55,35.57,6951.0,34.4099,34.4583,34.4099,34.4292,6951.0
2023-06-26 12:20:00,35.58,35.62,35.56,35.59,5912.0,34.4389,34.4776,34.4196,34.4486,5912.0
2023-06-26 12:30:00,35.59,35.59,35.48,35.5,6341.0,34.4486,34.4486,34.3421,34.3615,6341.0
2023-06-26 12:40:00,35.5,35.58,35.46,35.46,10668.0,34.3615,34.4389,34.3228,34.3228,10668.0
2023-06-26 12:50:00,35.47,35.49,35.45,35.49,13575.0,34.3325,34.3518,34.3131,34.3518,13575.0
2023-06-26 13:00:00,35.5,35.55,35.49,35.55,6041.0,34.3615,34.4099,34.3518,34.4099,6041.0
2023-06-26 13:10:00,35.55,35.55,35.53,35.53,2317.0,34.4099,34.4099,34.3905,34.3905,2317.0
2023-06-26 13:20:00,35.53,35.64,35.53,35.63,10221.0,34.3905,34.497,34.3905,34.4873,10221.0
2023-06-26 13:30:00,35.63,35.68,35.62,35.68,5379.0,34.4873,34.5357,34.4776,34.5357,5379.0
2023-06-26 13:40:00,35.69,35.72,35.66,35.71,15644.0,34.5454,34.5744,34.5164,34.5648,15644.0
2023-06-26 13:50:00,35.72,35.8,35.67,35.67,17687.0,34.5744,34.6519,34.526,34.526,17687.0
2023-06-26 14:00:00,35.66,35.74,35.65,35.72,16149.0,34.5164,34.5938,34.5067,34.5744,16149.0
2023-06-26 14:10:00,35.72,35.73,35.66,35.66,11801.0,34.5744,34.5841,34.5164,34.5164,11801.0
2023-06-26 14:20:00,35.66,35.67,35.54,35.56,26056.0,34.5164,34.526,34.4002,34.4196,26056.0
2023-06-26 14:30:00,35.56,35.59,35.54,35.59,17185.0,34.4196,34.4486,34.4002,34.4486,17185.0
2023-06-26 14:40:00,35.6,35.67,35.59,35.67,14092.0,34.4583,34.526,34.4486,34.526,14092.0
2023-06-26 14:50:00,35.66,35.66,35.61,35.63,7667.0,34.5164,34.5164,34.468,34.4873,7667.0
2023-06-26 15:00:00,35.64,35.65,35.62,35.62,17184.0,34.497,34.5067,34.4776,34.4776,17184.0
2023-06-26 15:10:00,35.63,35.63,35.59,35.61,22254.0,34.4873,34.4873,34.4486,34.468,22254.0
2023-06-26 15:20:00,35.61,35.64,35.59,35.59,30091.0,34.468,34.497,34.4486,34.4486,30091.0
2023-06-26 15:30:00,35.58,35.62,35.57,35.6,29787.0,34.4389,34.4776,34.4292,34.4583,29787.0
2023-06-26 15:40:00,35.59,35.62,35.59,35.6,44779.0,34.4486,34.4776,34.4486,34.4583,44779.0
2023-06-26 15:50:00,35.6,35.62,35.55,35.61,59065.0,34.4583,34.4776,34.4099,34.468,59065.0
2023-06-27 09:30:00,35.52,35.64,35.46,35.54,73606.0,34.3809,34.497,34.3228,34.4002,73606.0
2023-06-27 09:40:00,35.61,35.64,35.35,35.38,14199.0,34.468,34.497,34.2163,34.2453,14199.0
2023-06-27 09:50:00,35.38,35.47,35.21,35.31,15553.0,34.2453,34.3325,34.0808,34.1776,15553.0
2023-06-27 10:00:00,35.31,35.33,34.8,34.88,73344.0,34.1776,34.1969,33.6839,33.7614,73344.0
2023-06-27 10:10:00,34.86,34.87,34.65,34.81,48316.0,33.742,33.7517,33.5388,33.6936,48316.0
2023-06-27 10:20:00,34.84,35.03,34.84,35.03,11322.0,33.7227,33.9066,33.7227,33.9066,11322.0
2023-06-27 10:30:00,35.05,35.12,34.95,35.04,17716.0,33.9259,33.9937,33.8291,33.9162,17716.0
2023-06-27 10:40:00,35.0,35.01,34.94,34.98,16114.0,33.8775,33.8872,33.8195,33.8582,16114.0
2023-06-27 10:50:00,34.99,35.0,34.88,34.95,11967.0,33.8679,33.8775,33.7614,33.8291,11967.0
2023-06-27 11:00:00,34.95,34.95,34.82,34.82,13196.0,33.8291,33.8291,33.7033,33.7033,13196.0
2023-06-27 11:10:00,34.82,34.85,34.74,34.75,17815.0,33.7033,33.7323,33.6259,33.6355,17815.0
2023-06-27 11:20:00,34.76,34.85,34.74,34.84,17371.0,33.6452,33.7323,33.6259,33.7227,17371.0
2023-06-27 11:30:00,34.84,34.88,34.76,34.88,12331.0,33.7227,33.7614,33.6452,33.7614,12331.0
2023-06-27 11:40:00,34.88,34.91,34.79,34.83,8941.0,33.7614,33.7904,33.6743,33.713,8941.0
2023-06-27 11:50:00,34.83,34.83,34.74,34.78,21476.0,33.713,33.713,33.6259,33.6646,21476.0
2023-06-27 12:00:00,34.79,34.79,34.75,34.77,6397.0,33.6743,33.6743,33.6355,33.6549,6397.0
2023-06-27 12:10:00,34.77,34.89,34.75,34.82,11424.0,33.6549,33.7711,33.6355,33.7033,11424.0
2023-06-27 12:20:00,34.83,34.86,34.81,34.83,8154.0,33.713,33.742,33.6936,33.713,8154.0
2023-06-27 12:30:00,34.81,34.83,34.77,34.77,6288.0,33.6936,33.713,33.6549,33.6549,6288.0
2023-06-27 12:40:00,34.78,34.8,34.75,34.8,10537.0,33.6646,33.6839,33.6355,33.6839,10537.0
2023-06-27 12:50:00,34.81,34.83,34.74,34.78,6735.0,33.6936,33.713,33.6259,33.6646,6735.0
2023-06-27 13:00:00,34.78,34.81,34.74,34.75,22565.0,33.6646,33.6936,33.6259,33.6355,22565.0
2023-06-27 13:10:00,34.74,34.78,34.74,34.75,8878.0,33.6259,33.6646,33.6259,33.6355,8878.0
2023-06-27 13:20:00,34.76,34.81,34.76,34.78,6154.0,33.6452,33.6936,33.6452,33.6646,6154.0
2023-06-27 13:30:00,34.79,34.81,34.73,34.73,10659.0,33.6743,33.6936,33.6162,33.6162,10659.0
2023-06-27 13:40:00,34.72,34.72,34.68,34.68,27042.0,33.6065,33.6065,33.5678,33.5678,27042.0
2023-06-27 13:50:00,34.67,34.68,34.62,34.68,22896.0,33.5581,33.5678,33.5097,33.5678,22896.0
2023-06-27 14:00:00,34.69,34.71,34.63,34.66,9095.0,33.5775,33.5968,33.5194,33.5484,9095.0
2023-06-27 14:10:00,34.67,34.68,34.64,34.67,7482.0,33.5581,33.5678,33.5291,33.5581,7482.0
2023-06-27 14:20:00,34.68,34.78,34.68,34.78,8787.0,33.5678,33.6646,33.5678,33.6646,8787.0
2023-06-27 14:30:00,34.79,34.8,34.74,34.76,15237.0,33.6743,33.6839,33.6259,33.6452,15237.0
2023-06-27 14:40:00,34.75,34.76,34.72,34.76,12461.0,33.6355,33.6452,33.6065,33.6452,12461.0
2023-06-27 14:50:00,34.75,34.78,34.74,34.78,7807.0,33.6355,33.6646,33.6259,33.6646,7807.0
2023-06-27 15:00:00,34.78,34.85,34.75,34.76,13678.0,33.6646,33.7323,33.6355,33.6452,13678.0
2023-06-27 15:10:00,34.75,34.79,34.73,34.78,9700.0,33.6355,33.6743,33.6162,33.6646,9700.0
2023-06-27 15:20:00,34.8,34.92,34.8,34.89,32867.0,33.6839,33.8001,33.6839,33.7711,32867.0
2023-06-27 15:30:00,34.9,34.94,34.9,34.91,25275.0,33.7807,33.8195,33.7807,33.7904,25275.0
2023-06-27 15:40:00,34.92,34.97,34.92,34.95,62704.0,33.8001,33.8485,33.8001,33.8291,62704.0
2023-06-27 15:50:00,34.95,34.95,34.86,34.89,96535.0,33.8291,33.8291,33.742,33.7711,96535.0
2023-06-28 09:30:00,34.65,34.83,34.59,34.62,51710.0,33.5388,33.713,33.4807,33.5097,51710.0
2023-06-28 09:40:00,34.6,34.71,34.38,34.56,49486.0,33.4904,33.5968,33.2774,33.4516,49486.0
2023-06-28 09:50:00,34.55,34.73,34.48,34.71,19136.0,33.442,33.6162,33.3742,33.5968,19136.0
2023-06-28 10:00:00,34.71,34.79,34.61,34.62,21017.0,33.5968,33.6743,33.5,33.5097,21017.0
2023-06-28 10:10:00,34.61,34.66,34.57,34.63,12807.0,33.5,33.5484,33.4613,33.5194,12807.0
2023-06-28 10:20:00,34.64,34.77,34.64,34.67,8921.0,33.5291,33.6549,33.5291,33.5581,8921.0
2023-06-28 10:30:00,34.64,34.7,34.52,34.54,12321.0,33.5291,33.5872,33.4129,33.4323,12321.0
2023-06-28 10:40:00,34.54,34.59,34.46,34.52,18696.0,33.4323,33.4807,33.3548,33.4129,18696.0
2023-06-28 10:50:00,34.51,34.51,34.4,34.42,39463.0,33.4032,33.4032,33.2968,33.3161,39463.0
2023-06-28 11:00:00,34.43,34.54,34.35,34.41,34081.0,33.3258,33.4323,33.2484,33.3065,34081.0
2023-06-28 11:10:00,34.41,34.56,34.41,34.53,29167.0,33.3065,33.4516,33.3065,33.4226,29167.0
2023-06-28 11:20:00,34.54,34.73,34.54,34.67,39367.0,33.4323,33.6162,33.4323,33.5581,39367.0
2023-06-28 11:30:00,34.64,34.64,34.53,34.54,34705.0,33.5291,33.5291,33.4226,33.4323,34705.0
2023-06-28 11:40:00,34.55,34.56,34.47,34.48,31086.0,33.442,33.4516,33.3645,33.3742,31086.0
2023-06-28 11:50:00,34.47,34.49,34.43,34.46,28058.0,33.3645,33.3839,33.3258,33.3548,28058.0
2023-06-28 12:00:00,34.45,34.47,34.42,34.44,23521.0,33.3452,33.3645,33.3161,33.3355,23521.0
2023-06-28 12:10:00,34.44,34.48,34.42,34.47,19167.0,33.3355,33.3742,33.3161,33.3645,19167.0
2023-06-28 12:20:00,34.47,34.49,34.44,34.49,20711.0,33.3645,33.3839,33.3355,33.3839,20711.0
2023-06-28 12:30:00,34.49,34.53,34.39,34.42,20648.0,33.3839,33.4226,33.2871,33.3161,20648.0
2023-06-28 12:40:00,34.42,34.42,34.37,34.37,26005.0,33.3161,33.3161,33.2677,33.2677,26005.0
2023-06-28 12:50:00,34.38,34.38,34.33,34.35,15348.0,33.2774,33.2774,33.229,33.2484,15348.0
2023-06-28 13:00:00,34.35,34.38,34.34,34.37,24815.0,33.2484,33.2774,33.2387,33.2677,24815.0
2023-06-28 13:10:00,34.36,34.38,34.35,34.37,21599.0,33.2581,33.2774,33.2484,33.2677,21599.0
2023-06-28 13:20:00,34.37,34.43,34.35,34.41,14842.0,33.2677,33.3258,33.2484,33.3065,14842.0
2023-06-28 13:30:00,34.38,34.38,34.32,34.32,15617.0,33.2774,33.2774,33.2193,33.2193,15617.0
2023-06-28 13:40:00,34.3,34.34,34.3,34.3,14323.0,33.2,33.2387,33.2,33.2,14323.0
2023-06-28 13:50:00,34.3,34.37,34.3,34.36,37031.0,33.2,33.2677,33.2,33.2581,37031.0
2023-06-28 14:00:00,34.35,34.42,34.35,34.42,19129.0,33.2484,33.3161,33.2484,33.3161,19129.0
2023-06-28 14:10:00,34.42,34.51,34.42,34.51,28420.0,33.3161,33.4032,33.3161,33.4032,28420.0
2023-06-28 14:20:00,34.51,34.52,34.48,34.51,17073.0,33.4032,33.4129,33.3742,33.4032,17073.0
2023-06-28 14:30:00,34.5,34.53,34.5,34.5,18648.0,33.3936,33.4226,33.3936,33.3936,18648.0
2023-06-28 14:40:00,34.5,34.52,34.49,34.5,22854.0,33.3936,33.4129,33.3839,33.3936,22854.0
2023-06-28 14:50:00,34.49,34.49,34.43,34.43,18860.0,33.3839,33.3839,33.3258,33.3258,18860.0
2023-06-28 15:00:00,34.43,34.46,34.41,34.41,21290.0,33.3258,33.3548,33.3065,33.3065,21290.0
2023-06-28 15:10:00,34.42,34.42,34.37,34.4,27393.0,33.3161,33.3161,33.2677,33.2968,27393.0
2023-06-28 15:20:00,34.4,34.4,34.35,34.35,39977.0,33.2968,33.2968,33.2484,33.2484,39977.0
2023-06-28 15:30:00,34.36,34.48,34.36,34.47,36921.0,33.2581,33.3742,33.2581,33.3645,36921.0
2023-06-28 15:40:00,34.48,34.51,34.47,34.49,67181.0,33.3742,33.4032,33.3645,33.3839,67181.0
2023-06-28 15:50:00,34.49,34.49,34.35,34.39,191827.0,33.3839,33.3839,33.2484,33.2871,191827.0
2023-06-29 09:30:00,34.12,34.23,33.95,34.11,89817.0,33.0258,33.1322,32.8612,33.0161,89817.0
2023-06-29 09:40:00,34.11,34.28,34.09,34.25,41039.0,33.0161,33.1806,32.9967,33.1516,41039.0
2023-06-29 09:50:00,34.28,34.38,34.23,34.35,45368.0,33.1806,33.2774,33.1322,33.2484,45368.0
2023-06-29 10:00:00,34.36,34.56,34.26,34.55,53621.0,33.2581,33.4516,33.1613,33.442,53621.0
2023-06-29 10:10:00,34.56,34.77,34.51,34.65,49998.0,33.4516,33.6549,33.4032,33.5388,49998.0
2023-06-29 10:20:00,34.68,34.84,34.67,34.74,30859.0,33.5678,33.7227,33.5581,33.6259,30859.0
2023-06-29 10:30:00,34.76,34.77,34.65,34.75,23084.0,33.6452,33.6549,33.5388,33.6355,23084.0
2023-06-29 10:40:00,34.76,34.88,34.76,34.86,34581.0,33.6452,33.7614,33.6452,33.742,34581.0
2023-06-29 10:50:00,34.84,34.92,34.8,34.85,23784.0,33.7227,33.8001,33.6839,33.7323,23784.0
2023-06-29 11:00:00,34.86,34.9,34.8,34.83,20679.0,33.742,33.7807,33.6839,33.713,20679.0
2023-06-29 11:10:00,34.83,34.85,34.79,34.85,14666.0,33.713,33.7323,33.6743,33.7323,14666.0
2023-06-29 11:20:00,34.86,34.86,34.77,34.78,17455.0,33.742,33.742,33.6549,33.6646,17455.0
2023-06-29 11:30:00,34.79,34.8,34.66,34.67,28533.0,33.6743,33.6839,33.5484,33.5581,28533.0
2023-06-29 11:40:00,34.67,34.8,34.64,34.8,19770.0,33.5581,33.6839,33.5291,33.6839,19770.0
2023-06-29 11:50:00,34.79,34.8,34.74,34.79,10299.0,33.6743,33.6839,33.6259,33.6743,10299.0
2023-06-29 12:00:00,34.79,34.81,34.75,34.81,9584.0,33.6743,33.6936,33.6355,33.6936,9584.0
2023-06-29 12:10:00,34.8,34.81,34.77,34.81,23656.0,33.6839,33.6936,33.6549,33.6936,23656.0
2023-06-29 12:20:00,34.8,34.9,34.8,34.89,20175.0,33.6839,33.7807,33.6839,33.7711,20175.0
2023-06-29 12:30:00,34.89,34.94,34.88,34.88,28914.0,33.7711,33.8195,33.7614,33.7614,28914.0
2023-06-29 12:40:00,34.87,34.94,34.86,34.92,5964.0,33.7517,33.8195,33.742,33.8001,5964.0
2023-06-29 12:50:00,34.95,35.01,34.93,34.95,8362.0,33.8291,33.8872,33.8098,33.8291,8362.0
2023-06-29 13:00:00,34.95,34.98,34.87,34.87,17128.0,33.8291,33.8582,33.7517,33.7517,17128.0
2023-06-29 13:10:00,34.86,34.86,34.78,34.82,9382.0,33.742,33.742,33.6646,33.7033,9382.0
2023-06-29 13:20:00,34.8,34.91,34.8,34.91,12718.0,33.6839,33.7904,33.6839,33.7904,12718.0
2023-06-29 13:30:00,34.92,34.92,34.87,34.9,9996.0,33.8001,33.8001,33.7517,33.7807,9996.0
2023-06-29 13:40:00,34.9,34.9,34.84,34.88,11787.0,33.7807,33.7807,33.7227,33.7614,11787.0
2023-06-29 13:50:00,34.87,34.88,34.84,34.86,5939.0,33.7517,33.7614,33.7227,33.742,5939.0
2023-06-29 14:00:00,34.85,34.85,34.78,34.78,11348.0,33.7323,33.7323,33.6646,33.6646,11348.0
2023-06-29 14:10:00,34.77,34.83,34.77,34.83,10987.0,33.6549,33.713,33.6549,33.713,10987.0
2023-06-29 14:20:00,34.85,34.92,34.85,34.9,7680.0,33.7323,33.8001,33.7323,33.7807,7680.0
2023-06-29 14:30:00,34.9,34.94,34.89,34.9,17795.0,33.7807,33.8195,33.7711,33.7807,17795.0
2023-06-29 14:40:00,34.88,34.88,34.84,34.87,5918.0,33.7614,33.7614,33.7227,33.7517,5918.0
2023-06-29 14:50:00,34.87,34.89,34.85,34.89,6578.0,33.7517,33.7711,33.7323,33.7711,6578.0
2023-06-29 15:00:00,34.88,34.9,34.86,34.87,7862.0,33.7614,33.7807,33.742,33.7517,7862.0
2023-06-29 15:10:00,34.86,34.86,34.82,34.83,9114.0,33.742,33.742,33.7033,33.713,9114.0
2023-06-29 15:20:00,34.84,34.9,34.8,34.88,14151.0,33.7227,33.7807,33.6839,33.7614,14151.0
2023-06-29 15:30:00,34.87,34.98,34.86,34.94,24024.0,33.7517,33.8582,33.742,33.8195,24024.0
2023-06-29 15:40:00,34.94,35.04,34.94,35.04,61618.0,33.8195,33.9162,33.8195,33.9162,61618.0
2023-06-29 15:50:00,35.03,35.09,35.02,35.05,60710.0,33.9066,33.9646,33.8969,33.9259,60710.0
2023-06-30 09:30:00,35.13,35.26,34.95,35.06,70509.0,34.0034,34.1292,33.8291,33.9356,70509.0
2023-06-30 09:40:00,35.08,35.14,34.81,34.9,27281.0,33.955,34.013,33.6936,33.7807,27281.0
2023-06-30 09:50:00,34.92,35.06,34.92,34.98,19650.0,33.8001,33.9356,33.8001,33.8582,19650.0
2023-06-30 10:00:00,34.98,35.15,34.98,35.1,45078.0,33.8582,34.0227,33.8582,33.9743,45078.0
2023-06-30 10:10:00,35.11,35.25,35.09,35.25,34871.0,33.984,34.1195,33.9646,34.1195,34871.0
2023-06-30 10:20:00,35.27,35.31,35.17,35.19,39442.0,34.1389,34.1776,34.0421,34.0614,39442.0
2023-06-30 10:30:00,35.2,35.25,35.09,35.13,44078.0,34.0711,34.1195,33.9646,34.0034,44078.0
2023-06-30 10:40:00,35.14,35.25,35.13,35.13,16894.0,34.013,34.1195,34.0034,34.0034,16894.0
2023-06-30 10:50:00,35.12,35.18,35.09,35.16,13845.0,33.9937,34.0518,33.9646,34.0324,13845.0
2023-06-30 11:00:00,35.16,35.23,35.11,35.15,9513.0,34.0324,34.1002,33.984,34.0227,9513.0
2023-06-30 11:10:00,35.18,35.24,35.16,35.22,13695.0,34.0518,34.1098,34.0324,34.0905,13695.0
2023-06-30 11:20:00,35.22,35.3,35.18,35.3,14388.0,34.0905,34.1679,34.0518,34.1679,14388.0
2023-06-30 11:30:00,35.3,35.33,35.24,35.28,14370.0,34.1679,34.1969,34.1098,34.1485,14370.0
2023-06-30 11:40:00,35.28,35.38,35.28,35.29,18639.0,34.1485,34.2453,34.1485,34.1582,18639.0
2023-06-30 11:50:00,35.28,35.35,35.27,35.35,16245.0,34.1485,34.2163,34.1389,34.2163,16245.0
2023-06-30 12:00:00,35.35,35.41,35.34,35.4,10975.0,34.2163,34.2744,34.2066,34.2647,10975.0
2023-06-30 12:10:00,35.4,35.42,35.36,35.36,25113.0,34.2647,34.2841,34.226,34.226,25113.0
2023-06-30 12:20:00,35.36,35.37,35.34,35.35,12766.0,34.226,34.2357,34.2066,34.2163,12766.0
2023-06-30 12:30:00,35.36,35.38,35.33,35.36,18017.0,34.226,34.2453,34.1969,34.226,18017.0
2023-06-30 12:40:00,35.37,35.43,35.37,35.42,7500.0,34.2357,34.2937,34.2357,34.2841,7500.0
2023-06-30 12:50:00,35.43,35.44,35.4,35.43,4941.0,34.2937,34.3034,34.2647,34.2937,4941.0
2023-06-30 13:00:00,35.45,35.51,35.45,35.5,8779.0,34.3131,34.3712,34.3131,34.3615,8779.0
2023-06-30 13:10:00,35.51,35.52,35.5,35.52,7466.0,34.3712,34.3809,34.3615,34.3809,7466.0
2023-06-30 13:20:00,35.52,35.53,35.48,35.48,3521.0,34.3809,34.3905,34.3421,34.3421,3521.0
2023-06-30 13:30:00,35.48,35.48,35.44,35.46,7905.0,34.3421,34.3421,34.3034,34.3228,7905.0
2023-06-30 13:40:00,35.46,35.48,35.43,35.44,7571.0,34.3228,34.3421,34.2937,34.3034,7571.0
2023-06-30 13:50:00,35.44,35.52,35.44,35.52,7549.0,34.3034,34.3809,34.3034,34.3809,7549.0
2023-06-30 14:00:00,35.53,35.54,35.49,35.51,7730.0,34.3905,34.4002,34.3518,34.3712,7730.0
2023-06-30 14:10:00,35.51,35.53,35.51,35.52,8628.0,34.3712,34.3905,34.3712,34.3809,8628.0
2023-06-30 14:20:00,35.52,35.54,35.52,35.53,9273.0,34.3809,34.4002,34.3809,34.3905,9273.0
2023-06-30 14:30:00,35.52,35.55,35.51,35.53,15057.0,34.3809,34.4099,34.3712,34.3905,15057.0
2023-06-30 14:40:00,35.53,35.55,35.52,35.53,10687.0,34.3905,34.4099,34.3809,34.3905,10687.0
2023-06-30 14:50:00,35.53,35.54,35.51,35.51,9969.0,34.3905,34.4002,34.3712,34.3712,9969.0
2023-06-30 15:00:00,35.51,35.52,35.47,35.51,15278.0,34.3712,34.3809,34.3325,34.3712,15278.0
2023-06-30 15:10:00,35.51,35.53,35.48,35.52,9861.0,34.3712,34.3905,34.3421,34.3809,9861.0
2023-06-30 15:20:00,35.54,35.59,35.54,35.59,9727.0,34.4002,34.4486,34.4002,34.4486,9727.0
2023-06-30 15:30:00,35.59,35.62,35.57,35.59,10100.0,34.4486,34.4776,34.4292,34.4486,10100.0
2023-06-30 15:40:00,35.6,35.63,35.56,35.6,46325.0,34.4583,34.4873,34.4196,34.4583,46325.0
2023-06-30 15:50:00,35.6,35.66,35.59,35.59,65615.0,34.4583,34.5164,34.4486,34.4486,65615.0
2023-07-03 09:30:00,35.8,36.0,35.77,35.94,41100.0,34.6519,34.8455,34.6228,34.7874,41100.0
2023-07-03 09:40:00,35.94,35.94,35.75,35.78,46039.0,34.7874,34.7874,34.6035,34.6325,46039.0
2023-07-03 09:50:00,35.78,35.92,35.78,35.92,18197.0,34.6325,34.768,34.6325,34.768,18197.0
2023-07-03 10:00:00,35.93,36.12,35.93,36.03,49191.0,34.7777,34.9616,34.7777,34.8745,49191.0
2023-07-03 10:10:00,36.02,36.02,35.88,35.9,20327.0,34.8648,34.8648,34.7293,34.7487,20327.0
2023-07-03 10:20:00,35.9,35.93,35.85,35.91,15341.0,34.7487,34.7777,34.7003,34.7583,15341.0
2023-07-03 10:30:00,35.91,36.04,35.86,36.03,15992.0,34.7583,34.8842,34.7099,34.8745,15992.0
2023-07-03 10:40:00,36.04,36.19,36.04,36.18,21295.0,34.8842,35.0294,34.8842,35.0197,21295.0
2023-07-03 10:50:00,36.18,36.37,36.17,36.37,34572.0,35.0197,35.2036,35.01,35.2036,34572.0
2023-07-03 11:00:00,36.36,36.44,36.36,36.39,23087.0,35.1939,35.2713,35.1939,35.223,23087.0
2023-07-03 11:10:00,36.37,36.37,36.23,36.24,26163.0,35.2036,35.2036,35.0681,35.0778,26163.0
2023-07-03 11:20:00,36.25,36.34,36.23,36.34,22404.0,35.0874,35.1746,35.0681,35.1746,22404.0
2023-07-03 11:30:00,36.34,36.36,36.26,36.36,18867.0,35.1746,35.1939,35.0971,35.1939,18867.0
2023-07-03 11:40:00,36.36,36.46,36.36,36.43,24532.0,35.1939,35.2907,35.1939,35.2617,24532.0
2023-07-03 11:50:00,36.43,36.45,36.4,36.45,11427.0,35.2617,35.281,35.2326,35.281,11427.0
2023-07-03 12:00:00,36.45,36.45,36.41,36.44,19732.0,35.281,35.281,35.2423,35.2713,19732.0
2023-07-03 12:10:00,36.44,36.47,36.36,36.38,34682.0,35.2713,35.3004,35.1939,35.2133,34682.0
2023-07-03 12:20:00,36.37,36.46,36.35,36.46,33456.0,35.2036,35.2907,35.1842,35.2907,33456.0
2023-07-03 12:30:00,36.45,36.46,36.42,36.44,34727.0,35.281,35.2907,35.252,35.2713,34727.0
2023-07-03 12:40:00,36.44,36.46,36.37,36.44,43674.0,35.2713,35.2907,35.2036,35.2713,43674.0
2023-07-03 12:50:00,36.43,36.47,36.37,36.37,75632.0,35.2617,35.3004,35.2036,35.2036,75632.0
2023-07-05 09:30:00,36.56,36.64,36.01,36.12,219027.0,35.3875,35.4649,34.8551,34.9616,219027.0
2023-07-05 09:40:00,36.09,36.12,35.94,36.0,59995.0,34.9326,34.9616,34.7874,34.8455,59995.0
2023-07-05 09:50:00,35.96,36.07,35.9,36.04,28711.0,34.8067,34.9132,34.7487,34.8842,28711.0
2023-07-05 10:00:00,36.05,36.09,35.95,36.0,23856.0,34.8939,34.9326,34.7971,34.8455,23856.0
2023-07-05 10:10:00,36.02,36.12,35.96,36.09,14229.0,34.8648,34.9616,34.8067,34.9326,14229.0
2023-07-05 10:20:00,36.09,36.09,35.89,35.94,15092.0,34.9326,34.9326,34.739,34.7874,15092.0
2023-07-05 10:30:00,35.96,35.97,35.75,35.76,26669.0,34.8067,34.8164,34.6035,34.6132,26669.0
2023-07-05 10:40:00,35.77,35.83,35.71,35.76,14904.0,34.6228,34.6809,34.5648,34.6132,14904.0
2023-07-05 10:50:00,35.75,35.95,35.75,35.94,20142.0,34.6035,34.7971,34.6035,34.7874,20142.0
2023-07-05 11:00:00,35.95,35.96,35.87,35.93,10798.0,34.7971,34.8067,34.7196,34.7777,10798.0
2023-07-05 11:10:00,35.91,35.95,35.88,35.92,11406.0,34.7583,34.7971,34.7293,34.768,11406.0
2023-07-05 11:20:00,35.9,35.93,35.86,35.88,11816.0,34.7487,34.7777,34.7099,34.7293,11816.0
2023-07-05 11:30:00,35.88,35.95,35.88,35.91,10558.0,34.7293,34.7971,34.7293,34.7583,10558.0
2023-07-05 11:40:00,35.92,35.92,35.79,35.82,8442.0,34.768,34.768,34.6422,34.6712,8442.0
2023-07-05 11:50:00,35.8,35.83,35.76,35.79,10135.0,34.6519,34.6809,34.6132,34.6422,10135.0
2023-07-05 12:00:00,35.8,35.88,35.79,35.88,4737.0,34.6519,34.7293,34.6422,34.7293,4737.0
2023-07-05 12:10:00,35.89,35.9,35.79,35.82,7078.0,34.739,34.7487,34.6422,34.6712,7078.0
2023-07-05 12:20:00,35.83,35.9,35.83,35.9,10911.0,34.6809,34.7487,34.6809,34.7487,10911.0
2023-07-05 12:30:00,35.89,35.91,35.85,35.85,8860.0,34.739,34.7583,34.7003,34.7003,8860.0
2023-07-05 12:40:00,35.83,35.83,35.74,35.8,10335.0,34.6809,34.6809,34.5938,34.6519,10335.0
2023-07-05 12:50:00,35.8,35.82,35.77,35.77,4685.0,34.6519,34.6712,34.6228,34.6228,4685.0
2023-07-05 13:00:00,35.77,35.79,35.75,35.77,8179.0,34.6228,34.6422,34.6035,34.6228,8179.0
2023-07-05 13:10:00,35.76,35.78,35.71,35.78,11865.0,34.6132,34.6325,34.5648,34.6325,11865.0
2023-07-05 13:20:00,35.78,35.87,35.77,35.87,15935.0,34.6325,34.7196,34.6228,34.7196,15935.0
2023-07-05 13:30:00,35.87,35.9,35.83,35.84,6334.0,34.7196,34.7487,34.6809,34.6906,6334.0
2023-07-05 13:40:00,35.85,35.86,35.84,35.84,5092.0,34.7003,34.7099,34.6906,34.6906,5092.0
2023-07-05 13:50:00,35.84,35.85,35.8,35.8,7795.0,34.6906,34.7003,34.6519,34.6519,7795.0
2023-07-05 14:00:00,35.8,35.85,35.77,35.79,10911.0,34.6519,34.7003,34.6228,34.6422,10911.0
2023-07-05 14:10:00,35.8,35.82,35.6,35.6,14423.0,34.6519,34.6712,34.4583,34.4583,14423.0
2023-07-05 14:20:00,35.59,35.59,35.53,35.59,35142.0,34.4486,34.4486,34.3905,34.4486,35142.0
2023-07-05 14:30:00,35.57,35.63,35.57,35.62,9781.0,34.4292,34.4873,34.4292,34.4776,9781.0
2023-07-05 14:40:00,35.62,35.69,35.62,35.68,9674.0,34.4776,34.5454,34.4776,34.5357,9674.0
2023-07-05 14:50:00,35.66,35.7,35.64,35.66,10744.0,34.5164,34.5551,34.497,34.5164,10744.0
2023-07-05 15:00:00,35.66,35.67,35.59,35.59,13494.0,34.5164,34.526,34.4486,34.4486,13494.0
2023-07-05 15:10:00,35.58,35.61,35.57,35.61,9585.0,34.4389,34.468,34.4292,34.468,9585.0
2023-07-05 15:20:00,35.6,35.64,35.55,35.57,14910.0,34.4583,34.497,34.4099,34.4292,14910.0
2023-07-05 15:30:00,35.61,35.63,35.6,35.62,7272.0,34.468,34.4873,34.4583,34.4776,7272.0
2023-07-05 15:40:00,35.63,35.66,35.55,35.55,38804.0,34.4873,34.5164,34.4099,34.4099,38804.0
2023-07-05 15:50:00,35.55,35.55,35.41,35.43,114403.0,34.4099,34.4099,34.2744,34.2937,114403.0
2023-07-06 09:30:00,35.29,35.29,34.85,35.04,87757.0,34.1582,34.1582,33.7323,33.9162,87757.0
2023-07-06 09:40:00,35.05,35.11,34.95,35.02,35830.0,33.9259,33.984,33.8291,33.8969,35830.0
2023-07-06 09:50:00,35.03,35.05,34.82,34.87,20457.0,33.9066,33.9259,33.7033,33.7517,20457.0
2023-07-06 10:00:00,34.87,34.97,34.66,34.77,79448.0,33.7517,33.8485,33.5484,33.6549,79448.0
2023-07-06 10:10:00,34.76,34.79,34.62,34.67,29881.0,33.6452,33.6743,33.5097,33.5581,29881.0
2023-07-06 10:20:00,34.66,34.69,34.45,34.48,25368.0,33.5484,33.5775,33.3452,33.3742,25368.0
2023-07-06 10:30:00,34.45,34.57,34.41,34.57,44545.0,33.3452,33.4613,33.3065,33.4613,44545.0
2023-07-06 10:40:00,34.57,34.61,34.44,34.61,19625.0,33.4613,33.5,33.3355,33.5,19625.0
2023-07-06 10:50:00,34.6,34.67,34.53,34.65,32763.0,33.4904,33.5581,33.4226,33.5388,32763.0
2023-07-06 11:00:00,34.63,34.65,34.48,34.49,27511.0,33.5194,33.5388,33.3742,33.3839,27511.0
2023-07-06 11:10:00,34.51,34.57,34.46,34.48,13782.0,33.4032,33.4613,33.3548,33.3742,13782.0
2023-07-06 11:20:00,34.47,34.55,34.46,34.49,19172.0,33.3645,33.442,33.3548,33.3839,19172.0
2023-07-06 11:30:00,34.5,34.58,34.48,34.55,21458.0,33.3936,33.471,33.3742,33.442,21458.0
2023-07-06 11:40:00,34.54,34.56,34.46,34.49,13122.0,33.4323,33.4516,33.3548,33.3839,13122.0
2023-07-06 11:50:00,34.48,34.52,34.46,34.52,11286.0,33.3742,33.4129,33.3548,33.4129,11286.0
2023-07-06 12:00:00,34.52,34.69,34.52,34.69,15139.0,33.4129,33.5775,33.4129,33.5775,15139.0
2023-07-06 12:10:00,34.69,34.69,34.54,34.55,10223.0,33.5775,33.5775,33.4323,33.442,10223.0
2023-07-06 12:20:00,34.55,34.55,34.42,34.45,11348.0,33.442,33.442,33.3161,33.3452,11348.0
2023-07-06 12:30:00,34.46,34.48,34.44,34.46,9736.0,33.3548,33.3742,33.3355,33.3548,9736.0
2023-07-06 12:40:00,34.47,34.53,34.47,34.49,8564.0,33.3645,33.4226,33.3645,33.3839,8564.0
2023-07-06 12:50:00,34.49,34.54,34.48,34.51,10679.0,33.3839,33.4323,33.3742,33.4032,10679.0
2023-07-06 13:00:00,34.54,34.59,34.5,34.5,7643.0,33.4323,33.4807,33.3936,33.3936,7643.0
2023-07-06 13:10:00,34.5,34.54,34.5,34.52,7848.0,33.3936,33.4323,33.3936,33.4129,7848.0
2023-07-06 13:20:00,34.53,34.55,34.51,34.51,8739.0,33.4226,33.442,33.4032,33.4032,8739.0
2023-07-06 13:30:00,34.51,34.51,34.46,34.51,18282.0,33.4032,33.4032,33.3548,33.4032,18282.0
2023-07-06 13:40:00,34.51,34.53,34.49,34.49,16283.0,33.4032,33.4226,33.3839,33.3839,16283.0
2023-07-06 13:50:00,34.49,34.52,34.46,34.47,18218.0,33.3839,33.4129,33.3548,33.3645,18218.0
2023-07-06 14:00:00,34.47,34.5,34.42,34.5,16602.0,33.3645,33.3936,33.3161,33.3936,16602.0
2023-07-06 14:10:00,34.52,34.57,34.48,34.52,18982.0,33.4129,33.4613,33.3742,33.4129,18982.0
2023-07-06 14:20:00,34.51,34.56,34.51,34.54,8715.0,33.4032,33.4516,33.4032,33.4323,8715.0
2023-07-06 14:30:00,34.54,34.55,34.52,34.55,11064.0,33.4323,33.442,33.4129,33.442,11064.0
2023-07-06 14:40:00,34.55,34.57,34.51,34.55,9276.0,33.442,33.4613,33.4032,33.442,9276.0
2023-07-06 14:50:00,34.55,34.55,34.52,34.55,19886.0,33.442,33.442,33.4129,33.442,19886.0
2023-07-06 15:00:00,34.54,34.55,34.48,34.49,17032.0,33.4323,33.442,33.3742,33.3839,17032.0
2023-07-06 15:10:00,34.49,34.51,34.46,34.48,10071.0,33.3839,33.4032,33.3548,33.3742,10071.0
2023-07-06 15:20:00,34.5,34.53,34.48,34.52,8422.0,33.3936,33.4226,33.3742,33.4129,8422.0
2023-07-06 15:30:00,34.51,34.55,34.51,34.55,18674.0,33.4032,33.442,33.4032,33.442,18674.0
2023-07-06 15:40:00,34.55,34.58,34.48,34.52,58648.0,33.442,33.471,33.3742,33.4129,58648.0
2023-07-06 15:50:00,34.53,34.55,34.49,34.52,85328.0,33.4226,33.442,33.3839,33.4129,85328.0
2023-07-07 09:30:00,34.75,34.97,34.68,34.94,69976.0,33.6355,33.8485,33.5678,33.8195,69976.0
2023-07-07 09:40:00,34.91,35.17,34.85,35.13,23388.0,33.7904,34.0421,33.7323,34.0034,23388.0
2023-07-07 09:50:00,35.13,35.2,34.92,34.92,22413.0,34.0034,34.0711,33.8001,33.8001,22413.0
2023-07-07 10:00:00,34.94,35.1,34.87,35.08,12455.0,33.8195,33.9743,33.7517,33.955,12455.0
2023-07-07 10:10:00,35.09,35.19,35.05,35.19,10632.0,33.9646,34.0614,33.9259,34.0614,10632.0
2023-07-07 10:20:00,35.2,35.26,35.12,35.26,26289.0,34.0711,34.1292,33.9937,34.1292,26289.0
2023-07-07 10:30:00,35.26,35.47,35.26,35.39,28069.0,34.1292,34.3325,34.1292,34.255,28069.0
2023-07-07 10:40:00,35.39,35.44,35.26,35.3,22135.0,34.255,34.3034,34.1292,34.1679,22135.0
2023-07-07 10:50:00,35.34,35.4,35.29,35.39,32305.0,34.2066,34.2647,34.1582,34.255,32305.0
2023-07-07 11:00:00,35.38,35.4,35.24,35.29,17941.0,34.2453,34.2647,34.1098,34.1582,17941.0
2023-07-07 11:10:00,35.3,35.3,35.2,35.25,11935.0,34.1679,34.1679,34.0711,34.1195,11935.0
2023-07-07 11:20:00,35.24,35.31,35.22,35.31,13420.0,34.1098,34.1776,34.0905,34.1776,13420.0
2023-07-07 11:30:00,35.33,35.37,35.27,35.27,13304.0,34.1969,34.2357,34.1389,34.1389,13304.0
2023-07-07 11:40:00,35.28,35.3,35.23,35.23,9665.0,34.1485,34.1679,34.1002,34.1002,9665.0
2023-07-07 11:50:00,35.23,35.23,35.16,35.19,12275.0,34.1002,34.1002,34.0324,34.0614,12275.0
2023-07-07 12:00:00,35.2,35.27,35.2,35.27,9951.0,34.0711,34.1389,34.0711,34.1389,9951.0
2023-07-07 12:10:00,35.24,35.25,35.21,35.24,8323.0,34.1098,34.1195,34.0808,34.1098,8323.0
2023-07-07 12:20:00,35.24,35.27,35.2,35.25,16445.0,34.1098,34.1389,34.0711,34.1195,16445.0
2023-07-07 12:30:00,35.25,35.27,35.18,35.18,10563.0,34.1195,34.1389,34.0518,34.0518,10563.0
2023-07-07 12:40:00,35.17,35.22,35.16,35.22,6826.0,34.0421,34.0905,34.0324,34.0905,6826.0
2023-07-07 12:50:00,35.23,35.23,35.2,35.23,6068.0,34.1002,34.1002,34.0711,34.1002,6068.0
2023-07-07 13:00:00,35.24,35.26,35.19,35.23,11435.0,34.1098,34.1292,34.0614,34.1002,11435.0
2023-07-07 13:10:00,35.21,35.24,35.18,35.21,8840.0,34.0808,34.1098,34.0518,34.0808,8840.0
2023-07-07 13:20:00,35.22,35.23,35.2,35.23,11442.0,34.0905,34.1002,34.0711,34.1002,11442.0
2023-07-07 13:30:00,35.25,35.28,35.21,35.23,12685.0,34.1195,34.1485,34.0808,34.1002,12685.0
2023-07-07 13:40:00,35.24,35.27,35.24,35.25,6610.0,34.1098,34.1389,34.1098,34.1195,6610.0
2023-07-07 13:50:00,35.26,35.28,35.21,35.21,15199.0,34.1292,34.1485,34.0808,34.0808,15199.0
2023-07-07 14:00:00,35.22,35.22,35.16,35.2,7683.0,34.0905,34.0905,34.0324,34.0711,7683.0
2023-07-07 14:10:00,35.19,35.21,35.16,35.16,17420.0,34.0614,34.0808,34.0324,34.0324,17420.0
2023-07-07 14:20:00,35.17,35.19,35.17,35.19,11350.0,34.0421,34.0614,34.0421,34.0614,11350.0
2023-07-07 14:30:00,35.19,35.2,35.18,35.19,13629.0,34.0614,34.0711,34.0518,34.0614,13629.0
2023-07-07 14:40:00,35.19,35.19,35.16,35.16,4891.0,34.0614,34.0614,34.0324,34.0324,4891.0
2023-07-07 14:50:00,35.16,35.23,35.16,35.22,5881.0,34.0324,34.1002,34.0324,34.0905,5881.0
2023-07-07 15:00:00,35.21,35.21,35.17,35.18,6132.0,34.0808,34.0808,34.0421,34.0518,6132.0
2023-07-07 15:10:00,35.17,35.23,35.17,35.23,6415.0,34.0421,34.1002,34.0421,34.1002,6415.0
2023-07-07 15:20:00,35.23,35.23,35.16,35.16,7402.0,34.1002,34.1002,34.0324,34.0324,7402.0
2023-07-07 15:30:00,35.16,35.16,35.12,35.13,24904.0,34.0324,34.0324,33.9937,34.0034,24904.0
2023-07-07 15:40:00,35.13,35.13,35.0,35.03,47167.0,34.0034,34.0034,33.8775,33.9066,47167.0
2023-07-07 15:50:00,35.02,35.06,35.01,35.04,63959.0,33.8969,33.9356,33.8872,33.9162,63959.0
2023-07-10 09:30:00,34.93,35.18,34.86,35.03,75212.0,33.8098,34.0518,33.742,33.9066,75212.0
2023-07-10 09:40:00,35.04,35.2,34.95,35.17,32437.0,33.9162,34.0711,33.8291,34.0421,32437.0
2023-07-10 09:50:00,35.16,35.3,35.13,35.18,24040.0,34.0324,34.1679,34.0034,34.0518,24040.0
2023-07-10 10:00:00,35.17,35.44,35.15,35.43,24620.0,34.0421,34.3034,34.0227,34.2937,24620.0
2023-07-10 10:10:00,35.44,35.48,35.39,35.43,18144.0,34.3034,34.3421,34.255,34.2937,18144.0
2023-07-10 10:20:00,35.43,35.44,35.28,35.28,7125.0,34.2937,34.3034,34.1485,34.1485,7125.0
2023-07-10 10:30:00,35.27,35.41,35.24,35.32,12453.0,34.1389,34.2744,34.1098,34.1873,12453.0
2023-07-10 10:40:00,35.34,35.42,35.3,35.42,5958.0,34.2066,34.2841,34.1679,34.2841,5958.0
2023-07-10 10:50:00,35.42,35.5,35.4,35.5,14381.0,34.2841,34.3615,34.2647,34.3615,14381.0
2023-07-10 11:00:00,35.5,35.58,35.4,35.41,16544.0,34.3615,34.4389,34.2647,34.2744,16544.0
2023-07-10 11:10:00,35.41,35.42,35.38,35.41,13551.0,34.2744,34.2841,34.2453,34.2744,13551.0
2023-07-10 11:20:00,35.43,35.47,35.39,35.46,16569.0,34.2937,34.3325,34.255,34.3228,16569.0
2023-07-10 11:30:00,35.45,35.5,35.43,35.43,4973.0,34.3131,34.3615,34.2937,34.2937,4973.0
2023-07-10 11:40:00,35.43,35.47,35.41,35.47,5095.0,34.2937,34.3325,34.2744,34.3325,5095.0
2023-07-10 11:50:00,35.49,35.56,35.48,35.55,14923.0,34.3518,34.4196,34.3421,34.4099,14923.0
2023-07-10 12:00:00,35.53,35.58,35.51,35.52,9442.0,34.3905,34.4389,34.3712,34.3809,9442.0
2023-07-10 12:10:00,35.52,35.55,35.49,35.55,6036.0,34.3809,34.4099,34.3518,34.4099,6036.0
2023-07-10 12:20:00,35.57,35.61,35.56,35.59,10218.0,34.4292,34.468,34.4196,34.4486,10218.0
2023-07-10 12:30:00,35.6,35.63,35.6,35.6,7278.0,34.4583,34.4873,34.4583,34.4583,7278.0
2023-07-10 12:40:00,35.58,35.68,35.58,35.68,5192.0,34.4389,34.5357,34.4389,34.5357,5192.0
2023-07-10 12:50:00,35.68,35.84,35.68,35.8,39224.0,34.5357,34.6906,34.5357,34.6519,39224.0
2023-07-10 13:00:00,35.8,35.99,35.79,35.91,65399.0,34.6519,34.8358,34.6422,34.7583,65399.0
2023-07-10 13:10:00,35.9,35.91,35.82,35.89,19579.0,34.7487,34.7583,34.6712,34.739,19579.0
2023-07-10 13:20:00,35.9,36.01,35.89,35.96,51693.0,34.7487,34.8551,34.739,34.8067,51693.0
2023-07-10 13:30:00,35.96,36.05,35.96,35.99,30722.0,34.8067,34.8939,34.8067,34.8358,30722.0
2023-07-10 13:40:00,35.99,36.04,35.98,36.02,40350.0,34.8358,34.8842,34.8261,34.8648,40350.0
2023-07-10 13:50:00,36.02,36.09,36.02,36.07,24059.0,34.8648,34.9326,34.8648,34.9132,24059.0
2023-07-10 14:00:00,36.09,36.1,36.02,36.02,25711.0,34.9326,34.9423,34.8648,34.8648,25711.0
2023-07-10 14:10:00,36.01,36.1,36.01,36.1,21557.0,34.8551,34.9423,34.8551,34.9423,21557.0
2023-07-10 14:20:00,36.1,36.16,36.1,36.16,22467.0,34.9423,35.0003,34.9423,35.0003,22467.0
2023-07-10 14:30:00,36.15,36.2,36.11,36.13,24944.0,34.9906,35.039,34.9519,34.9713,24944.0
2023-07-10 14:40:00,36.13,36.23,36.12,36.16,28585.0,34.9713,35.0681,34.9616,35.0003,28585.0
2023-07-10 14:50:00,36.16,36.2,36.14,36.2,33911.0,35.0003,35.039,34.981,35.039,33911.0
2023-07-10 15:00:00,36.19,36.24,36.14,36.14,28908.0,35.0294,35.0778,34.981,34.981,28908.0
2023-07-10 15:10:00,36.15,36.19,36.13,36.15,24296.0,34.9906,35.0294,34.9713,34.9906,24296.0
2023-07-10 15:20:00,36.15,36.21,36.15,36.2,43399.0,34.9906,35.0487,34.9906,35.039,43399.0
2023-07-10 15:30:00,36.21,36.23,36.17,36.18,30679.0,35.0487,35.0681,35.01,35.0197,30679.0
2023-07-10 15:40:00,36.17,36.22,36.13,36.13,81275.0,35.01,35.0584,34.9713,34.9713,81275.0
2023-07-10 15:50:00,36.13,36.19,36.11,36.16,154832.0,34.9713,35.0294,34.9519,35.0003,154832.0
2023-07-11 09:30:00,36.32,36.53,36.32,36.37,48693.0,35.1552,35.3585,35.1552,35.2036,48693.0
2023-07-11 09:40:00,36.37,36.62,36.37,36.6,46494.0,35.2036,35.4456,35.2036,35.4262,46494.0
2023-07-11 09:50:00,36.61,36.67,36.55,36.66,30641.0,35.4359,35.494,35.3778,35.4843,30641.0
2023-07-11 10:00:00,36.67,36.68,36.48,36.48,32967.0,35.494,35.5037,35.3101,35.3101,32967.0
2023-07-11 10:10:00,36.47,36.69,36.44,36.65,23464.0,35.3004,35.5133,35.2713,35.4746,23464.0
2023-07-11 10:20:00,36.68,36.82,36.65,36.81,16932.0,35.5037,35.6392,35.4746,35.6295,16932.0
2023-07-11 10:30:00,36.8,36.81,36.65,36.7,11868.0,35.6198,35.6295,35.4746,35.523,11868.0
2023-07-11 10:40:00,36.72,36.73,36.59,36.59,15260.0,35.5424,35.552,35.4165,35.4165,15260.0
2023-07-11 10:50:00,36.57,36.62,36.47,36.48,10334.0,35.3972,35.4456,35.3004,35.3101,10334.0
2023-07-11 11:00:00,36.51,36.52,36.32,36.39,22333.0,35.3391,35.3488,35.1552,35.223,22333.0
2023-07-11 11:10:00,36.39,36.43,36.36,36.37,11846.0,35.223,35.2617,35.1939,35.2036,11846.0
2023-07-11 11:20:00,36.37,36.39,36.29,36.33,17985.0,35.2036,35.223,35.1262,35.1649,17985.0
2023-07-11 11:30:00,36.33,36.42,36.33,36.4,8312.0,35.1649,35.252,35.1649,35.2326,8312.0
2023-07-11 11:40:00,36.4,36.42,36.31,36.31,8159.0,35.2326,35.252,35.1455,35.1455,8159.0
2023-07-11 11:50:00,36.32,36.32,36.27,36.27,9436.0,35.1552,35.1552,35.1068,35.1068,9436.0
2023-07-11 12:00:00,36.27,36.27,36.2,36.21,8374.0,35.1068,35.1068,35.039,35.0487,8374.0
2023-07-11 12:10:00,36.2,36.27,36.2,36.26,8045.0,35.039,35.1068,35.039,35.0971,8045.0
2023-07-11 12:20:00,36.25,36.31,36.24,36.3,5445.0,35.0874,35.1455,35.0778,35.1358,5445.0
2023-07-11 12:30:00,36.29,36.33,36.27,36.29,8670.0,35.1262,35.1649,35.1068,35.1262,8670.0
2023-07-11 12:40:00,36.29,36.3,36.25,36.3,7502.0,35.1262,35.1358,35.0874,35.1358,7502.0
2023-07-11 12:50:00,36.31,36.31,36.25,36.27,8055.0,35.1455,35.1455,35.0874,35.1068,8055.0
2023-07-11 13:00:00,36.25,36.3,36.24,36.25,3094.0,35.0874,35.1358,35.0778,35.0874,3094.0
2023-07-11 13:10:00,36.2,36.2,36.16,36.2,4535.0,35.039,35.039,35.0003,35.039,4535.0
2023-07-11 13:20:00,36.19,36.24,36.19,36.23,1670.0,35.0294,35.0778,35.0294,35.0681,1670.0
2023-07-11 13:30:00,36.23,36.3,36.23,36.3,3630.0,35.0681,35.1358,35.0681,35.1358,3630.0
2023-07-11 13:40:00,36.31,36.33,36.25,36.25,11966.0,35.1455,35.1649,35.0874,35.0874,11966.0
2023-07-11 13:50:00,36.25,36.29,36.23,36.28,4655.0,35.0874,35.1262,35.0681,35.1165,4655.0
2023-07-11 14:00:00,36.28,36.28,36.23,36.27,4510.0,35.1165,35.1165,35.0681,35.1068,4510.0
2023-07-11 14:10:00,36.27,36.27,36.26,36.27,1450.0,35.1068,35.1068,35.0971,35.1068,1450.0
2023-07-11 14:20:00,36.24,36.27,36.22,36.27,3506.0,35.0778,35.1068,35.0584,35.1068,3506.0
2023-07-11 14:30:00,36.27,36.31,36.24,36.31,3034.0,35.1068,35.1455,35.0778,35.1455,3034.0
2023-07-11 14:40:00,36.29,36.35,36.29,36.35,11009.0,35.1262,35.1842,35.1262,35.1842,11009.0
2023-07-11 14:50:00,36.35,36.36,36.3,36.36,4408.0,35.1842,35.1939,35.1358,35.1939,4408.0
2023-07-11 15:00:00,36.37,36.37,36.33,36.36,4885.0,35.2036,35.2036,35.1649,35.1939,4885.0
2023-07-11 15:10:00,36.35,36.39,36.35,36.37,12942.0,35.1842,35.223,35.1842,35.2036,12942.0
2023-07-11 15:20:00,36.36,36.37,36.33,36.34,26534.0,35.1939,35.2036,35.1649,35.1746,26534.0
2023-07-11 15:30:00,36.34,36.34,36.26,36.27,27868.0,35.1746,35.1746,35.0971,35.1068,27868.0
2023-07-11 15:40:00,36.27,36.28,36.23,36.27,23509.0,35.1068,35.1165,35.0681,35.1068,23509.0
2023-07-11 15:50:00,36.27,36.3,36.26,36.28,109495.0,35.1068,35.1358,35.0971,35.1165,109495.0
2023-07-12 09:30:00,37.01,37.41,36.98,37.39,187843.0,35.8231,36.2102,35.794,36.1909,187843.0
2023-07-12 09:40:00,37.4,37.48,37.2,37.36,44691.0,36.2006,36.278,36.007,36.1618,44691.0
2023-07-12 09:50:00,37.37,37.7,37.37,37.63,38097.0,36.1715,36.4909,36.1715,36.4232,38097.0
2023-07-12 10:00:00,37.61,37.78,37.48,37.78,44635.0,36.4038,36.5684,36.278,36.5684,44635.0
2023-07-12 10:10:00,37.79,37.99,37.79,37.89,58239.0,36.5781,36.7716,36.5781,36.6748,58239.0
2023-07-12 10:20:00,37.88,37.9,37.72,37.76,46765.0,36.6652,36.6845,36.5103,36.549,46765.0
2023-07-12 10:30:00,37.75,37.85,37.73,37.83,42208.0,36.5393,36.6361,36.52,36.6168,42208.0
2023-07-12 10:40:00,37.84,37.98,37.83,37.97,45605.0,36.6264,36.762,36.6168,36.7523,45605.0
2023-07-12 10:50:00,37.96,38.08,37.95,38.04,46991.0,36.7426,36.8588,36.7329,36.82,46991.0
2023-07-12 11:00:00,38.05,38.11,37.89,37.89,40714.0,36.8297,36.8878,36.6748,36.6748,40714.0
2023-07-12 11:10:00,37.92,37.97,37.86,37.97,32398.0,36.7039,36.7523,36.6458,36.7523,32398.0
2023-07-12 11:20:00,37.94,37.97,37.86,37.96,19074.0,36.7232,36.7523,36.6458,36.7426,19074.0
2023-07-12 11:30:00,37.96,38.02,37.9,38.0,32315.0,36.7426,36.8007,36.6845,36.7813,32315.0
2023-07-12 11:40:00,37.99,37.99,37.82,37.92,34847.0,36.7716,36.7716,36.6071,36.7039,34847.0
2023-07-12 11:50:00,37.94,38.03,37.94,38.01,29988.0,36.7232,36.8104,36.7232,36.791,29988.0
2023-07-12 12:00:00,38.01,38.08,37.99,38.05,39781.0,36.791,36.8588,36.7716,36.8297,39781.0
2023-07-12 12:10:00,38.04,38.12,38.03,38.06,26381.0,36.82,36.8975,36.8104,36.8394,26381.0
2023-07-12 12:20:00,38.06,38.21,38.03,38.2,21664.0,36.8394,36.9846,36.8104,36.9749,21664.0
2023-07-12 12:30:00,38.21,38.29,38.17,38.26,36639.0,36.9846,37.062,36.9459,37.033,36639.0
2023-07-12 12:40:00,38.26,38.29,38.19,38.25,18178.0,37.033,37.062,36.9652,37.0233,18178.0
2023-07-12 12:50:00,38.25,38.33,38.22,38.32,14827.0,37.0233,37.1007,36.9943,37.0911,14827.0
2023-07-12 13:00:00,38.32,38.32,38.19,38.23,27346.0,37.0911,37.0911,36.9652,37.0039,27346.0
2023-07-12 13:10:00,38.23,38.29,38.21,38.28,29547.0,37.0039,37.062,36.9846,37.0523,29547.0
2023-07-12 13:20:00,38.28,38.28,38.19,38.19,25250.0,37.0523,37.0523,36.9652,36.9652,25250.0
2023-07-12 13:30:00,38.19,38.2,38.09,38.15,39739.0,36.9652,36.9749,36.8684,36.9265,39739.0
2023-07-12 13:40:00,38.15,38.28,38.14,38.25,36757.0,36.9265,37.0523,36.9168,37.0233,36757.0
2023-07-12 13:50:00,38.24,38.33,38.23,38.33,46203.0,37.0136,37.1007,37.0039,37.1007,46203.0
2023-07-12 14:00:00,38.33,38.36,38.26,38.31,33812.0,37.1007,37.1298,37.033,37.0814,33812.0
2023-07-12 14:10:00,38.31,38.36,38.29,38.36,29999.0,37.0814,37.1298,37.062,37.1298,29999.0
2023-07-12 14:20:00,38.37,38.39,38.34,38.38,31693.0,37.1395,37.1588,37.1104,37.1491,31693.0
2023-07-12 14:30:00,38.38,38.43,38.37,38.43,24344.0,37.1491,37.1975,37.1395,37.1975,24344.0
2023-07-12 14:40:00,38.43,38.44,38.3,38.31,30347.0,37.1975,37.2072,37.0717,37.0814,30347.0
2023-07-12 14:50:00,38.31,38.41,38.29,38.38,40795.0,37.0814,37.1782,37.062,37.1491,40795.0
2023-07-12 15:00:00,38.38,38.4,38.34,38.37,21032.0,37.1491,37.1685,37.1104,37.1395,21032.0
2023-07-12 15:10:00,38.36,38.43,38.36,38.38,41776.0,37.1298,37.1975,37.1298,37.1491,41776.0
2023-07-12 15:20:00,38.37,38.37,38.28,38.37,65009.0,37.1395,37.1395,37.0523,37.1395,65009.0
2023-07-12 15:30:00,38.36,38.47,38.36,38.44,60532.0,37.1298,37.2362,37.1298,37.2072,60532.0
2023-07-12 15:40:00,38.43,38.46,38.36,38.39,107844.0,37.1975,37.2266,37.1298,37.1588,107844.0
2023-07-12 15:50:00,38.38,38.41,38.3,38.33,176372.0,37.1491,37.1782,37.0717,37.1007,176372.0
2023-07-13 09:30:00,38.5,38.73,38.47,38.55,75058.0,37.2653,37.4879,37.2362,37.3137,75058.0
2023-07-13 09:40:00,38.54,38.72,38.52,38.54,26029.0,37.304,37.4782,37.2846,37.304,26029.0
2023-07-13 09:50:00,38.54,38.77,38.51,38.64,20639.0,37.304,37.5266,37.275,37.4008,20639.0
2023-07-13 10:00:00,38.63,38.63,38.41,38.57,23484.0,37.3911,37.3911,37.1782,37.333,23484.0
2023-07-13 10:10:00,38.56,38.64,38.49,38.55,9134.0,37.3234,37.4008,37.2556,37.3137,9134.0
2023-07-13 10:20:00,38.55,38.58,38.39,38.4,8331.0,37.3137,37.3427,37.1588,37.1685,8331.0
2023-07-13 10:30:00,38.36,38.53,38.36,38.5,13059.0,37.1298,37.2943,37.1298,37.2653,13059.0
2023-07-13 10:40:00,38.49,38.56,38.41,38.52,12352.0,37.2556,37.3234,37.1782,37.2846,12352.0
2023-07-13 10:50:00,38.55,38.68,38.55,38.68,20036.0,37.3137,37.4395,37.3137,37.4395,20036.0
2023-07-13 11:00:00,38.68,38.72,38.62,38.64,27223.0,37.4395,37.4782,37.3814,37.4008,27223.0
2023-07-13 11:10:00,38.65,38.71,38.63,38.71,8274.0,37.4105,37.4685,37.3911,37.4685,8274.0
2023-07-13 11:20:00,38.69,38.79,38.66,38.76,13239.0,37.4492,37.546,37.4202,37.5169,13239.0
2023-07-13 11:30:00,38.78,38.78,38.62,38.63,18881.0,37.5363,37.5363,37.3814,37.3911,18881.0
2023-07-13 11:40:00,38.61,38.66,38.56,38.57,9661.0,37.3718,37.4202,37.3234,37.333,9661.0
2023-07-13 11:50:00,38.56,38.56,38.4,38.41,15274.0,37.3234,37.3234,37.1685,37.1782,15274.0
2023-07-13 12:00:00,38.43,38.56,38.4,38.52,9096.0,37.1975,37.3234,37.1685,37.2846,9096.0
2023-07-13 12:10:00,38.52,38.58,38.48,38.58,5138.0,37.2846,37.3427,37.2459,37.3427,5138.0
2023-07-13 12:20:00,38.58,38.62,38.54,38.62,5273.0,37.3427,37.3814,37.304,37.3814,5273.0
2023-07-13 12:30:00,38.62,38.62,38.47,38.47,9875.0,37.3814,37.3814,37.2362,37.2362,9875.0
2023-07-13 12:40:00,38.48,38.55,38.48,38.54,5351.0,37.2459,37.3137,37.2459,37.304,5351.0
2023-07-13 12:50:00,38.57,38.58,38.52,38.54,13821.0,37.333,37.3427,37.2846,37.304,13821.0
2023-07-13 13:00:00,38.52,38.56,38.49,38.51,14417.0,37.2846,37.3234,37.2556,37.275,14417.0
2023-07-13 13:10:00,38.52,38.58,38.48,38.58,10670.0,37.2846,37.3427,37.2459,37.3427,10670.0
2023-07-13 13:20:00,38.56,38.58,38.53,38.57,7785.0,37.3234,37.3427,37.2943,37.333,7785.0
2023-07-13 13:30:00,38.58,38.58,38.51,38.53,7758.0,37.3427,37.3427,37.275,37.2943,7758.0
2023-07-13 13:40:00,38.54,38.63,38.54,38.62,16483.0,37.304,37.3911,37.304,37.3814,16483.0
2023-07-13 13:50:00,38.62,38.63,38.59,38.62,7298.0,37.3814,37.3911,37.3524,37.3814,7298.0
2023-07-13 14:00:00,38.63,38.65,38.6,38.64,8734.0,37.3911,37.4105,37.3621,37.4008,8734.0
2023-07-13 14:10:00,38.64,38.64,38.58,38.6,7802.0,37.4008,37.4008,37.3427,37.3621,7802.0
2023-07-13 14:20:00,38.58,38.59,38.54,38.56,3406.0,37.3427,37.3524,37.304,37.3234,3406.0
2023-07-13 14:30:00,38.56,38.56,38.51,38.51,8550.0,37.3234,37.3234,37.275,37.275,8550.0
2023-07-13 14:40:00,38.51,38.55,38.51,38.54,10310.0,37.275,37.3137,37.275,37.304,10310.0
2023-07-13 14:50:00,38.54,38.54,38.52,38.54,8244.0,37.304,37.304,37.2846,37.304,8244.0
2023-07-13 15:00:00,38.54,38.57,38.51,38.57,15830.0,37.304,37.333,37.275,37.333,15830.0
2023-07-13 15:10:00,38.56,38.58,38.55,38.56,19609.0,37.3234,37.3427,37.3137,37.3234,19609.0
2023-07-13 15:20:00,38.56,38.6,38.56,38.59,8279.0,37.3234,37.3621,37.3234,37.3524,8279.0
2023-07-13 15:30:00,38.59,38.67,38.59,38.64,13750.0,37.3524,37.4298,37.3524,37.4008,13750.0
2023-07-13 15:40:00,38.64,38.69,38.63,38.66,35060.0,37.4008,37.4492,37.3911,37.4202,35060.0
2023-07-13 15:50:00,38.66,38.69,38.63,38.64,48684.0,37.4202,37.4492,37.3911,37.4008,48684.0
2023-07-14 09:30:00,38.66,38.83,38.59,38.7,39322.0,37.4202,37.5847,37.3524,37.4589,39322.0
2023-07-14 09:40:00,38.75,38.79,38.57,38.71,20575.0,37.5073,37.546,37.333,37.4685,20575.0
2023-07-14 09:50:00,38.69,38.81,38.64,38.81,23827.0,37.4492,37.5653,37.4008,37.5653,23827.0
2023-07-14 10:00:00,38.8,38.8,38.34,38.43,61195.0,37.5557,37.5557,37.1104,37.1975,61195.0
2023-07-14 10:10:00,38.43,38.49,38.14,38.24,37122.0,37.1975,37.2556,36.9168,37.0136,37122.0
2023-07-14 10:20:00,38.24,38.51,38.16,38.48,22829.0,37.0136,37.275,36.9362,37.2459,22829.0
2023-07-14 10:30:00,38.51,38.56,38.43,38.47,28240.0,37.275,37.3234,37.1975,37.2362,28240.0
2023-07-14 10:40:00,38.47,38.61,38.41,38.6,12636.0,37.2362,37.3718,37.1782,37.3621,12636.0
2023-07-14 10:50:00,38.6,38.72,38.52,38.72,9806.0,37.3621,37.4782,37.2846,37.4782,9806.0
2023-07-14 11:00:00,38.73,38.81,38.64,38.65,20523.0,37.4879,37.5653,37.4008,37.4105,20523.0
2023-07-14 11:10:00,38.65,38.74,38.65,38.69,8150.0,37.4105,37.4976,37.4105,37.4492,8150.0
2023-07-14 11:20:00,38.69,38.76,38.63,38.75,12780.0,37.4492,37.5169,37.3911,37.5073,12780.0
2023-07-14 11:30:00,38.74,38.74,38.64,38.67,15356.0,37.4976,37.4976,37.4008,37.4298,15356.0
2023-07-14 11:40:00,38.66,38.68,38.61,38.63,7584.0,37.4202,37.4395,37.3718,37.3911,7584.0
2023-07-14 11:50:00,38.65,38.69,38.62,38.67,6414.0,37.4105,37.4492,37.3814,37.4298,6414.0
2023-07-14 12:00:00,38.65,38.66,38.6,38.6,8863.0,37.4105,37.4202,37.3621,37.3621,8863.0
2023-07-14 12:10:00,38.59,38.73,38.58,38.7,7014.0,37.3524,37.4879,37.3427,37.4589,7014.0
2023-07-14 12:20:00,38.68,38.72,38.64,38.64,11129.0,37.4395,37.4782,37.4008,37.4008,11129.0
2023-07-14 12:30:00,38.62,38.71,38.55,38.71,11333.0,37.3814,37.4685,37.3137,37.4685,11333.0
2023-07-14 12:40:00,38.7,38.74,38.66,38.69,6461.0,37.4589,37.4976,37.4202,37.4492,6461.0
2023-07-14 12:50:00,38.69,38.74,38.67,38.71,7084.0,37.4492,37.4976,37.4298,37.4685,7084.0
2023-07-14 13:00:00,38.74,38.76,38.74,38.76,7162.0,37.4976,37.5169,37.4976,37.5169,7162.0
2023-07-14 13:10:00,38.76,38.79,38.71,38.74,5826.0,37.5169,37.546,37.4685,37.4976,5826.0
2023-07-14 13:20:00,38.73,38.77,38.73,38.77,2007.0,37.4879,37.5266,37.4879,37.5266,2007.0
2023-07-14 13:30:00,38.79,38.8,38.74,38.76,7812.0,37.546,37.5557,37.4976,37.5169,7812.0
2023-07-14 13:40:00,38.74,38.76,38.71,38.76,3142.0,37.4976,37.5169,37.4685,37.5169,3142.0
2023-07-14 13:50:00,38.74,38.78,38.74,38.76,3498.0,37.4976,37.5363,37.4976,37.5169,3498.0
2023-07-14 14:00:00,38.76,38.78,38.74,38.76,3460.0,37.5169,37.5363,37.4976,37.5169,3460.0
2023-07-14 14:10:00,38.75,38.75,38.69,38.69,3100.0,37.5073,37.5073,37.4492,37.4492,3100.0
2023-07-14 14:20:00,38.69,38.74,38.67,38.71,5664.0,37.4492,37.4976,37.4298,37.4685,5664.0
2023-07-14 14:30:00,38.72,38.73,38.67,38.71,5625.0,37.4782,37.4879,37.4298,37.4685,5625.0
2023-07-14 14:40:00,38.71,38.71,38.67,38.67,2084.0,37.4685,37.4685,37.4298,37.4298,2084.0
2023-07-14 14:50:00,38.68,38.69,38.59,38.6,6357.0,37.4395,37.4492,37.3524,37.3621,6357.0
2023-07-14 15:00:00,38.59,38.59,38.51,38.51,8501.0,37.3524,37.3524,37.275,37.275,8501.0
2023-07-14 15:10:00,38.51,38.62,38.51,38.61,9592.0,37.275,37.3814,37.275,37.3718,9592.0
2023-07-14 15:20:00,38.6,38.6,38.51,38.51,9173.0,37.3621,37.3621,37.275,37.275,9173.0
2023-07-14 15:30:00,38.51,38.52,38.47,38.48,10823.0,37.275,37.2846,37.2362,37.2459,10823.0
2023-07-14 15:40:00,38.48,38.51,38.47,38.47,27575.0,37.2459,37.275,37.2362,37.2362,27575.0
2023-07-14 15:50:00,38.45,38.49,38.39,38.39,59074.0,37.2169,37.2556,37.1588,37.1588,59074.0
2023-07-17 09:30:00,38.04,38.12,37.76,37.82,62604.0,36.82,36.8975,36.549,36.6071,62604.0
2023-07-17 09:40:00,37.82,38.02,37.78,38.02,61026.0,36.6071,36.8007,36.5684,36.8007,61026.0
2023-07-17 09:50:00,38.03,38.33,38.02,38.33,27754.0,36.8104,37.1007,36.8007,37.1007,27754.0
2023-07-17 10:00:00,38.32,38.52,38.25,38.4,34182.0,37.0911,37.2846,37.0233,37.1685,34182.0
2023-07-17 10:10:00,38.39,38.51,38.36,38.38,15932.0,37.1588,37.275,37.1298,37.1491,15932.0
2023-07-17 10:20:00,38.38,38.45,38.31,38.31,18087.0,37.1491,37.2169,37.0814,37.0814,18087.0
2023-07-17 10:30:00,38.29,38.34,38.26,38.31,14542.0,37.062,37.1104,37.033,37.0814,14542.0
2023-07-17 10:40:00,38.32,38.48,38.31,38.41,18169.0,37.0911,37.2459,37.0814,37.1782,18169.0
2023-07-17 10:50:00,38.4,38.54,38.39,38.46,9758.0,37.1685,37.304,37.1588,37.2266,9758.0
2023-07-17 11:00:00,38.45,38.45,38.24,38.31,13194.0,37.2169,37.2169,37.0136,37.0814,13194.0
2023-07-17 11:10:00,38.32,38.4,38.32,38.4,11437.0,37.0911,37.1685,37.0911,37.1685,11437.0
2023-07-17 11:20:00,38.4,38.43,38.29,38.33,6214.0,37.1685,37.1975,37.062,37.1007,6214.0
2023-07-17 11:30:00,38.33,38.43,38.33,38.41,10784.0,37.1007,37.1975,37.1007,37.1782,10784.0
2023-07-17 11:40:00,38.41,38.48,38.4,38.46,10773.0,37.1782,37.2459,37.1685,37.2266,10773.0
2023-07-17 11:50:00,38.51,38.55,38.48,38.53,10469.0,37.275,37.3137,37.2459,37.2943,10469.0
2023-07-17 12:00:00,38.51,38.53,38.47,38.52,8120.0,37.275,37.2943,37.2362,37.2846,8120.0
2023-07-17 12:10:00,38.5,38.58,38.48,38.5,9708.0,37.2653,37.3427,37.2459,37.2653,9708.0
2023-07-17 12:20:00,38.49,38.5,38.41,38.47,7098.0,37.2556,37.2653,37.1782,37.2362,7098.0
2023-07-17 12:30:00,38.46,38.53,38.42,38.52,3614.0,37.2266,37.2943,37.1878,37.2846,3614.0
2023-07-17 12:40:00,38.53,38.56,38.51,38.55,5717.0,37.2943,37.3234,37.275,37.3137,5717.0
2023-07-17 12:50:00,38.55,38.59,38.55,38.56,3109.0,37.3137,37.3524,37.3137,37.3234,3109.0
2023-07-17 13:00:00,38.54,38.57,38.52,38.52,4235.0,37.304,37.333,37.2846,37.2846,4235.0
2023-07-17 13:10:00,38.51,38.51,38.46,38.47,2678.0,37.275,37.275,37.2266,37.2362,2678.0
2023-07-17 13:20:00,38.47,38.5,38.45,38.49,4555.0,37.2362,37.2653,37.2169,37.2556,4555.0
2023-07-17 13:30:00,38.51,38.51,38.48,38.5,6924.0,37.275,37.275,37.2459,37.2653,6924.0
2023-07-17 13:40:00,38.51,38.55,38.51,38.52,6785.0,37.275,37.3137,37.275,37.2846,6785.0
2023-07-17 13:50:00,38.51,38.58,38.51,38.58,5436.0,37.275,37.3427,37.275,37.3427,5436.0
2023-07-17 14:00:00,38.58,38.61,38.58,38.59,4721.0,37.3427,37.3718,37.3427,37.3524,4721.0
2023-07-17 14:10:00,38.6,38.6,38.54,38.54,5947.0,37.3621,37.3621,37.304,37.304,5947.0
2023-07-17 14:20:00,38.57,38.58,38.52,38.55,7617.0,37.333,37.3427,37.2846,37.3137,7617.0
2023-07-17 14:30:00,38.55,38.55,38.51,38.51,6065.0,37.3137,37.3137,37.275,37.275,6065.0
2023-07-17 14:40:00,38.51,38.56,38.49,38.55,9520.0,37.275,37.3234,37.2556,37.3137,9520.0
2023-07-17 14:50:00,38.55,38.55,38.52,38.53,3060.0,37.3137,37.3137,37.2846,37.2943,3060.0
2023-07-17 15:00:00,38.53,38.61,38.53,38.61,2737.0,37.2943,37.3718,37.2943,37.3718,2737.0
2023-07-17 15:10:00,38.61,38.61,38.58,38.6,3821.0,37.3718,37.3718,37.3427,37.3621,3821.0
2023-07-17 15:20:00,38.59,38.6,38.55,38.57,5428.0,37.3524,37.3621,37.3137,37.333,5428.0
2023-07-17 15:30:00,38.57,38.58,38.52,38.54,13918.0,37.333,37.3427,37.2846,37.304,13918.0
2023-07-17 15:40:00,38.55,38.62,38.55,38.6,41431.0,37.3137,37.3814,37.3137,37.3621,41431.0
2023-07-17 15:50:00,38.6,38.63,38.55,38.58,78099.0,37.3621,37.3911,37.3137,37.3427,78099.0
2023-07-18 09:30:00,39.0,39.08,38.66,39.06,92002.0,37.7492,37.8267,37.4202,37.8073,92002.0
2023-07-18 09:40:00,39.05,39.12,38.91,39.09,38184.0,37.7976,37.8654,37.6621,37.8364,38184.0
2023-07-18 09:50:00,39.12,39.24,39.07,39.23,28364.0,37.8654,37.9816,37.817,37.9719,28364.0
2023-07-18 10:00:00,39.23,39.54,39.23,39.53,67291.0,37.9719,38.2719,37.9719,38.2622,67291.0
2023-07-18 10:10:00,39.55,39.6,39.44,39.5,27578.0,38.2816,38.33,38.1751,38.2332,27578.0
2023-07-18 10:20:00,39.5,39.7,39.47,39.68,29452.0,38.2332,38.4268,38.2042,38.4074,29452.0
2023-07-18 10:30:00,39.65,39.66,39.46,39.55,30997.0,38.3784,38.3881,38.1945,38.2816,30997.0
2023-07-18 10:40:00,39.55,39.6,39.46,39.55,28872.0,38.2816,38.33,38.1945,38.2816,28872.0
2023-07-18 10:50:00,39.56,39.64,39.53,39.59,30157.0,38.2913,38.3687,38.2622,38.3203,30157.0
2023-07-18 11:00:00,39.59,39.7,39.56,39.62,19337.0,38.3203,38.4268,38.2913,38.3494,19337.0
2023-07-18 11:10:00,39.61,39.65,39.58,39.62,20167.0,38.3397,38.3784,38.3106,38.3494,20167.0
2023-07-18 11:20:00,39.65,39.65,39.47,39.54,23478.0,38.3784,38.3784,38.2042,38.2719,23478.0
2023-07-18 11:30:00,39.52,39.6,39.49,39.51,18384.0,38.2526,38.33,38.2235,38.2429,18384.0
2023-07-18 11:40:00,39.5,39.53,39.46,39.5,18190.0,38.2332,38.2622,38.1945,38.2332,18190.0
2023-07-18 11:50:00,39.5,39.58,39.46,39.58,34589.0,38.2332,38.3106,38.1945,38.3106,34589.0
2023-07-18 12:00:00,39.57,39.57,39.41,39.54,17596.0,38.301,38.301,38.1461,38.2719,17596.0
2023-07-18 12:10:00,39.53,39.55,39.45,39.45,17157.0,38.2622,38.2816,38.1848,38.1848,17157.0
2023-07-18 12:20:00,39.45,39.49,39.43,39.49,12233.0,38.1848,38.2235,38.1655,38.2235,12233.0
2023-07-18 12:30:00,39.49,39.53,39.43,39.43,12740.0,38.2235,38.2622,38.1655,38.1655,12740.0
2023-07-18 12:40:00,39.44,39.45,39.28,39.34,18782.0,38.1751,38.1848,38.0203,38.0783,18782.0
2023-07-18 12:50:00,39.35,39.45,39.35,39.4,16769.0,38.088,38.1848,38.088,38.1364,16769.0
2023-07-18 13:00:00,39.39,39.42,39.34,39.38,14515.0,38.1267,38.1558,38.0783,38.1171,14515.0
2023-07-18 13:10:00,39.38,39.41,39.35,39.37,7760.0,38.1171,38.1461,38.088,38.1074,7760.0
2023-07-18 13:20:00,39.37,39.41,39.36,39.36,16964.0,38.1074,38.1461,38.0977,38.0977,16964.0
2023-07-18 13:30:00,39.34,39.38,39.29,39.33,11909.0,38.0783,38.1171,38.0299,38.0687,11909.0
2023-07-18 13:40:00,39.33,39.33,39.23,39.25,12059.0,38.0687,38.0687,37.9719,37.9912,12059.0
2023-07-18 13:50:00,39.26,39.34,39.26,39.28,23377.0,38.0009,38.0783,38.0009,38.0203,23377.0
2023-07-18 14:00:00,39.28,39.28,39.23,39.28,14256.0,38.0203,38.0203,37.9719,38.0203,14256.0
2023-07-18 14:10:00,39.31,39.34,39.28,39.31,15842.0,38.0493,38.0783,38.0203,38.0493,15842.0
2023-07-18 14:20:00,39.32,39.42,39.3,39.38,12958.0,38.059,38.1558,38.0396,38.1171,12958.0
2023-07-18 14:30:00,39.38,39.41,39.37,39.4,20150.0,38.1171,38.1461,38.1074,38.1364,20150.0
2023-07-18 14:40:00,39.4,39.44,39.39,39.43,15897.0,38.1364,38.1751,38.1267,38.1655,15897.0
2023-07-18 14:50:00,39.43,39.45,39.41,39.41,14901.0,38.1655,38.1848,38.1461,38.1461,14901.0
2023-07-18 15:00:00,39.41,39.41,39.34,39.36,26071.0,38.1461,38.1461,38.0783,38.0977,26071.0
2023-07-18 15:10:00,39.37,39.4,39.35,39.39,13057.0,38.1074,38.1364,38.088,38.1267,13057.0
2023-07-18 15:20:00,39.4,39.42,39.35,39.38,25420.0,38.1364,38.1558,38.088,38.1171,25420.0
2023-07-18 15:30:00,39.38,39.45,39.38,39.43,17362.0,38.1171,38.1848,38.1171,38.1655,17362.0
2023-07-18 15:40:00,39.44,39.45,39.39,39.42,27708.0,38.1751,38.1848,38.1267,38.1558,27708.0
2023-07-18 15:50:00,39.43,39.47,39.38,39.39,189950.0,38.1655,38.2042,38.1171,38.1267,189950.0
2023-07-19 09:30:00,39.16,39.33,39.02,39.27,52440.0,37.9041,38.0687,37.7686,38.0106,52440.0
2023-07-19 09:40:00,39.29,39.3,39.13,39.2,26136.0,38.0299,38.0396,37.8751,37.9428,26136.0
2023-07-19 09:50:00,39.19,39.33,39.11,39.18,22887.0,37.9332,38.0687,37.8557,37.9235,22887.0
2023-07-19 10:00:00,39.18,39.26,39.12,39.17,17175.0,37.9235,38.0009,37.8654,37.9138,17175.0
2023-07-19 10:10:00,39.15,39.15,39.07,39.11,14146.0,37.8944,37.8944,37.817,37.8557,14146.0
2023-07-19 10:20:00,39.1,39.1,38.99,39.08,16204.0,37.846,37.846,37.7396,37.8267,16204.0
2023-07-19 10:30:00,39.07,39.1,39.01,39.03,12760.0,37.817,37.846,37.7589,37.7783,12760.0
2023-07-19 10:40:00,39.03,39.06,38.94,39.01,18763.0,37.7783,37.8073,37.6912,37.7589,18763.0
2023-07-19 10:50:00,39.0,39.18,39.0,39.17,18962.0,37.7492,37.9235,37.7492,37.9138,18962.0
2023-07-19 11:00:00,39.16,39.16,39.08,39.11,13026.0,37.9041,37.9041,37.8267,37.8557,13026.0
2023-07-19 11:10:00,39.12,39.19,39.11,39.16,13634.0,37.8654,37.9332,37.8557,37.9041,13634.0
2023-07-19 11:20:00,39.17,39.3,39.15,39.3,13230.0,37.9138,38.0396,37.8944,38.0396,13230.0
2023-07-19 11:30:00,39.31,39.32,39.08,39.1,26523.0,38.0493,38.059,37.8267,37.846,26523.0
2023-07-19 11:40:00,39.1,39.14,39.07,39.13,8668.0,37.846,37.8848,37.817,37.8751,8668.0
2023-07-19 11:50:00,39.13,39.15,39.09,39.09,9970.0,37.8751,37.8944,37.8364,37.8364,9970.0
2023-07-19 12:00:00,39.1,39.11,38.99,39.01,7605.0,37.846,37.8557,37.7396,37.7589,7605.0
2023-07-19 12:10:00,39.0,39.05,38.96,39.0,10243.0,37.7492,37.7976,37.7105,37.7492,10243.0
2023-07-19 12:20:00,39.0,39.03,38.98,38.99,6102.0,37.7492,37.7783,37.7299,37.7396,6102.0
2023-07-19 12:30:00,39.01,39.02,38.96,38.99,8567.0,37.7589,37.7686,37.7105,37.7396,8567.0
2023-07-19 12:40:00,38.99,39.06,38.98,39.06,7683.0,37.7396,37.8073,37.7299,37.8073,7683.0
2023-07-19 12:50:00,39.05,39.12,39.05,39.08,6163.0,37.7976,37.8654,37.7976,37.8267,6163.0
2023-07-19 13:00:00,39.08,39.16,39.07,39.15,6255.0,37.8267,37.9041,37.817,37.8944,6255.0
2023-07-19 13:10:00,39.15,39.15,39.09,39.1,4290.0,37.8944,37.8944,37.8364,37.846,4290.0
2023-07-19 13:20:00,39.12,39.12,39.09,39.11,6939.0,37.8654,37.8654,37.8364,37.8557,6939.0
2023-07-19 13:30:00,39.12,39.13,39.09,39.1,3438.0,37.8654,37.8751,37.8364,37.846,3438.0
2023-07-19 13:40:00,39.11,39.14,39.1,39.14,2768.0,37.8557,37.8848,37.846,37.8848,2768.0
2023-07-19 13:50:00,39.13,39.14,39.1,39.1,1819.0,37.8751,37.8848,37.846,37.846,1819.0
2023-07-19 14:00:00,39.1,39.14,39.08,39.08,3916.0,37.846,37.8848,37.8267,37.8267,3916.0
2023-07-19 14:10:00,39.09,39.09,39.04,39.06,6588.0,37.8364,37.8364,37.788,37.8073,6588.0
2023-07-19 14:20:00,39.08,39.08,39.05,39.08,1918.0,37.8267,37.8267,37.7976,37.8267,1918.0
2023-07-19 14:30:00,39.09,39.12,39.09,39.11,3409.0,37.8364,37.8654,37.8364,37.8557,3409.0
2023-07-19 14:40:00,39.11,39.14,39.11,39.14,4100.0,37.8557,37.8848,37.8557,37.8848,4100.0
2023-07-19 14:50:00,39.13,39.14,39.11,39.11,3101.0,37.8751,37.8848,37.8557,37.8557,3101.0
2023-07-19 15:00:00,39.11,39.17,39.11,39.16,5611.0,37.8557,37.9138,37.8557,37.9041,5611.0
2023-07-19 15:10:00,39.15,39.19,39.15,39.17,7040.0,37.8944,37.9332,37.8944,37.9138,7040.0
2023-07-19 15:20:00,39.17,39.2,39.16,39.18,8747.0,37.9138,37.9428,37.9041,37.9235,8747.0
2023-07-19 15:30:00,39.17,39.18,39.13,39.18,12030.0,37.9138,37.9235,37.8751,37.9235,12030.0
2023-07-19 15:40:00,39.19,39.23,39.12,39.15,13127.0,37.9332,37.9719,37.8654,37.8944,13127.0
2023-07-19 15:50:00,39.15,39.18,39.07,39.08,45782.0,37.8944,37.9235,37.817,37.8267,45782.0
2023-07-20 09:30:00,39.03,39.11,38.82,38.82,73708.0,37.7783,37.8557,37.575,37.575,73708.0
2023-07-20 09:40:00,38.8,38.95,38.73,38.89,22655.0,37.5557,37.7009,37.4879,37.6428,22655.0
2023-07-20 09:50:00,38.94,39.04,38.84,38.92,15992.0,37.6912,37.788,37.5944,37.6718,15992.0
2023-07-20 10:00:00,38.93,38.95,38.67,38.68,20146.0,37.6815,37.7009,37.4298,37.4395,20146.0
2023-07-20 10:10:00,38.68,38.74,38.55,38.74,52339.0,37.4395,37.4976,37.3137,37.4976,52339.0
2023-07-20 10:20:00,38.75,38.77,38.5,38.53,21057.0,37.5073,37.5266,37.2653,37.2943,21057.0
2023-07-20 10:30:00,38.51,38.51,38.24,38.25,34960.0,37.275,37.275,37.0136,37.0233,34960.0
2023-07-20 10:40:00,38.23,38.3,38.13,38.21,39711.0,37.0039,37.0717,36.9071,36.9846,39711.0
2023-07-20 10:50:00,38.24,38.29,38.21,38.29,22210.0,37.0136,37.062,36.9846,37.062,22210.0
2023-07-20 11:00:00,38.31,38.34,38.28,38.3,10697.0,37.0814,37.1104,37.0523,37.0717,10697.0
2023-07-20 11:10:00,38.31,38.35,38.25,38.25,16726.0,37.0814,37.1201,37.0233,37.0233,16726.0
2023-07-20 11:20:00,38.25,38.35,38.23,38.29,16733.0,37.0233,37.1201,37.0039,37.062,16733.0
2023-07-20 11:30:00,38.29,38.34,38.27,38.28,14312.0,37.062,37.1104,37.0427,37.0523,14312.0
2023-07-20 11:40:00,38.24,38.26,38.12,38.14,17910.0,37.0136,37.033,36.8975,36.9168,17910.0
2023-07-20 11:50:00,38.11,38.21,38.11,38.13,21719.0,36.8878,36.9846,36.8878,36.9071,21719.0
2023-07-20 12:00:00,38.12,38.17,38.08,38.13,27134.0,36.8975,36.9459,36.8588,36.9071,27134.0
2023-07-20 12:10:00,38.13,38.13,38.04,38.07,18505.0,36.9071,36.9071,36.82,36.8491,18505.0
2023-07-20 12:20:00,38.07,38.09,37.99,38.08,28636.0,36.8491,36.8684,36.7716,36.8588,28636.0
2023-07-20 12:30:00,38.1,38.16,38.07,38.08,11463.0,36.8781,36.9362,36.8491,36.8588,11463.0
2023-07-20 12:40:00,38.07,38.09,38.02,38.07,10173.0,36.8491,36.8684,36.8007,36.8491,10173.0
2023-07-20 12:50:00,38.08,38.15,38.06,38.15,11151.0,36.8588,36.9265,36.8394,36.9265,11151.0
2023-07-20 13:00:00,38.16,38.19,38.13,38.14,13779.0,36.9362,36.9652,36.9071,36.9168,13779.0
2023-07-20 13:10:00,38.17,38.2,38.15,38.17,4100.0,36.9459,36.9749,36.9265,36.9459,4100.0
2023-07-20 13:20:00,38.17,38.18,38.16,38.18,5379.0,36.9459,36.9555,36.9362,36.9555,5379.0
2023-07-20 13:30:00,38.21,38.22,38.16,38.17,6348.0,36.9846,36.9943,36.9362,36.9459,6348.0
2023-07-20 13:40:00,38.17,38.21,38.16,38.18,9307.0,36.9459,36.9846,36.9362,36.9555,9307.0
2023-07-20 13:50:00,38.18,38.24,38.18,38.2,17000.0,36.9555,37.0136,36.9555,36.9749,17000.0
2023-07-20 14:00:00,38.2,38.23,38.17,38.19,10599.0,36.9749,37.0039,36.9459,36.9652,10599.0
2023-07-20 14:10:00,38.18,38.18,38.12,38.13,24359.0,36.9555,36.9555,36.8975,36.9071,24359.0
2023-07-20 14:20:00,38.13,38.16,38.09,38.1,27234.0,36.9071,36.9362,36.8684,36.8781,27234.0
2023-07-20 14:30:00,38.1,38.18,38.09,38.18,18286.0,36.8781,36.9555,36.8684,36.9555,18286.0
2023-07-20 14:40:00,38.18,38.2,38.16,38.17,15797.0,36.9555,36.9749,36.9362,36.9459,15797.0
2023-07-20 14:50:00,38.18,38.22,38.17,38.17,18669.0,36.9555,36.9943,36.9459,36.9459,18669.0
2023-07-20 15:00:00,38.18,38.18,38.13,38.17,16326.0,36.9555,36.9555,36.9071,36.9459,16326.0
2023-07-20 15:10:00,38.17,38.27,38.17,38.27,15056.0,36.9459,37.0427,36.9459,37.0427,15056.0
2023-07-20 15:20:00,38.27,38.28,38.18,38.19,10854.0,37.0427,37.0523,36.9555,36.9652,10854.0
2023-07-20 15:30:00,38.2,38.2,38.13,38.14,28909.0,36.9749,36.9749,36.9071,36.9168,28909.0
2023-07-20 15:40:00,38.14,38.19,38.13,38.19,21839.0,36.9168,36.9652,36.9071,36.9652,21839.0
2023-07-20 15:50:00,38.19,38.19,37.98,38.01,189270.0,36.9652,36.9652,36.762,36.791,189270.0
2023-07-21 09:30:00,37.75,38.04,37.67,37.98,67694.0,36.5393,36.82,36.4619,36.762,67694.0
2023-07-21 09:40:00,37.98,38.07,37.75,37.77,40986.0,36.762,36.8491,36.5393,36.5587,40986.0
2023-07-21 09:50:00,37.77,37.9,37.72,37.83,31331.0,36.5587,36.6845,36.5103,36.6168,31331.0
2023-07-21 10:00:00,37.83,37.84,37.71,37.72,23168.0,36.6168,36.6264,36.5006,36.5103,23168.0
2023-07-21 10:10:00,37.73,37.86,37.7,37.79,17535.0,36.52,36.6458,36.4909,36.5781,17535.0
2023-07-21 10:20:00,37.79,37.88,37.69,37.85,11750.0,36.5781,36.6652,36.4813,36.6361,11750.0
2023-07-21 10:30:00,37.88,38.08,37.85,38.05,30354.0,36.6652,36.8588,36.6361,36.8297,30354.0
2023-07-21 10:40:00,38.05,38.1,37.9,37.91,19852.0,36.8297,36.8781,36.6845,36.6942,19852.0
2023-07-21 10:50:00,37.91,37.92,37.8,37.81,13663.0,36.6942,36.7039,36.5877,36.5974,13663.0
2023-07-21 11:00:00,37.78,37.87,37.7,37.85,12140.0,36.5684,36.6555,36.4909,36.6361,12140.0
2023-07-21 11:10:00,37.85,38.0,37.83,37.93,11506.0,36.6361,36.7813,36.6168,36.7136,11506.0
2023-07-21 11:20:00,37.95,37.99,37.9,37.98,6336.0,36.7329,36.7716,36.6845,36.762,6336.0
2023-07-21 11:30:00,37.98,37.98,37.92,37.98,8184.0,36.762,36.762,36.7039,36.762,8184.0
2023-07-21 11:40:00,37.97,37.98,37.9,37.92,7325.0,36.7523,36.762,36.6845,36.7039,7325.0
2023-07-21 11:50:00,37.9,37.92,37.84,37.86,7778.0,36.6845,36.7039,36.6264,36.6458,7778.0
2023-07-21 12:00:00,37.86,37.86,37.78,37.81,7331.0,36.6458,36.6458,36.5684,36.5974,7331.0
2023-07-21 12:10:00,37.8,37.8,37.74,37.78,3760.0,36.5877,36.5877,36.5297,36.5684,3760.0
2023-07-21 12:20:00,37.76,37.81,37.76,37.79,10101.0,36.549,36.5974,36.549,36.5781,10101.0
2023-07-21 12:30:00,37.79,37.8,37.75,37.8,8839.0,36.5781,36.5877,36.5393,36.5877,8839.0
2023-07-21 12:40:00,37.8,37.82,37.74,37.75,8209.0,36.5877,36.6071,36.5297,36.5393,8209.0
2023-07-21 12:50:00,37.76,37.82,37.76,37.81,6222.0,36.549,36.6071,36.549,36.5974,6222.0
2023-07-21 13:00:00,37.81,37.87,37.81,37.85,12750.0,36.5974,36.6555,36.5974,36.6361,12750.0
2023-07-21 13:10:00,37.85,37.87,37.84,37.86,2594.0,36.6361,36.6555,36.6264,36.6458,2594.0
2023-07-21 13:20:00,37.88,37.88,37.84,37.84,4240.0,36.6652,36.6652,36.6264,36.6264,4240.0
2023-07-21 13:30:00,37.84,37.84,37.8,37.84,11640.0,36.6264,36.6264,36.5877,36.6264,11640.0
2023-07-21 13:40:00,37.84,37.85,37.81,37.82,4828.0,36.6264,36.6361,36.5974,36.6071,4828.0
2023-07-21 13:50:00,37.84,37.84,37.79,37.79,5041.0,36.6264,36.6264,36.5781,36.5781,5041.0
2023-07-21 14:00:00,37.8,37.88,37.79,37.85,8834.0,36.5877,36.6652,36.5781,36.6361,8834.0
2023-07-21 14:10:00,37.86,37.87,37.82,37.84,5545.0,36.6458,36.6555,36.6071,36.6264,5545.0
2023-07-21 14:20:00,37.84,37.87,37.82,37.86,3960.0,36.6264,36.6555,36.6071,36.6458,3960.0
2023-07-21 14:30:00,37.86,37.86,37.83,37.86,5847.0,36.6458,36.6458,36.6168,36.6458,5847.0
2023-07-21 14:40:00,37.86,37.87,37.85,37.86,4953.0,36.6458,36.6555,36.6361,36.6458,4953.0
2023-07-21 14:50:00,37.86,37.89,37.84,37.84,9989.0,36.6458,36.6748,36.6264,36.6264,9989.0
2023-07-21 15:00:00,37.82,37.83,37.77,37.8,11704.0,36.6071,36.6168,36.5587,36.5877,11704.0
2023-07-21 15:10:00,37.79,37.83,37.78,37.81,7167.0,36.5781,36.6168,36.5684,36.5974,7167.0
2023-07-21 15:20:00,37.81,37.87,37.8,37.82,28204.0,36.5974,36.6555,36.5877,36.6071,28204.0
2023-07-21 15:30:00,37.84,37.89,37.84,37.88,14412.0,36.6264,36.6748,36.6264,36.6652,14412.0
2023-07-21 15:40:00,37.86,37.88,37.84,37.87,17572.0,36.6458,36.6652,36.6264,36.6555,17572.0
2023-07-21 15:50:00,37.87,37.95,37.86,37.92,46496.0,36.6555,36.7329,36.6458,36.7039,46496.0
2023-07-24 09:30:00,37.88,37.88,37.66,37.72,76767.0,36.6652,36.6652,36.4522,36.5103,76767.0
2023-07-24 09:40:00,37.73,38.06,37.69,37.86,60504.0,36.52,36.8394,36.4813,36.6458,60504.0
2023-07-24 09:50:00,37.89,37.89,37.57,37.63,19543.0,36.6748,36.6748,36.3651,36.4232,19543.0
2023-07-24 10:00:00,37.64,37.74,37.6,37.67,10382.0,36.4329,36.5297,36.3941,36.4619,10382.0
2023-07-24 10:10:00,37.72,37.76,37.59,37.62,14182.0,36.5103,36.549,36.3845,36.4135,14182.0
2023-07-24 10:20:00,37.62,37.67,37.32,37.35,42157.0,36.4135,36.4619,36.1231,36.1522,42157.0
2023-07-24 10:30:00,37.32,37.44,37.21,37.43,32408.0,36.1231,36.2393,36.0167,36.2296,32408.0
2023-07-24 10:40:00,37.45,37.56,37.39,37.55,16482.0,36.249,36.3554,36.1909,36.3457,16482.0
2023-07-24 10:50:00,37.58,37.61,37.45,37.47,18297.0,36.3748,36.4038,36.249,36.2683,18297.0
2023-07-24 11:00:00,37.48,37.51,37.41,37.47,20304.0,36.278,36.307,36.2102,36.2683,20304.0
2023-07-24 11:10:00,37.47,37.57,37.47,37.55,11124.0,36.2683,36.3651,36.2683,36.3457,11124.0
2023-07-24 11:20:00,37.55,37.55,37.47,37.5,9140.0,36.3457,36.3457,36.2683,36.2974,9140.0
2023-07-24 11:30:00,37.5,37.56,37.5,37.55,8318.0,36.2974,36.3554,36.2974,36.3457,8318.0
2023-07-24 11:40:00,37.52,37.56,37.48,37.55,9257.0,36.3167,36.3554,36.278,36.3457,9257.0
2023-07-24 11:50:00,37.55,37.56,37.5,37.54,10382.0,36.3457,36.3554,36.2974,36.3361,10382.0
2023-07-24 12:00:00,37.53,37.53,37.47,37.49,14183.0,36.3264,36.3264,36.2683,36.2877,14183.0
2023-07-24 12:10:00,37.48,37.52,37.46,37.47,19678.0,36.278,36.3167,36.2586,36.2683,19678.0
2023-07-24 12:20:00,37.48,37.5,37.46,37.48,17565.0,36.278,36.2974,36.2586,36.278,17565.0
2023-07-24 12:30:00,37.48,37.52,37.48,37.51,10881.0,36.278,36.3167,36.278,36.307,10881.0
2023-07-24 12:40:00,37.51,37.55,37.47,37.47,16994.0,36.307,36.3457,36.2683,36.2683,16994.0
2023-07-24 12:50:00,37.46,37.48,37.44,37.44,7557.0,36.2586,36.278,36.2393,36.2393,7557.0
2023-07-24 13:00:00,37.44,37.45,37.43,37.45,8339.0,36.2393,36.249,36.2296,36.249,8339.0
2023-07-24 13:10:00,37.46,37.54,37.46,37.53,7459.0,36.2586,36.3361,36.2586,36.3264,7459.0
2023-07-24 13:20:00,37.54,37.54,37.51,37.54,9565.0,36.3361,36.3361,36.307,36.3361,9565.0
2023-07-24 13:30:00,37.54,37.57,37.52,37.56,6315.0,36.3361,36.3651,36.3167,36.3554,6315.0
2023-07-24 13:40:00,37.57,37.62,37.56,37.57,8353.0,36.3651,36.4135,36.3554,36.3651,8353.0
2023-07-24 13:50:00,37.58,37.59,37.56,37.58,3914.0,36.3748,36.3845,36.3554,36.3748,3914.0
2023-07-24 14:00:00,37.59,37.61,37.58,37.61,5123.0,36.3845,36.4038,36.3748,36.4038,5123.0
2023-07-24 14:10:00,37.61,37.61,37.55,37.57,24221.0,36.4038,36.4038,36.3457,36.3651,24221.0
2023-07-24 14:20:00,37.58,37.61,37.57,37.59,8440.0,36.3748,36.4038,36.3651,36.3845,8440.0
2023-07-24 14:30:00,37.6,37.62,37.59,37.61,9954.0,36.3941,36.4135,36.3845,36.4038,9954.0
2023-07-24 14:40:00,37.61,37.61,37.51,37.51,16684.0,36.4038,36.4038,36.307,36.307,16684.0
2023-07-24 14:50:00,37.52,37.52,37.49,37.51,6256.0,36.3167,36.3167,36.2877,36.307,6256.0
2023-07-24 15:00:00,37.5,37.53,37.49,37.53,18926.0,36.2974,36.3264,36.2877,36.3264,18926.0
2023-07-24 15:10:00,37.52,37.53,37.49,37.53,16101.0,36.3167,36.3264,36.2877,36.3264,16101.0
2023-07-24 15:20:00,37.53,37.54,37.49,37.5,11746.0,36.3264,36.3361,36.2877,36.2974,11746.0
2023-07-24 15:30:00,37.51,37.56,37.51,37.55,17178.0,36.307,36.3554,36.307,36.3457,17178.0
2023-07-24 15:40:00,37.56,37.58,37.55,37.56,14040.0,36.3554,36.3748,36.3457,36.3554,14040.0
2023-07-24 15:50:00,37.56,37.62,37.53,37.6,70642.0,36.3554,36.4135,36.3264,36.3941,70642.0
2023-07-25 09:30:00,37.6,37.86,37.59,37.77,66582.0,36.3941,36.6458,36.3845,36.5587,66582.0
2023-07-25 09:40:00,37.78,37.8,37.52,37.56,43516.0,36.5684,36.5877,36.3167,36.3554,43516.0
2023-07-25 09:50:00,37.55,37.66,37.5,37.64,21278.0,36.3457,36.4522,36.2974,36.4329,21278.0
2023-07-25 10:00:00,37.62,37.76,37.46,37.72,39105.0,36.4135,36.549,36.2586,36.5103,39105.0
2023-07-25 10:10:00,37.74,37.95,37.73,37.87,34793.0,36.5297,36.7329,36.52,36.6555,34793.0
2023-07-25 10:20:00,37.88,37.95,37.77,37.82,12219.0,36.6652,36.7329,36.5587,36.6071,12219.0
2023-07-25 10:30:00,37.83,37.87,37.74,37.8,20523.0,36.6168,36.6555,36.5297,36.5877,20523.0
2023-07-25 10:40:00,37.79,37.89,37.76,37.89,10194.0,36.5781,36.6748,36.549,36.6748,10194.0
2023-07-25 10:50:00,37.89,37.96,37.86,37.96,6483.0,36.6748,36.7426,36.6458,36.7426,6483.0
2023-07-25 11:00:00,37.97,38.05,37.95,37.97,25517.0,36.7523,36.8297,36.7329,36.7523,25517.0
2023-07-25 11:10:00,37.97,37.97,37.86,37.86,12968.0,36.7523,36.7523,36.6458,36.6458,12968.0
2023-07-25 11:20:00,37.87,37.9,37.86,37.86,10218.0,36.6555,36.6845,36.6458,36.6458,10218.0
2023-07-25 11:30:00,37.84,37.89,37.82,37.87,9975.0,36.6264,36.6748,36.6071,36.6555,9975.0
2023-07-25 11:40:00,37.86,37.86,37.8,37.81,10692.0,36.6458,36.6458,36.5877,36.5974,10692.0
2023-07-25 11:50:00,37.8,37.86,37.8,37.83,12051.0,36.5877,36.6458,36.5877,36.6168,12051.0
2023-07-25 12:00:00,37.84,37.91,37.77,37.91,8877.0,36.6264,36.6942,36.5587,36.6942,8877.0
2023-07-25 12:10:00,37.9,37.94,37.9,37.92,7936.0,36.6845,36.7232,36.6845,36.7039,7936.0
2023-07-25 12:20:00,37.93,37.93,37.85,37.85,9407.0,36.7136,36.7136,36.6361,36.6361,9407.0
2023-07-25 12:30:00,37.84,37.9,37.84,37.86,12301.0,36.6264,36.6845,36.6264,36.6458,12301.0
2023-07-25 12:40:00,37.87,37.9,37.85,37.85,10370.0,36.6555,36.6845,36.6361,36.6361,10370.0
2023-07-25 12:50:00,37.85,37.88,37.83,37.84,9305.0,36.6361,36.6652,36.6168,36.6264,9305.0
2023-07-25 13:00:00,37.87,37.87,37.82,37.83,12602.0,36.6555,36.6555,36.6071,36.6168,12602.0
2023-07-25 13:10:00,37.82,37.85,37.81,37.83,6545.0,36.6071,36.6361,36.5974,36.6168,6545.0
2023-07-25 13:20:00,37.83,37.87,37.8,37.85,7587.0,36.6168,36.6555,36.5877,36.6361,7587.0
2023-07-25 13:30:00,37.87,37.96,37.87,37.95,4535.0,36.6555,36.7426,36.6555,36.7329,4535.0
2023-07-25 13:40:00,37.96,38.0,37.96,37.97,6506.0,36.7426,36.7813,36.7426,36.7523,6506.0
2023-07-25 13:50:00,37.97,37.99,37.95,37.97,6290.0,36.7523,36.7716,36.7329,36.7523,6290.0
2023-07-25 14:00:00,37.97,38.01,37.97,38.01,6233.0,36.7523,36.791,36.7523,36.791,6233.0
2023-07-25 14:10:00,38.01,38.06,38.01,38.05,8330.0,36.791,36.8394,36.791,36.8297,8330.0
2023-07-25 14:20:00,38.06,38.09,38.06,38.09,4470.0,36.8394,36.8684,36.8394,36.8684,4470.0
2023-07-25 14:30:00,38.1,38.11,38.09,38.1,13443.0,36.8781,36.8878,36.8684,36.8781,13443.0
2023-07-25 14:40:00,38.09,38.09,38.08,38.09,6670.0,36.8684,36.8684,36.8588,36.8684,6670.0
2023-07-25 14:50:00,38.1,38.1,38.03,38.07,13640.0,36.8781,36.8781,36.8104,36.8491,13640.0
2023-07-25 15:00:00,38.08,38.16,38.08,38.15,8567.0,36.8588,36.9362,36.8588,36.9265,8567.0
2023-07-25 15:10:00,38.15,38.16,38.12,38.14,7067.0,36.9265,36.9362,36.8975,36.9168,7067.0
2023-07-25 15:20:00,38.13,38.17,38.13,38.14,10592.0,36.9071,36.9459,36.9071,36.9168,10592.0
2023-07-25 15:30:00,38.14,38.16,38.12,38.12,26010.0,36.9168,36.9362,36.8975,36.8975,26010.0
2023-07-25 15:40:00,38.12,38.15,38.09,38.11,20357.0,36.8975,36.9265,36.8684,36.8878,20357.0
2023-07-25 15:50:00,38.1,38.12,38.01,38.03,102667.0,36.8781,36.8975,36.791,36.8104,102667.0
2023-07-26 09:30:00,38.18,38.18,37.9,37.91,52560.0,36.9555,36.9555,36.6845,36.6942,52560.0
2023-07-26 09:40:00,37.92,38.05,37.88,37.94,30035.0,36.7039,36.8297,36.6652,36.7232,30035.0
2023-07-26 09:50:00,37.95,38.02,37.91,37.99,9650.0,36.7329,36.8007,36.6942,36.7716,9650.0
2023-07-26 10:00:00,37.99,38.03,37.87,37.9,51275.0,36.7716,36.8104,36.6555,36.6845,51275.0
2023-07-26 10:10:00,37.89,37.95,37.74,37.74,22478.0,36.6748,36.7329,36.5297,36.5297,22478.0
2023-07-26 10:20:00,37.75,37.76,37.65,37.74,10805.0,36.5393,36.549,36.4425,36.5297,10805.0
2023-07-26 10:30:00,37.73,37.76,37.69,37.75,18637.0,36.52,36.549,36.4813,36.5393,18637.0
2023-07-26 10:40:00,37.76,37.85,37.76,37.83,11985.0,36.549,36.6361,36.549,36.6168,11985.0
2023-07-26 10:50:00,37.83,37.86,37.73,37.76,10563.0,36.6168,36.6458,36.52,36.549,10563.0
2023-07-26 11:00:00,37.77,37.85,37.76,37.85,16994.0,36.5587,36.6361,36.549,36.6361,16994.0
2023-07-26 11:10:00,37.86,38.01,37.84,37.96,31992.0,36.6458,36.791,36.6264,36.7426,31992.0
2023-07-26 11:20:00,37.97,38.07,37.97,38.01,24797.0,36.7523,36.8491,36.7523,36.791,24797.0
2023-07-26 11:30:00,38.01,38.02,37.92,37.98,23405.0,36.791,36.8007,36.7039,36.762,23405.0
2023-07-26 11:40:00,37.98,38.09,37.98,38.08,10721.0,36.762,36.8684,36.762,36.8588,10721.0
2023-07-26 11:50:00,38.08,38.09,37.98,37.99,29843.0,36.8588,36.8684,36.762,36.7716,29843.0
2023-07-26 12:00:00,37.99,38.0,37.94,37.94,18723.0,36.7716,36.7813,36.7232,36.7232,18723.0
2023-07-26 12:10:00,37.92,38.03,37.92,37.97,10995.0,36.7039,36.8104,36.7039,36.7523,10995.0
2023-07-26 12:20:00,37.96,37.98,37.92,37.92,8590.0,36.7426,36.762,36.7039,36.7039,8590.0
2023-07-26 12:30:00,37.92,37.94,37.9,37.91,10909.0,36.7039,36.7232,36.6845,36.6942,10909.0
2023-07-26 12:40:00,37.91,37.94,37.85,37.89,16896.0,36.6942,36.7232,36.6361,36.6748,16896.0
2023-07-26 12:50:00,37.88,37.88,37.85,37.86,8584.0,36.6652,36.6652,36.6361,36.6458,8584.0
2023-07-26 13:00:00,37.85,37.85,37.8,37.81,7230.0,36.6361,36.6361,36.5877,36.5974,7230.0
2023-07-26 13:10:00,37.82,37.82,37.78,37.8,5708.0,36.6071,36.6071,36.5684,36.5877,5708.0
2023-07-26 13:20:00,37.81,37.81,37.76,37.78,7344.0,36.5974,36.5974,36.549,36.5684,7344.0
2023-07-26 13:30:00,37.78,37.81,37.76,37.76,7006.0,36.5684,36.5974,36.549,36.549,7006.0
2023-07-26 13:40:00,37.76,37.77,37.72,37.75,12758.0,36.549,36.5587,36.5103,36.5393,12758.0
2023-07-26 13:50:00,37.75,37.76,37.68,37.69,7250.0,36.5393,36.549,36.4716,36.4813,7250.0
2023-07-26 14:00:00,37.66,37.94,37.62,37.8,88404.0,36.4522,36.7232,36.4135,36.5877,88404.0
2023-07-26 14:10:00,37.79,37.84,37.74,37.75,29345.0,36.5781,36.6264,36.5297,36.5393,29345.0
2023-07-26 14:20:00,37.75,37.76,37.6,37.62,13309.0,36.5393,36.549,36.3941,36.4135,13309.0
2023-07-26 14:30:00,37.61,37.97,37.56,37.97,75232.0,36.4038,36.7523,36.3554,36.7523,75232.0
2023-07-26 14:40:00,37.98,38.14,37.9,38.01,52551.0,36.762,36.9168,36.6845,36.791,52551.0
2023-07-26 14:50:00,38.0,38.07,37.96,38.01,32969.0,36.7813,36.8491,36.7426,36.791,32969.0
2023-07-26 15:00:00,38.0,38.05,37.84,37.86,38532.0,36.7813,36.8297,36.6264,36.6458,38532.0
2023-07-26 15:10:00,37.8,37.86,37.77,37.81,18062.0,36.5877,36.6458,36.5587,36.5974,18062.0
2023-07-26 15:20:00,37.82,37.88,37.81,37.87,17115.0,36.6071,36.6652,36.5974,36.6555,17115.0
2023-07-26 15:30:00,37.87,37.9,37.85,37.9,23192.0,36.6555,36.6845,36.6361,36.6845,23192.0
2023-07-26 15:40:00,37.89,38.05,37.89,38.02,32093.0,36.6748,36.8297,36.6748,36.8007,32093.0
2023-07-26 15:50:00,38.01,38.01,37.96,37.99,82210.0,36.791,36.791,36.7426,36.7716,82210.0
2023-07-27 09:30:00,37.56,37.59,36.77,36.78,190254.0,36.3554,36.3845,35.5908,35.6004,190254.0
2023-07-27 09:40:00,36.76,36.81,36.51,36.71,77463.0,35.5811,35.6295,35.3391,35.5327,77463.0
2023-07-27 09:50:00,36.75,36.86,36.64,36.65,32232.0,35.5714,35.6779,35.4649,35.4746,32232.0
2023-07-27 10:00:00,36.66,36.79,36.52,36.55,48111.0,35.4843,35.6101,35.3488,35.3778,48111.0
2023-07-27 10:10:00,36.51,36.74,36.49,36.66,49221.0,35.3391,35.5617,35.3197,35.4843,49221.0
2023-07-27 10:20:00,36.65,36.76,36.64,36.74,25845.0,35.4746,35.5811,35.4649,35.5617,25845.0
2023-07-27 10:30:00,36.73,36.84,36.7,36.78,34805.0,35.552,35.6585,35.523,35.6004,34805.0
2023-07-27 10:40:00,36.77,36.77,36.68,36.7,41775.0,35.5908,35.5908,35.5037,35.523,41775.0
2023-07-27 10:50:00,36.69,36.7,36.56,36.69,47415.0,35.5133,35.523,35.3875,35.5133,47415.0
2023-07-27 11:00:00,36.7,36.91,36.68,36.8,35090.0,35.523,35.7263,35.5037,35.6198,35090.0
2023-07-27 11:10:00,36.8,36.8,36.62,36.64,46573.0,35.6198,35.6198,35.4456,35.4649,46573.0
2023-07-27 11:20:00,36.65,36.7,36.54,36.54,23861.0,35.4746,35.523,35.3681,35.3681,23861.0
2023-07-27 11:30:00,36.55,36.6,36.46,36.49,21145.0,35.3778,35.4262,35.2907,35.3197,21145.0
2023-07-27 11:40:00,36.47,36.62,36.46,36.6,24777.0,35.3004,35.4456,35.2907,35.4262,24777.0
2023-07-27 11:50:00,36.6,36.67,36.6,36.64,18469.0,35.4262,35.494,35.4262,35.4649,18469.0
2023-07-27 12:00:00,36.65,36.69,36.56,36.59,29864.0,35.4746,35.5133,35.3875,35.4165,29864.0
2023-07-27 12:10:00,36.59,36.59,36.48,36.51,15845.0,35.4165,35.4165,35.3101,35.3391,15845.0
2023-07-27 12:20:00,36.5,36.54,36.48,36.52,7849.0,35.3294,35.3681,35.3101,35.3488,7849.0
2023-07-27 12:30:00,36.52,36.62,36.51,36.62,9939.0,35.3488,35.4456,35.3391,35.4456,9939.0
2023-07-27 12:40:00,36.63,36.65,36.6,36.63,22910.0,35.4553,35.4746,35.4262,35.4553,22910.0
2023-07-27 12:50:00,36.63,36.66,36.59,36.65,15402.0,35.4553,35.4843,35.4165,35.4746,15402.0
2023-07-27 13:00:00,36.65,36.73,36.59,36.63,42629.0,35.4746,35.552,35.4165,35.4553,42629.0
2023-07-27 13:10:00,36.63,36.74,36.62,36.64,24302.0,35.4553,35.5617,35.4456,35.4649,24302.0
2023-07-27 13:20:00,36.64,36.65,36.51,36.52,24594.0,35.4649,35.4746,35.3391,35.3488,24594.0
2023-07-27 13:30:00,36.52,36.53,36.39,36.4,39262.0,35.3488,35.3585,35.223,35.2326,39262.0
2023-07-27 13:40:00,36.41,36.43,36.34,36.35,31068.0,35.2423,35.2617,35.1746,35.1842,31068.0
2023-07-27 13:50:00,36.36,36.44,36.35,36.42,27212.0,35.1939,35.2713,35.1842,35.252,27212.0
2023-07-27 14:00:00,36.42,36.42,36.34,36.35,24193.0,35.252,35.252,35.1746,35.1842,24193.0
2023-07-27 14:10:00,36.37,36.37,36.3,36.3,28626.0,35.2036,35.2036,35.1358,35.1358,28626.0
2023-07-27 14:20:00,36.3,36.33,36.26,36.27,38853.0,35.1358,35.1649,35.0971,35.1068,38853.0
2023-07-27 14:30:00,36.26,36.28,36.15,36.15,33894.0,35.0971,35.1165,34.9906,34.9906,33894.0
2023-07-27 14:40:00,36.14,36.24,36.14,36.21,23714.0,34.981,35.0778,34.981,35.0487,23714.0
2023-07-27 14:50:00,36.21,36.22,36.19,36.21,22530.0,35.0487,35.0584,35.0294,35.0487,22530.0
2023-07-27 15:00:00,36.2,36.23,36.19,36.23,48452.0,35.039,35.0681,35.0294,35.0681,48452.0
2023-07-27 15:10:00,36.24,36.29,36.24,36.29,27936.0,35.0778,35.1262,35.0778,35.1262,27936.0
2023-07-27 15:20:00,36.28,36.28,36.22,36.23,23881.0,35.1165,35.1165,35.0584,35.0681,23881.0
2023-07-27 15:30:00,36.23,36.28,36.22,36.23,31202.0,35.0681,35.1165,35.0584,35.0681,31202.0
2023-07-27 15:40:00,36.23,36.24,36.16,36.16,39360.0,35.0681,35.0778,35.0003,35.0003,39360.0
2023-07-27 15:50:00,36.17,36.18,36.12,36.14,156063.0,35.01,35.0197,34.9616,34.981,156063.0
2023-07-28 09:30:00,36.45,36.58,36.2,36.23,60472.0,35.281,35.4069,35.039,35.0681,60472.0
2023-07-28 09:40:00,36.29,36.47,36.19,36.45,27806.0,35.1262,35.3004,35.0294,35.281,27806.0
2023-07-28 09:50:00,36.45,36.58,36.41,36.49,13951.0,35.281,35.4069,35.2423,35.3197,13951.0
2023-07-28 10:00:00,36.48,36.62,36.4,36.54,31819.0,35.3101,35.4456,35.2326,35.3681,31819.0
2023-07-28 10:10:00,36.55,36.63,36.53,36.56,14842.0,35.3778,35.4553,35.3585,35.3875,14842.0
2023-07-28 10:20:00,36.53,36.53,36.38,36.41,8990.0,35.3585,35.3585,35.2133,35.2423,8990.0
2023-07-28 10:30:00,36.38,36.4,36.26,36.28,14804.0,35.2133,35.2326,35.0971,35.1165,14804.0
2023-07-28 10:40:00,36.29,36.32,36.25,36.31,9504.0,35.1262,35.1552,35.0874,35.1455,9504.0
2023-07-28 10:50:00,36.31,36.34,36.25,36.31,9956.0,35.1455,35.1746,35.0874,35.1455,9956.0
2023-07-28 11:00:00,36.31,36.48,36.28,36.41,28117.0,35.1455,35.3101,35.1165,35.2423,28117.0
2023-07-28 11:10:00,36.38,36.43,36.36,36.41,10359.0,35.2133,35.2617,35.1939,35.2423,10359.0
2023-07-28 11:20:00,36.41,36.58,36.41,36.57,12179.0,35.2423,35.4069,35.2423,35.3972,12179.0
2023-07-28 11:30:00,36.58,36.63,36.56,36.63,10285.0,35.4069,35.4553,35.3875,35.4553,10285.0
2023-07-28 11:40:00,36.64,36.67,36.62,36.62,24549.0,35.4649,35.494,35.4456,35.4456,24549.0
2023-07-28 11:50:00,36.62,36.66,36.62,36.64,7704.0,35.4456,35.4843,35.4456,35.4649,7704.0
2023-07-28 12:00:00,36.65,36.69,36.62,36.64,13342.0,35.4746,35.5133,35.4456,35.4649,13342.0
2023-07-28 12:10:00,36.65,36.65,36.62,36.63,11575.0,35.4746,35.4746,35.4456,35.4553,11575.0
2023-07-28 12:20:00,36.64,36.65,36.6,36.63,6034.0,35.4649,35.4746,35.4262,35.4553,6034.0
2023-07-28 12:30:00,36.63,36.68,36.62,36.68,7424.0,35.4553,35.5037,35.4456,35.5037,7424.0
2023-07-28 12:40:00,36.67,36.67,36.59,36.59,6175.0,35.494,35.494,35.4165,35.4165,6175.0
2023-07-28 12:50:00,36.59,36.62,36.59,36.59,4479.0,35.4165,35.4456,35.4165,35.4165,4479.0
2023-07-28 13:00:00,36.56,36.61,36.56,36.58,7590.0,35.3875,35.4359,35.3875,35.4069,7590.0
2023-07-28 13:10:00,36.57,36.63,36.57,36.6,8301.0,35.3972,35.4553,35.3972,35.4262,8301.0
2023-07-28 13:20:00,36.61,36.62,36.58,36.6,20072.0,35.4359,35.4456,35.4069,35.4262,20072.0
2023-07-28 13:30:00,36.59,36.62,36.49,36.51,28769.0,35.4165,35.4456,35.3197,35.3391,28769.0
2023-07-28 13:40:00,36.52,36.54,36.52,36.54,9339.0,35.3488,35.3681,35.3488,35.3681,9339.0
2023-07-28 13:50:00,36.55,36.65,36.55,36.65,11371.0,35.3778,35.4746,35.3778,35.4746,11371.0
2023-07-28 14:00:00,36.66,36.66,36.63,36.66,9782.0,35.4843,35.4843,35.4553,35.4843,9782.0
2023-07-28 14:10:00,36.67,36.68,36.65,36.67,5881.0,35.494,35.5037,35.4746,35.494,5881.0
2023-07-28 14:20:00,36.68,36.73,36.68,36.73,9599.0,35.5037,35.552,35.5037,35.552,9599.0
2023-07-28 14:30:00,36.73,36.73,36.69,36.69,6705.0,35.552,35.552,35.5133,35.5133,6705.0
2023-07-28 14:40:00,36.7,36.7,36.67,36.68,6000.0,35.523,35.523,35.494,35.5037,6000.0
2023-07-28 14:50:00,36.67,36.69,36.64,36.64,11359.0,35.494,35.5133,35.4649,35.4649,11359.0
2023-07-28 15:00:00,36.64,36.66,36.64,36.66,5812.0,35.4649,35.4843,35.4649,35.4843,5812.0
2023-07-28 15:10:00,36.66,36.68,36.66,36.67,6406.0,35.4843,35.5037,35.4843,35.494,6406.0
2023-07-28 15:20:00,36.67,36.67,36.64,36.65,7623.0,35.494,35.494,35.4649,35.4746,7623.0
2023-07-28 15:30:00,36.65,36.67,36.64,36.67,11115.0,35.4746,35.494,35.4649,35.494,11115.0
2023-07-28 15:40:00,36.67,36.67,36.61,36.61,13237.0,35.494,35.494,35.4359,35.4359,13237.0
2023-07-28 15:50:00,36.61,36.62,36.53,36.54,57000.0,35.4359,35.4456,35.3585,35.3681,57000.0
2023-07-31 09:30:00,36.86,37.39,36.86,37.39,85332.0,35.6779,36.1909,35.6779,36.1909,85332.0
2023-07-31 09:40:00,37.39,37.62,37.3,37.57,38052.0,36.1909,36.4135,36.1038,36.3651,38052.0
2023-07-31 09:50:00,37.59,37.68,37.45,37.58,35392.0,36.3845,36.4716,36.249,36.3748,35392.0
2023-07-31 10:00:00,37.59,37.7,37.57,37.59,20875.0,36.3845,36.4909,36.3651,36.3845,20875.0
2023-07-31 10:10:00,37.56,37.63,37.47,37.49,32573.0,36.3554,36.4232,36.2683,36.2877,32573.0
2023-07-31 10:20:00,37.5,37.5,37.42,37.47,13388.0,36.2974,36.2974,36.2199,36.2683,13388.0
2023-07-31 10:30:00,37.49,37.58,37.45,37.45,21118.0,36.2877,36.3748,36.249,36.249,21118.0
2023-07-31 10:40:00,37.46,37.46,37.38,37.41,20971.0,36.2586,36.2586,36.1812,36.2102,20971.0
2023-07-31 10:50:00,37.4,37.55,37.4,37.48,19019.0,36.2006,36.3457,36.2006,36.278,19019.0
2023-07-31 11:00:00,37.48,37.57,37.46,37.57,17206.0,36.278,36.3651,36.2586,36.3651,17206.0
2023-07-31 11:10:00,37.58,37.66,37.57,37.64,37502.0,36.3748,36.4522,36.3651,36.4329,37502.0
2023-07-31 11:20:00,37.64,37.78,37.64,37.78,21659.0,36.4329,36.5684,36.4329,36.5684,21659.0
2023-07-31 11:30:00,37.78,37.86,37.78,37.86,24855.0,36.5684,36.6458,36.5684,36.6458,24855.0
2023-07-31 11:40:00,37.86,37.97,37.84,37.95,25999.0,36.6458,36.7523,36.6264,36.7329,25999.0
2023-07-31 11:50:00,37.94,37.99,37.85,37.98,20536.0,36.7232,36.7716,36.6361,36.762,20536.0
2023-07-31 12:00:00,37.98,37.98,37.9,37.94,11526.0,36.762,36.762,36.6845,36.7232,11526.0
2023-07-31 12:10:00,37.93,37.96,37.89,37.92,14596.0,36.7136,36.7426,36.6748,36.7039,14596.0
2023-07-31 12:20:00,37.93,38.02,37.93,38.01,23452.0,36.7136,36.8007,36.7136,36.791,23452.0
2023-07-31 12:30:00,37.98,38.03,37.94,37.94,18678.0,36.762,36.8104,36.7232,36.7232,18678.0
2023-07-31 12:40:00,37.94,37.96,37.88,37.89,16603.0,36.7232,36.7426,36.6652,36.6748,16603.0
2023-07-31 12:50:00,37.89,37.9,37.8,37.84,20108.0,36.6748,36.6845,36.5877,36.6264,20108.0
2023-07-31 13:00:00,37.85,37.92,37.85,37.92,28425.0,36.6361,36.7039,36.6361,36.7039,28425.0
2023-07-31 13:10:00,37.93,37.97,37.92,37.97,15640.0,36.7136,36.7523,36.7039,36.7523,15640.0
2023-07-31 13:20:00,37.97,37.97,37.95,37.95,11014.0,36.7523,36.7523,36.7329,36.7329,11014.0
2023-07-31 13:30:00,37.95,38.0,37.95,37.99,14845.0,36.7329,36.7813,36.7329,36.7716,14845.0
2023-07-31 13:40:00,37.99,38.0,37.97,38.0,29068.0,36.7716,36.7813,36.7523,36.7813,29068.0
2023-07-31 13:50:00,38.01,38.07,38.0,38.06,35160.0,36.791,36.8491,36.7813,36.8394,35160.0
2023-07-31 14:00:00,38.07,38.08,37.97,37.97,18981.0,36.8491,36.8588,36.7523,36.7523,18981.0
2023-07-31 14:10:00,37.96,38.01,37.94,37.97,16314.0,36.7426,36.791,36.7232,36.7523,16314.0
2023-07-31 14:20:00,37.97,37.97,37.94,37.94,9504.0,36.7523,36.7523,36.7232,36.7232,9504.0
2023-07-31 14:30:00,37.95,37.96,37.91,37.95,15325.0,36.7329,36.7426,36.6942,36.7329,15325.0
2023-07-31 14:40:00,37.95,37.98,37.95,37.96,13718.0,36.7329,36.762,36.7329,36.7426,13718.0
2023-07-31 14:50:00,37.95,37.95,37.91,37.91,5366.0,36.7329,36.7329,36.6942,36.6942,5366.0
2023-07-31 15:00:00,37.92,37.94,37.89,37.89,22426.0,36.7039,36.7232,36.6748,36.6748,22426.0
2023-07-31 15:10:00,37.88,37.89,37.83,37.83,17068.0,36.6652,36.6748,36.6168,36.6168,17068.0
2023-07-31 15:20:00,37.82,37.86,37.82,37.83,8433.0,36.6071,36.6458,36.6071,36.6168,8433.0
2023-07-31 15:30:00,37.82,37.82,37.71,37.71,52668.0,36.6071,36.6071,36.5006,36.5006,52668.0
2023-07-31 15:40:00,37.71,37.72,37.65,37.65,29114.0,36.5006,36.5103,36.4425,36.4425,29114.0
2023-07-31 15:50:00,37.64,37.7,37.61,37.61,92163.0,36.4329,36.4909,36.4038,36.4038,92163.0
2023-08-01 09:30:00,36.68,36.71,36.36,36.59,149246.0,35.5037,35.5327,35.1939,35.4165,149246.0
2023-08-01 09:40:00,36.57,36.75,36.55,36.72,34628.0,35.3972,35.5714,35.3778,35.5424,34628.0
2023-08-01 09:50:00,36.71,36.8,36.61,36.78,27037.0,35.5327,35.6198,35.4359,35.6004,27037.0
2023-08-01 10:00:00,36.8,37.04,36.65,36.7,83728.0,35.6198,35.8521,35.4746,35.523,83728.0
2023-08-01 10:10:00,36.71,36.76,36.63,36.66,38164.0,35.5327,35.5811,35.4553,35.4843,38164.0
2023-08-01 10:20:00,36.67,36.79,36.55,36.65,20351.0,35.494,35.6101,35.3778,35.4746,20351.0
2023-08-01 10:30:00,36.67,36.7,36.58,36.7,26154.0,35.494,35.523,35.4069,35.523,26154.0
2023-08-01 10:40:00,36.71,36.74,36.63,36.65,15844.0,35.5327,35.5617,35.4553,35.4746,15844.0
2023-08-01 10:50:00,36.64,36.72,36.61,36.72,22673.0,35.4649,35.5424,35.4359,35.5424,22673.0
2023-08-01 11:00:00,36.72,36.74,36.53,36.54,29653.0,35.5424,35.5617,35.3585,35.3681,29653.0
2023-08-01 11:10:00,36.55,36.58,36.52,36.56,17173.0,35.3778,35.4069,35.3488,35.3875,17173.0
2023-08-01 11:20:00,36.54,36.54,36.46,36.47,17153.0,35.3681,35.3681,35.2907,35.3004,17153.0
2023-08-01 11:30:00,36.46,36.55,36.46,36.48,16677.0,35.2907,35.3778,35.2907,35.3101,16677.0
2023-08-01 11:40:00,36.48,36.48,36.43,36.45,18216.0,35.3101,35.3101,35.2617,35.281,18216.0
2023-08-01 11:50:00,36.45,36.46,36.42,36.43,9322.0,35.281,35.2907,35.252,35.2617,9322.0
2023-08-01 12:00:00,36.43,36.44,36.36,36.36,26204.0,35.2617,35.2713,35.1939,35.1939,26204.0
2023-08-01 12:10:00,36.36,36.4,36.35,36.39,10453.0,35.1939,35.2326,35.1842,35.223,10453.0
2023-08-01 12:20:00,36.38,36.39,36.33,36.33,13565.0,35.2133,35.223,35.1649,35.1649,13565.0
2023-08-01 12:30:00,36.33,36.33,36.28,36.32,23489.0,35.1649,35.1649,35.1165,35.1552,23489.0
2023-08-01 12:40:00,36.33,36.33,36.3,36.31,16036.0,35.1649,35.1649,35.1358,35.1455,16036.0
2023-08-01 12:50:00,36.3,36.32,36.27,36.32,24083.0,35.1358,35.1552,35.1068,35.1552,24083.0
2023-08-01 13:00:00,36.33,36.35,36.29,36.3,11668.0,35.1649,35.1842,35.1262,35.1358,11668.0
2023-08-01 13:10:00,36.31,36.31,36.28,36.29,10728.0,35.1455,35.1455,35.1165,35.1262,10728.0
2023-08-01 13:20:00,36.29,36.31,36.26,36.26,12166.0,35.1262,35.1455,35.0971,35.0971,12166.0
2023-08-01 13:30:00,36.27,36.27,36.21,36.22,28119.0,35.1068,35.1068,35.0487,35.0584,28119.0
2023-08-01 13:40:00,36.22,36.27,36.21,36.25,26603.0,35.0584,35.1068,35.0487,35.0874,26603.0
2023-08-01 13:50:00,36.25,36.27,36.22,36.24,17784.0,35.0874,35.1068,35.0584,35.0778,17784.0
2023-08-01 14:00:00,36.25,36.28,36.24,36.28,18319.0,35.0874,35.1165,35.0778,35.1165,18319.0
2023-08-01 14:10:00,36.28,36.34,36.25,36.34,17353.0,35.1165,35.1746,35.0874,35.1746,17353.0
2023-08-01 14:20:00,36.34,36.38,36.32,36.38,13886.0,35.1746,35.2133,35.1552,35.2133,13886.0
2023-08-01 14:30:00,36.38,36.4,36.34,36.34,24325.0,35.2133,35.2326,35.1746,35.1746,24325.0
2023-08-01 14:40:00,36.34,36.36,36.31,36.31,17465.0,35.1746,35.1939,35.1455,35.1455,17465.0
2023-08-01 14:50:00,36.31,36.31,36.21,36.22,27972.0,35.1455,35.1455,35.0487,35.0584,27972.0
2023-08-01 15:00:00,36.22,36.29,36.22,36.28,33883.0,35.0584,35.1262,35.0584,35.1165,33883.0
2023-08-01 15:10:00,36.28,36.3,36.26,36.28,24036.0,35.1165,35.1358,35.0971,35.1165,24036.0
2023-08-01 15:20:00,36.28,36.31,36.26,36.29,17059.0,35.1165,35.1455,35.0971,35.1262,17059.0
2023-08-01 15:30:00,36.29,36.32,36.29,36.3,27543.0,35.1262,35.1552,35.1262,35.1358,27543.0
2023-08-01 15:40:00,36.29,36.34,36.29,36.33,30112.0,35.1262,35.1746,35.1262,35.1649,30112.0
2023-08-01 15:50:00,36.33,36.34,36.29,36.33,69172.0,35.1649,35.1746,35.1262,35.1649,69172.0
2023-08-02 09:30:00,36.26,36.26,35.76,35.88,99177.0,35.0971,35.0971,34.6132,34.7293,99177.0
2023-08-02 09:40:00,35.85,35.86,35.7,35.81,33379.0,34.7003,34.7099,34.5551,34.6616,33379.0
2023-08-02 09:50:00,35.78,35.82,35.73,35.81,15959.0,34.6325,34.6712,34.5841,34.6616,15959.0
2023-08-02 10:00:00,35.8,35.81,35.54,35.54,20746.0,34.6519,34.6616,34.4002,34.4002,20746.0
2023-08-02 10:10:00,35.53,35.55,35.28,35.31,55098.0,34.3905,34.4099,34.1485,34.1776,55098.0
2023-08-02 10:20:00,35.31,35.32,35.25,35.28,36589.0,34.1776,34.1873,34.1195,34.1485,36589.0
2023-08-02 10:30:00,35.28,35.29,35.15,35.16,47396.0,34.1485,34.1582,34.0227,34.0324,47396.0
2023-08-02 10:40:00,35.14,35.15,35.06,35.13,37754.0,34.013,34.0227,33.9356,34.0034,37754.0
2023-08-02 10:50:00,35.12,35.15,35.02,35.08,41991.0,33.9937,34.0227,33.8969,33.955,41991.0
2023-08-02 11:00:00,35.08,35.22,35.08,35.16,23037.0,33.955,34.0905,33.955,34.0324,23037.0
2023-08-02 11:10:00,35.15,35.15,35.01,35.01,14984.0,34.0227,34.0227,33.8872,33.8872,14984.0
2023-08-02 11:20:00,35.01,35.06,34.95,35.04,23126.0,33.8872,33.9356,33.8291,33.9162,23126.0
2023-08-02 11:30:00,35.03,35.11,35.02,35.05,37477.0,33.9066,33.984,33.8969,33.9259,37477.0
2023-08-02 11:40:00,35.05,35.07,34.96,35.0,29339.0,33.9259,33.9453,33.8388,33.8775,29339.0
2023-08-02 11:50:00,34.99,35.12,34.96,35.07,25184.0,33.8679,33.9937,33.8388,33.9453,25184.0
2023-08-02 12:00:00,35.07,35.17,35.07,35.16,13453.0,33.9453,34.0421,33.9453,34.0324,13453.0
2023-08-02 12:10:00,35.16,35.2,35.1,35.2,23372.0,34.0324,34.0711,33.9743,34.0711,23372.0
2023-08-02 12:20:00,35.2,35.22,35.13,35.16,12432.0,34.0711,34.0905,34.0034,34.0324,12432.0
2023-08-02 12:30:00,35.17,35.2,35.12,35.2,14125.0,34.0421,34.0711,33.9937,34.0711,14125.0
2023-08-02 12:40:00,35.2,35.2,35.15,35.19,7652.0,34.0711,34.0711,34.0227,34.0614,7652.0
2023-08-02 12:50:00,35.19,35.2,35.17,35.17,8811.0,34.0614,34.0711,34.0421,34.0421,8811.0
2023-08-02 13:00:00,35.17,35.27,35.17,35.26,14268.0,34.0421,34.1389,34.0421,34.1292,14268.0
2023-08-02 13:10:00,35.28,35.32,35.26,35.27,9807.0,34.1485,34.1873,34.1292,34.1389,9807.0
2023-08-02 13:20:00,35.27,35.28,35.24,35.27,18550.0,34.1389,34.1485,34.1098,34.1389,18550.0
2023-08-02 13:30:00,35.27,35.28,35.23,35.25,21993.0,34.1389,34.1485,34.1002,34.1195,21993.0
2023-08-02 13:40:00,35.25,35.25,35.18,35.18,18716.0,34.1195,34.1195,34.0518,34.0518,18716.0
2023-08-02 13:50:00,35.18,35.2,35.14,35.14,14411.0,34.0518,34.0711,34.013,34.013,14411.0
2023-08-02 14:00:00,35.15,35.19,35.15,35.17,17264.0,34.0227,34.0614,34.0227,34.0421,17264.0
2023-08-02 14:10:00,35.18,35.2,35.16,35.18,26543.0,34.0518,34.0711,34.0324,34.0518,26543.0
2023-08-02 14:20:00,35.2,35.23,35.19,35.2,18195.0,34.0711,34.1002,34.0614,34.0711,18195.0
2023-08-02 14:30:00,35.19,35.24,35.19,35.24,15756.0,34.0614,34.1098,34.0614,34.1098,15756.0
2023-08-02 14:40:00,35.24,35.25,35.2,35.2,19393.0,34.1098,34.1195,34.0711,34.0711,19393.0
2023-08-02 14:50:00,35.2,35.21,35.19,35.21,15044.0,34.0711,34.0808,34.0614,34.0808,15044.0
2023-08-02 15:00:00,35.22,35.26,35.2,35.22,30168.0,34.0905,34.1292,34.0711,34.0905,30168.0
2023-08-02 15:10:00,35.21,35.21,35.13,35.16,24807.0,34.0808,34.0808,34.0034,34.0324,24807.0
2023-08-02 15:20:00,35.16,35.18,35.11,35.13,18818.0,34.0324,34.0518,33.984,34.0034,18818.0
2023-08-02 15:30:00,35.13,35.21,35.13,35.2,39866.0,34.0034,34.0808,34.0034,34.0711,39866.0
2023-08-02 15:40:00,35.21,35.22,35.2,35.21,23118.0,34.0808,34.0905,34.0711,34.0808,23118.0
2023-08-02 15:50:00,35.22,35.23,35.17,35.2,107054.0,34.0905,34.1002,34.0421,34.0711,107054.0
2023-08-03 09:30:00,35.29,35.58,35.07,35.48,150921.0,34.1582,34.4389,33.9453,34.3421,150921.0
2023-08-03 09:40:00,35.48,35.5,35.09,35.09,28930.0,34.3421,34.3615,33.9646,33.9646,28930.0
2023-08-03 09:50:00,35.08,35.15,35.04,35.13,23702.0,33.955,34.0227,33.9162,34.0034,23702.0
2023-08-03 10:00:00,35.12,35.27,35.07,35.15,43094.0,33.9937,34.1389,33.9453,34.0227,43094.0
2023-08-03 10:10:00,35.16,35.17,35.0,35.09,17525.0,34.0324,34.0421,33.8775,33.9646,17525.0
2023-08-03 10:20:00,35.09,35.26,35.02,35.24,32595.0,33.9646,34.1292,33.8969,34.1098,32595.0
2023-08-03 10:30:00,35.23,35.31,35.13,35.2,24020.0,34.1002,34.1776,34.0034,34.0711,24020.0
2023-08-03 10:40:00,35.19,35.23,35.14,35.15,25234.0,34.0614,34.1002,34.013,34.0227,25234.0
2023-08-03 10:50:00,35.15,35.17,35.03,35.06,16064.0,34.0227,34.0421,33.9066,33.9356,16064.0
2023-08-03 11:00:00,35.02,35.13,35.02,35.1,15015.0,33.8969,34.0034,33.8969,33.9743,15015.0
2023-08-03 11:10:00,35.11,35.15,35.02,35.15,25632.0,33.984,34.0227,33.8969,34.0227,25632.0
2023-08-03 11:20:00,35.16,35.16,35.04,35.08,19534.0,34.0324,34.0324,33.9162,33.955,19534.0
2023-08-03 11:30:00,35.09,35.1,35.03,35.08,9644.0,33.9646,33.9743,33.9066,33.955,9644.0
2023-08-03 11:40:00,35.06,35.06,34.97,34.97,10897.0,33.9356,33.9356,33.8485,33.8485,10897.0
2023-08-03 11:50:00,34.97,35.05,34.97,34.98,13969.0,33.8485,33.9259,33.8485,33.8582,13969.0
2023-08-03 12:00:00,34.99,35.05,34.98,35.04,7145.0,33.8679,33.9259,33.8582,33.9162,7145.0
2023-08-03 12:10:00,35.03,35.06,35.03,35.06,6451.0,33.9066,33.9356,33.9066,33.9356,6451.0
2023-08-03 12:20:00,35.08,35.12,35.05,35.11,5161.0,33.955,33.9937,33.9259,33.984,5161.0
2023-08-03 12:30:00,35.13,35.14,35.1,35.11,10104.0,34.0034,34.013,33.9743,33.984,10104.0
2023-08-03 12:40:00,35.11,35.24,35.11,35.23,12434.0,33.984,34.1098,33.984,34.1002,12434.0
2023-08-03 12:50:00,35.26,35.27,35.23,35.25,3900.0,34.1292,34.1389,34.1002,34.1195,3900.0
2023-08-03 13:00:00,35.25,35.29,35.23,35.28,9730.0,34.1195,34.1582,34.1002,34.1485,9730.0
2023-08-03 13:10:00,35.29,35.3,35.25,35.25,9133.0,34.1582,34.1679,34.1195,34.1195,9133.0
2023-08-03 13:20:00,35.26,35.26,35.23,35.24,7822.0,34.1292,34.1292,34.1002,34.1098,7822.0
2023-08-03 13:30:00,35.25,35.31,35.24,35.31,9655.0,34.1195,34.1776,34.1098,34.1776,9655.0
2023-08-03 13:40:00,35.31,35.32,35.3,35.31,2917.0,34.1776,34.1873,34.1679,34.1776,2917.0
2023-08-03 13:50:00,35.3,35.34,35.29,35.3,4724.0,34.1679,34.2066,34.1582,34.1679,4724.0
2023-08-03 14:00:00,35.3,35.31,35.28,35.28,7944.0,34.1679,34.1776,34.1485,34.1485,7944.0
2023-08-03 14:10:00,35.29,35.32,35.28,35.29,11058.0,34.1582,34.1873,34.1485,34.1582,11058.0
2023-08-03 14:20:00,35.28,35.29,35.24,35.24,14261.0,34.1485,34.1582,34.1098,34.1098,14261.0
2023-08-03 14:30:00,35.23,35.23,35.16,35.16,11407.0,34.1002,34.1002,34.0324,34.0324,11407.0
2023-08-03 14:40:00,35.16,35.16,35.1,35.12,12063.0,34.0324,34.0324,33.9743,33.9937,12063.0
2023-08-03 14:50:00,35.13,35.16,35.13,35.15,5907.0,34.0034,34.0324,34.0034,34.0227,5907.0
2023-08-03 15:00:00,35.14,35.15,35.13,35.13,7676.0,34.013,34.0227,34.0034,34.0034,7676.0
2023-08-03 15:10:00,35.13,35.14,35.09,35.1,11640.0,34.0034,34.013,33.9646,33.9743,11640.0
2023-08-03 15:20:00,35.12,35.2,35.11,35.19,15781.0,33.9937,34.0711,33.984,34.0614,15781.0
2023-08-03 15:30:00,35.2,35.23,35.17,35.19,18261.0,34.0711,34.1002,34.0421,34.0614,18261.0
2023-08-03 15:40:00,35.2,35.21,35.16,35.2,20993.0,34.0711,34.0808,34.0324,34.0711,20993.0
2023-08-03 15:50:00,35.19,35.23,35.16,35.21,49074.0,34.0614,34.1002,34.0324,34.0808,49074.0
2023-08-04 09:30:00,35.69,36.11,35.67,35.97,202459.0,34.5454,34.9519,34.526,34.8164,202459.0
2023-08-04 09:40:00,35.98,36.13,35.88,36.11,83891.0,34.8261,34.9713,34.7293,34.9519,83891.0
2023-08-04 09:50:00,36.12,36.19,35.85,35.86,23185.0,34.9616,35.0294,34.7003,34.7099,23185.0
2023-08-04 10:00:00,35.84,35.84,35.56,35.61,30500.0,34.6906,34.6906,34.4196,34.468,30500.0
2023-08-04 10:10:00,35.62,35.96,35.62,35.95,29350.0,34.4776,34.8067,34.4776,34.7971,29350.0
2023-08-04 10:20:00,35.96,36.02,35.88,35.9,23263.0,34.8067,34.8648,34.7293,34.7487,23263.0
2023-08-04 10:30:00,35.83,36.0,35.83,35.93,32906.0,34.6809,34.8455,34.6809,34.7777,32906.0
2023-08-04 10:40:00,35.94,35.94,35.8,35.81,20280.0,34.7874,34.7874,34.6519,34.6616,20280.0
2023-08-04 10:50:00,35.8,35.83,35.68,35.68,24912.0,34.6519,34.6809,34.5357,34.5357,24912.0
2023-08-04 11:00:00,35.69,35.7,35.61,35.69,27776.0,34.5454,34.5551,34.468,34.5454,27776.0
2023-08-04 11:10:00,35.69,35.82,35.69,35.81,16549.0,34.5454,34.6712,34.5454,34.6616,16549.0
2023-08-04 11:20:00,35.81,35.85,35.81,35.81,10915.0,34.6616,34.7003,34.6616,34.6616,10915.0
2023-08-04 11:30:00,35.79,35.88,35.78,35.88,20806.0,34.6422,34.7293,34.6325,34.7293,20806.0
2023-08-04 11:40:00,35.88,35.97,35.85,35.87,22935.0,34.7293,34.8164,34.7003,34.7196,22935.0
2023-08-04 11:50:00,35.87,35.91,35.8,35.82,14387.0,34.7196,34.7583,34.6519,34.6712,14387.0
2023-08-04 12:00:00,35.82,35.91,35.81,35.84,12268.0,34.6712,34.7583,34.6616,34.6906,12268.0
2023-08-04 12:10:00,35.82,35.86,35.77,35.8,16359.0,34.6712,34.7099,34.6228,34.6519,16359.0
2023-08-04 12:20:00,35.8,35.93,35.8,35.91,14735.0,34.6519,34.7777,34.6519,34.7583,14735.0
2023-08-04 12:30:00,35.91,35.95,35.89,35.9,11120.0,34.7583,34.7971,34.739,34.7487,11120.0
2023-08-04 12:40:00,35.89,35.97,35.89,35.94,15768.0,34.739,34.8164,34.739,34.7874,15768.0
2023-08-04 12:50:00,35.94,35.94,35.84,35.84,11155.0,34.7874,34.7874,34.6906,34.6906,11155.0
2023-08-04 13:00:00,35.84,35.86,35.81,35.85,25231.0,34.6906,34.7099,34.6616,34.7003,25231.0
2023-08-04 13:10:00,35.86,35.93,35.84,35.92,14857.0,34.7099,34.7777,34.6906,34.768,14857.0
2023-08-04 13:20:00,35.92,35.94,35.89,35.9,13349.0,34.768,34.7874,34.739,34.7487,13349.0
2023-08-04 13:30:00,35.9,35.93,35.88,35.91,10040.0,34.7487,34.7777,34.7293,34.7583,10040.0
2023-08-04 13:40:00,35.89,35.95,35.88,35.93,11127.0,34.739,34.7971,34.7293,34.7777,11127.0
2023-08-04 13:50:00,35.95,36.0,35.94,36.0,10706.0,34.7971,34.8455,34.7874,34.8455,10706.0
2023-08-04 14:00:00,36.01,36.02,35.83,35.83,27629.0,34.8551,34.8648,34.6809,34.6809,27629.0
2023-08-04 14:10:00,35.82,35.83,35.76,35.78,17773.0,34.6712,34.6809,34.6132,34.6325,17773.0
2023-08-04 14:20:00,35.78,35.78,35.71,35.72,28293.0,34.6325,34.6325,34.5648,34.5744,28293.0
2023-08-04 14:30:00,35.71,35.75,35.7,35.75,12731.0,34.5648,34.6035,34.5551,34.6035,12731.0
2023-08-04 14:40:00,35.75,35.79,35.75,35.79,16183.0,34.6035,34.6422,34.6035,34.6422,16183.0
2023-08-04 14:50:00,35.79,35.82,35.77,35.8,21814.0,34.6422,34.6712,34.6228,34.6519,21814.0
2023-08-04 15:00:00,35.8,35.82,35.77,35.77,11545.0,34.6519,34.6712,34.6228,34.6228,11545.0
2023-08-04 15:10:00,35.76,35.77,35.69,35.69,18712.0,34.6132,34.6228,34.5454,34.5454,18712.0
2023-08-04 15:20:00,35.69,35.69,35.67,35.67,29844.0,34.5454,34.5454,34.526,34.526,29844.0
2023-08-04 15:30:00,35.68,35.69,35.63,35.63,28058.0,34.5357,34.5454,34.4873,34.4873,28058.0
2023-08-04 15:40:00,35.63,35.65,35.57,35.57,36781.0,34.4873,34.5067,34.4292,34.4292,36781.0
2023-08-04 15:50:00,35.58,35.62,35.56,35.6,84023.0,34.4389,34.4776,34.4196,34.4583,84023.0
2023-08-07 09:30:00,35.65,35.65,35.33,35.55,55476.0,34.5067,34.5067,34.1969,34.4099,55476.0
2023-08-07 09:40:00,35.53,35.59,35.11,35.12,34324.0,34.3905,34.4486,33.984,33.9937,34324.0
2023-08-07 09:50:00,35.11,35.23,35.03,35.03,23924.0,33.984,34.1002,33.9066,33.9066,23924.0
2023-08-07 10:00:00,35.04,35.16,34.95,35.16,22728.0,33.9162,34.0324,33.8291,34.0324,22728.0
2023-08-07 10:10:00,35.17,35.29,35.17,35.29,15784.0,34.0421,34.1582,34.0421,34.1582,15784.0
2023-08-07 10:20:00,35.29,35.33,35.2,35.33,8800.0,34.1582,34.1969,34.0711,34.1969,8800.0
2023-08-07 10:30:00,35.32,35.33,35.25,35.28,14207.0,34.1873,34.1969,34.1195,34.1485,14207.0
2023-08-07 10:40:00,35.29,35.35,35.27,35.32,8941.0,34.1582,34.2163,34.1389,34.1873,8941.0
2023-08-07 10:50:00,35.32,35.32,35.13,35.14,30723.0,34.1873,34.1873,34.0034,34.013,30723.0
2023-08-07 11:00:00,35.14,35.27,35.14,35.22,15808.0,34.013,34.1389,34.013,34.0905,15808.0
2023-08-07 11:10:00,35.21,35.32,35.21,35.32,13648.0,34.0808,34.1873,34.0808,34.1873,13648.0
2023-08-07 11:20:00,35.33,35.37,35.28,35.28,15865.0,34.1969,34.2357,34.1485,34.1485,15865.0
2023-08-07 11:30:00,35.28,35.3,35.22,35.25,35632.0,34.1485,34.1679,34.0905,34.1195,35632.0
2023-08-07 11:40:00,35.25,35.27,35.24,35.27,14839.0,34.1195,34.1389,34.1098,34.1389,14839.0
2023-08-07 11:50:00,35.27,35.27,35.22,35.23,11845.0,34.1389,34.1389,34.0905,34.1002,11845.0
2023-08-07 12:00:00,35.23,35.3,35.22,35.26,5729.0,34.1002,34.1679,34.0905,34.1292,5729.0
2023-08-07 12:10:00,35.26,35.26,35.23,35.25,7062.0,34.1292,34.1292,34.1002,34.1195,7062.0
2023-08-07 12:20:00,35.26,35.31,35.26,35.31,6756.0,34.1292,34.1776,34.1292,34.1776,6756.0
2023-08-07 12:30:00,35.31,35.32,35.26,35.26,9782.0,34.1776,34.1873,34.1292,34.1292,9782.0
2023-08-07 12:40:00,35.25,35.27,35.25,35.26,7619.0,34.1195,34.1389,34.1195,34.1292,7619.0
2023-08-07 12:50:00,35.26,35.31,35.25,35.27,4333.0,34.1292,34.1776,34.1195,34.1389,4333.0
2023-08-07 13:00:00,35.27,35.32,35.27,35.29,4100.0,34.1389,34.1873,34.1389,34.1582,4100.0
2023-08-07 13:10:00,35.29,35.3,35.26,35.3,6311.0,34.1582,34.1679,34.1292,34.1679,6311.0
2023-08-07 13:20:00,35.33,35.38,35.33,35.34,16900.0,34.1969,34.2453,34.1969,34.2066,16900.0
2023-08-07 13:30:00,35.34,35.39,35.34,35.39,6174.0,34.2066,34.255,34.2066,34.255,6174.0
2023-08-07 13:40:00,35.4,35.4,35.37,35.37,1100.0,34.2647,34.2647,34.2357,34.2357,1100.0
2023-08-07 13:50:00,35.38,35.38,35.35,35.37,10945.0,34.2453,34.2453,34.2163,34.2357,10945.0
2023-08-07 14:00:00,35.38,35.4,35.38,35.4,4361.0,34.2453,34.2647,34.2453,34.2647,4361.0
2023-08-07 14:10:00,35.4,35.4,35.35,35.35,8712.0,34.2647,34.2647,34.2163,34.2163,8712.0
2023-08-07 14:20:00,35.34,35.36,35.31,35.31,8235.0,34.2066,34.226,34.1776,34.1776,8235.0
2023-08-07 14:30:00,35.31,35.35,35.3,35.34,9946.0,34.1776,34.2163,34.1679,34.2066,9946.0
2023-08-07 14:40:00,35.34,35.35,35.33,35.35,5175.0,34.2066,34.2163,34.1969,34.2163,5175.0
2023-08-07 14:50:00,35.35,35.36,35.34,35.36,9654.0,34.2163,34.226,34.2066,34.226,9654.0
2023-08-07 15:00:00,35.36,35.41,35.36,35.41,6384.0,34.226,34.2744,34.226,34.2744,6384.0
2023-08-07 15:10:00,35.41,35.41,35.35,35.35,12372.0,34.2744,34.2744,34.2163,34.2163,12372.0
2023-08-07 15:20:00,35.36,35.38,35.35,35.38,2875.0,34.226,34.2453,34.2163,34.2453,2875.0
2023-08-07 15:30:00,35.37,35.41,35.37,35.41,13755.0,34.2357,34.2744,34.2357,34.2744,13755.0
2023-08-07 15:40:00,35.41,35.41,35.38,35.39,8488.0,34.2744,34.2744,34.2453,34.255,8488.0
2023-08-07 15:50:00,35.39,35.43,35.38,35.39,63159.0,34.255,34.2937,34.2453,34.255,63159.0
2023-08-08 09:30:00,34.86,34.88,34.6,34.81,101556.0,33.742,33.7614,33.4904,33.6936,101556.0
2023-08-08 09:40:00,34.8,34.94,34.73,34.87,27058.0,33.6839,33.8195,33.6162,33.7517,27058.0
2023-08-08 09:50:00,34.89,34.97,34.87,34.93,21784.0,33.7711,33.8485,33.7517,33.8098,21784.0
2023-08-08 10:00:00,34.92,35.0,34.87,34.9,21608.0,33.8001,33.8775,33.7517,33.7807,21608.0
2023-08-08 10:10:00,34.88,34.93,34.83,34.89,22728.0,33.7614,33.8098,33.713,33.7711,22728.0
2023-08-08 10:20:00,34.9,35.11,34.88,35.1,15297.0,33.7807,33.984,33.7614,33.9743,15297.0
2023-08-08 10:30:00,35.13,35.14,35.05,35.07,15414.0,34.0034,34.013,33.9259,33.9453,15414.0
2023-08-08 10:40:00,35.09,35.2,35.06,35.12,24159.0,33.9646,34.0711,33.9356,33.9937,24159.0
2023-08-08 10:50:00,35.11,35.11,35.01,35.02,12006.0,33.984,33.984,33.8872,33.8969,12006.0
2023-08-08 11:00:00,35.03,35.13,35.03,35.06,19219.0,33.9066,34.0034,33.9066,33.9356,19219.0
2023-08-08 11:10:00,35.09,35.14,35.05,35.13,21821.0,33.9646,34.013,33.9259,34.0034,21821.0
2023-08-08 11:20:00,35.12,35.15,34.95,34.97,25715.0,33.9937,34.0227,33.8291,33.8485,25715.0
2023-08-08 11:30:00,34.98,35.14,34.98,35.08,14669.0,33.8582,34.013,33.8582,33.955,14669.0
2023-08-08 11:40:00,35.08,35.08,35.03,35.05,3896.0,33.955,33.955,33.9066,33.9259,3896.0
2023-08-08 11:50:00,35.04,35.11,35.04,35.06,9433.0,33.9162,33.984,33.9162,33.9356,9433.0
2023-08-08 12:00:00,35.07,35.08,34.97,35.03,13782.0,33.9453,33.955,33.8485,33.9066,13782.0
2023-08-08 12:10:00,35.02,35.14,35.02,35.14,7232.0,33.8969,34.013,33.8969,34.013,7232.0
2023-08-08 12:20:00,35.14,35.19,35.12,35.19,8964.0,34.013,34.0614,33.9937,34.0614,8964.0
2023-08-08 12:30:00,35.19,35.26,35.19,35.26,11576.0,34.0614,34.1292,34.0614,34.1292,11576.0
2023-08-08 12:40:00,35.26,35.26,35.16,35.18,6110.0,34.1292,34.1292,34.0324,34.0518,6110.0
2023-08-08 12:50:00,35.17,35.17,35.12,35.12,10344.0,34.0421,34.0421,33.9937,33.9937,10344.0
2023-08-08 13:00:00,35.12,35.16,35.1,35.15,8244.0,33.9937,34.0324,33.9743,34.0227,8244.0
2023-08-08 13:10:00,35.14,35.14,35.04,35.07,7949.0,34.013,34.013,33.9162,33.9453,7949.0
2023-08-08 13:20:00,35.07,35.14,35.06,35.13,6137.0,33.9453,34.013,33.9356,34.0034,6137.0
2023-08-08 13:30:00,35.15,35.2,35.13,35.19,10102.0,34.0227,34.0711,34.0034,34.0614,10102.0
2023-08-08 13:40:00,35.2,35.2,35.12,35.13,5090.0,34.0711,34.0711,33.9937,34.0034,5090.0
2023-08-08 13:50:00,35.13,35.22,35.13,35.2,6957.0,34.0034,34.0905,34.0034,34.0711,6957.0
2023-08-08 14:00:00,35.2,35.2,35.11,35.14,7278.0,34.0711,34.0711,33.984,34.013,7278.0
2023-08-08 14:10:00,35.13,35.15,35.12,35.12,4922.0,34.0034,34.0227,33.9937,33.9937,4922.0
2023-08-08 14:20:00,35.12,35.17,35.12,35.12,15548.0,33.9937,34.0421,33.9937,33.9937,15548.0
2023-08-08 14:30:00,35.12,35.12,35.09,35.11,8946.0,33.9937,33.9937,33.9646,33.984,8946.0
2023-08-08 14:40:00,35.12,35.13,35.1,35.12,10203.0,33.9937,34.0034,33.9743,33.9937,10203.0
2023-08-08 14:50:00,35.14,35.18,35.14,35.17,12601.0,34.013,34.0518,34.013,34.0421,12601.0
2023-08-08 15:00:00,35.18,35.2,35.18,35.19,5246.0,34.0518,34.0711,34.0518,34.0614,5246.0
2023-08-08 15:10:00,35.18,35.2,35.18,35.19,10242.0,34.0518,34.0711,34.0518,34.0614,10242.0
2023-08-08 15:20:00,35.18,35.27,35.18,35.27,7692.0,34.0518,34.1389,34.0518,34.1389,7692.0
2023-08-08 15:30:00,35.27,35.27,35.15,35.16,20615.0,34.1389,34.1389,34.0227,34.0324,20615.0
2023-08-08 15:40:00,35.16,35.18,35.16,35.16,23386.0,34.0324,34.0518,34.0324,34.0324,23386.0
2023-08-08 15:50:00,35.16,35.19,35.14,35.15,67442.0,34.0324,34.0614,34.013,34.0227,67442.0
2023-08-09 09:30:00,35.19,35.29,34.91,35.05,47761.0,34.0614,34.1582,33.7904,33.9259,47761.0
2023-08-09 09:40:00,35.07,35.13,35.02,35.02,18499.0,33.9453,34.0034,33.8969,33.8969,18499.0
2023-08-09 09:50:00,35.0,35.06,34.95,35.05,14271.0,33.8775,33.9356,33.8291,33.9259,14271.0
2023-08-09 10:00:00,35.02,35.3,35.0,35.15,36602.0,33.8969,34.1679,33.8775,34.0227,36602.0
2023-08-09 10:10:00,35.16,35.16,34.97,35.11,20850.0,34.0324,34.0324,33.8485,33.984,20850.0
2023-08-09 10:20:00,35.12,35.15,34.95,35.06,11635.0,33.9937,34.0227,33.8291,33.9356,11635.0
2023-08-09 10:30:00,35.06,35.13,34.99,35.0,30440.0,33.9356,34.0034,33.8679,33.8775,30440.0
2023-08-09 10:40:00,35.02,35.05,34.96,35.0,9987.0,33.8969,33.9259,33.8388,33.8775,9987.0
2023-08-09 10:50:00,34.98,34.98,34.81,34.82,22183.0,33.8582,33.8582,33.6936,33.7033,22183.0
2023-08-09 11:00:00,34.82,34.89,34.82,34.87,17899.0,33.7033,33.7711,33.7033,33.7517,17899.0
2023-08-09 11:10:00,34.87,34.91,34.74,34.8,19627.0,33.7517,33.7904,33.6259,33.6839,19627.0
2023-08-09 11:20:00,34.83,34.84,34.69,34.76,10931.0,33.713,33.7227,33.5775,33.6452,10931.0
2023-08-09 11:30:00,34.77,34.89,34.76,34.89,18024.0,33.6549,33.7711,33.6452,33.7711,18024.0
2023-08-09 11:40:00,34.88,34.91,34.84,34.86,7619.0,33.7614,33.7904,33.7227,33.742,7619.0
2023-08-09 11:50:00,34.85,34.88,34.81,34.86,8167.0,33.7323,33.7614,33.6936,33.742,8167.0
2023-08-09 12:00:00,34.85,34.91,34.82,34.88,16962.0,33.7323,33.7904,33.7033,33.7614,16962.0
2023-08-09 12:10:00,34.9,34.91,34.84,34.87,7125.0,33.7807,33.7904,33.7227,33.7517,7125.0
2023-08-09 12:20:00,34.88,34.91,34.87,34.89,3255.0,33.7614,33.7904,33.7517,33.7711,3255.0
2023-08-09 12:30:00,34.89,34.9,34.86,34.87,4640.0,33.7711,33.7807,33.742,33.7517,4640.0
2023-08-09 12:40:00,34.87,34.92,34.87,34.92,4905.0,33.7517,33.8001,33.7517,33.8001,4905.0
2023-08-09 12:50:00,34.93,34.93,34.89,34.93,6492.0,33.8098,33.8098,33.7711,33.8098,6492.0
2023-08-09 13:00:00,34.9,34.96,34.9,34.96,7120.0,33.7807,33.8388,33.7807,33.8388,7120.0
2023-08-09 13:10:00,34.96,35.02,34.95,35.02,6131.0,33.8388,33.8969,33.8291,33.8969,6131.0
2023-08-09 13:20:00,35.02,35.03,34.96,34.96,6812.0,33.8969,33.9066,33.8388,33.8388,6812.0
2023-08-09 13:30:00,34.98,35.01,34.98,35.0,5459.0,33.8582,33.8872,33.8582,33.8775,5459.0
2023-08-09 13:40:00,34.99,35.0,34.96,34.97,5042.0,33.8679,33.8775,33.8388,33.8485,5042.0
2023-08-09 13:50:00,34.97,35.0,34.96,34.96,2882.0,33.8485,33.8775,33.8388,33.8388,2882.0
2023-08-09 14:00:00,34.95,34.97,34.93,34.93,12689.0,33.8291,33.8485,33.8098,33.8098,12689.0
2023-08-09 14:10:00,34.94,35.01,34.92,34.98,11960.0,33.8195,33.8872,33.8001,33.8582,11960.0
2023-08-09 14:20:00,34.98,34.98,34.95,34.97,5159.0,33.8582,33.8582,33.8291,33.8485,5159.0
2023-08-09 14:30:00,34.98,35.0,34.96,34.97,5368.0,33.8582,33.8775,33.8388,33.8485,5368.0
2023-08-09 14:40:00,34.97,34.97,34.92,34.96,6989.0,33.8485,33.8485,33.8001,33.8388,6989.0
2023-08-09 14:50:00,34.95,35.0,34.95,35.0,8898.0,33.8291,33.8775,33.8291,33.8775,8898.0
2023-08-09 15:00:00,34.99,34.99,34.91,34.92,10053.0,33.8679,33.8679,33.7904,33.8001,10053.0
2023-08-09 15:10:00,34.91,34.93,34.9,34.92,7659.0,33.7904,33.8098,33.7807,33.8001,7659.0
2023-08-09 15:20:00,34.92,34.97,34.92,34.96,9467.0,33.8001,33.8485,33.8001,33.8388,9467.0
2023-08-09 15:30:00,34.96,35.01,34.95,35.0,26637.0,33.8388,33.8872,33.8291,33.8775,26637.0
2023-08-09 15:40:00,34.99,35.01,34.98,34.98,25575.0,33.8679,33.8872,33.8582,33.8582,25575.0
2023-08-09 15:50:00,34.98,35.0,34.95,34.98,68707.0,33.8582,33.8775,33.8291,33.8582,68707.0
2023-08-10 09:30:00,35.28,35.41,35.12,35.35,92298.0,34.1485,34.2744,33.9937,34.2163,92298.0
2023-08-10 09:40:00,35.34,35.49,35.31,35.34,41198.0,34.2066,34.3518,34.1776,34.2066,41198.0
2023-08-10 09:50:00,35.31,35.31,35.15,35.22,18140.0,34.1776,34.1776,34.0227,34.0905,18140.0
2023-08-10 10:00:00,35.23,35.24,34.98,34.99,37313.0,34.1002,34.1098,33.8582,33.8679,37313.0
2023-08-10 10:10:00,34.99,34.99,34.83,34.83,49565.0,33.8679,33.8679,33.713,33.713,49565.0
2023-08-10 10:20:00,34.83,34.96,34.83,34.89,22301.0,33.713,33.8388,33.713,33.7711,22301.0
2023-08-10 10:30:00,34.9,34.9,34.76,34.77,26461.0,33.7807,33.7807,33.6452,33.6549,26461.0
2023-08-10 10:40:00,34.76,34.86,34.76,34.78,39305.0,33.6452,33.742,33.6452,33.6646,39305.0
2023-08-10 10:50:00,34.78,34.79,34.65,34.74,47273.0,33.6646,33.6743,33.5388,33.6259,47273.0
2023-08-10 11:00:00,34.73,34.81,34.68,34.8,40333.0,33.6162,33.6936,33.5678,33.6839,40333.0
2023-08-10 11:10:00,34.8,34.99,34.78,34.99,25505.0,33.6839,33.8679,33.6646,33.8679,25505.0
2023-08-10 11:20:00,34.98,35.02,34.87,34.99,25315.0,33.8582,33.8969,33.7517,33.8679,25315.0
2023-08-10 11:30:00,35.0,35.07,34.97,35.07,25209.0,33.8775,33.9453,33.8485,33.9453,25209.0
2023-08-10 11:40:00,35.08,35.27,35.08,35.15,67934.0,33.955,34.1389,33.955,34.0227,67934.0
2023-08-10 11:50:00,35.15,35.3,35.15,35.27,31456.0,34.0227,34.1679,34.0227,34.1389,31456.0
2023-08-10 12:00:00,35.28,35.36,35.24,35.34,17880.0,34.1485,34.226,34.1098,34.2066,17880.0
2023-08-10 12:10:00,35.35,35.36,35.17,35.18,16838.0,34.2163,34.226,34.0421,34.0518,16838.0
2023-08-10 12:20:00,35.18,35.2,35.13,35.19,13471.0,34.0518,34.0711,34.0034,34.0614,13471.0
2023-08-10 12:30:00,35.18,35.3,35.18,35.3,13882.0,34.0518,34.1679,34.0518,34.1679,13882.0
2023-08-10 12:40:00,35.32,35.34,35.27,35.32,7353.0,34.1873,34.2066,34.1389,34.1873,7353.0
2023-08-10 12:50:00,35.32,35.32,35.22,35.24,11836.0,34.1873,34.1873,34.0905,34.1098,11836.0
2023-08-10 13:00:00,35.26,35.27,35.17,35.18,16674.0,34.1292,34.1389,34.0421,34.0518,16674.0
2023-08-10 13:10:00,35.17,35.2,35.16,35.17,13119.0,34.0421,34.0711,34.0324,34.0421,13119.0
2023-08-10 13:20:00,35.17,35.17,35.0,35.01,32712.0,34.0421,34.0421,33.8775,33.8872,32712.0
2023-08-10 13:30:00,35.0,35.01,34.87,34.88,17116.0,33.8775,33.8872,33.7517,33.7614,17116.0
2023-08-10 13:40:00,34.91,35.03,34.91,34.99,36111.0,33.7904,33.9066,33.7904,33.8679,36111.0
2023-08-10 13:50:00,34.99,35.03,34.87,34.87,16233.0,33.8679,33.9066,33.7517,33.7517,16233.0
2023-08-10 14:00:00,34.86,34.97,34.82,34.93,8263.0,33.742,33.8485,33.7033,33.8098,8263.0
2023-08-10 14:10:00,34.94,34.95,34.89,34.89,17230.0,33.8195,33.8291,33.7711,33.7711,17230.0
2023-08-10 14:20:00,34.89,34.95,34.88,34.94,11273.0,33.7711,33.8291,33.7614,33.8195,11273.0
2023-08-10 14:30:00,34.93,34.93,34.87,34.92,20371.0,33.8098,33.8098,33.7517,33.8001,20371.0
2023-08-10 14:40:00,34.91,34.99,34.89,34.97,24142.0,33.7904,33.8679,33.7711,33.8485,24142.0
2023-08-10 14:50:00,34.96,35.02,34.96,34.99,15050.0,33.8388,33.8969,33.8388,33.8679,15050.0
2023-08-10 15:00:00,35.02,35.03,34.96,35.02,12277.0,33.8969,33.9066,33.8388,33.8969,12277.0
2023-08-10 15:10:00,35.03,35.06,35.01,35.02,24580.0,33.9066,33.9356,33.8872,33.8969,24580.0
2023-08-10 15:20:00,35.04,35.04,34.95,34.95,21841.0,33.9162,33.9162,33.8291,33.8291,21841.0
2023-08-10 15:30:00,34.95,34.99,34.92,34.92,34267.0,33.8291,33.8679,33.8001,33.8001,34267.0
2023-08-10 15:40:00,34.92,34.94,34.89,34.94,21515.0,33.8001,33.8195,33.7711,33.8195,21515.0
2023-08-10 15:50:00,34.95,35.02,34.95,34.98,57592.0,33.8291,33.8969,33.8291,33.8582,57592.0
2023-08-11 09:30:00,34.96,35.13,34.82,35.05,68843.0,33.8388,34.0034,33.7033,33.9259,68843.0
2023-08-11 09:40:00,35.06,35.08,34.91,34.91,54733.0,33.9356,33.955,33.7904,33.7904,54733.0
2023-08-11 09:50:00,34.91,35.11,34.86,35.09,14935.0,33.7904,33.984,33.742,33.9646,14935.0
2023-08-11 10:00:00,35.12,35.29,35.12,35.15,47315.0,33.9937,34.1582,33.9937,34.0227,47315.0
2023-08-11 10:10:00,35.15,35.4,35.14,35.28,26832.0,34.0227,34.2647,34.013,34.1485,26832.0
2023-08-11 10:20:00,35.29,35.35,35.22,35.3,30218.0,34.1582,34.2163,34.0905,34.1679,30218.0
2023-08-11 10:30:00,35.31,35.38,35.2,35.32,59654.0,34.1776,34.2453,34.0711,34.1873,59654.0
2023-08-11 10:40:00,35.33,35.34,35.29,35.33,26337.0,34.1969,34.2066,34.1582,34.1969,26337.0
2023-08-11 10:50:00,35.33,35.36,35.26,35.31,11788.0,34.1969,34.226,34.1292,34.1776,11788.0
2023-08-11 11:00:00,35.32,35.45,35.32,35.44,55887.0,34.1873,34.3131,34.1873,34.3034,55887.0
2023-08-11 11:10:00,35.43,35.43,35.26,35.3,30435.0,34.2937,34.2937,34.1292,34.1679,30435.0
2023-08-11 11:20:00,35.31,35.37,35.26,35.26,23766.0,34.1776,34.2357,34.1292,34.1292,23766.0
2023-08-11 11:30:00,35.27,35.27,35.15,35.16,35676.0,34.1389,34.1389,34.0227,34.0324,35676.0
2023-08-11 11:40:00,35.15,35.2,35.1,35.1,14996.0,34.0227,34.0711,33.9743,33.9743,14996.0
2023-08-11 11:50:00,35.09,35.21,35.09,35.21,20348.0,33.9646,34.0808,33.9646,34.0808,20348.0
2023-08-11 12:00:00,35.22,35.27,35.2,35.25,13149.0,34.0905,34.1389,34.0711,34.1195,13149.0
2023-08-11 12:10:00,35.25,35.27,35.22,35.27,3651.0,34.1195,34.1389,34.0905,34.1389,3651.0
2023-08-11 12:20:00,35.27,35.31,35.24,35.3,11424.0,34.1389,34.1776,34.1098,34.1679,11424.0
2023-08-11 12:30:00,35.31,35.37,35.3,35.31,10444.0,34.1776,34.2357,34.1679,34.1776,10444.0
2023-08-11 12:40:00,35.29,35.31,35.28,35.28,3140.0,34.1582,34.1776,34.1485,34.1485,3140.0
2023-08-11 12:50:00,35.26,35.29,35.25,35.29,7989.0,34.1292,34.1582,34.1195,34.1582,7989.0
2023-08-11 13:00:00,35.29,35.31,35.29,35.31,2840.0,34.1582,34.1776,34.1582,34.1776,2840.0
2023-08-11 13:10:00,35.31,35.32,35.3,35.31,9194.0,34.1776,34.1873,34.1679,34.1776,9194.0
2023-08-11 13:20:00,35.29,35.33,35.27,35.33,4483.0,34.1582,34.1969,34.1389,34.1969,4483.0
2023-08-11 13:30:00,35.31,35.36,35.31,35.31,6798.0,34.1776,34.226,34.1776,34.1776,6798.0
2023-08-11 13:40:00,35.31,35.31,35.24,35.28,6302.0,34.1776,34.1776,34.1098,34.1485,6302.0
2023-08-11 13:50:00,35.28,35.31,35.28,35.31,7694.0,34.1485,34.1776,34.1485,34.1776,7694.0
2023-08-11 14:00:00,35.32,35.35,35.29,35.29,8067.0,34.1873,34.2163,34.1582,34.1582,8067.0
2023-08-11 14:10:00,35.3,35.31,35.27,35.31,4981.0,34.1679,34.1776,34.1389,34.1776,4981.0
2023-08-11 14:20:00,35.31,35.35,35.31,35.35,4267.0,34.1776,34.2163,34.1776,34.2163,4267.0
2023-08-11 14:30:00,35.35,35.36,35.32,35.34,2776.0,34.2163,34.226,34.1873,34.2066,2776.0
2023-08-11 14:40:00,35.35,35.37,35.35,35.36,5459.0,34.2163,34.2357,34.2163,34.226,5459.0
2023-08-11 14:50:00,35.36,35.38,35.36,35.38,7309.0,34.226,34.2453,34.226,34.2453,7309.0
2023-08-11 15:00:00,35.38,35.39,35.33,35.33,7402.0,34.2453,34.255,34.1969,34.1969,7402.0
2023-08-11 15:10:00,35.32,35.35,35.3,35.34,13209.0,34.1873,34.2163,34.1679,34.2066,13209.0
2023-08-11 15:20:00,35.34,35.34,35.28,35.3,13647.0,34.2066,34.2066,34.1485,34.1679,13647.0
2023-08-11 15:30:00,35.3,35.34,35.3,35.31,9718.0,34.1679,34.2066,34.1679,34.1776,9718.0
2023-08-11 15:40:00,35.31,35.36,35.27,35.35,24247.0,34.1776,34.226,34.1389,34.2163,24247.0
2023-08-11 15:50:00,35.35,35.43,35.35,35.42,67684.0,34.2163,34.2937,34.2163,34.2841,67684.0
2023-08-14 09:30:00,35.03,35.07,34.51,34.54,157370.0,33.9066,33.9453,33.4032,33.4323,157370.0
2023-08-14 09:40:00,34.55,34.73,34.48,34.5,47627.0,33.442,33.6162,33.3742,33.3936,47627.0
2023-08-14 09:50:00,34.51,34.66,34.51,34.62,34201.0,33.4032,33.5484,33.4032,33.5097,34201.0
2023-08-14 10:00:00,34.6,34.79,34.6,34.74,26774.0,33.4904,33.6743,33.4904,33.6259,26774.0
2023-08-14 10:10:00,34.75,35.04,34.74,34.99,52861.0,33.6355,33.9162,33.6259,33.8679,52861.0
2023-08-14 10:20:00,35.01,35.01,34.82,34.82,18558.0,33.8872,33.8872,33.7033,33.7033,18558.0
2023-08-14 10:30:00,34.81,34.97,34.8,34.91,21475.0,33.6936,33.8485,33.6839,33.7904,21475.0
2023-08-14 10:40:00,34.91,34.99,34.87,34.87,32690.0,33.7904,33.8679,33.7517,33.7517,32690.0
2023-08-14 10:50:00,34.86,34.96,34.81,34.82,18592.0,33.742,33.8388,33.6936,33.7033,18592.0
2023-08-14 11:00:00,34.81,34.82,34.73,34.77,25093.0,33.6936,33.7033,33.6162,33.6549,25093.0
2023-08-14 11:10:00,34.76,34.85,34.72,34.79,28528.0,33.6452,33.7323,33.6065,33.6743,28528.0
2023-08-14 11:20:00,34.79,34.91,34.77,34.9,40146.0,33.6743,33.7904,33.6549,33.7807,40146.0
2023-08-14 11:30:00,34.91,34.93,34.87,34.91,25843.0,33.7904,33.8098,33.7517,33.7904,25843.0
2023-08-14 11:40:00,34.9,34.95,34.87,34.9,13807.0,33.7807,33.8291,33.7517,33.7807,13807.0
2023-08-14 11:50:00,34.89,34.98,34.89,34.95,11700.0,33.7711,33.8582,33.7711,33.8291,11700.0
2023-08-14 12:00:00,34.96,35.04,34.96,35.01,18884.0,33.8388,33.9162,33.8388,33.8872,18884.0
2023-08-14 12:10:00,35.0,35.0,34.88,34.91,17133.0,33.8775,33.8775,33.7614,33.7904,17133.0
2023-08-14 12:20:00,34.91,35.01,34.88,35.0,13358.0,33.7904,33.8872,33.7614,33.8775,13358.0
2023-08-14 12:30:00,34.97,35.07,34.95,35.05,16578.0,33.8485,33.9453,33.8291,33.9259,16578.0
2023-08-14 12:40:00,35.02,35.09,35.0,35.09,14848.0,33.8969,33.9646,33.8775,33.9646,14848.0
2023-08-14 12:50:00,35.08,35.08,34.99,35.01,12863.0,33.955,33.955,33.8679,33.8872,12863.0
2023-08-14 13:00:00,35.02,35.07,35.02,35.05,9048.0,33.8969,33.9453,33.8969,33.9259,9048.0
2023-08-14 13:10:00,35.05,35.06,35.0,35.0,6299.0,33.9259,33.9356,33.8775,33.8775,6299.0
2023-08-14 13:20:00,35.0,35.02,34.99,35.01,8899.0,33.8775,33.8969,33.8679,33.8872,8899.0
2023-08-14 13:30:00,35.02,35.04,34.96,34.99,8235.0,33.8969,33.9162,33.8388,33.8679,8235.0
2023-08-14 13:40:00,34.99,35.0,34.97,34.98,7545.0,33.8679,33.8775,33.8485,33.8582,7545.0
2023-08-14 13:50:00,34.97,34.97,34.9,34.92,7327.0,33.8485,33.8485,33.7807,33.8001,7327.0
2023-08-14 14:00:00,34.91,34.99,34.9,34.99,14886.0,33.7904,33.8679,33.7807,33.8679,14886.0
2023-08-14 14:10:00,34.99,35.0,34.97,35.0,11074.0,33.8679,33.8775,33.8485,33.8775,11074.0
2023-08-14 14:20:00,35.0,35.02,34.94,34.94,17536.0,33.8775,33.8969,33.8195,33.8195,17536.0
2023-08-14 14:30:00,34.94,34.98,34.91,34.94,23397.0,33.8195,33.8582,33.7904,33.8195,23397.0
2023-08-14 14:40:00,34.95,34.95,34.88,34.9,9307.0,33.8291,33.8291,33.7614,33.7807,9307.0
2023-08-14 14:50:00,34.89,34.92,34.85,34.9,16339.0,33.7711,33.8001,33.7323,33.7807,16339.0
2023-08-14 15:00:00,34.89,34.89,34.83,34.83,32407.0,33.7711,33.7711,33.713,33.713,32407.0
2023-08-14 15:10:00,34.82,34.86,34.81,34.81,7997.0,33.7033,33.742,33.6936,33.6936,7997.0
2023-08-14 15:20:00,34.82,34.83,34.8,34.81,12084.0,33.7033,33.713,33.6839,33.6936,12084.0
2023-08-14 15:30:00,34.82,34.93,34.82,34.93,13544.0,33.7033,33.8098,33.7033,33.8098,13544.0
2023-08-14 15:40:00,34.93,34.93,34.87,34.88,18541.0,33.8098,33.8098,33.7517,33.7614,18541.0
2023-08-14 15:50:00,34.87,34.91,34.87,34.91,81841.0,33.7517,33.7904,33.7517,33.7904,81841.0
2023-08-15 09:30:00,34.87,34.87,34.38,34.48,96373.0,33.7517,33.7517,33.2774,33.3742,96373.0
2023-08-15 09:40:00,34.49,34.51,34.37,34.39,46683.0,33.3839,33.4032,33.2677,33.2871,46683.0
2023-08-15 09:50:00,34.42,34.59,34.42,34.49,27363.0,33.3161,33.4807,33.3161,33.3839,27363.0
2023-08-15 10:00:00,34.48,34.53,34.36,34.43,45530.0,33.3742,33.4226,33.2581,33.3258,45530.0
2023-08-15 10:10:00,34.45,34.49,34.33,34.35,32060.0,33.3452,33.3839,33.229,33.2484,32060.0
2023-08-15 10:20:00,34.34,34.48,34.34,34.45,26464.0,33.2387,33.3742,33.2387,33.3452,26464.0
2023-08-15 10:30:00,34.44,34.65,34.44,34.58,53033.0,33.3355,33.5388,33.3355,33.471,53033.0
2023-08-15 10:40:00,34.57,34.75,34.48,34.73,56690.0,33.4613,33.6355,33.3742,33.6162,56690.0
2023-08-15 10:50:00,34.74,34.75,34.66,34.71,37024.0,33.6259,33.6355,33.5484,33.5968,37024.0
2023-08-15 11:00:00,34.71,34.74,34.59,34.6,18767.0,33.5968,33.6259,33.4807,33.4904,18767.0
2023-08-15 11:10:00,34.61,34.65,34.52,34.53,19353.0,33.5,33.5388,33.4129,33.4226,19353.0
2023-08-15 11:20:00,34.52,34.57,34.48,34.56,12376.0,33.4129,33.4613,33.3742,33.4516,12376.0
2023-08-15 11:30:00,34.57,34.59,34.49,34.54,22234.0,33.4613,33.4807,33.3839,33.4323,22234.0
2023-08-15 11:40:00,34.54,34.55,34.49,34.51,16813.0,33.4323,33.442,33.3839,33.4032,16813.0
2023-08-15 11:50:00,34.52,34.55,34.47,34.47,12410.0,33.4129,33.442,33.3645,33.3645,12410.0
2023-08-15 12:00:00,34.47,34.48,34.41,34.41,10809.0,33.3645,33.3742,33.3065,33.3065,10809.0
2023-08-15 12:10:00,34.41,34.45,34.39,34.43,9707.0,33.3065,33.3452,33.2871,33.3258,9707.0
2023-08-15 12:20:00,34.42,34.42,34.36,34.37,20343.0,33.3161,33.3161,33.2581,33.2677,20343.0
2023-08-15 12:30:00,34.37,34.42,34.35,34.38,19482.0,33.2677,33.3161,33.2484,33.2774,19482.0
2023-08-15 12:40:00,34.39,34.42,34.35,34.37,8850.0,33.2871,33.3161,33.2484,33.2677,8850.0
2023-08-15 12:50:00,34.35,34.35,34.3,34.3,24862.0,33.2484,33.2484,33.2,33.2,24862.0
2023-08-15 13:00:00,34.31,34.35,34.28,34.31,10229.0,33.2097,33.2484,33.1806,33.2097,10229.0
2023-08-15 13:10:00,34.32,34.32,34.27,34.32,10318.0,33.2193,33.2193,33.1709,33.2193,10318.0
2023-08-15 13:20:00,34.31,34.33,34.26,34.26,8053.0,33.2097,33.229,33.1613,33.1613,8053.0
2023-08-15 13:30:00,34.25,34.25,34.13,34.14,41803.0,33.1516,33.1516,33.0354,33.0451,41803.0
2023-08-15 13:40:00,34.13,34.15,34.11,34.12,28415.0,33.0354,33.0548,33.0161,33.0258,28415.0
2023-08-15 13:50:00,34.12,34.13,34.08,34.08,20396.0,33.0258,33.0354,32.987,32.987,20396.0
2023-08-15 14:00:00,34.1,34.12,34.07,34.07,9146.0,33.0064,33.0258,32.9774,32.9774,9146.0
2023-08-15 14:10:00,34.08,34.09,33.97,33.97,45754.0,32.987,32.9967,32.8806,32.8806,45754.0
2023-08-15 14:20:00,33.96,34.01,33.96,34.01,11132.0,32.8709,32.9193,32.8709,32.9193,11132.0
2023-08-15 14:30:00,34.04,34.11,34.03,34.06,37707.0,32.9483,33.0161,32.9386,32.9677,37707.0
2023-08-15 14:40:00,34.06,34.07,34.05,34.05,10900.0,32.9677,32.9774,32.958,32.958,10900.0
2023-08-15 14:50:00,34.03,34.03,33.98,33.98,25622.0,32.9386,32.9386,32.8902,32.8902,25622.0
2023-08-15 15:00:00,33.98,34.03,33.95,34.01,33921.0,32.8902,32.9386,32.8612,32.9193,33921.0
2023-08-15 15:10:00,34.02,34.05,34.0,34.03,24539.0,32.929,32.958,32.9096,32.9386,24539.0
2023-08-15 15:20:00,34.03,34.05,33.97,33.98,43631.0,32.9386,32.958,32.8806,32.8902,43631.0
2023-08-15 15:30:00,33.98,34.03,33.95,33.96,48883.0,32.8902,32.9386,32.8612,32.8709,48883.0
2023-08-15 15:40:00,33.96,34.03,33.96,34.03,52035.0,32.8709,32.9386,32.8709,32.9386,52035.0
2023-08-15 15:50:00,34.03,34.08,34.03,34.05,156510.0,32.9386,32.987,32.9386,32.958,156510.0
2023-08-16 09:30:00,34.05,34.17,33.89,34.16,79520.0,32.958,33.0741,32.8031,33.0645,79520.0
2023-08-16 09:40:00,34.15,34.17,33.96,34.11,16120.0,33.0548,33.0741,32.8709,33.0161,16120.0
2023-08-16 09:50:00,34.1,34.17,33.95,34.05,21033.0,33.0064,33.0741,32.8612,32.958,21033.0
2023-08-16 10:00:00,34.03,34.09,33.91,34.05,22414.0,32.9386,32.9967,32.8225,32.958,22414.0
2023-08-16 10:10:00,34.04,34.05,33.93,33.99,18062.0,32.9483,32.958,32.8418,32.8999,18062.0
2023-08-16 10:20:00,33.98,34.07,33.96,34.03,21115.0,32.8902,32.9774,32.8709,32.9386,21115.0
2023-08-16 10:30:00,34.03,34.06,33.9,33.92,21410.0,32.9386,32.9677,32.8128,32.8322,21410.0
2023-08-16 10:40:00,33.94,33.99,33.92,33.98,15538.0,32.8515,32.8999,32.8322,32.8902,15538.0
2023-08-16 10:50:00,33.98,33.99,33.95,33.99,14652.0,32.8902,32.8999,32.8612,32.8999,14652.0
2023-08-16 11:00:00,33.98,34.05,33.94,33.95,20787.0,32.8902,32.958,32.8515,32.8612,20787.0
2023-08-16 11:10:00,33.93,34.05,33.93,34.02,9720.0,32.8418,32.958,32.8418,32.929,9720.0
2023-08-16 11:20:00,34.02,34.03,34.0,34.02,12552.0,32.929,32.9386,32.9096,32.929,12552.0
2023-08-16 11:30:00,34.02,34.07,33.96,34.06,23696.0,32.929,32.9774,32.8709,32.9677,23696.0
2023-08-16 11:40:00,34.06,34.07,33.95,33.97,6505.0,32.9677,32.9774,32.8612,32.8806,6505.0
2023-08-16 11:50:00,33.96,33.96,33.89,33.89,27761.0,32.8709,32.8709,32.8031,32.8031,27761.0
2023-08-16 12:00:00,33.88,33.95,33.88,33.9,12906.0,32.7934,32.8612,32.7934,32.8128,12906.0
2023-08-16 12:10:00,33.88,33.88,33.85,33.88,13672.0,32.7934,32.7934,32.7644,32.7934,13672.0
2023-08-16 12:20:00,33.87,33.87,33.8,33.81,8244.0,32.7838,32.7838,32.716,32.7257,8244.0
2023-08-16 12:30:00,33.81,33.9,33.81,33.88,7393.0,32.7257,32.8128,32.7257,32.7934,7393.0
2023-08-16 12:40:00,33.87,33.94,33.87,33.91,9222.0,32.7838,32.8515,32.7838,32.8225,9222.0
2023-08-16 12:50:00,33.91,33.91,33.85,33.86,5490.0,32.8225,32.8225,32.7644,32.7741,5490.0
2023-08-16 13:00:00,33.87,33.87,33.83,33.85,8266.0,32.7838,32.7838,32.7451,32.7644,8266.0
2023-08-16 13:10:00,33.85,33.91,33.84,33.88,12351.0,32.7644,32.8225,32.7547,32.7934,12351.0
2023-08-16 13:20:00,33.88,33.9,33.85,33.85,14359.0,32.7934,32.8128,32.7644,32.7644,14359.0
2023-08-16 13:30:00,33.85,33.88,33.84,33.84,9634.0,32.7644,32.7934,32.7547,32.7547,9634.0
2023-08-16 13:40:00,33.85,33.91,33.85,33.89,17437.0,32.7644,32.8225,32.7644,32.8031,17437.0
2023-08-16 13:50:00,33.89,33.91,33.88,33.91,7158.0,32.8031,32.8225,32.7934,32.8225,7158.0
2023-08-16 14:00:00,33.9,33.91,33.74,33.8,41748.0,32.8128,32.8225,32.6579,32.716,41748.0
2023-08-16 14:10:00,33.78,33.89,33.75,33.89,20428.0,32.6967,32.8031,32.6676,32.8031,20428.0
2023-08-16 14:20:00,33.9,33.99,33.9,33.96,12546.0,32.8128,32.8999,32.8128,32.8709,12546.0
2023-08-16 14:30:00,33.96,34.0,33.93,33.95,15814.0,32.8709,32.9096,32.8418,32.8612,15814.0
2023-08-16 14:40:00,33.94,33.94,33.79,33.79,9755.0,32.8515,32.8515,32.7063,32.7063,9755.0
2023-08-16 14:50:00,33.78,33.78,33.71,33.75,10847.0,32.6967,32.6967,32.6289,32.6676,10847.0
2023-08-16 15:00:00,33.75,33.78,33.7,33.7,7904.0,32.6676,32.6967,32.6192,32.6192,7904.0
2023-08-16 15:10:00,33.7,33.71,33.6,33.61,25642.0,32.6192,32.6289,32.5224,32.5321,25642.0
2023-08-16 15:20:00,33.62,33.66,33.62,33.63,12378.0,32.5418,32.5805,32.5418,32.5515,12378.0
2023-08-16 15:30:00,33.63,33.72,33.62,33.67,17713.0,32.5515,32.6386,32.5418,32.5902,17713.0
2023-08-16 15:40:00,33.68,33.69,33.65,33.67,17640.0,32.5999,32.6095,32.5708,32.5902,17640.0
2023-08-16 15:50:00,33.66,33.66,33.57,33.59,109771.0,32.5805,32.5805,32.4934,32.5127,109771.0
2023-08-17 09:30:00,33.77,33.81,33.63,33.77,78723.0,32.687,32.7257,32.5515,32.687,78723.0
2023-08-17 09:40:00,33.78,33.93,33.59,33.63,53390.0,32.6967,32.8418,32.5127,32.5515,53390.0
2023-08-17 09:50:00,33.6,33.66,33.52,33.52,65433.0,32.5224,32.5805,32.445,32.445,65433.0
2023-08-17 10:00:00,33.52,33.66,33.51,33.61,53159.0,32.445,32.5805,32.4353,32.5321,53159.0
2023-08-17 10:10:00,33.59,33.63,33.52,33.55,12848.0,32.5127,32.5515,32.445,32.474,12848.0
2023-08-17 10:20:00,33.54,33.55,33.46,33.46,32735.0,32.4644,32.474,32.3869,32.3869,32735.0
2023-08-17 10:30:00,33.46,33.51,33.45,33.47,35672.0,32.3869,32.4353,32.3772,32.3966,35672.0
2023-08-17 10:40:00,33.47,33.58,33.42,33.55,42977.0,32.3966,32.5031,32.3482,32.474,42977.0
2023-08-17 10:50:00,33.56,33.66,33.56,33.58,29170.0,32.4837,32.5805,32.4837,32.5031,29170.0
2023-08-17 11:00:00,33.58,33.63,33.54,33.62,20895.0,32.5031,32.5515,32.4644,32.5418,20895.0
2023-08-17 11:10:00,33.63,33.63,33.55,33.55,19041.0,32.5515,32.5515,32.474,32.474,19041.0
2023-08-17 11:20:00,33.53,33.54,33.47,33.51,19254.0,32.4547,32.4644,32.3966,32.4353,19254.0
2023-08-17 11:30:00,33.51,33.54,33.47,33.53,19245.0,32.4353,32.4644,32.3966,32.4547,19245.0
2023-08-17 11:40:00,33.55,33.63,33.5,33.5,21653.0,32.474,32.5515,32.4256,32.4256,21653.0
2023-08-17 11:50:00,33.48,33.49,33.44,33.45,18406.0,32.4063,32.416,32.3676,32.3772,18406.0
2023-08-17 12:00:00,33.45,33.5,33.42,33.43,17563.0,32.3772,32.4256,32.3482,32.3579,17563.0
2023-08-17 12:10:00,33.43,33.45,33.42,33.45,19177.0,32.3579,32.3772,32.3482,32.3772,19177.0
2023-08-17 12:20:00,33.44,33.5,33.43,33.49,11954.0,32.3676,32.4256,32.3579,32.416,11954.0
2023-08-17 12:30:00,33.49,33.49,33.42,33.42,9761.0,32.416,32.416,32.3482,32.3482,9761.0
2023-08-17 12:40:00,33.42,33.42,33.36,33.36,16478.0,32.3482,32.3482,32.2901,32.2901,16478.0
2023-08-17 12:50:00,33.37,33.45,33.37,33.44,12676.0,32.2998,32.3772,32.2998,32.3676,12676.0
2023-08-17 13:00:00,33.44,33.44,33.37,33.37,16218.0,32.3676,32.3676,32.2998,32.2998,16218.0
2023-08-17 13:10:00,33.35,33.43,33.34,33.43,7803.0,32.2804,32.3579,32.2708,32.3579,7803.0
2023-08-17 13:20:00,33.42,33.43,33.3,33.32,22933.0,32.3482,32.3579,32.232,32.2514,22933.0
2023-08-17 13:30:00,33.31,33.31,33.27,33.31,12578.0,32.2417,32.2417,32.203,32.2417,12578.0
2023-08-17 13:40:00,33.3,33.31,33.25,33.31,13695.0,32.232,32.2417,32.1837,32.2417,13695.0
2023-08-17 13:50:00,33.32,33.34,33.31,33.31,9558.0,32.2514,32.2708,32.2417,32.2417,9558.0
2023-08-17 14:00:00,33.29,33.29,33.25,33.27,9387.0,32.2224,32.2224,32.1837,32.203,9387.0
2023-08-17 14:10:00,33.27,33.28,33.24,33.25,18296.0,32.203,32.2127,32.174,32.1837,18296.0
2023-08-17 14:20:00,33.24,33.29,33.23,33.27,17780.0,32.174,32.2224,32.1643,32.203,17780.0
2023-08-17 14:30:00,33.27,33.28,33.21,33.22,35503.0,32.203,32.2127,32.1449,32.1546,35503.0
2023-08-17 14:40:00,33.22,33.27,33.22,33.25,24603.0,32.1546,32.203,32.1546,32.1837,24603.0
2023-08-17 14:50:00,33.26,33.3,33.24,33.27,28326.0,32.1933,32.232,32.174,32.203,28326.0
2023-08-17 15:00:00,33.26,33.35,33.26,33.31,40993.0,32.1933,32.2804,32.1933,32.2417,40993.0
2023-08-17 15:10:00,33.31,33.37,33.29,33.34,61848.0,32.2417,32.2998,32.2224,32.2708,61848.0
2023-08-17 15:20:00,33.33,33.35,33.3,33.35,40288.0,32.2611,32.2804,32.232,32.2804,40288.0
2023-08-17 15:30:00,33.35,33.36,33.32,33.34,42328.0,32.2804,32.2901,32.2514,32.2708,42328.0
2023-08-17 15:40:00,33.34,33.37,33.33,33.34,60233.0,32.2708,32.2998,32.2611,32.2708,60233.0
2023-08-17 15:50:00,33.35,33.4,33.34,33.37,115335.0,32.2804,32.3288,32.2708,32.2998,115335.0
2023-08-18 09:30:00,33.41,33.41,32.98,33.11,112792.0,32.3385,32.3385,31.9223,32.0481,112792.0
2023-08-18 09:40:00,33.11,33.33,33.01,33.33,66590.0,32.0481,32.2611,31.9514,32.2611,66590.0
2023-08-18 09:50:00,33.34,33.38,33.16,33.24,31358.0,32.2708,32.3095,32.0965,32.174,31358.0
2023-08-18 10:00:00,33.23,33.25,33.17,33.22,15188.0,32.1643,32.1837,32.1062,32.1546,15188.0
2023-08-18 10:10:00,33.22,33.22,33.13,33.16,29957.0,32.1546,32.1546,32.0675,32.0965,29957.0
2023-08-18 10:20:00,33.16,33.28,33.16,33.21,24882.0,32.0965,32.2127,32.0965,32.1449,24882.0
2023-08-18 10:30:00,33.23,33.27,33.14,33.16,44183.0,32.1643,32.203,32.0772,32.0965,44183.0
2023-08-18 10:40:00,33.15,33.22,33.11,33.17,25225.0,32.0869,32.1546,32.0481,32.1062,25225.0
2023-08-18 10:50:00,33.17,33.23,33.13,33.23,15512.0,32.1062,32.1643,32.0675,32.1643,15512.0
2023-08-18 11:00:00,33.22,33.22,33.16,33.19,13430.0,32.1546,32.1546,32.0965,32.1256,13430.0
2023-08-18 11:10:00,33.21,33.35,33.21,33.34,32964.0,32.1449,32.2804,32.1449,32.2708,32964.0
2023-08-18 11:20:00,33.33,33.38,33.26,33.29,23776.0,32.2611,32.3095,32.1933,32.2224,23776.0
2023-08-18 11:30:00,33.3,33.3,33.18,33.21,31325.0,32.232,32.232,32.1159,32.1449,31325.0
2023-08-18 11:40:00,33.2,33.2,33.13,33.2,12326.0,32.1353,32.1353,32.0675,32.1353,12326.0
2023-08-18 11:50:00,33.22,33.25,33.19,33.21,15868.0,32.1546,32.1837,32.1256,32.1449,15868.0
2023-08-18 12:00:00,33.2,33.24,33.2,33.23,16199.0,32.1353,32.174,32.1353,32.1643,16199.0
2023-08-18 12:10:00,33.23,33.25,33.21,33.25,26146.0,32.1643,32.1837,32.1449,32.1837,26146.0
2023-08-18 12:20:00,33.25,33.34,33.25,33.27,17260.0,32.1837,32.2708,32.1837,32.203,17260.0
2023-08-18 12:30:00,33.27,33.31,33.26,33.28,8340.0,32.203,32.2417,32.1933,32.2127,8340.0
2023-08-18 12:40:00,33.27,33.3,33.27,33.3,11496.0,32.203,32.232,32.203,32.232,11496.0
2023-08-18 12:50:00,33.29,33.31,33.26,33.29,6009.0,32.2224,32.2417,32.1933,32.2224,6009.0
2023-08-18 13:00:00,33.29,33.29,33.25,33.25,14065.0,32.2224,32.2224,32.1837,32.1837,14065.0
2023-08-18 13:10:00,33.25,33.28,33.19,33.19,54884.0,32.1837,32.2127,32.1256,32.1256,54884.0
2023-08-18 13:20:00,33.19,33.19,33.1,33.13,78813.0,32.1256,32.1256,32.0385,32.0675,78813.0
2023-08-18 13:30:00,33.14,33.16,33.12,33.14,14610.0,32.0772,32.0965,32.0578,32.0772,14610.0
2023-08-18 13:40:00,33.14,33.2,33.13,33.19,6802.0,32.0772,32.1353,32.0675,32.1256,6802.0
2023-08-18 13:50:00,33.2,33.24,33.2,33.23,11275.0,32.1353,32.174,32.1353,32.1643,11275.0
2023-08-18 14:00:00,33.23,33.23,33.18,33.18,10639.0,32.1643,32.1643,32.1159,32.1159,10639.0
2023-08-18 14:10:00,33.18,33.21,33.17,33.21,5179.0,32.1159,32.1449,32.1062,32.1449,5179.0
2023-08-18 14:20:00,33.21,33.23,33.21,33.21,22905.0,32.1449,32.1643,32.1449,32.1449,22905.0
2023-08-18 14:30:00,33.21,33.27,33.21,33.26,16614.0,32.1449,32.203,32.1449,32.1933,16614.0
2023-08-18 14:40:00,33.27,33.3,33.25,33.25,19172.0,32.203,32.232,32.1837,32.1837,19172.0
2023-08-18 14:50:00,33.25,33.27,33.24,33.25,9329.0,32.1837,32.203,32.174,32.1837,9329.0
2023-08-18 15:00:00,33.25,33.27,33.23,33.27,15949.0,32.1837,32.203,32.1643,32.203,15949.0
2023-08-18 15:10:00,33.26,33.26,33.2,33.25,10250.0,32.1933,32.1933,32.1353,32.1837,10250.0
2023-08-18 15:20:00,33.26,33.3,33.26,33.3,13819.0,32.1933,32.232,32.1933,32.232,13819.0
2023-08-18 15:30:00,33.29,33.3,33.23,33.24,31257.0,32.2224,32.232,32.1643,32.174,31257.0
2023-08-18 15:40:00,33.24,33.34,33.24,33.33,52032.0,32.174,32.2708,32.174,32.2611,52032.0
2023-08-18 15:50:00,33.33,33.33,33.27,33.27,125708.0,32.2611,32.2611,32.203,32.203,125708.0
2023-08-21 09:30:00,33.54,33.56,33.29,33.39,86499.0,32.4644,32.4837,32.2224,32.3192,86499.0
2023-08-21 09:40:00,33.38,33.42,33.19,33.25,57625.0,32.3095,32.3482,32.1256,32.1837,57625.0
2023-08-21 09:50:00,33.26,33.31,33.19,33.29,20700.0,32.1933,32.2417,32.1256,32.2224,20700.0
2023-08-21 10:00:00,33.3,33.36,33.24,33.28,19500.0,32.232,32.2901,32.174,32.2127,19500.0
2023-08-21 10:10:00,33.29,33.31,33.16,33.18,26479.0,32.2224,32.2417,32.0965,32.1159,26479.0
2023-08-21 10:20:00,33.19,33.26,33.17,33.19,18322.0,32.1256,32.1933,32.1062,32.1256,18322.0
2023-08-21 10:30:00,33.19,33.2,33.11,33.16,20668.0,32.1256,32.1353,32.0481,32.0965,20668.0
2023-08-21 10:40:00,33.17,33.2,33.1,33.14,23798.0,32.1062,32.1353,32.0385,32.0772,23798.0
2023-08-21 10:50:00,33.16,33.21,33.15,33.21,31013.0,32.0965,32.1449,32.0869,32.1449,31013.0
2023-08-21 11:00:00,33.21,33.25,33.13,33.25,18566.0,32.1449,32.1837,32.0675,32.1837,18566.0
2023-08-21 11:10:00,33.26,33.31,33.18,33.31,24394.0,32.1933,32.2417,32.1159,32.2417,24394.0
2023-08-21 11:20:00,33.31,33.31,33.2,33.22,21085.0,32.2417,32.2417,32.1353,32.1546,21085.0
2023-08-21 11:30:00,33.26,33.29,33.25,33.27,18229.0,32.1933,32.2224,32.1837,32.203,18229.0
2023-08-21 11:40:00,33.27,33.27,33.21,33.21,8543.0,32.203,32.203,32.1449,32.1449,8543.0
2023-08-21 11:50:00,33.21,33.25,33.21,33.25,6984.0,32.1449,32.1837,32.1449,32.1837,6984.0
2023-08-21 12:00:00,33.25,33.28,33.24,33.27,10397.0,32.1837,32.2127,32.174,32.203,10397.0
2023-08-21 12:10:00,33.26,33.32,33.24,33.3,23486.0,32.1933,32.2514,32.174,32.232,23486.0
2023-08-21 12:20:00,33.3,33.34,33.28,33.32,14826.0,32.232,32.2708,32.2127,32.2514,14826.0
2023-08-21 12:30:00,33.31,33.33,33.23,33.26,9979.0,32.2417,32.2611,32.1643,32.1933,9979.0
2023-08-21 12:40:00,33.27,33.38,33.24,33.37,35306.0,32.203,32.3095,32.174,32.2998,35306.0
2023-08-21 12:50:00,33.37,33.48,33.34,33.48,43859.0,32.2998,32.4063,32.2708,32.4063,43859.0
2023-08-21 13:00:00,33.48,33.51,33.46,33.46,10041.0,32.4063,32.4353,32.3869,32.3869,10041.0
2023-08-21 13:10:00,33.46,33.58,33.46,33.54,13670.0,32.3869,32.5031,32.3869,32.4644,13670.0
2023-08-21 13:20:00,33.55,33.64,33.55,33.6,20707.0,32.474,32.5611,32.474,32.5224,20707.0
2023-08-21 13:30:00,33.58,33.67,33.58,33.66,16762.0,32.5031,32.5902,32.5031,32.5805,16762.0
2023-08-21 13:40:00,33.66,33.72,33.66,33.72,16993.0,32.5805,32.6386,32.5805,32.6386,16993.0
2023-08-21 13:50:00,33.72,33.73,33.64,33.64,16231.0,32.6386,32.6483,32.5611,32.5611,16231.0
2023-08-21 14:00:00,33.66,33.7,33.66,33.66,11419.0,32.5805,32.6192,32.5805,32.5805,11419.0
2023-08-21 14:10:00,33.67,33.73,33.67,33.69,10151.0,32.5902,32.6483,32.5902,32.6095,10151.0
2023-08-21 14:20:00,33.7,33.71,33.67,33.68,12902.0,32.6192,32.6289,32.5902,32.5999,12902.0
2023-08-21 14:30:00,33.67,33.7,33.66,33.7,16541.0,32.5902,32.6192,32.5805,32.6192,16541.0
2023-08-21 14:40:00,33.69,33.76,33.69,33.7,19243.0,32.6095,32.6773,32.6095,32.6192,19243.0
2023-08-21 14:50:00,33.7,33.7,33.66,33.67,10635.0,32.6192,32.6192,32.5805,32.5902,10635.0
2023-08-21 15:00:00,33.69,33.72,33.69,33.7,18753.0,32.6095,32.6386,32.6095,32.6192,18753.0
2023-08-21 15:10:00,33.7,33.71,33.69,33.7,15257.0,32.6192,32.6289,32.6095,32.6192,15257.0
2023-08-21 15:20:00,33.7,33.72,33.7,33.71,9553.0,32.6192,32.6386,32.6192,32.6289,9553.0
2023-08-21 15:30:00,33.7,33.77,33.7,33.74,31371.0,32.6192,32.687,32.6192,32.6579,31371.0
2023-08-21 15:40:00,33.74,33.75,33.72,33.74,22936.0,32.6579,32.6676,32.6386,32.6579,22936.0
2023-08-21 15:50:00,33.73,33.73,33.7,33.72,83543.0,32.6483,32.6483,32.6192,32.6386,83543.0
2023-08-22 09:30:00,33.99,33.99,33.68,33.77,101476.0,32.8999,32.8999,32.5999,32.687,101476.0
2023-08-22 09:40:00,33.76,33.81,33.68,33.7,40548.0,32.6773,32.7257,32.5999,32.6192,40548.0
2023-08-22 09:50:00,33.69,33.69,33.46,33.48,46301.0,32.6095,32.6095,32.3869,32.4063,46301.0
2023-08-22 10:00:00,33.51,33.64,33.5,33.57,29974.0,32.4353,32.5611,32.4256,32.4934,29974.0
2023-08-22 10:10:00,33.57,33.69,33.57,33.67,19699.0,32.4934,32.6095,32.4934,32.5902,19699.0
2023-08-22 10:20:00,33.67,33.68,33.5,33.53,19998.0,32.5902,32.5999,32.4256,32.4547,19998.0
2023-08-22 10:30:00,33.53,33.57,33.48,33.54,17048.0,32.4547,32.4934,32.4063,32.4644,17048.0
2023-08-22 10:40:00,33.57,33.72,33.55,33.72,17907.0,32.4934,32.6386,32.474,32.6386,17907.0
2023-08-22 10:50:00,33.71,33.72,33.62,33.63,14401.0,32.6289,32.6386,32.5418,32.5515,14401.0
2023-08-22 11:00:00,33.63,33.81,33.63,33.77,35320.0,32.5515,32.7257,32.5515,32.687,35320.0
2023-08-22 11:10:00,33.77,33.83,33.69,33.72,32435.0,32.687,32.7451,32.6095,32.6386,32435.0
2023-08-22 11:20:00,33.72,33.8,33.72,33.77,17578.0,32.6386,32.716,32.6386,32.687,17578.0
2023-08-22 11:30:00,33.77,33.88,33.77,33.86,20873.0,32.687,32.7934,32.687,32.7741,20873.0
2023-08-22 11:40:00,33.83,33.83,33.79,33.83,11172.0,32.7451,32.7451,32.7063,32.7451,11172.0
2023-08-22 11:50:00,33.84,33.86,33.77,33.82,9282.0,32.7547,32.7741,32.687,32.7354,9282.0
2023-08-22 12:00:00,33.82,33.87,33.81,33.84,3949.0,32.7354,32.7838,32.7257,32.7547,3949.0
2023-08-22 12:10:00,33.82,33.82,33.72,33.76,9416.0,32.7354,32.7354,32.6386,32.6773,9416.0
2023-08-22 12:20:00,33.75,33.76,33.73,33.76,5757.0,32.6676,32.6773,32.6483,32.6773,5757.0
2023-08-22 12:30:00,33.77,33.79,33.75,33.78,6853.0,32.687,32.7063,32.6676,32.6967,6853.0
2023-08-22 12:40:00,33.77,33.78,33.76,33.77,4959.0,32.687,32.6967,32.6773,32.687,4959.0
2023-08-22 12:50:00,33.76,33.82,33.76,33.81,5352.0,32.6773,32.7354,32.6773,32.7257,5352.0
2023-08-22 13:00:00,33.8,33.82,33.77,33.81,5168.0,32.716,32.7354,32.687,32.7257,5168.0
2023-08-22 13:10:00,33.81,33.81,33.74,33.74,7959.0,32.7257,32.7257,32.6579,32.6579,7959.0
2023-08-22 13:20:00,33.77,33.89,33.77,33.88,9313.0,32.687,32.8031,32.687,32.7934,9313.0
2023-08-22 13:30:00,33.88,33.9,33.85,33.86,9002.0,32.7934,32.8128,32.7644,32.7741,9002.0
2023-08-22 13:40:00,33.85,33.88,33.85,33.87,21432.0,32.7644,32.7934,32.7644,32.7838,21432.0
2023-08-22 13:50:00,33.87,33.93,33.84,33.86,15388.0,32.7838,32.8418,32.7547,32.7741,15388.0
2023-08-22 14:00:00,33.85,33.85,33.81,33.81,6808.0,32.7644,32.7644,32.7257,32.7257,6808.0
2023-08-22 14:10:00,33.82,33.85,33.78,33.82,15115.0,32.7354,32.7644,32.6967,32.7354,15115.0
2023-08-22 14:20:00,33.79,33.83,33.79,33.81,16122.0,32.7063,32.7451,32.7063,32.7257,16122.0
2023-08-22 14:30:00,33.81,33.84,33.81,33.84,17378.0,32.7257,32.7547,32.7257,32.7547,17378.0
2023-08-22 14:40:00,33.85,33.9,33.84,33.88,15156.0,32.7644,32.8128,32.7547,32.7934,15156.0
2023-08-22 14:50:00,33.88,33.88,33.83,33.83,5671.0,32.7934,32.7934,32.7451,32.7451,5671.0
2023-08-22 15:00:00,33.82,33.89,33.82,33.88,9320.0,32.7354,32.8031,32.7354,32.7934,9320.0
2023-08-22 15:10:00,33.89,33.91,33.87,33.91,13333.0,32.8031,32.8225,32.7838,32.8225,13333.0
2023-08-22 15:20:00,33.91,33.92,33.87,33.87,10790.0,32.8225,32.8322,32.7838,32.7838,10790.0
2023-08-22 15:30:00,33.87,33.87,33.8,33.83,17546.0,32.7838,32.7838,32.716,32.7451,17546.0
2023-08-22 15:40:00,33.84,33.95,33.84,33.95,23491.0,32.7547,32.8612,32.7547,32.8612,23491.0
2023-08-22 15:50:00,33.96,34.08,33.96,34.08,205357.0,32.8709,32.987,32.8709,32.987,205357.0
2023-08-23 09:30:00,34.36,34.67,34.36,34.63,170692.0,33.2581,33.5581,33.2581,33.5194,170692.0
2023-08-23 09:40:00,34.64,35.04,34.61,34.91,151969.0,33.5291,33.9162,33.5,33.7904,151969.0
2023-08-23 09:50:00,34.91,35.11,34.84,35.03,146138.0,33.7904,33.984,33.7227,33.9066,146138.0
2023-08-23 10:00:00,35.03,35.1,34.94,35.05,110359.0,33.9066,33.9743,33.8195,33.9259,110359.0
2023-08-23 10:10:00,35.03,35.12,34.98,35.04,63448.0,33.9066,33.9937,33.8582,33.9162,63448.0
2023-08-23 10:20:00,35.03,35.23,34.98,35.2,100502.0,33.9066,34.1002,33.8582,34.0711,100502.0
2023-08-23 10:30:00,35.19,35.19,35.0,35.05,57353.0,34.0614,34.0614,33.8775,33.9259,57353.0
2023-08-23 10:40:00,35.05,35.18,35.01,35.13,62337.0,33.9259,34.0518,33.8872,34.0034,62337.0
2023-08-23 10:50:00,35.13,35.19,35.09,35.12,50219.0,34.0034,34.0614,33.9646,33.9937,50219.0
2023-08-23 11:00:00,35.13,35.23,35.09,35.21,87904.0,34.0034,34.1002,33.9646,34.0808,87904.0
2023-08-23 11:10:00,35.19,35.29,35.17,35.2,42162.0,34.0614,34.1582,34.0421,34.0711,42162.0
2023-08-23 11:20:00,35.21,35.28,35.2,35.25,28519.0,34.0808,34.1485,34.0711,34.1195,28519.0
2023-08-23 11:30:00,35.25,35.33,35.21,35.33,34634.0,34.1195,34.1969,34.0808,34.1969,34634.0
2023-08-23 11:40:00,35.33,35.54,35.33,35.53,92264.0,34.1969,34.4002,34.1969,34.3905,92264.0
2023-08-23 11:50:00,35.52,35.55,35.51,35.53,34720.0,34.3809,34.4099,34.3712,34.3905,34720.0
2023-08-23 12:00:00,35.54,35.58,35.52,35.56,33543.0,34.4002,34.4389,34.3809,34.4196,33543.0
2023-08-23 12:10:00,35.56,35.58,35.44,35.49,36276.0,34.4196,34.4389,34.3034,34.3518,36276.0
2023-08-23 12:20:00,35.5,35.59,35.5,35.52,37161.0,34.3615,34.4486,34.3615,34.3809,37161.0
2023-08-23 12:30:00,35.5,35.53,35.49,35.53,44354.0,34.3615,34.3905,34.3518,34.3905,44354.0
2023-08-23 12:40:00,35.54,35.55,35.51,35.54,26892.0,34.4002,34.4099,34.3712,34.4002,26892.0
2023-08-23 12:50:00,35.55,35.56,35.51,35.56,24997.0,34.4099,34.4196,34.3712,34.4196,24997.0
2023-08-23 13:00:00,35.56,35.57,35.51,35.53,29269.0,34.4196,34.4292,34.3712,34.3905,29269.0
2023-08-23 13:10:00,35.54,35.55,35.49,35.51,20109.0,34.4002,34.4099,34.3518,34.3712,20109.0
2023-08-23 13:20:00,35.52,35.55,35.51,35.54,14489.0,34.3809,34.4099,34.3712,34.4002,14489.0
2023-08-23 13:30:00,35.55,35.59,35.51,35.53,28151.0,34.4099,34.4486,34.3712,34.3905,28151.0
2023-08-23 13:40:00,35.54,35.57,35.53,35.57,21653.0,34.4002,34.4292,34.3905,34.4292,21653.0
2023-08-23 13:50:00,35.57,35.57,35.52,35.52,11731.0,34.4292,34.4292,34.3809,34.3809,11731.0
2023-08-23 14:00:00,35.51,35.51,35.41,35.43,20771.0,34.3712,34.3712,34.2744,34.2937,20771.0
2023-08-23 14:10:00,35.43,35.47,35.38,35.45,23573.0,34.2937,34.3325,34.2453,34.3131,23573.0
2023-08-23 14:20:00,35.44,35.46,35.41,35.42,22309.0,34.3034,34.3228,34.2744,34.2841,22309.0
2023-08-23 14:30:00,35.43,35.43,35.34,35.34,30444.0,34.2937,34.2937,34.2066,34.2066,30444.0
2023-08-23 14:40:00,35.35,35.37,35.27,35.27,38716.0,34.2163,34.2357,34.1389,34.1389,38716.0
2023-08-23 14:50:00,35.26,35.39,35.26,35.37,22334.0,34.1292,34.255,34.1292,34.2357,22334.0
2023-08-23 15:00:00,35.38,35.42,35.34,35.34,24698.0,34.2453,34.2841,34.2066,34.2066,24698.0
2023-08-23 15:10:00,35.34,35.35,35.3,35.33,38413.0,34.2066,34.2163,34.1679,34.1969,38413.0
2023-08-23 15:20:00,35.32,35.34,35.31,35.32,29550.0,34.1873,34.2066,34.1776,34.1873,29550.0
2023-08-23 15:30:00,35.33,35.35,35.28,35.28,32960.0,34.1969,34.2163,34.1485,34.1485,32960.0
2023-08-23 15:40:00,35.28,35.32,35.27,35.32,31363.0,34.1485,34.1873,34.1389,34.1873,31363.0
2023-08-23 15:50:00,35.33,35.35,35.27,35.33,233127.0,34.1969,34.2163,34.1389,34.1969,233127.0
2023-08-24 09:30:00,35.13,35.13,34.6,34.74,158509.0,34.0034,34.0034,33.4904,33.6259,158509.0
2023-08-24 09:40:00,34.72,34.94,34.68,34.82,61540.0,33.6065,33.8195,33.5678,33.7033,61540.0
2023-08-24 09:50:00,34.82,35.01,34.82,34.99,40268.0,33.7033,33.8872,33.7033,33.8679,40268.0
2023-08-24 10:00:00,35.0,35.15,35.0,35.05,51879.0,33.8775,34.0227,33.8775,33.9259,51879.0
2023-08-24 10:10:00,35.02,35.48,34.98,35.36,292395.0,33.8969,34.3421,33.8582,34.226,292395.0
2023-08-24 10:20:00,35.36,35.49,35.35,35.44,192817.0,34.226,34.3518,34.2163,34.3034,192817.0
2023-08-24 10:30:00,35.44,35.56,35.39,35.53,99226.0,34.3034,34.4196,34.255,34.3905,99226.0
2023-08-24 10:40:00,35.53,35.59,35.49,35.57,51268.0,34.3905,34.4486,34.3518,34.4292,51268.0
2023-08-24 10:50:00,35.56,35.59,35.42,35.46,52759.0,34.4196,34.4486,34.2841,34.3228,52759.0
2023-08-24 11:00:00,35.47,35.6,35.4,35.58,112097.0,34.3325,34.4583,34.2647,34.4389,112097.0
2023-08-24 11:10:00,35.57,35.64,35.51,35.58,70601.0,34.4292,34.497,34.3712,34.4389,70601.0
2023-08-24 11:20:00,35.57,35.58,35.5,35.57,21148.0,34.4292,34.4389,34.3615,34.4292,21148.0
2023-08-24 11:30:00,35.56,35.58,35.48,35.52,30094.0,34.4196,34.4389,34.3421,34.3809,30094.0
2023-08-24 11:40:00,35.53,35.57,35.48,35.54,16692.0,34.3905,34.4292,34.3421,34.4002,16692.0
2023-08-24 11:50:00,35.53,35.53,35.48,35.49,28811.0,34.3905,34.3905,34.3421,34.3518,28811.0
2023-08-24 12:00:00,35.48,35.49,35.34,35.37,27658.0,34.3421,34.3518,34.2066,34.2357,27658.0
2023-08-24 12:10:00,35.36,35.44,35.35,35.42,19079.0,34.226,34.3034,34.2163,34.2841,19079.0
2023-08-24 12:20:00,35.4,35.42,35.39,35.4,10461.0,34.2647,34.2841,34.255,34.2647,10461.0
2023-08-24 12:30:00,35.4,35.4,35.32,35.35,27709.0,34.2647,34.2647,34.1873,34.2163,27709.0
2023-08-24 12:40:00,35.35,35.36,35.27,35.29,19388.0,34.2163,34.226,34.1389,34.1582,19388.0
2023-08-24 12:50:00,35.3,35.3,35.19,35.25,21426.0,34.1679,34.1679,34.0614,34.1195,21426.0
2023-08-24 13:00:00,35.25,35.26,35.19,35.21,31682.0,34.1195,34.1292,34.0614,34.0808,31682.0
2023-08-24 13:10:00,35.21,35.22,35.18,35.19,15935.0,34.0808,34.0905,34.0518,34.0614,15935.0
2023-08-24 13:20:00,35.19,35.21,35.16,35.16,21998.0,34.0614,34.0808,34.0324,34.0324,21998.0
2023-08-24 13:30:00,35.16,35.17,35.08,35.09,17097.0,34.0324,34.0421,33.955,33.9646,17097.0
2023-08-24 13:40:00,35.09,35.09,35.03,35.04,25038.0,33.9646,33.9646,33.9066,33.9162,25038.0
2023-08-24 13:50:00,35.04,35.06,34.99,35.04,27235.0,33.9162,33.9356,33.8679,33.9162,27235.0
2023-08-24 14:00:00,35.04,35.09,35.04,35.09,31927.0,33.9162,33.9646,33.9162,33.9646,31927.0
2023-08-24 14:10:00,35.08,35.1,35.03,35.04,14655.0,33.955,33.9743,33.9066,33.9162,14655.0
2023-08-24 14:20:00,35.05,35.11,35.05,35.09,15448.0,33.9259,33.984,33.9259,33.9646,15448.0
2023-08-24 14:30:00,35.09,35.12,35.05,35.05,18256.0,33.9646,33.9937,33.9259,33.9259,18256.0
2023-08-24 14:40:00,35.04,35.06,35.03,35.04,12890.0,33.9162,33.9356,33.9066,33.9162,12890.0
2023-08-24 14:50:00,35.04,35.09,35.04,35.08,12500.0,33.9162,33.9646,33.9162,33.955,12500.0
2023-08-24 15:00:00,35.07,35.09,35.05,35.05,16780.0,33.9453,33.9646,33.9259,33.9259,16780.0
2023-08-24 15:10:00,35.05,35.09,35.05,35.09,20242.0,33.9259,33.9646,33.9259,33.9646,20242.0
2023-08-24 15:20:00,35.11,35.12,35.08,35.11,12976.0,33.984,33.9937,33.955,33.984,12976.0
2023-08-24 15:30:00,35.11,35.13,35.06,35.07,23211.0,33.984,34.0034,33.9356,33.9453,23211.0
2023-08-24 15:40:00,35.08,35.16,35.08,35.15,15942.0,33.955,34.0324,33.955,34.0227,15942.0
2023-08-24 15:50:00,35.15,35.16,35.1,35.11,69755.0,34.0227,34.0324,33.9743,33.984,69755.0
2023-08-25 09:30:00,35.0,35.18,34.97,35.03,86475.0,33.8775,34.0518,33.8485,33.9066,86475.0
2023-08-25 09:40:00,35.03,35.03,34.82,34.88,38350.0,33.9066,33.9066,33.7033,33.7614,38350.0
2023-08-25 09:50:00,34.88,34.99,34.88,34.95,25748.0,33.7614,33.8679,33.7614,33.8291,25748.0
2023-08-25 10:00:00,34.93,35.29,34.81,34.92,175716.0,33.8098,34.1582,33.6936,33.8001,175716.0
2023-08-25 10:10:00,34.93,35.32,34.93,35.06,50720.0,33.8098,34.1873,33.8098,33.9356,50720.0
2023-08-25 10:20:00,35.06,35.07,34.68,34.69,47257.0,33.9356,33.9453,33.5678,33.5775,47257.0
2023-08-25 10:30:00,34.68,34.71,34.49,34.5,48522.0,33.5678,33.5968,33.3839,33.3936,48522.0
2023-08-25 10:40:00,34.5,34.52,34.18,34.21,63372.0,33.3936,33.4129,33.0838,33.1129,63372.0
2023-08-25 10:50:00,34.23,34.31,34.18,34.23,35924.0,33.1322,33.2097,33.0838,33.1322,35924.0
2023-08-25 11:00:00,34.24,34.36,34.24,34.29,45782.0,33.1419,33.2581,33.1419,33.1903,45782.0
2023-08-25 11:10:00,34.3,34.38,34.3,34.38,46676.0,33.2,33.2774,33.2,33.2774,46676.0
2023-08-25 11:20:00,34.36,34.54,34.33,34.46,41482.0,33.2581,33.4323,33.229,33.3548,41482.0
2023-08-25 11:30:00,34.46,34.58,34.38,34.56,39760.0,33.3548,33.471,33.2774,33.4516,39760.0
2023-08-25 11:40:00,34.55,34.58,34.45,34.46,20366.0,33.442,33.471,33.3452,33.3548,20366.0
2023-08-25 11:50:00,34.47,34.47,34.37,34.39,15252.0,33.3645,33.3645,33.2677,33.2871,15252.0
2023-08-25 12:00:00,34.38,34.47,34.38,34.44,17432.0,33.2774,33.3645,33.2774,33.3355,17432.0
2023-08-25 12:10:00,34.44,34.48,34.43,34.43,11086.0,33.3355,33.3742,33.3258,33.3258,11086.0
2023-08-25 12:20:00,34.43,34.52,34.43,34.52,4711.0,33.3258,33.4129,33.3258,33.4129,4711.0
2023-08-25 12:30:00,34.48,34.54,34.48,34.53,12359.0,33.3742,33.4323,33.3742,33.4226,12359.0
2023-08-25 12:40:00,34.54,34.54,34.48,34.5,6359.0,33.4323,33.4323,33.3742,33.3936,6359.0
2023-08-25 12:50:00,34.5,34.52,34.46,34.51,8919.0,33.3936,33.4129,33.3548,33.4032,8919.0
2023-08-25 13:00:00,34.49,34.61,34.49,34.58,9573.0,33.3839,33.5,33.3839,33.471,9573.0
2023-08-25 13:10:00,34.57,34.61,34.54,34.57,8434.0,33.4613,33.5,33.4323,33.4613,8434.0
2023-08-25 13:20:00,34.56,34.57,34.48,34.55,14048.0,33.4516,33.4613,33.3742,33.442,14048.0
2023-08-25 13:30:00,34.56,34.56,34.45,34.46,13707.0,33.4516,33.4516,33.3452,33.3548,13707.0
2023-08-25 13:40:00,34.46,34.5,34.44,34.44,13516.0,33.3548,33.3936,33.3355,33.3355,13516.0
2023-08-25 13:50:00,34.44,34.49,34.44,34.47,23308.0,33.3355,33.3839,33.3355,33.3645,23308.0
2023-08-25 14:00:00,34.48,34.55,34.48,34.54,12267.0,33.3742,33.442,33.3742,33.4323,12267.0
2023-08-25 14:10:00,34.54,34.65,34.53,34.65,10002.0,33.4323,33.5388,33.4226,33.5388,10002.0
2023-08-25 14:20:00,34.66,34.7,34.65,34.7,23261.0,33.5484,33.5872,33.5388,33.5872,23261.0
2023-08-25 14:30:00,34.71,34.71,34.67,34.67,13310.0,33.5968,33.5968,33.5581,33.5581,13310.0
2023-08-25 14:40:00,34.69,34.7,34.63,34.63,16611.0,33.5775,33.5872,33.5194,33.5194,16611.0
2023-08-25 14:50:00,34.63,34.66,34.61,34.65,14227.0,33.5194,33.5484,33.5,33.5388,14227.0
2023-08-25 15:00:00,34.65,34.66,34.62,34.66,15202.0,33.5388,33.5484,33.5097,33.5484,15202.0
2023-08-25 15:10:00,34.66,34.73,34.65,34.72,29589.0,33.5484,33.6162,33.5388,33.6065,29589.0
2023-08-25 15:20:00,34.73,34.76,34.72,34.75,12344.0,33.6162,33.6452,33.6065,33.6355,12344.0
2023-08-25 15:30:00,34.75,34.76,34.67,34.67,18958.0,33.6355,33.6452,33.5581,33.5581,18958.0
2023-08-25 15:40:00,34.67,34.73,34.66,34.7,29589.0,33.5581,33.6162,33.5484,33.5872,29589.0
2023-08-25 15:50:00,34.69,34.69,34.63,34.69,82206.0,33.5775,33.5775,33.5194,33.5775,82206.0
2023-08-28 09:30:00,34.73,34.89,34.68,34.87,45850.0,33.6162,33.7711,33.5678,33.7517,45850.0
2023-08-28 09:40:00,34.9,35.11,34.9,34.99,17969.0,33.7807,33.984,33.7807,33.8679,17969.0
2023-08-28 09:50:00,35.0,35.27,35.0,35.26,37206.0,33.8775,34.1389,33.8775,34.1292,37206.0
2023-08-28 10:00:00,35.29,35.29,35.13,35.21,26939.0,34.1582,34.1582,34.0034,34.0808,26939.0
2023-08-28 10:10:00,35.21,35.26,35.11,35.17,15643.0,34.0808,34.1292,33.984,34.0421,15643.0
2023-08-28 10:20:00,35.18,35.33,35.18,35.31,18521.0,34.0518,34.1969,34.0518,34.1776,18521.0
2023-08-28 10:30:00,35.28,35.33,35.25,35.29,20099.0,34.1485,34.1969,34.1195,34.1582,20099.0
2023-08-28 10:40:00,35.27,35.38,35.27,35.35,50282.0,34.1389,34.2453,34.1389,34.2163,50282.0
2023-08-28 10:50:00,35.36,35.39,35.34,35.39,20180.0,34.226,34.255,34.2066,34.255,20180.0
2023-08-28 11:00:00,35.4,35.41,35.31,35.35,17467.0,34.2647,34.2744,34.1776,34.2163,17467.0
2023-08-28 11:10:00,35.35,35.47,35.35,35.45,32788.0,34.2163,34.3325,34.2163,34.3131,32788.0
2023-08-28 11:20:00,35.45,35.51,35.4,35.41,19391.0,34.3131,34.3712,34.2647,34.2744,19391.0
2023-08-28 11:30:00,35.42,35.58,35.41,35.54,62507.0,34.2841,34.4389,34.2744,34.4002,62507.0
2023-08-28 11:40:00,35.55,35.71,35.55,35.71,57945.0,34.4099,34.5648,34.4099,34.5648,57945.0
2023-08-28 11:50:00,35.71,35.76,35.71,35.74,22278.0,34.5648,34.6132,34.5648,34.5938,22278.0
2023-08-28 12:00:00,35.75,35.82,35.71,35.79,29419.0,34.6035,34.6712,34.5648,34.6422,29419.0
2023-08-28 12:10:00,35.79,35.84,35.73,35.73,21288.0,34.6422,34.6906,34.5841,34.5841,21288.0
2023-08-28 12:20:00,35.73,35.77,35.67,35.72,19577.0,34.5841,34.6228,34.526,34.5744,19577.0
2023-08-28 12:30:00,35.71,35.77,35.63,35.74,28529.0,34.5648,34.6228,34.4873,34.5938,28529.0
2023-08-28 12:40:00,35.74,35.77,35.72,35.74,28927.0,34.5938,34.6228,34.5744,34.5938,28927.0
2023-08-28 12:50:00,35.75,35.79,35.72,35.74,26765.0,34.6035,34.6422,34.5744,34.5938,26765.0
2023-08-28 13:00:00,35.74,35.74,35.64,35.7,29493.0,34.5938,34.5938,34.497,34.5551,29493.0
2023-08-28 13:10:00,35.7,35.71,35.6,35.67,34037.0,34.5551,34.5648,34.4583,34.526,34037.0
2023-08-28 13:20:00,35.67,35.7,35.64,35.66,23101.0,34.526,34.5551,34.497,34.5164,23101.0
2023-08-28 13:30:00,35.67,35.73,35.67,35.7,38554.0,34.526,34.5841,34.526,34.5551,38554.0
2023-08-28 13:40:00,35.7,35.72,35.65,35.65,40208.0,34.5551,34.5744,34.5067,34.5067,40208.0
2023-08-28 13:50:00,35.65,35.72,35.6,35.61,53093.0,34.5067,34.5744,34.4583,34.468,53093.0
2023-08-28 14:00:00,35.61,35.66,35.59,35.63,33525.0,34.468,34.5164,34.4486,34.4873,33525.0
2023-08-28 14:10:00,35.64,35.67,35.63,35.64,12217.0,34.497,34.526,34.4873,34.497,12217.0
2023-08-28 14:20:00,35.65,35.7,35.65,35.68,13442.0,34.5067,34.5551,34.5067,34.5357,13442.0
2023-08-28 14:30:00,35.68,35.7,35.66,35.7,27700.0,34.5357,34.5551,34.5164,34.5551,27700.0
2023-08-28 14:40:00,35.69,35.7,35.66,35.69,28950.0,34.5454,34.5551,34.5164,34.5454,28950.0
2023-08-28 14:50:00,35.69,35.7,35.66,35.68,30593.0,34.5454,34.5551,34.5164,34.5357,30593.0
2023-08-28 15:00:00,35.68,35.7,35.65,35.69,30624.0,34.5357,34.5551,34.5067,34.5454,30624.0
2023-08-28 15:10:00,35.69,35.71,35.67,35.68,31715.0,34.5454,34.5648,34.526,34.5357,31715.0
2023-08-28 15:20:00,35.68,35.69,35.59,35.62,56719.0,34.5357,34.5454,34.4486,34.4776,56719.0
2023-08-28 15:30:00,35.62,35.7,35.62,35.69,36095.0,34.4776,34.5551,34.4776,34.5454,36095.0
2023-08-28 15:40:00,35.7,35.72,35.66,35.66,27349.0,34.5551,34.5744,34.5164,34.5164,27349.0
2023-08-28 15:50:00,35.65,35.68,35.62,35.66,118683.0,34.5067,34.5357,34.4776,34.5164,118683.0
2023-08-29 09:30:00,35.56,35.57,35.36,35.54,95035.0,34.4196,34.4292,34.226,34.4002,95035.0
2023-08-29 09:40:00,35.56,35.66,35.56,35.64,25766.0,34.4196,34.5164,34.4196,34.497,25766.0
2023-08-29 09:50:00,35.64,35.69,35.58,35.61,19704.0,34.497,34.5454,34.4389,34.468,19704.0
2023-08-29 10:00:00,35.63,36.24,35.63,36.18,178565.0,34.4873,35.0778,34.4873,35.0197,178565.0
2023-08-29 10:10:00,36.21,36.22,36.02,36.21,42967.0,35.0487,35.0584,34.8648,35.0487,42967.0
2023-08-29 10:20:00,36.21,36.31,36.12,36.25,53853.0,35.0487,35.1455,34.9616,35.0874,53853.0
2023-08-29 10:30:00,36.24,36.26,36.1,36.14,28367.0,35.0778,35.0971,34.9423,34.981,28367.0
2023-08-29 10:40:00,36.12,36.12,35.99,36.1,17803.0,34.9616,34.9616,34.8358,34.9423,17803.0
2023-08-29 10:50:00,36.13,36.16,36.07,36.11,20723.0,34.9713,35.0003,34.9132,34.9519,20723.0
2023-08-29 11:00:00,36.12,36.19,36.04,36.13,24581.0,34.9616,35.0294,34.8842,34.9713,24581.0
2023-08-29 11:10:00,36.14,36.17,36.09,36.16,17297.0,34.981,35.01,34.9326,35.0003,17297.0
2023-08-29 11:20:00,36.16,36.2,36.12,36.17,20130.0,35.0003,35.039,34.9616,35.01,20130.0
2023-08-29 11:30:00,36.16,36.19,36.11,36.15,18840.0,35.0003,35.0294,34.9519,34.9906,18840.0
2023-08-29 11:40:00,36.15,36.25,36.15,36.21,37033.0,34.9906,35.0874,34.9906,35.0487,37033.0
2023-08-29 11:50:00,36.21,36.25,36.19,36.22,11887.0,35.0487,35.0874,35.0294,35.0584,11887.0
2023-08-29 12:00:00,36.23,36.33,36.23,36.3,24755.0,35.0681,35.1649,35.0681,35.1358,24755.0
2023-08-29 12:10:00,36.3,36.32,36.15,36.15,24544.0,35.1358,35.1552,34.9906,34.9906,24544.0
2023-08-29 12:20:00,36.15,36.17,36.11,36.13,18977.0,34.9906,35.01,34.9519,34.9713,18977.0
2023-08-29 12:30:00,36.14,36.16,36.07,36.09,14262.0,34.981,35.0003,34.9132,34.9326,14262.0
2023-08-29 12:40:00,36.09,36.13,36.07,36.07,13088.0,34.9326,34.9713,34.9132,34.9132,13088.0
2023-08-29 12:50:00,36.07,36.13,36.07,36.13,10114.0,34.9132,34.9713,34.9132,34.9713,10114.0
2023-08-29 13:00:00,36.12,36.17,36.09,36.12,16344.0,34.9616,35.01,34.9326,34.9616,16344.0
2023-08-29 13:10:00,36.13,36.2,36.12,36.19,13608.0,34.9713,35.039,34.9616,35.0294,13608.0
2023-08-29 13:20:00,36.2,36.22,36.13,36.15,16937.0,35.039,35.0584,34.9713,34.9906,16937.0
2023-08-29 13:30:00,36.14,36.22,36.14,36.22,18915.0,34.981,35.0584,34.981,35.0584,18915.0
2023-08-29 13:40:00,36.21,36.22,36.18,36.21,13339.0,35.0487,35.0584,35.0197,35.0487,13339.0
2023-08-29 13:50:00,36.2,36.2,36.15,36.19,11278.0,35.039,35.039,34.9906,35.0294,11278.0
2023-08-29 14:00:00,36.2,36.21,36.18,36.2,10304.0,35.039,35.0487,35.0197,35.039,10304.0
2023-08-29 14:10:00,36.21,36.22,36.18,36.2,15771.0,35.0487,35.0584,35.0197,35.039,15771.0
2023-08-29 14:20:00,36.2,36.21,36.17,36.18,6716.0,35.039,35.0487,35.01,35.0197,6716.0
2023-08-29 14:30:00,36.18,36.19,36.16,36.17,18241.0,35.0197,35.0294,35.0003,35.01,18241.0
2023-08-29 14:40:00,36.18,36.27,36.18,36.26,21566.0,35.0197,35.1068,35.0197,35.0971,21566.0
2023-08-29 14:50:00,36.26,36.28,36.26,36.28,19668.0,35.0971,35.1165,35.0971,35.1165,19668.0
2023-08-29 15:00:00,36.28,36.3,36.24,36.28,30514.0,35.1165,35.1358,35.0778,35.1165,30514.0
2023-08-29 15:10:00,36.29,36.34,36.28,36.29,20001.0,35.1262,35.1746,35.1165,35.1262,20001.0
2023-08-29 15:20:00,36.29,36.34,36.29,36.34,11785.0,35.1262,35.1746,35.1262,35.1746,11785.0
2023-08-29 15:30:00,36.34,36.4,36.31,36.4,32957.0,35.1746,35.2326,35.1455,35.2326,32957.0
2023-08-29 15:40:00,36.4,36.4,36.34,36.38,27015.0,35.2326,35.2326,35.1746,35.2133,27015.0
2023-08-29 15:50:00,36.38,36.48,36.38,36.45,423367.0,35.2133,35.3101,35.2133,35.281,423367.0
2023-08-30 09:30:00,36.74,37.08,36.74,36.89,124704.0,35.5617,35.8908,35.5617,35.7069,124704.0
2023-08-30 09:40:00,36.87,36.97,36.78,36.94,25404.0,35.6876,35.7844,35.6004,35.7553,25404.0
2023-08-30 09:50:00,36.91,36.93,36.77,36.81,18826.0,35.7263,35.7456,35.5908,35.6295,18826.0
2023-08-30 10:00:00,36.81,36.81,36.63,36.63,29563.0,35.6295,35.6295,35.4553,35.4553,29563.0
2023-08-30 10:10:00,36.63,36.84,36.63,36.81,17079.0,35.4553,35.6585,35.4553,35.6295,17079.0
2023-08-30 10:20:00,36.8,36.86,36.68,36.73,32554.0,35.6198,35.6779,35.5037,35.552,32554.0
2023-08-30 10:30:00,36.72,36.78,36.68,36.69,14373.0,35.5424,35.6004,35.5037,35.5133,14373.0
2023-08-30 10:40:00,36.69,36.81,36.69,36.75,15295.0,35.5133,35.6295,35.5133,35.5714,15295.0
2023-08-30 10:50:00,36.76,36.8,36.71,36.76,15618.0,35.5811,35.6198,35.5327,35.5811,15618.0
2023-08-30 11:00:00,36.75,36.78,36.59,36.59,16755.0,35.5714,35.6004,35.4165,35.4165,16755.0
2023-08-30 11:10:00,36.6,36.62,36.55,36.61,28187.0,35.4262,35.4456,35.3778,35.4359,28187.0
2023-08-30 11:20:00,36.62,36.62,36.48,36.49,29419.0,35.4456,35.4456,35.3101,35.3197,29419.0
2023-08-30 11:30:00,36.49,36.53,36.42,36.5,34394.0,35.3197,35.3585,35.252,35.3294,34394.0
2023-08-30 11:40:00,36.51,36.54,36.49,36.54,15357.0,35.3391,35.3681,35.3197,35.3681,15357.0
2023-08-30 11:50:00,36.54,36.54,36.49,36.53,24891.0,35.3681,35.3681,35.3197,35.3585,24891.0
2023-08-30 12:00:00,36.52,36.52,36.3,36.31,23531.0,35.3488,35.3488,35.1358,35.1455,23531.0
2023-08-30 12:10:00,36.31,36.35,36.3,36.31,27152.0,35.1455,35.1842,35.1358,35.1455,27152.0
2023-08-30 12:20:00,36.3,36.35,36.23,36.34,28858.0,35.1358,35.1842,35.0681,35.1746,28858.0
2023-08-30 12:30:00,36.32,36.36,36.28,36.32,9400.0,35.1552,35.1939,35.1165,35.1552,9400.0
2023-08-30 12:40:00,36.29,36.31,36.25,36.31,11890.0,35.1262,35.1455,35.0874,35.1455,11890.0
2023-08-30 12:50:00,36.32,36.41,36.32,36.41,10886.0,35.1552,35.2423,35.1552,35.2423,10886.0
2023-08-30 13:00:00,36.41,36.44,36.28,36.31,11392.0,35.2423,35.2713,35.1165,35.1455,11392.0
2023-08-30 13:10:00,36.32,36.38,36.32,36.38,7100.0,35.1552,35.2133,35.1552,35.2133,7100.0
2023-08-30 13:20:00,36.39,36.4,36.36,36.36,2320.0,35.223,35.2326,35.1939,35.1939,2320.0
2023-08-30 13:30:00,36.37,36.41,36.33,36.34,5197.0,35.2036,35.2423,35.1649,35.1746,5197.0
2023-08-30 13:40:00,36.34,36.38,36.3,36.31,8586.0,35.1746,35.2133,35.1358,35.1455,8586.0
2023-08-30 13:50:00,36.33,36.33,36.29,36.32,3900.0,35.1649,35.1649,35.1262,35.1552,3900.0
2023-08-30 14:00:00,36.32,36.34,36.23,36.27,19453.0,35.1552,35.1746,35.0681,35.1068,19453.0
2023-08-30 14:10:00,36.26,36.31,36.26,36.31,10680.0,35.0971,35.1455,35.0971,35.1455,10680.0
2023-08-30 14:20:00,36.31,36.32,36.27,36.27,7809.0,35.1455,35.1552,35.1068,35.1068,7809.0
2023-08-30 14:30:00,36.28,36.33,36.28,36.31,17138.0,35.1165,35.1649,35.1165,35.1455,17138.0
2023-08-30 14:40:00,36.31,36.34,36.3,36.33,10847.0,35.1455,35.1746,35.1358,35.1649,10847.0
2023-08-30 14:50:00,36.33,36.39,36.33,36.39,10561.0,35.1649,35.223,35.1649,35.223,10561.0
2023-08-30 15:00:00,36.39,36.39,36.31,36.31,12634.0,35.223,35.223,35.1455,35.1455,12634.0
2023-08-30 15:10:00,36.31,36.33,36.28,36.28,9955.0,35.1455,35.1649,35.1165,35.1165,9955.0
2023-08-30 15:20:00,36.28,36.29,36.26,36.27,20588.0,35.1165,35.1262,35.0971,35.1068,20588.0
2023-08-30 15:30:00,36.26,36.27,36.19,36.2,17425.0,35.0971,35.1068,35.0294,35.039,17425.0
2023-08-30 15:40:00,36.21,36.28,36.21,36.26,17437.0,35.0487,35.1165,35.0487,35.0971,17437.0
2023-08-30 15:50:00,36.26,36.37,36.26,36.36,30472.0,35.0971,35.2036,35.0971,35.1939,30472.0
2023-08-31 09:30:00,36.41,36.47,36.28,36.35,66638.0,35.2423,35.3004,35.1165,35.1842,66638.0
2023-08-31 09:40:00,36.37,36.49,36.26,36.34,68026.0,35.2036,35.3197,35.0971,35.1746,68026.0
2023-08-31 09:50:00,36.37,36.41,36.33,36.39,17085.0,35.2036,35.2423,35.1649,35.223,17085.0
2023-08-31 10:00:00,36.39,36.42,36.31,36.33,18452.0,35.223,35.252,35.1455,35.1649,18452.0
2023-08-31 10:10:00,36.33,36.33,36.18,36.18,34512.0,35.1649,35.1649,35.0197,35.0197,34512.0
2023-08-31 10:20:00,36.18,36.23,36.11,36.19,29692.0,35.0197,35.0681,34.9519,35.0294,29692.0
2023-08-31 10:30:00,36.19,36.19,36.05,36.14,43891.0,35.0294,35.0294,34.8939,34.981,43891.0
2023-08-31 10:40:00,36.12,36.16,36.03,36.1,26314.0,34.9616,35.0003,34.8745,34.9423,26314.0
2023-08-31 10:50:00,36.09,36.1,36.04,36.07,20169.0,34.9326,34.9423,34.8842,34.9132,20169.0
2023-08-31 11:00:00,36.08,36.15,36.03,36.09,13488.0,34.9229,34.9906,34.8745,34.9326,13488.0
2023-08-31 11:10:00,36.1,36.1,36.03,36.05,10479.0,34.9423,34.9423,34.8745,34.8939,10479.0
2023-08-31 11:20:00,36.05,36.06,35.95,35.98,19123.0,34.8939,34.9035,34.7971,34.8261,19123.0
2023-08-31 11:30:00,35.97,35.97,35.81,35.81,39331.0,34.8164,34.8164,34.6616,34.6616,39331.0
2023-08-31 11:40:00,35.83,35.84,35.72,35.75,32599.0,34.6809,34.6906,34.5744,34.6035,32599.0
2023-08-31 11:50:00,35.75,35.88,35.75,35.88,30705.0,34.6035,34.7293,34.6035,34.7293,30705.0
2023-08-31 12:00:00,35.89,35.97,35.86,35.97,11722.0,34.739,34.8164,34.7099,34.8164,11722.0
2023-08-31 12:10:00,35.98,36.0,35.92,35.92,8141.0,34.8261,34.8455,34.768,34.768,8141.0
2023-08-31 12:20:00,35.91,35.98,35.9,35.97,9372.0,34.7583,34.8261,34.7487,34.8164,9372.0
2023-08-31 12:30:00,35.99,36.01,35.96,35.99,7133.0,34.8358,34.8551,34.8067,34.8358,7133.0
2023-08-31 12:40:00,35.99,35.99,35.86,35.87,10738.0,34.8358,34.8358,34.7099,34.7196,10738.0
2023-08-31 12:50:00,35.88,35.96,35.87,35.95,12880.0,34.7293,34.8067,34.7196,34.7971,12880.0
2023-08-31 13:00:00,35.96,35.96,35.91,35.94,10490.0,34.8067,34.8067,34.7583,34.7874,10490.0
2023-08-31 13:10:00,35.94,35.96,35.92,35.94,14038.0,34.7874,34.8067,34.768,34.7874,14038.0
2023-08-31 13:20:00,35.95,36.01,35.93,35.93,12583.0,34.7971,34.8551,34.7777,34.7777,12583.0
2023-08-31 13:30:00,35.94,35.97,35.94,35.95,8226.0,34.7874,34.8164,34.7874,34.7971,8226.0
2023-08-31 13:40:00,35.94,35.95,35.91,35.93,23289.0,34.7874,34.7971,34.7583,34.7777,23289.0
2023-08-31 13:50:00,35.94,35.96,35.91,35.96,9904.0,34.7874,34.8067,34.7583,34.8067,9904.0
2023-08-31 14:00:00,35.97,36.06,35.95,36.05,20910.0,34.8164,34.9035,34.7971,34.8939,20910.0
2023-08-31 14:10:00,36.05,36.06,36.03,36.05,19287.0,34.8939,34.9035,34.8745,34.8939,19287.0
2023-08-31 14:20:00,36.05,36.09,36.04,36.06,20666.0,34.8939,34.9326,34.8842,34.9035,20666.0
2023-08-31 14:30:00,36.06,36.08,36.02,36.03,19382.0,34.9035,34.9229,34.8648,34.8745,19382.0
2023-08-31 14:40:00,36.02,36.02,35.96,35.98,24250.0,34.8648,34.8648,34.8067,34.8261,24250.0
2023-08-31 14:50:00,35.98,35.98,35.93,35.95,23428.0,34.8261,34.8261,34.7777,34.7971,23428.0
2023-08-31 15:00:00,35.96,35.98,35.94,35.98,20457.0,34.8067,34.8261,34.7874,34.8261,20457.0
2023-08-31 15:10:00,35.98,35.99,35.97,35.99,8625.0,34.8261,34.8358,34.8164,34.8358,8625.0
2023-08-31 15:20:00,35.99,36.02,35.99,36.01,14229.0,34.8358,34.8648,34.8358,34.8551,14229.0
2023-08-31 15:30:00,36.03,36.03,35.99,36.03,13330.0,34.8745,34.8745,34.8358,34.8745,13330.0
2023-08-31 15:40:00,36.03,36.06,36.02,36.02,32126.0,34.8745,34.9035,34.8648,34.8648,32126.0
2023-08-31 15:50:00,36.03,36.05,35.99,36.01,120598.0,34.8745,34.8939,34.8358,34.8551,120598.0
2023-09-01 09:30:00,36.56,36.8,36.4,36.4,230836.0,35.3875,35.6198,35.2326,35.2326,230836.0
2023-09-01 09:40:00,36.39,36.4,36.21,36.32,97177.0,35.223,35.2326,35.0487,35.1552,97177.0
2023-09-01 09:50:00,36.28,36.3,36.08,36.27,119812.0,35.1165,35.1358,34.9229,35.1068,119812.0
2023-09-01 10:00:00,36.25,36.25,35.98,36.13,77175.0,35.0874,35.0874,34.8261,34.9713,77175.0
2023-09-01 10:10:00,36.13,36.31,36.05,36.09,33587.0,34.9713,35.1455,34.8939,34.9326,33587.0
2023-09-01 10:20:00,36.1,36.13,35.94,36.02,31639.0,34.9423,34.9713,34.7874,34.8648,31639.0
2023-09-01 10:30:00,36.01,36.01,35.87,35.93,94297.0,34.8551,34.8551,34.7196,34.7777,94297.0
2023-09-01 10:40:00,35.92,36.03,35.91,35.95,27706.0,34.768,34.8745,34.7583,34.7971,27706.0
2023-09-01 10:50:00,35.95,36.08,35.95,36.02,47136.0,34.7971,34.9229,34.7971,34.8648,47136.0
2023-09-01 11:00:00,36.02,36.1,36.0,36.04,24612.0,34.8648,34.9423,34.8455,34.8842,24612.0
2023-09-01 11:10:00,36.06,36.07,35.93,35.96,22884.0,34.9035,34.9132,34.7777,34.8067,22884.0
2023-09-01 11:20:00,35.94,36.03,35.94,35.97,22723.0,34.7874,34.8745,34.7874,34.8164,22723.0
2023-09-01 11:30:00,35.98,36.02,35.94,36.0,29935.0,34.8261,34.8648,34.7874,34.8455,29935.0
2023-09-01 11:40:00,36.0,36.03,35.95,36.02,23478.0,34.8455,34.8745,34.7971,34.8648,23478.0
2023-09-01 11:50:00,36.02,36.02,35.99,35.99,29877.0,34.8648,34.8648,34.8358,34.8358,29877.0
2023-09-01 12:00:00,35.97,36.01,35.92,35.99,23286.0,34.8164,34.8551,34.768,34.8358,23286.0
2023-09-01 12:10:00,36.0,36.04,36.0,36.04,27551.0,34.8455,34.8842,34.8455,34.8842,27551.0
2023-09-01 12:20:00,36.04,36.06,36.01,36.03,15902.0,34.8842,34.9035,34.8551,34.8745,15902.0
2023-09-01 12:30:00,36.02,36.02,35.89,35.89,10943.0,34.8648,34.8648,34.739,34.739,10943.0
2023-09-01 12:40:00,35.88,35.88,35.8,35.81,16376.0,34.7293,34.7293,34.6519,34.6616,16376.0
2023-09-01 12:50:00,35.81,35.83,35.78,35.78,21608.0,34.6616,34.6809,34.6325,34.6325,21608.0
2023-09-01 13:00:00,35.79,35.79,35.63,35.67,30917.0,34.6422,34.6422,34.4873,34.526,30917.0
2023-09-01 13:10:00,35.69,35.72,35.66,35.72,12462.0,34.5454,34.5744,34.5164,34.5744,12462.0
2023-09-01 13:20:00,35.71,35.78,35.7,35.77,8879.0,34.5648,34.6325,34.5551,34.6228,8879.0
2023-09-01 13:30:00,35.76,35.81,35.76,35.78,11707.0,34.6132,34.6616,34.6132,34.6325,11707.0
2023-09-01 13:40:00,35.78,35.78,35.73,35.74,10689.0,34.6325,34.6325,34.5841,34.5938,10689.0
2023-09-01 13:50:00,35.74,35.76,35.73,35.74,6600.0,34.5938,34.6132,34.5841,34.5938,6600.0
2023-09-01 14:00:00,35.74,35.77,35.74,35.77,7543.0,34.5938,34.6228,34.5938,34.6228,7543.0
2023-09-01 14:10:00,35.77,35.77,35.74,35.76,7209.0,34.6228,34.6228,34.5938,34.6132,7209.0
2023-09-01 14:20:00,35.75,35.75,35.68,35.68,11988.0,34.6035,34.6035,34.5357,34.5357,11988.0
2023-09-01 14:30:00,35.68,35.69,35.66,35.67,6385.0,34.5357,34.5454,34.5164,34.526,6385.0
2023-09-01 14:40:00,35.67,35.7,35.67,35.68,13259.0,34.526,34.5551,34.526,34.5357,13259.0
2023-09-01 14:50:00,35.69,35.69,35.65,35.67,17885.0,34.5454,34.5454,34.5067,34.526,17885.0
2023-09-01 15:00:00,35.69,35.69,35.62,35.62,26963.0,34.5454,34.5454,34.4776,34.4776,26963.0
2023-09-01 15:10:00,35.62,35.69,35.62,35.68,22369.0,34.4776,34.5454,34.4776,34.5357,22369.0
2023-09-01 15:20:00,35.67,35.67,35.62,35.65,12747.0,34.526,34.526,34.4776,34.5067,12747.0
2023-09-01 15:30:00,35.65,35.66,35.58,35.59,21613.0,34.5067,34.5164,34.4389,34.4486,21613.0
2023-09-01 15:40:00,35.59,35.61,35.59,35.59,25842.0,34.4486,34.468,34.4486,34.4486,25842.0
2023-09-01 15:50:00,35.59,35.6,35.55,35.59,89095.0,34.4486,34.4583,34.4099,34.4486,89095.0
2023-09-05 09:30:00,35.15,35.35,35.04,35.29,98404.0,34.0227,34.2163,33.9162,34.1582,98404.0
2023-09-05 09:40:00,35.3,35.34,34.97,34.97,50543.0,34.1679,34.2066,33.8485,33.8485,50543.0
2023-09-05 09:50:00,34.96,34.96,34.84,34.92,39877.0,33.8388,33.8388,33.7227,33.8001,39877.0
2023-09-05 10:00:00,34.91,34.94,34.73,34.75,84278.0,33.7904,33.8195,33.6162,33.6355,84278.0
2023-09-05 10:10:00,34.75,34.76,34.62,34.69,68801.0,33.6355,33.6452,33.5097,33.5775,68801.0
2023-09-05 10:20:00,34.72,34.72,34.62,34.64,35239.0,33.6065,33.6065,33.5097,33.5291,35239.0
2023-09-05 10:30:00,34.64,34.68,34.56,34.62,33286.0,33.5291,33.5678,33.4516,33.5097,33286.0
2023-09-05 10:40:00,34.61,34.62,34.38,34.4,41591.0,33.5,33.5097,33.2774,33.2968,41591.0
2023-09-05 10:50:00,34.4,34.53,34.38,34.51,37113.0,33.2968,33.4226,33.2774,33.4032,37113.0
2023-09-05 11:00:00,34.5,34.59,34.47,34.47,34720.0,33.3936,33.4807,33.3645,33.3645,34720.0
2023-09-05 11:10:00,34.46,34.49,34.43,34.45,28478.0,33.3548,33.3839,33.3258,33.3452,28478.0
2023-09-05 11:20:00,34.45,34.49,34.37,34.39,21552.0,33.3452,33.3839,33.2677,33.2871,21552.0
2023-09-05 11:30:00,34.39,34.47,34.37,34.44,20618.0,33.2871,33.3645,33.2677,33.3355,20618.0
2023-09-05 11:40:00,34.44,34.55,34.44,34.55,19210.0,33.3355,33.442,33.3355,33.442,19210.0
2023-09-05 11:50:00,34.57,34.57,34.49,34.52,36415.0,33.4613,33.4613,33.3839,33.4129,36415.0
2023-09-05 12:00:00,34.52,34.63,34.52,34.62,24793.0,33.4129,33.5194,33.4129,33.5097,24793.0
2023-09-05 12:10:00,34.63,34.63,34.58,34.63,24164.0,33.5194,33.5194,33.471,33.5194,24164.0
2023-09-05 12:20:00,34.63,34.65,34.58,34.58,23666.0,33.5194,33.5388,33.471,33.471,23666.0
2023-09-05 12:30:00,34.57,34.62,34.57,34.62,30476.0,33.4613,33.5097,33.4613,33.5097,30476.0
2023-09-05 12:40:00,34.62,34.62,34.54,34.56,31414.0,33.5097,33.5097,33.4323,33.4516,31414.0
2023-09-05 12:50:00,34.55,34.55,34.51,34.51,24061.0,33.442,33.442,33.4032,33.4032,24061.0
2023-09-05 13:00:00,34.51,34.52,34.49,34.49,19483.0,33.4032,33.4129,33.3839,33.3839,19483.0
2023-09-05 13:10:00,34.49,34.5,34.41,34.41,15928.0,33.3839,33.3936,33.3065,33.3065,15928.0
2023-09-05 13:20:00,34.41,34.48,34.41,34.47,12843.0,33.3065,33.3742,33.3065,33.3645,12843.0
2023-09-05 13:30:00,34.47,34.52,34.47,34.49,11469.0,33.3645,33.4129,33.3645,33.3839,11469.0
2023-09-05 13:40:00,34.5,34.5,34.47,34.48,10605.0,33.3936,33.3936,33.3645,33.3742,10605.0
2023-09-05 13:50:00,34.48,34.52,34.48,34.49,24070.0,33.3742,33.4129,33.3742,33.3839,24070.0
2023-09-05 14:00:00,34.5,34.54,34.5,34.52,21711.0,33.3936,33.4323,33.3936,33.4129,21711.0
2023-09-05 14:10:00,34.51,34.6,34.51,34.6,23185.0,33.4032,33.4904,33.4032,33.4904,23185.0
2023-09-05 14:20:00,34.6,34.61,34.54,34.54,30001.0,33.4904,33.5,33.4323,33.4323,30001.0
2023-09-05 14:30:00,34.54,34.55,34.52,34.52,27453.0,33.4323,33.442,33.4129,33.4129,27453.0
2023-09-05 14:40:00,34.51,34.51,34.48,34.49,21532.0,33.4032,33.4032,33.3742,33.3839,21532.0
2023-09-05 14:50:00,34.48,34.52,34.48,34.52,28574.0,33.3742,33.4129,33.3742,33.4129,28574.0
2023-09-05 15:00:00,34.52,34.53,34.49,34.49,29615.0,33.4129,33.4226,33.3839,33.3839,29615.0
2023-09-05 15:10:00,34.48,34.52,34.48,34.52,13214.0,33.3742,33.4129,33.3742,33.4129,13214.0
2023-09-05 15:20:00,34.52,34.55,34.52,34.53,22510.0,33.4129,33.442,33.4129,33.4226,22510.0
2023-09-05 15:30:00,34.52,34.53,34.46,34.47,84292.0,33.4129,33.4226,33.3548,33.3645,84292.0
2023-09-05 15:40:00,34.46,34.52,34.42,34.49,120516.0,33.3548,33.4129,33.3161,33.3839,120516.0
2023-09-05 15:50:00,34.49,34.51,34.45,34.5,117173.0,33.3839,33.4032,33.3452,33.3936,117173.0
2023-09-06 09:30:00,34.32,34.53,34.19,34.49,83311.0,33.2193,33.4226,33.0935,33.3839,83311.0
2023-09-06 09:40:00,34.49,34.65,34.39,34.65,52998.0,33.3839,33.5388,33.2871,33.5388,52998.0
2023-09-06 09:50:00,34.66,34.8,34.64,34.69,52087.0,33.5484,33.6839,33.5291,33.5775,52087.0
2023-09-06 10:00:00,34.69,34.69,34.41,34.6,98472.0,33.5775,33.5775,33.3065,33.4904,98472.0
2023-09-06 10:10:00,34.59,34.73,34.53,34.7,32344.0,33.4807,33.6162,33.4226,33.5872,32344.0
2023-09-06 10:20:00,34.68,34.75,34.44,34.44,47538.0,33.5678,33.6355,33.3355,33.3355,47538.0
2023-09-06 10:30:00,34.42,34.5,34.34,34.36,72390.0,33.3161,33.3936,33.2387,33.2581,72390.0
2023-09-06 10:40:00,34.38,34.38,34.25,34.3,80675.0,33.2774,33.2774,33.1516,33.2,80675.0
2023-09-06 10:50:00,34.32,34.4,34.3,34.38,20099.0,33.2193,33.2968,33.2,33.2774,20099.0
2023-09-06 11:00:00,34.37,34.39,34.3,34.3,15440.0,33.2677,33.2871,33.2,33.2,15440.0
2023-09-06 11:10:00,34.31,34.36,34.24,34.36,27308.0,33.2097,33.2581,33.1419,33.2581,27308.0
2023-09-06 11:20:00,34.35,34.38,34.33,34.33,14308.0,33.2484,33.2774,33.229,33.229,14308.0
2023-09-06 11:30:00,34.32,34.32,34.26,34.28,23279.0,33.2193,33.2193,33.1613,33.1806,23279.0
2023-09-06 11:40:00,34.29,34.32,34.23,34.24,17928.0,33.1903,33.2193,33.1322,33.1419,17928.0
2023-09-06 11:50:00,34.23,34.26,34.23,34.24,5913.0,33.1322,33.1613,33.1322,33.1419,5913.0
2023-09-06 12:00:00,34.24,34.25,34.19,34.19,10994.0,33.1419,33.1516,33.0935,33.0935,10994.0
2023-09-06 12:10:00,34.18,34.24,34.16,34.24,12002.0,33.0838,33.1419,33.0645,33.1419,12002.0
2023-09-06 12:20:00,34.25,34.28,34.25,34.27,10040.0,33.1516,33.1806,33.1516,33.1709,10040.0
2023-09-06 12:30:00,34.28,34.28,34.2,34.23,9851.0,33.1806,33.1806,33.1032,33.1322,9851.0
2023-09-06 12:40:00,34.23,34.27,34.21,34.27,6235.0,33.1322,33.1709,33.1129,33.1709,6235.0
2023-09-06 12:50:00,34.26,34.33,34.24,34.33,15126.0,33.1613,33.229,33.1419,33.229,15126.0
2023-09-06 13:00:00,34.34,34.38,34.33,34.34,17013.0,33.2387,33.2774,33.229,33.2387,17013.0
2023-09-06 13:10:00,34.33,34.34,34.31,34.33,5123.0,33.229,33.2387,33.2097,33.229,5123.0
2023-09-06 13:20:00,34.33,34.33,34.31,34.33,3075.0,33.229,33.229,33.2097,33.229,3075.0
2023-09-06 13:30:00,34.33,34.33,34.28,34.28,9317.0,33.229,33.229,33.1806,33.1806,9317.0
2023-09-06 13:40:00,34.28,34.28,34.26,34.27,8279.0,33.1806,33.1806,33.1613,33.1709,8279.0
2023-09-06 13:50:00,34.28,34.29,34.27,34.29,5970.0,33.1806,33.1903,33.1709,33.1903,5970.0
2023-09-06 14:00:00,34.29,34.31,34.29,34.31,4870.0,33.1903,33.2097,33.1903,33.2097,4870.0
2023-09-06 14:10:00,34.31,34.33,34.22,34.22,13317.0,33.2097,33.229,33.1225,33.1225,13317.0
2023-09-06 14:20:00,34.2,34.22,34.19,34.22,8854.0,33.1032,33.1225,33.0935,33.1225,8854.0
2023-09-06 14:30:00,34.22,34.25,34.19,34.21,17501.0,33.1225,33.1516,33.0935,33.1129,17501.0
2023-09-06 14:40:00,34.22,34.26,34.22,34.25,18053.0,33.1225,33.1613,33.1225,33.1516,18053.0
2023-09-06 14:50:00,34.26,34.29,34.26,34.26,19108.0,33.1613,33.1903,33.1613,33.1613,19108.0
2023-09-06 15:00:00,34.26,34.28,34.24,34.28,14021.0,33.1613,33.1806,33.1419,33.1806,14021.0
2023-09-06 15:10:00,34.27,34.29,34.24,34.29,16366.0,33.1709,33.1903,33.1419,33.1903,16366.0
2023-09-06 15:20:00,34.28,34.3,34.27,34.28,15786.0,33.1806,33.2,33.1709,33.1806,15786.0
2023-09-06 15:30:00,34.28,34.28,34.24,34.26,14100.0,33.1806,33.1806,33.1419,33.1613,14100.0
2023-09-06 15:40:00,34.25,34.26,34.23,34.23,16698.0,33.1516,33.1613,33.1322,33.1322,16698.0
2023-09-06 15:50:00,34.24,34.28,34.22,34.26,121855.0,33.1419,33.1806,33.1225,33.1613,121855.0
2023-09-07 09:30:00,34.23,34.23,33.87,33.94,183758.0,33.1322,33.1322,32.7838,32.8515,183758.0
2023-09-07 09:40:00,33.96,34.15,33.94,33.94,47211.0,32.8709,33.0548,32.8515,32.8515,47211.0
2023-09-07 09:50:00,33.94,34.03,33.92,34.02,21682.0,32.8515,32.9386,32.8322,32.929,21682.0
2023-09-07 10:00:00,34.05,34.06,33.95,33.96,14184.0,32.958,32.9677,32.8612,32.8709,14184.0
2023-09-07 10:10:00,34.0,34.04,33.92,33.97,43512.0,32.9096,32.9483,32.8322,32.8806,43512.0
2023-09-07 10:20:00,33.98,33.99,33.91,33.94,11982.0,32.8902,32.8999,32.8225,32.8515,11982.0
2023-09-07 10:30:00,33.93,34.04,33.9,34.04,21713.0,32.8418,32.9483,32.8128,32.9483,21713.0
2023-09-07 10:40:00,34.04,34.15,34.04,34.04,22741.0,32.9483,33.0548,32.9483,32.9483,22741.0
2023-09-07 10:50:00,34.03,34.03,33.99,33.99,13839.0,32.9386,32.9386,32.8999,32.8999,13839.0
2023-09-07 11:00:00,34.0,34.05,33.97,33.97,24515.0,32.9096,32.958,32.8806,32.8806,24515.0
2023-09-07 11:10:00,33.97,34.01,33.96,33.99,7710.0,32.8806,32.9193,32.8709,32.8999,7710.0
2023-09-07 11:20:00,34.0,34.08,34.0,34.02,11357.0,32.9096,32.987,32.9096,32.929,11357.0
2023-09-07 11:30:00,34.03,34.12,34.03,34.12,17720.0,32.9386,33.0258,32.9386,33.0258,17720.0
2023-09-07 11:40:00,34.13,34.13,34.09,34.11,5188.0,33.0354,33.0354,32.9967,33.0161,5188.0
2023-09-07 11:50:00,34.11,34.14,34.11,34.12,8507.0,33.0161,33.0451,33.0161,33.0258,8507.0
2023-09-07 12:00:00,34.11,34.11,34.08,34.08,8700.0,33.0161,33.0161,32.987,32.987,8700.0
2023-09-07 12:10:00,34.07,34.09,34.06,34.08,7999.0,32.9774,32.9967,32.9677,32.987,7999.0
2023-09-07 12:20:00,34.07,34.09,34.07,34.09,3100.0,32.9774,32.9967,32.9774,32.9967,3100.0
2023-09-07 12:30:00,34.08,34.08,34.05,34.05,9267.0,32.987,32.987,32.958,32.958,9267.0
2023-09-07 12:40:00,34.06,34.06,34.0,34.02,10512.0,32.9677,32.9677,32.9096,32.929,10512.0
2023-09-07 12:50:00,34.02,34.02,33.98,33.98,4800.0,32.929,32.929,32.8902,32.8902,4800.0
2023-09-07 13:00:00,33.98,33.99,33.91,33.91,9972.0,32.8902,32.8999,32.8225,32.8225,9972.0
2023-09-07 13:10:00,33.91,33.97,33.9,33.97,11102.0,32.8225,32.8806,32.8128,32.8806,11102.0
2023-09-07 13:20:00,33.99,34.0,33.98,34.0,6947.0,32.8999,32.9096,32.8902,32.9096,6947.0
2023-09-07 13:30:00,34.01,34.03,34.01,34.03,7477.0,32.9193,32.9386,32.9193,32.9386,7477.0
2023-09-07 13:40:00,34.02,34.04,34.01,34.01,1100.0,32.929,32.9483,32.9193,32.9193,1100.0
2023-09-07 13:50:00,34.01,34.02,34.0,34.01,6800.0,32.9193,32.929,32.9096,32.9193,6800.0
2023-09-07 14:00:00,34.0,34.0,33.94,33.94,5055.0,32.9096,32.9096,32.8515,32.8515,5055.0
2023-09-07 14:10:00,33.94,34.01,33.94,34.0,7197.0,32.8515,32.9193,32.8515,32.9096,7197.0
2023-09-07 14:20:00,34.0,34.03,34.0,34.02,5735.0,32.9096,32.9386,32.9096,32.929,5735.0
2023-09-07 14:30:00,34.01,34.05,34.01,34.02,5004.0,32.9193,32.958,32.9193,32.929,5004.0
2023-09-07 14:40:00,34.02,34.06,34.02,34.04,7086.0,32.929,32.9677,32.929,32.9483,7086.0
2023-09-07 14:50:00,34.04,34.08,34.04,34.07,5023.0,32.9483,32.987,32.9483,32.9774,5023.0
2023-09-07 15:00:00,34.07,34.08,34.05,34.06,10894.0,32.9774,32.987,32.958,32.9677,10894.0
2023-09-07 15:10:00,34.06,34.08,34.06,34.08,4244.0,32.9677,32.987,32.9677,32.987,4244.0
2023-09-07 15:20:00,34.08,34.09,34.07,34.09,8126.0,32.987,32.9967,32.9774,32.9967,8126.0
2023-09-07 15:30:00,34.08,34.09,34.05,34.05,17302.0,32.987,32.9967,32.958,32.958,17302.0
2023-09-07 15:40:00,34.05,34.06,34.03,34.05,17323.0,32.958,32.9677,32.9386,32.958,17323.0
2023-09-07 15:50:00,34.05,34.07,34.0,34.02,115362.0,32.958,32.9774,32.9096,32.929,115362.0
2023-09-08 09:30:00,34.12,34.21,34.01,34.18,42612.0,33.0258,33.1129,32.9193,33.0838,42612.0
2023-09-08 09:40:00,34.17,34.18,34.07,34.18,21991.0,33.0741,33.0838,32.9774,33.0838,21991.0
2023-09-08 09:50:00,34.19,34.45,34.14,34.45,51545.0,33.0935,33.3452,33.0451,33.3452,51545.0
2023-09-08 10:00:00,34.46,34.72,34.46,34.61,79222.0,33.3548,33.6065,33.3548,33.5,79222.0
2023-09-08 10:10:00,34.6,34.64,34.49,34.49,31004.0,33.4904,33.5291,33.3839,33.3839,31004.0
2023-09-08 10:20:00,34.5,34.56,34.42,34.54,16756.0,33.3936,33.4516,33.3161,33.4323,16756.0
2023-09-08 10:30:00,34.53,34.55,34.46,34.49,15524.0,33.4226,33.442,33.3548,33.3839,15524.0
2023-09-08 10:40:00,34.47,34.49,34.43,34.45,22193.0,33.3645,33.3839,33.3258,33.3452,22193.0
2023-09-08 10:50:00,34.45,34.45,34.35,34.35,20928.0,33.3452,33.3452,33.2484,33.2484,20928.0
2023-09-08 11:00:00,34.35,34.43,34.33,34.34,15253.0,33.2484,33.3258,33.229,33.2387,15253.0
2023-09-08 11:10:00,34.33,34.37,34.32,34.37,11353.0,33.229,33.2677,33.2193,33.2677,11353.0
2023-09-08 11:20:00,34.37,34.4,34.34,34.35,20340.0,33.2677,33.2968,33.2387,33.2484,20340.0
2023-09-08 11:30:00,34.36,34.36,34.31,34.36,17673.0,33.2581,33.2581,33.2097,33.2581,17673.0
2023-09-08 11:40:00,34.35,34.35,34.26,34.27,16633.0,33.2484,33.2484,33.1613,33.1709,16633.0
2023-09-08 11:50:00,34.27,34.27,34.16,34.17,23501.0,33.1709,33.1709,33.0645,33.0741,23501.0
2023-09-08 12:00:00,34.17,34.17,34.1,34.13,7940.0,33.0741,33.0741,33.0064,33.0354,7940.0
2023-09-08 12:10:00,34.12,34.13,34.09,34.13,15783.0,33.0258,33.0354,32.9967,33.0354,15783.0
2023-09-08 12:20:00,34.11,34.11,34.03,34.03,7983.0,33.0161,33.0161,32.9386,32.9386,7983.0
2023-09-08 12:30:00,34.02,34.02,33.96,33.97,21575.0,32.929,32.929,32.8709,32.8806,21575.0
2023-09-08 12:40:00,33.98,34.03,33.98,34.03,4063.0,32.8902,32.9386,32.8902,32.9386,4063.0
2023-09-08 12:50:00,34.03,34.05,34.03,34.05,6153.0,32.9386,32.958,32.9386,32.958,6153.0
2023-09-08 13:00:00,34.04,34.05,34.02,34.05,4843.0,32.9483,32.958,32.929,32.958,4843.0
2023-09-08 13:10:00,34.04,34.09,34.04,34.09,7800.0,32.9483,32.9967,32.9483,32.9967,7800.0
2023-09-08 13:20:00,34.09,34.1,34.08,34.08,3400.0,32.9967,33.0064,32.987,32.987,3400.0
2023-09-08 13:30:00,34.08,34.1,34.08,34.09,3300.0,32.987,33.0064,32.987,32.9967,3300.0
2023-09-08 13:40:00,34.09,34.09,34.06,34.07,5566.0,32.9967,32.9967,32.9677,32.9774,5566.0
2023-09-08 13:50:00,34.07,34.1,34.07,34.1,6816.0,32.9774,33.0064,32.9774,33.0064,6816.0
2023-09-08 14:00:00,34.11,34.12,34.08,34.08,7671.0,33.0161,33.0258,32.987,32.987,7671.0
2023-09-08 14:10:00,34.07,34.08,34.04,34.08,7600.0,32.9774,32.987,32.9483,32.987,7600.0
2023-09-08 14:20:00,34.08,34.1,34.08,34.08,6372.0,32.987,33.0064,32.987,32.987,6372.0
2023-09-08 14:30:00,34.06,34.08,34.05,34.05,7960.0,32.9677,32.987,32.958,32.958,7960.0
2023-09-08 14:40:00,34.05,34.06,34.01,34.01,9822.0,32.958,32.9677,32.9193,32.9193,9822.0
2023-09-08 14:50:00,34.01,34.05,34.01,34.01,14914.0,32.9193,32.958,32.9193,32.9193,14914.0
2023-09-08 15:00:00,34.01,34.02,33.97,33.98,12651.0,32.9193,32.929,32.8806,32.8902,12651.0
2023-09-08 15:10:00,33.98,34.01,33.98,34.0,7155.0,32.8902,32.9193,32.8902,32.9096,7155.0
2023-09-08 15:20:00,34.0,34.0,33.97,33.99,4417.0,32.9096,32.9096,32.8806,32.8999,4417.0
2023-09-08 15:30:00,33.99,34.02,33.97,33.99,10017.0,32.8999,32.929,32.8806,32.8999,10017.0
2023-09-08 15:40:00,34.0,34.01,33.98,34.01,9536.0,32.9096,32.9193,32.8902,32.9193,9536.0
2023-09-08 15:50:00,34.01,34.07,33.98,34.03,90979.0,32.9193,32.9774,32.8902,32.9386,90979.0
2023-09-11 09:30:00,34.39,34.77,34.39,34.74,182470.0,33.2871,33.6549,33.2871,33.6259,182470.0
2023-09-11 09:40:00,34.76,34.83,34.57,34.61,39396.0,33.6452,33.713,33.4613,33.5,39396.0
2023-09-11 09:50:00,34.59,34.62,34.44,34.49,24327.0,33.4807,33.5097,33.3355,33.3839,24327.0
2023-09-11 10:00:00,34.48,34.52,34.43,34.47,25136.0,33.3742,33.4129,33.3258,33.3645,25136.0
2023-09-11 10:10:00,34.46,34.56,34.42,34.55,18497.0,33.3548,33.4516,33.3161,33.442,18497.0
2023-09-11 10:20:00,34.54,34.65,34.53,34.55,34691.0,33.4323,33.5388,33.4226,33.442,34691.0
2023-09-11 10:30:00,34.54,34.54,34.36,34.4,32919.0,33.4323,33.4323,33.2581,33.2968,32919.0
2023-09-11 10:40:00,34.41,34.46,34.4,34.42,8814.0,33.3065,33.3548,33.2968,33.3161,8814.0
2023-09-11 10:50:00,34.43,34.44,34.34,34.37,15886.0,33.3258,33.3355,33.2387,33.2677,15886.0
2023-09-11 11:00:00,34.36,34.36,34.29,34.35,14528.0,33.2581,33.2581,33.1903,33.2484,14528.0
2023-09-11 11:10:00,34.34,34.34,34.26,34.34,22363.0,33.2387,33.2387,33.1613,33.2387,22363.0
2023-09-11 11:20:00,34.36,34.38,34.31,34.31,21483.0,33.2581,33.2774,33.2097,33.2097,21483.0
2023-09-11 11:30:00,34.31,34.34,34.27,34.34,14176.0,33.2097,33.2387,33.1709,33.2387,14176.0
2023-09-11 11:40:00,34.33,34.33,34.29,34.33,6315.0,33.229,33.229,33.1903,33.229,6315.0
2023-09-11 11:50:00,34.33,34.34,34.28,34.31,8648.0,33.229,33.2387,33.1806,33.2097,8648.0
2023-09-11 12:00:00,34.32,34.4,34.32,34.4,9796.0,33.2193,33.2968,33.2193,33.2968,9796.0
2023-09-11 12:10:00,34.4,34.43,34.4,34.41,7819.0,33.2968,33.3258,33.2968,33.3065,7819.0
2023-09-11 12:20:00,34.41,34.46,34.41,34.46,7637.0,33.3065,33.3548,33.3065,33.3548,7637.0
2023-09-11 12:30:00,34.45,34.45,34.4,34.41,7287.0,33.3452,33.3452,33.2968,33.3065,7287.0
2023-09-11 12:40:00,34.4,34.4,34.38,34.38,13082.0,33.2968,33.2968,33.2774,33.2774,13082.0
2023-09-11 12:50:00,34.38,34.42,34.36,34.41,12528.0,33.2774,33.3161,33.2581,33.3065,12528.0
2023-09-11 13:00:00,34.4,34.43,34.38,34.4,27083.0,33.2968,33.3258,33.2774,33.2968,27083.0
2023-09-11 13:10:00,34.4,34.4,34.37,34.39,13286.0,33.2968,33.2968,33.2677,33.2871,13286.0
2023-09-11 13:20:00,34.4,34.41,34.38,34.41,11555.0,33.2968,33.3065,33.2774,33.3065,11555.0
2023-09-11 13:30:00,34.41,34.43,34.39,34.41,7653.0,33.3065,33.3258,33.2871,33.3065,7653.0
2023-09-11 13:40:00,34.4,34.4,34.35,34.37,8994.0,33.2968,33.2968,33.2484,33.2677,8994.0
2023-09-11 13:50:00,34.36,34.36,34.29,34.31,9207.0,33.2581,33.2581,33.1903,33.2097,9207.0
2023-09-11 14:00:00,34.3,34.32,34.27,34.31,13213.0,33.2,33.2193,33.1709,33.2097,13213.0
2023-09-11 14:10:00,34.31,34.32,34.26,34.28,11737.0,33.2097,33.2193,33.1613,33.1806,11737.0
2023-09-11 14:20:00,34.29,34.29,34.27,34.28,7439.0,33.1903,33.1903,33.1709,33.1806,7439.0
2023-09-11 14:30:00,34.29,34.3,34.27,34.28,11851.0,33.1903,33.2,33.1709,33.1806,11851.0
2023-09-11 14:40:00,34.27,34.27,34.24,34.25,10853.0,33.1709,33.1709,33.1419,33.1516,10853.0
2023-09-11 14:50:00,34.25,34.25,34.17,34.19,36116.0,33.1516,33.1516,33.0741,33.0935,36116.0
2023-09-11 15:00:00,34.2,34.24,34.19,34.23,17666.0,33.1032,33.1419,33.0935,33.1322,17666.0
2023-09-11 15:10:00,34.22,34.23,34.21,34.22,7264.0,33.1225,33.1322,33.1129,33.1225,7264.0
2023-09-11 15:20:00,34.23,34.27,34.23,34.27,12558.0,33.1322,33.1709,33.1322,33.1709,12558.0
2023-09-11 15:30:00,34.28,34.32,34.28,34.29,23517.0,33.1806,33.2193,33.1806,33.1903,23517.0
2023-09-11 15:40:00,34.28,34.31,34.27,34.31,16729.0,33.1806,33.2097,33.1709,33.2097,16729.0
2023-09-11 15:50:00,34.31,34.38,34.3,34.37,71787.0,33.2097,33.2774,33.2,33.2677,71787.0
2023-09-12 09:30:00,33.96,34.66,33.94,34.62,116579.0,32.8709,33.5484,32.8515,33.5097,116579.0
2023-09-12 09:40:00,34.63,34.84,34.63,34.68,65384.0,33.5194,33.7227,33.5194,33.5678,65384.0
2023-09-12 09:50:00,34.69,34.77,34.6,34.63,46163.0,33.5775,33.6549,33.4904,33.5194,46163.0
2023-09-12 10:00:00,34.65,34.69,34.6,34.61,14625.0,33.5388,33.5775,33.4904,33.5,14625.0
2023-09-12 10:10:00,34.62,34.66,34.54,34.54,19091.0,33.5097,33.5484,33.4323,33.4323,19091.0
2023-09-12 10:20:00,34.53,34.63,34.49,34.63,16639.0,33.4226,33.5194,33.3839,33.5194,16639.0
2023-09-12 10:30:00,34.64,34.79,34.61,34.7,36407.0,33.5291,33.6743,33.5,33.5872,36407.0
2023-09-12 10:40:00,34.69,34.71,34.66,34.67,15314.0,33.5775,33.5968,33.5484,33.5581,15314.0
2023-09-12 10:50:00,34.68,34.71,34.61,34.66,17991.0,33.5678,33.5968,33.5,33.5484,17991.0
2023-09-12 11:00:00,34.67,34.79,34.67,34.77,19018.0,33.5581,33.6743,33.5581,33.6549,19018.0
2023-09-12 11:10:00,34.78,34.79,34.75,34.77,15818.0,33.6646,33.6743,33.6355,33.6549,15818.0
2023-09-12 11:20:00,34.77,34.78,34.74,34.74,10828.0,33.6549,33.6646,33.6259,33.6259,10828.0
2023-09-12 11:30:00,34.74,34.78,34.73,34.73,13054.0,33.6259,33.6646,33.6162,33.6162,13054.0
2023-09-12 11:40:00,34.73,34.77,34.71,34.75,4300.0,33.6162,33.6549,33.5968,33.6355,4300.0
2023-09-12 11:50:00,34.75,34.77,34.74,34.76,7552.0,33.6355,33.6549,33.6259,33.6452,7552.0
2023-09-12 12:00:00,34.77,34.81,34.77,34.8,10447.0,33.6549,33.6936,33.6549,33.6839,10447.0
2023-09-12 12:10:00,34.8,34.84,34.8,34.81,16277.0,33.6839,33.7227,33.6839,33.6936,16277.0
2023-09-12 12:20:00,34.8,34.8,34.75,34.75,6599.0,33.6839,33.6839,33.6355,33.6355,6599.0
2023-09-12 12:30:00,34.76,34.77,34.67,34.68,9013.0,33.6452,33.6549,33.5581,33.5678,9013.0
2023-09-12 12:40:00,34.68,34.71,34.68,34.68,5435.0,33.5678,33.5968,33.5678,33.5678,5435.0
2023-09-12 12:50:00,34.68,34.68,34.6,34.62,12071.0,33.5678,33.5678,33.4904,33.5097,12071.0
2023-09-12 13:00:00,34.62,34.66,34.6,34.6,11418.0,33.5097,33.5484,33.4904,33.4904,11418.0
2023-09-12 13:10:00,34.6,34.61,34.54,34.54,15124.0,33.4904,33.5,33.4323,33.4323,15124.0
2023-09-12 13:20:00,34.54,34.59,34.54,34.54,16081.0,33.4323,33.4807,33.4323,33.4323,16081.0
2023-09-12 13:30:00,34.54,34.56,34.53,34.55,3500.0,33.4323,33.4516,33.4226,33.442,3500.0
2023-09-12 13:40:00,34.52,34.52,34.48,34.5,10491.0,33.4129,33.4129,33.3742,33.3936,10491.0
2023-09-12 13:50:00,34.5,34.5,34.48,34.48,5318.0,33.3936,33.3936,33.3742,33.3742,5318.0
2023-09-12 14:00:00,34.48,34.49,34.47,34.49,12798.0,33.3742,33.3839,33.3645,33.3839,12798.0
2023-09-12 14:10:00,34.5,34.51,34.48,34.49,10307.0,33.3936,33.4032,33.3742,33.3839,10307.0
2023-09-12 14:20:00,34.49,34.53,34.48,34.53,10570.0,33.3839,33.4226,33.3742,33.4226,10570.0
2023-09-12 14:30:00,34.53,34.55,34.51,34.52,5878.0,33.4226,33.442,33.4032,33.4129,5878.0
2023-09-12 14:40:00,34.53,34.53,34.52,34.52,4204.0,33.4226,33.4226,33.4129,33.4129,4204.0
2023-09-12 14:50:00,34.51,34.55,34.51,34.52,4707.0,33.4032,33.442,33.4032,33.4129,4707.0
2023-09-12 15:00:00,34.52,34.53,34.52,34.53,2901.0,33.4129,33.4226,33.4129,33.4226,2901.0
2023-09-12 15:10:00,34.53,34.53,34.51,34.52,1611.0,33.4226,33.4226,33.4032,33.4129,1611.0
2023-09-12 15:20:00,34.51,34.51,34.45,34.46,10596.0,33.4032,33.4032,33.3452,33.3548,10596.0
2023-09-12 15:30:00,34.47,34.51,34.45,34.45,13329.0,33.3645,33.4032,33.3452,33.3452,13329.0
2023-09-12 15:40:00,34.44,34.45,34.4,34.4,24771.0,33.3355,33.3452,33.2968,33.2968,24771.0
2023-09-12 15:50:00,34.4,34.46,34.4,34.43,53431.0,33.2968,33.3548,33.2968,33.3258,53431.0
2023-09-13 09:30:00,34.41,34.68,34.39,34.68,51018.0,33.3065,33.5678,33.2871,33.5678,51018.0
2023-09-13 09:40:00,34.69,34.69,34.48,34.56,31767.0,33.5775,33.5775,33.3742,33.4516,31767.0
2023-09-13 09:50:00,34.57,34.61,34.42,34.57,31821.0,33.4613,33.5,33.3161,33.4613,31821.0
2023-09-13 10:00:00,34.57,34.57,34.38,34.43,38152.0,33.4613,33.4613,33.2774,33.3258,38152.0
2023-09-13 10:10:00,34.41,34.47,34.36,34.38,31589.0,33.3065,33.3645,33.2581,33.2774,31589.0
2023-09-13 10:20:00,34.38,34.44,34.34,34.42,17894.0,33.2774,33.3355,33.2387,33.3161,17894.0
2023-09-13 10:30:00,34.41,34.45,34.32,34.45,25435.0,33.3065,33.3452,33.2193,33.3452,25435.0
2023-09-13 10:40:00,34.46,34.51,34.41,34.43,24417.0,33.3548,33.4032,33.3065,33.3258,24417.0
2023-09-13 10:50:00,34.42,34.46,34.41,34.44,11027.0,33.3161,33.3548,33.3065,33.3355,11027.0
2023-09-13 11:00:00,34.43,34.47,34.39,34.39,10112.0,33.3258,33.3645,33.2871,33.2871,10112.0
2023-09-13 11:10:00,34.39,34.4,34.36,34.39,10055.0,33.2871,33.2968,33.2581,33.2871,10055.0
2023-09-13 11:20:00,34.39,34.43,34.37,34.41,9103.0,33.2871,33.3258,33.2677,33.3065,9103.0
2023-09-13 11:30:00,34.41,34.41,34.32,34.34,16080.0,33.3065,33.3065,33.2193,33.2387,16080.0
2023-09-13 11:40:00,34.34,34.36,34.32,34.34,5816.0,33.2387,33.2581,33.2193,33.2387,5816.0
2023-09-13 11:50:00,34.35,34.35,34.27,34.33,9922.0,33.2484,33.2484,33.1709,33.229,9922.0
2023-09-13 12:00:00,34.31,34.31,34.26,34.26,7998.0,33.2097,33.2097,33.1613,33.1613,7998.0
2023-09-13 12:10:00,34.26,34.32,34.23,34.32,15536.0,33.1613,33.2193,33.1322,33.2193,15536.0
2023-09-13 12:20:00,34.32,34.32,34.27,34.32,7363.0,33.2193,33.2193,33.1709,33.2193,7363.0
2023-09-13 12:30:00,34.33,34.33,34.25,34.25,8166.0,33.229,33.229,33.1516,33.1516,8166.0
2023-09-13 12:40:00,34.25,34.25,34.22,34.23,13129.0,33.1516,33.1516,33.1225,33.1322,13129.0
2023-09-13 12:50:00,34.21,34.24,34.19,34.2,8033.0,33.1129,33.1419,33.0935,33.1032,8033.0
2023-09-13 13:00:00,34.21,34.22,34.16,34.21,16230.0,33.1129,33.1225,33.0645,33.1129,16230.0
2023-09-13 13:10:00,34.22,34.27,34.21,34.26,6822.0,33.1225,33.1709,33.1129,33.1613,6822.0
2023-09-13 13:20:00,34.25,34.27,34.25,34.27,5753.0,33.1516,33.1709,33.1516,33.1709,5753.0
2023-09-13 13:30:00,34.27,34.31,34.26,34.31,4631.0,33.1709,33.2097,33.1613,33.2097,4631.0
2023-09-13 13:40:00,34.31,34.32,34.31,34.32,5629.0,33.2097,33.2193,33.2097,33.2193,5629.0
2023-09-13 13:50:00,34.32,34.32,34.23,34.27,8735.0,33.2193,33.2193,33.1322,33.1709,8735.0
2023-09-13 14:00:00,34.27,34.27,34.24,34.24,6559.0,33.1709,33.1709,33.1419,33.1419,6559.0
2023-09-13 14:10:00,34.25,34.3,34.25,34.3,8642.0,33.1516,33.2,33.1516,33.2,8642.0
2023-09-13 14:20:00,34.31,34.34,34.31,34.33,7310.0,33.2097,33.2387,33.2097,33.229,7310.0
2023-09-13 14:30:00,34.32,34.32,34.3,34.32,6787.0,33.2193,33.2193,33.2,33.2193,6787.0
2023-09-13 14:40:00,34.32,34.33,34.31,34.32,9888.0,33.2193,33.229,33.2097,33.2193,9888.0
2023-09-13 14:50:00,34.31,34.31,34.26,34.3,10548.0,33.2097,33.2097,33.1613,33.2,10548.0
2023-09-13 15:00:00,34.3,34.3,34.23,34.23,15218.0,33.2,33.2,33.1322,33.1322,15218.0
2023-09-13 15:10:00,34.24,34.26,34.24,34.26,8100.0,33.1419,33.1613,33.1419,33.1613,8100.0
2023-09-13 15:20:00,34.26,34.27,34.25,34.26,8793.0,33.1613,33.1709,33.1516,33.1613,8793.0
2023-09-13 15:30:00,34.26,34.29,34.26,34.29,10502.0,33.1613,33.1903,33.1613,33.1903,10502.0
2023-09-13 15:40:00,34.3,34.3,34.25,34.25,34823.0,33.2,33.2,33.1516,33.1516,34823.0
2023-09-13 15:50:00,34.24,34.3,34.23,34.29,53708.0,33.1419,33.2,33.1322,33.1903,53708.0
2023-09-14 09:30:00,34.37,35.06,34.33,35.06,174967.0,33.2677,33.9356,33.229,33.9356,174967.0
2023-09-14 09:40:00,35.08,35.18,34.9,34.91,82824.0,33.955,34.0518,33.7807,33.7904,82824.0
2023-09-14 09:50:00,34.93,34.96,34.71,34.78,21222.0,33.8098,33.8388,33.5968,33.6646,21222.0
2023-09-14 10:00:00,34.78,34.8,34.59,34.59,27593.0,33.6646,33.6839,33.4807,33.4807,27593.0
2023-09-14 10:10:00,34.58,34.65,34.52,34.58,24844.0,33.471,33.5388,33.4129,33.471,24844.0
2023-09-14 10:20:00,34.57,34.82,34.57,34.82,16136.0,33.4613,33.7033,33.4613,33.7033,16136.0
2023-09-14 10:30:00,34.83,34.96,34.79,34.95,22177.0,33.713,33.8388,33.6743,33.8291,22177.0
2023-09-14 10:40:00,34.96,35.1,34.95,35.06,40396.0,33.8388,33.9743,33.8291,33.9356,40396.0
2023-09-14 10:50:00,35.06,35.13,35.05,35.09,44755.0,33.9356,34.0034,33.9259,33.9646,44755.0
2023-09-14 11:00:00,35.09,35.15,35.07,35.14,49682.0,33.9646,34.0227,33.9453,34.013,49682.0
2023-09-14 11:10:00,35.16,35.19,35.08,35.12,34444.0,34.0324,34.0614,33.955,33.9937,34444.0
2023-09-14 11:20:00,35.13,35.13,34.97,34.99,36001.0,34.0034,34.0034,33.8485,33.8679,36001.0
2023-09-14 11:30:00,35.01,35.05,34.96,34.96,20500.0,33.8872,33.9259,33.8388,33.8388,20500.0
2023-09-14 11:40:00,34.95,34.96,34.9,34.95,14187.0,33.8291,33.8388,33.7807,33.8291,14187.0
2023-09-14 11:50:00,34.95,34.99,34.94,34.99,7782.0,33.8291,33.8679,33.8195,33.8679,7782.0
2023-09-14 12:00:00,34.99,35.08,34.99,35.07,17216.0,33.8679,33.955,33.8679,33.9453,17216.0
2023-09-14 12:10:00,35.07,35.09,35.04,35.09,11405.0,33.9453,33.9646,33.9162,33.9646,11405.0
2023-09-14 12:20:00,35.11,35.13,35.1,35.13,14044.0,33.984,34.0034,33.9743,34.0034,14044.0
2023-09-14 12:30:00,35.13,35.19,35.1,35.18,9273.0,34.0034,34.0614,33.9743,34.0518,9273.0
2023-09-14 12:40:00,35.17,35.22,35.17,35.2,12850.0,34.0421,34.0905,34.0421,34.0711,12850.0
2023-09-14 12:50:00,35.18,35.2,35.17,35.17,9022.0,34.0518,34.0711,34.0421,34.0421,9022.0
2023-09-14 13:00:00,35.18,35.2,35.13,35.13,12529.0,34.0518,34.0711,34.0034,34.0034,12529.0
2023-09-14 13:10:00,35.13,35.2,35.13,35.17,8254.0,34.0034,34.0711,34.0034,34.0421,8254.0
2023-09-14 13:20:00,35.17,35.27,35.17,35.27,12509.0,34.0421,34.1389,34.0421,34.1389,12509.0
2023-09-14 13:30:00,35.27,35.27,35.21,35.21,13951.0,34.1389,34.1389,34.0808,34.0808,13951.0
2023-09-14 13:40:00,35.22,35.23,35.16,35.16,12495.0,34.0905,34.1002,34.0324,34.0324,12495.0
2023-09-14 13:50:00,35.16,35.2,35.15,35.18,14976.0,34.0324,34.0711,34.0227,34.0518,14976.0
2023-09-14 14:00:00,35.17,35.19,35.15,35.18,10257.0,34.0421,34.0614,34.0227,34.0518,10257.0
2023-09-14 14:10:00,35.18,35.18,35.12,35.12,7926.0,34.0518,34.0518,33.9937,33.9937,7926.0
2023-09-14 14:20:00,35.1,35.14,35.09,35.11,12313.0,33.9743,34.013,33.9646,33.984,12313.0
2023-09-14 14:30:00,35.1,35.13,35.09,35.11,9229.0,33.9743,34.0034,33.9646,33.984,9229.0
2023-09-14 14:40:00,35.11,35.13,35.09,35.09,16194.0,33.984,34.0034,33.9646,33.9646,16194.0
2023-09-14 14:50:00,35.08,35.08,35.02,35.02,10655.0,33.955,33.955,33.8969,33.8969,10655.0
2023-09-14 15:00:00,35.02,35.05,35.02,35.04,12644.0,33.8969,33.9259,33.8969,33.9162,12644.0
2023-09-14 15:10:00,35.03,35.05,35.03,35.05,12937.0,33.9066,33.9259,33.9066,33.9259,12937.0
2023-09-14 15:20:00,35.05,35.06,35.01,35.01,15677.0,33.9259,33.9356,33.8872,33.8872,15677.0
2023-09-14 15:30:00,35.0,35.0,34.94,34.97,30586.0,33.8775,33.8775,33.8195,33.8485,30586.0
2023-09-14 15:40:00,34.97,34.98,34.92,34.92,19482.0,33.8485,33.8582,33.8001,33.8001,19482.0
2023-09-14 15:50:00,34.93,34.95,34.9,34.91,78504.0,33.8098,33.8291,33.7807,33.7904,78504.0
2023-09-15 09:30:00,35.39,35.9,35.39,35.86,119635.0,34.255,34.7487,34.255,34.7099,119635.0
2023-09-15 09:40:00,35.85,35.99,35.69,35.69,76014.0,34.7003,34.8358,34.5454,34.5454,76014.0
2023-09-15 09:50:00,35.69,35.85,35.64,35.82,37459.0,34.5454,34.7003,34.497,34.6712,37459.0
2023-09-15 10:00:00,35.83,36.07,35.83,36.01,102288.0,34.6809,34.9132,34.6809,34.8551,102288.0
2023-09-15 10:10:00,36.03,36.05,35.86,35.96,44861.0,34.8745,34.8939,34.7099,34.8067,44861.0
2023-09-15 10:20:00,35.96,36.0,35.88,35.94,34214.0,34.8067,34.8455,34.7293,34.7874,34214.0
2023-09-15 10:30:00,35.94,36.01,35.88,35.97,40716.0,34.7874,34.8551,34.7293,34.8164,40716.0
2023-09-15 10:40:00,35.98,36.13,35.98,36.09,84773.0,34.8261,34.9713,34.8261,34.9326,84773.0
2023-09-15 10:50:00,36.09,36.09,36.01,36.01,22729.0,34.9326,34.9326,34.8551,34.8551,22729.0
2023-09-15 11:00:00,36.01,36.01,35.88,35.89,33283.0,34.8551,34.8551,34.7293,34.739,33283.0
2023-09-15 11:10:00,35.9,35.99,35.9,35.99,14864.0,34.7487,34.8358,34.7487,34.8358,14864.0
2023-09-15 11:20:00,36.0,36.02,35.94,35.98,11423.0,34.8455,34.8648,34.7874,34.8261,11423.0
2023-09-15 11:30:00,35.98,35.98,35.77,35.86,42839.0,34.8261,34.8261,34.6228,34.7099,42839.0
2023-09-15 11:40:00,35.86,35.98,35.86,35.97,32407.0,34.7099,34.8261,34.7099,34.8164,32407.0
2023-09-15 11:50:00,35.96,35.97,35.9,35.9,26152.0,34.8067,34.8164,34.7487,34.7487,26152.0
2023-09-15 12:00:00,35.9,35.95,35.9,35.91,12426.0,34.7487,34.7971,34.7487,34.7583,12426.0
2023-09-15 12:10:00,35.91,35.97,35.91,35.97,17479.0,34.7583,34.8164,34.7583,34.8164,17479.0
2023-09-15 12:20:00,35.97,35.99,35.9,35.9,20689.0,34.8164,34.8358,34.7487,34.7487,20689.0
2023-09-15 12:30:00,35.91,35.91,35.84,35.9,21838.0,34.7583,34.7583,34.6906,34.7487,21838.0
2023-09-15 12:40:00,35.91,35.93,35.8,35.8,14449.0,34.7583,34.7777,34.6519,34.6519,14449.0
2023-09-15 12:50:00,35.81,35.83,35.78,35.81,22057.0,34.6616,34.6809,34.6325,34.6616,22057.0
2023-09-15 13:00:00,35.81,35.81,35.73,35.77,19142.0,34.6616,34.6616,34.5841,34.6228,19142.0
2023-09-15 13:10:00,35.78,35.79,35.75,35.78,7859.0,34.6325,34.6422,34.6035,34.6325,7859.0
2023-09-15 13:20:00,35.78,35.85,35.78,35.78,21008.0,34.6325,34.7003,34.6325,34.6325,21008.0
2023-09-15 13:30:00,35.78,35.78,35.73,35.74,16691.0,34.6325,34.6325,34.5841,34.5938,16691.0
2023-09-15 13:40:00,35.75,35.77,35.74,35.77,11860.0,34.6035,34.6228,34.5938,34.6228,11860.0
2023-09-15 13:50:00,35.78,35.84,35.78,35.84,10970.0,34.6325,34.6906,34.6325,34.6906,10970.0
2023-09-15 14:00:00,35.85,35.85,35.81,35.84,11047.0,34.7003,34.7003,34.6616,34.6906,11047.0
2023-09-15 14:10:00,35.84,35.86,35.84,35.85,14153.0,34.6906,34.7099,34.6906,34.7003,14153.0
2023-09-15 14:20:00,35.85,35.87,35.85,35.85,20592.0,34.7003,34.7196,34.7003,34.7003,20592.0
2023-09-15 14:30:00,35.86,35.9,35.82,35.89,22029.0,34.7099,34.7487,34.6712,34.739,22029.0
2023-09-15 14:40:00,35.88,35.89,35.87,35.88,23899.0,34.7293,34.739,34.7196,34.7293,23899.0
2023-09-15 14:50:00,35.87,35.9,35.87,35.88,14629.0,34.7196,34.7487,34.7196,34.7293,14629.0
2023-09-15 15:00:00,35.89,35.91,35.87,35.88,15858.0,34.739,34.7583,34.7196,34.7293,15858.0
2023-09-15 15:10:00,35.89,35.91,35.88,35.88,22403.0,34.739,34.7583,34.7293,34.7293,22403.0
2023-09-15 15:20:00,35.88,35.91,35.85,35.88,28025.0,34.7293,34.7583,34.7003,34.7293,28025.0
2023-09-15 15:30:00,35.88,35.88,35.76,35.76,28953.0,34.7293,34.7293,34.6132,34.6132,28953.0
2023-09-15 15:40:00,35.75,35.83,35.75,35.82,33750.0,34.6035,34.6809,34.6035,34.6712,33750.0
2023-09-15 15:50:00,35.8,35.85,35.72,35.78,193743.0,34.6519,34.7003,34.5744,34.6325,193743.0
2023-09-18 09:30:00,35.7,35.71,35.28,35.36,123550.0,34.5551,34.5648,34.1485,34.226,123550.0
2023-09-18 09:40:00,35.36,35.53,35.26,35.44,77832.0,34.226,34.3905,34.1292,34.3034,77832.0
2023-09-18 09:50:00,35.42,35.46,35.3,35.32,40383.0,34.2841,34.3228,34.1679,34.1873,40383.0
2023-09-18 10:00:00,35.34,35.4,35.23,35.29,35710.0,34.2066,34.2647,34.1002,34.1582,35710.0
2023-09-18 10:10:00,35.31,35.51,35.3,35.45,30766.0,34.1776,34.3712,34.1679,34.3131,30766.0
2023-09-18 10:20:00,35.45,35.56,35.39,35.41,20933.0,34.3131,34.4196,34.255,34.2744,20933.0
2023-09-18 10:30:00,35.42,35.51,35.41,35.46,37660.0,34.2841,34.3712,34.2744,34.3228,37660.0
2023-09-18 10:40:00,35.46,35.48,35.37,35.4,19925.0,34.3228,34.3421,34.2357,34.2647,19925.0
2023-09-18 10:50:00,35.42,35.47,35.41,35.47,22807.0,34.2841,34.3325,34.2744,34.3325,22807.0
2023-09-18 11:00:00,35.46,35.57,35.43,35.57,17300.0,34.3228,34.4292,34.2937,34.4292,17300.0
2023-09-18 11:10:00,35.57,35.58,35.51,35.54,12675.0,34.4292,34.4389,34.3712,34.4002,12675.0
2023-09-18 11:20:00,35.55,35.6,35.54,35.6,21640.0,34.4099,34.4583,34.4002,34.4583,21640.0
2023-09-18 11:30:00,35.61,35.62,35.53,35.6,14168.0,34.468,34.4776,34.3905,34.4583,14168.0
2023-09-18 11:40:00,35.6,35.65,35.57,35.65,13714.0,34.4583,34.5067,34.4292,34.5067,13714.0
2023-09-18 11:50:00,35.65,35.68,35.62,35.67,13057.0,34.5067,34.5357,34.4776,34.526,13057.0
2023-09-18 12:00:00,35.68,35.74,35.67,35.7,24150.0,34.5357,34.5938,34.526,34.5551,24150.0
2023-09-18 12:10:00,35.72,35.73,35.68,35.68,13810.0,34.5744,34.5841,34.5357,34.5357,13810.0
2023-09-18 12:20:00,35.68,35.74,35.68,35.72,15036.0,34.5357,34.5938,34.5357,34.5744,15036.0
2023-09-18 12:30:00,35.72,35.76,35.7,35.72,11400.0,34.5744,34.6132,34.5551,34.5744,11400.0
2023-09-18 12:40:00,35.7,35.72,35.69,35.69,10468.0,34.5551,34.5744,34.5454,34.5454,10468.0
2023-09-18 12:50:00,35.69,35.69,35.68,35.69,9536.0,34.5454,34.5454,34.5357,34.5454,9536.0
2023-09-18 13:00:00,35.7,35.7,35.67,35.68,8716.0,34.5551,34.5551,34.526,34.5357,8716.0
2023-09-18 13:10:00,35.69,35.78,35.69,35.78,16048.0,34.5454,34.6325,34.5454,34.6325,16048.0
2023-09-18 13:20:00,35.78,35.79,35.74,35.75,10211.0,34.6325,34.6422,34.5938,34.6035,10211.0
2023-09-18 13:30:00,35.74,35.83,35.74,35.82,26097.0,34.5938,34.6809,34.5938,34.6712,26097.0
2023-09-18 13:40:00,35.81,35.83,35.8,35.82,10789.0,34.6616,34.6809,34.6519,34.6712,10789.0
2023-09-18 13:50:00,35.82,35.86,35.77,35.77,15963.0,34.6712,34.7099,34.6228,34.6228,15963.0
2023-09-18 14:00:00,35.76,35.76,35.72,35.72,11783.0,34.6132,34.6132,34.5744,34.5744,11783.0
2023-09-18 14:10:00,35.71,35.71,35.7,35.71,5526.0,34.5648,34.5648,34.5551,34.5648,5526.0
2023-09-18 14:20:00,35.71,35.72,35.7,35.71,5295.0,34.5648,34.5744,34.5551,34.5648,5295.0
2023-09-18 14:30:00,35.71,35.72,35.71,35.72,7089.0,34.5648,34.5744,34.5648,34.5744,7089.0
2023-09-18 14:40:00,35.72,35.72,35.68,35.7,14542.0,34.5744,34.5744,34.5357,34.5551,14542.0
2023-09-18 14:50:00,35.7,35.71,35.66,35.66,8815.0,34.5551,34.5648,34.5164,34.5164,8815.0
2023-09-18 15:00:00,35.66,35.68,35.66,35.68,6916.0,34.5164,34.5357,34.5164,34.5357,6916.0
2023-09-18 15:10:00,35.67,35.69,35.65,35.65,18074.0,34.526,34.5454,34.5067,34.5067,18074.0
2023-09-18 15:20:00,35.66,35.66,35.59,35.6,10004.0,34.5164,34.5164,34.4486,34.4583,10004.0
2023-09-18 15:30:00,35.59,35.62,35.58,35.6,8273.0,34.4486,34.4776,34.4389,34.4583,8273.0
2023-09-18 15:40:00,35.6,35.63,35.6,35.63,13335.0,34.4583,34.4873,34.4583,34.4873,13335.0
2023-09-18 15:50:00,35.63,35.73,35.63,35.72,72134.0,34.4873,34.5841,34.4873,34.5744,72134.0
2023-09-19 09:30:00,35.8,35.8,35.59,35.6,72957.0,34.6519,34.6519,34.4486,34.4583,72957.0
2023-09-19 09:40:00,35.61,35.71,35.6,35.67,18850.0,34.468,34.5648,34.4583,34.526,18850.0
2023-09-19 09:50:00,35.65,35.65,35.49,35.51,35181.0,34.5067,34.5067,34.3518,34.3712,35181.0
2023-09-19 10:00:00,35.5,35.52,35.33,35.33,36929.0,34.3615,34.3809,34.1969,34.1969,36929.0
2023-09-19 10:10:00,35.32,35.32,35.07,35.2,103423.0,34.1873,34.1873,33.9453,34.0711,103423.0
2023-09-19 10:20:00,35.2,35.23,35.14,35.16,16362.0,34.0711,34.1002,34.013,34.0324,16362.0
2023-09-19 10:30:00,35.17,35.31,35.15,35.23,16372.0,34.0421,34.1776,34.0227,34.1002,16372.0
2023-09-19 10:40:00,35.25,35.33,35.22,35.22,17681.0,34.1195,34.1969,34.0905,34.0905,17681.0
2023-09-19 10:50:00,35.22,35.27,35.22,35.24,16719.0,34.0905,34.1389,34.0905,34.1098,16719.0
2023-09-19 11:00:00,35.22,35.27,35.2,35.24,15703.0,34.0905,34.1389,34.0711,34.1098,15703.0
2023-09-19 11:10:00,35.24,35.25,35.2,35.21,13260.0,34.1098,34.1195,34.0711,34.0808,13260.0
2023-09-19 11:20:00,35.21,35.25,35.18,35.18,11367.0,34.0808,34.1195,34.0518,34.0518,11367.0
2023-09-19 11:30:00,35.16,35.16,35.08,35.08,15698.0,34.0324,34.0324,33.955,33.955,15698.0
2023-09-19 11:40:00,35.08,35.08,35.0,35.0,26162.0,33.955,33.955,33.8775,33.8775,26162.0
2023-09-19 11:50:00,35.01,35.05,34.99,35.02,27045.0,33.8872,33.9259,33.8679,33.8969,27045.0
2023-09-19 12:00:00,35.02,35.02,34.98,35.01,10946.0,33.8969,33.8969,33.8582,33.8872,10946.0
2023-09-19 12:10:00,35.02,35.1,35.01,35.1,29182.0,33.8969,33.9743,33.8872,33.9743,29182.0
2023-09-19 12:20:00,35.1,35.1,35.03,35.05,11024.0,33.9743,33.9743,33.9066,33.9259,11024.0
2023-09-19 12:30:00,35.03,35.03,34.95,35.0,13658.0,33.9066,33.9066,33.8291,33.8775,13658.0
2023-09-19 12:40:00,35.0,35.01,34.96,34.97,11123.0,33.8775,33.8872,33.8388,33.8485,11123.0
2023-09-19 12:50:00,34.98,35.03,34.98,35.03,17445.0,33.8582,33.9066,33.8582,33.9066,17445.0
2023-09-19 13:00:00,35.02,35.03,34.97,34.98,11950.0,33.8969,33.9066,33.8485,33.8582,11950.0
2023-09-19 13:10:00,34.98,35.03,34.97,35.0,13934.0,33.8582,33.9066,33.8485,33.8775,13934.0
2023-09-19 13:20:00,34.99,35.02,34.98,35.0,11989.0,33.8679,33.8969,33.8582,33.8775,11989.0
2023-09-19 13:30:00,35.01,35.08,35.01,35.07,9115.0,33.8872,33.955,33.8872,33.9453,9115.0
2023-09-19 13:40:00,35.07,35.09,35.03,35.03,20199.0,33.9453,33.9646,33.9066,33.9066,20199.0
2023-09-19 13:50:00,35.02,35.04,35.01,35.01,15800.0,33.8969,33.9162,33.8872,33.8872,15800.0
2023-09-19 14:00:00,34.99,34.99,34.93,34.93,17046.0,33.8679,33.8679,33.8098,33.8098,17046.0
2023-09-19 14:10:00,34.93,35.0,34.93,34.97,13739.0,33.8098,33.8775,33.8098,33.8485,13739.0
2023-09-19 14:20:00,34.97,34.98,34.95,34.95,8404.0,33.8485,33.8582,33.8291,33.8291,8404.0
2023-09-19 14:30:00,34.96,35.08,34.96,35.07,13531.0,33.8388,33.955,33.8388,33.9453,13531.0
2023-09-19 14:40:00,35.08,35.1,35.04,35.09,13605.0,33.955,33.9743,33.9162,33.9646,13605.0
2023-09-19 14:50:00,35.09,35.09,35.05,35.05,13668.0,33.9646,33.9646,33.9259,33.9259,13668.0
2023-09-19 15:00:00,35.04,35.04,35.01,35.04,8883.0,33.9162,33.9162,33.8872,33.9162,8883.0
2023-09-19 15:10:00,35.03,35.03,35.01,35.01,4619.0,33.9066,33.9066,33.8872,33.8872,4619.0
2023-09-19 15:20:00,35.01,35.02,34.99,35.01,11086.0,33.8872,33.8969,33.8679,33.8872,11086.0
2023-09-19 15:30:00,35.02,35.03,35.01,35.01,11946.0,33.8969,33.9066,33.8872,33.8872,11946.0
2023-09-19 15:40:00,35.01,35.08,35.0,35.06,29654.0,33.8872,33.955,33.8775,33.9356,29654.0
2023-09-19 15:50:00,35.05,35.07,35.0,35.07,158018.0,33.9259,33.9453,33.8775,33.9453,158018.0
2023-09-20 09:30:00,35.18,35.43,35.15,35.42,80763.0,34.0518,34.2937,34.0227,34.2841,80763.0
2023-09-20 09:40:00,35.42,35.7,35.38,35.6,80256.0,34.2841,34.5551,34.2453,34.4583,80256.0
2023-09-20 09:50:00,35.59,35.65,35.53,35.53,22816.0,34.4486,34.5067,34.3905,34.3905,22816.0
2023-09-20 10:00:00,35.53,35.66,35.52,35.64,16983.0,34.3905,34.5164,34.3809,34.497,16983.0
2023-09-20 10:10:00,35.65,35.67,35.54,35.61,19604.0,34.5067,34.526,34.4002,34.468,19604.0
2023-09-20 10:20:00,35.63,35.67,35.59,35.66,18308.0,34.4873,34.526,34.4486,34.5164,18308.0
2023-09-20 10:30:00,35.64,35.69,35.6,35.6,24334.0,34.497,34.5454,34.4583,34.4583,24334.0
2023-09-20 10:40:00,35.59,35.68,35.59,35.64,11245.0,34.4486,34.5357,34.4486,34.497,11245.0
2023-09-20 10:50:00,35.65,35.75,35.64,35.7,29474.0,34.5067,34.6035,34.497,34.5551,29474.0
2023-09-20 11:00:00,35.7,35.86,35.7,35.84,38379.0,34.5551,34.7099,34.5551,34.6906,38379.0
2023-09-20 11:10:00,35.85,35.92,35.85,35.86,17278.0,34.7003,34.768,34.7003,34.7099,17278.0
2023-09-20 11:20:00,35.85,35.87,35.77,35.78,25431.0,34.7003,34.7196,34.6228,34.6325,25431.0
2023-09-20 11:30:00,35.76,35.78,35.71,35.73,24779.0,34.6132,34.6325,34.5648,34.5841,24779.0
2023-09-20 11:40:00,35.72,35.74,35.7,35.72,16290.0,34.5744,34.5938,34.5551,34.5744,16290.0
2023-09-20 11:50:00,35.71,35.73,35.68,35.69,32758.0,34.5648,34.5841,34.5357,34.5454,32758.0
2023-09-20 12:00:00,35.71,35.81,35.71,35.81,13128.0,34.5648,34.6616,34.5648,34.6616,13128.0
2023-09-20 12:10:00,35.81,35.86,35.79,35.86,13338.0,34.6616,34.7099,34.6422,34.7099,13338.0
2023-09-20 12:20:00,35.86,35.91,35.86,35.91,11506.0,34.7099,34.7583,34.7099,34.7583,11506.0
2023-09-20 12:30:00,35.91,35.91,35.85,35.88,16526.0,34.7583,34.7583,34.7003,34.7293,16526.0
2023-09-20 12:40:00,35.88,35.89,35.85,35.86,18776.0,34.7293,34.739,34.7003,34.7099,18776.0
2023-09-20 12:50:00,35.87,35.88,35.84,35.86,9598.0,34.7196,34.7293,34.6906,34.7099,9598.0
2023-09-20 13:00:00,35.85,35.85,35.81,35.82,11065.0,34.7003,34.7003,34.6616,34.6712,11065.0
2023-09-20 13:10:00,35.83,35.83,35.8,35.8,10428.0,34.6809,34.6809,34.6519,34.6519,10428.0
2023-09-20 13:20:00,35.8,35.8,35.73,35.76,22354.0,34.6519,34.6519,34.5841,34.6132,22354.0
2023-09-20 13:30:00,35.75,35.81,35.75,35.81,7793.0,34.6035,34.6616,34.6035,34.6616,7793.0
2023-09-20 13:40:00,35.79,35.8,35.77,35.8,10415.0,34.6422,34.6519,34.6228,34.6519,10415.0
2023-09-20 13:50:00,35.81,35.87,35.81,35.85,12537.0,34.6616,34.7196,34.6616,34.7003,12537.0
2023-09-20 14:00:00,35.83,35.83,35.44,35.49,124825.0,34.6809,34.6809,34.3034,34.3518,124825.0
2023-09-20 14:10:00,35.49,35.57,35.42,35.55,65784.0,34.3518,34.4292,34.2841,34.4099,65784.0
2023-09-20 14:20:00,35.55,35.62,35.53,35.55,23728.0,34.4099,34.4776,34.3905,34.4099,23728.0
2023-09-20 14:30:00,35.57,35.78,35.52,35.68,72476.0,34.4292,34.6325,34.3809,34.5357,72476.0
2023-09-20 14:40:00,35.68,35.68,35.56,35.58,24892.0,34.5357,34.5357,34.4196,34.4389,24892.0
2023-09-20 14:50:00,35.58,35.58,35.49,35.52,31656.0,34.4389,34.4389,34.3518,34.3809,31656.0
2023-09-20 15:00:00,35.5,35.54,35.48,35.53,33303.0,34.3615,34.4002,34.3421,34.3905,33303.0
2023-09-20 15:10:00,35.53,35.54,35.34,35.34,46417.0,34.3905,34.4002,34.2066,34.2066,46417.0
2023-09-20 15:20:00,35.34,35.44,35.34,35.39,38356.0,34.2066,34.3034,34.2066,34.255,38356.0
2023-09-20 15:30:00,35.4,35.4,35.26,35.31,51066.0,34.2647,34.2647,34.1292,34.1776,51066.0
2023-09-20 15:40:00,35.32,35.35,35.24,35.24,60118.0,34.1873,34.2163,34.1098,34.1098,60118.0
2023-09-20 15:50:00,35.24,35.28,35.22,35.23,104473.0,34.1098,34.1485,34.0905,34.1002,104473.0
2023-09-21 09:30:00,34.49,34.49,34.12,34.18,145638.0,33.3839,33.3839,33.0258,33.0838,145638.0
2023-09-21 09:40:00,34.19,34.44,34.19,34.3,65760.0,33.0935,33.3355,33.0935,33.2,65760.0
2023-09-21 09:50:00,34.27,34.34,34.18,34.3,32254.0,33.1709,33.2387,33.0838,33.2,32254.0
2023-09-21 10:00:00,34.31,34.48,34.23,34.45,68887.0,33.2097,33.3742,33.1322,33.3452,68887.0
2023-09-21 10:10:00,34.45,34.56,34.44,34.56,60851.0,33.3452,33.4516,33.3355,33.4516,60851.0
2023-09-21 10:20:00,34.57,34.63,34.56,34.58,15935.0,33.4613,33.5194,33.4516,33.471,15935.0
2023-09-21 10:30:00,34.59,34.77,34.56,34.75,42894.0,33.4807,33.6549,33.4516,33.6355,42894.0
2023-09-21 10:40:00,34.72,34.72,34.48,34.48,39275.0,33.6065,33.6065,33.3742,33.3742,39275.0
2023-09-21 10:50:00,34.46,34.55,34.41,34.5,31762.0,33.3548,33.442,33.3065,33.3936,31762.0
2023-09-21 11:00:00,34.51,34.51,34.42,34.49,21709.0,33.4032,33.4032,33.3161,33.3839,21709.0
2023-09-21 11:10:00,34.49,34.53,34.39,34.39,21285.0,33.3839,33.4226,33.2871,33.2871,21285.0
2023-09-21 11:20:00,34.4,34.47,34.36,34.39,42167.0,33.2968,33.3645,33.2581,33.2871,42167.0
2023-09-21 11:30:00,34.38,34.43,34.34,34.36,17092.0,33.2774,33.3258,33.2387,33.2581,17092.0
2023-09-21 11:40:00,34.36,34.36,34.27,34.35,17477.0,33.2581,33.2581,33.1709,33.2484,17477.0
2023-09-21 11:50:00,34.35,34.38,34.29,34.29,15442.0,33.2484,33.2774,33.1903,33.1903,15442.0
2023-09-21 12:00:00,34.29,34.3,34.24,34.24,14640.0,33.1903,33.2,33.1419,33.1419,14640.0
2023-09-21 12:10:00,34.24,34.26,34.23,34.26,15785.0,33.1419,33.1613,33.1322,33.1613,15785.0
2023-09-21 12:20:00,34.26,34.31,34.26,34.28,20482.0,33.1613,33.2097,33.1613,33.1806,20482.0
2023-09-21 12:30:00,34.28,34.31,34.27,34.27,21806.0,33.1806,33.2097,33.1709,33.1709,21806.0
2023-09-21 12:40:00,34.27,34.36,34.27,34.36,17846.0,33.1709,33.2581,33.1709,33.2581,17846.0
2023-09-21 12:50:00,34.36,34.46,34.36,34.41,14392.0,33.2581,33.3548,33.2581,33.3065,14392.0
2023-09-21 13:00:00,34.4,34.42,34.39,34.39,14673.0,33.2968,33.3161,33.2871,33.2871,14673.0
2023-09-21 13:10:00,34.39,34.44,34.39,34.43,16714.0,33.2871,33.3355,33.2871,33.3258,16714.0
2023-09-21 13:20:00,34.46,34.52,34.46,34.5,16223.0,33.3548,33.4129,33.3548,33.3936,16223.0
2023-09-21 13:30:00,34.5,34.52,34.48,34.5,16090.0,33.3936,33.4129,33.3742,33.3936,16090.0
2023-09-21 13:40:00,34.5,34.51,34.46,34.51,17857.0,33.3936,33.4032,33.3548,33.4032,17857.0
2023-09-21 13:50:00,34.52,34.55,34.5,34.5,21956.0,33.4129,33.442,33.3936,33.3936,21956.0
2023-09-21 14:00:00,34.52,34.52,34.48,34.48,23692.0,33.4129,33.4129,33.3742,33.3742,23692.0
2023-09-21 14:10:00,34.48,34.5,34.43,34.44,13380.0,33.3742,33.3936,33.3258,33.3355,13380.0
2023-09-21 14:20:00,34.44,34.45,34.42,34.45,12598.0,33.3355,33.3452,33.3161,33.3452,12598.0
2023-09-21 14:30:00,34.45,34.45,34.42,34.44,22550.0,33.3452,33.3452,33.3161,33.3355,22550.0
2023-09-21 14:40:00,34.45,34.45,34.4,34.4,14752.0,33.3452,33.3452,33.2968,33.2968,14752.0
2023-09-21 14:50:00,34.41,34.41,34.36,34.37,15250.0,33.3065,33.3065,33.2581,33.2677,15250.0
2023-09-21 15:00:00,34.37,34.39,34.35,34.37,24710.0,33.2677,33.2871,33.2484,33.2677,24710.0
2023-09-21 15:10:00,34.38,34.41,34.37,34.37,30457.0,33.2774,33.3065,33.2677,33.2677,30457.0
2023-09-21 15:20:00,34.37,34.37,34.28,34.29,21833.0,33.2677,33.2677,33.1806,33.1903,21833.0
2023-09-21 15:30:00,34.3,34.35,34.3,34.35,49610.0,33.2,33.2484,33.2,33.2484,49610.0
2023-09-21 15:40:00,34.34,34.35,34.3,34.3,42083.0,33.2387,33.2484,33.2,33.2,42083.0
2023-09-21 15:50:00,34.3,34.31,34.22,34.24,250617.0,33.2,33.2097,33.1225,33.1419,250617.0
2023-09-22 09:30:00,34.65,34.87,34.6,34.87,75399.0,33.5388,33.7517,33.4904,33.7517,75399.0
2023-09-22 09:40:00,34.89,34.9,34.68,34.68,37891.0,33.7711,33.7807,33.5678,33.5678,37891.0
2023-09-22 09:50:00,34.69,34.7,34.57,34.57,36138.0,33.5775,33.5872,33.4613,33.4613,36138.0
2023-09-22 10:00:00,34.59,34.84,34.59,34.79,12611.0,33.4807,33.7227,33.4807,33.6743,12611.0
2023-09-22 10:10:00,34.79,34.79,34.6,34.64,17367.0,33.6743,33.6743,33.4904,33.5291,17367.0
2023-09-22 10:20:00,34.65,34.75,34.63,34.72,29713.0,33.5388,33.6355,33.5194,33.6065,29713.0
2023-09-22 10:30:00,34.7,34.75,34.69,34.73,17862.0,33.5872,33.6355,33.5775,33.6162,17862.0
2023-09-22 10:40:00,34.73,34.73,34.6,34.6,11202.0,33.6162,33.6162,33.4904,33.4904,11202.0
2023-09-22 10:50:00,34.6,34.68,34.58,34.61,14601.0,33.4904,33.5678,33.471,33.5,14601.0
2023-09-22 11:00:00,34.62,34.62,34.49,34.53,17913.0,33.5097,33.5097,33.3839,33.4226,17913.0
2023-09-22 11:10:00,34.51,34.53,34.47,34.52,12015.0,33.4032,33.4226,33.3645,33.4129,12015.0
2023-09-22 11:20:00,34.52,34.52,34.43,34.46,16298.0,33.4129,33.4129,33.3258,33.3548,16298.0
2023-09-22 11:30:00,34.46,34.47,34.41,34.44,14155.0,33.3548,33.3645,33.3065,33.3355,14155.0
2023-09-22 11:40:00,34.44,34.45,34.37,34.39,15119.0,33.3355,33.3452,33.2677,33.2871,15119.0
2023-09-22 11:50:00,34.4,34.48,34.4,34.4,14126.0,33.2968,33.3742,33.2968,33.2968,14126.0
2023-09-22 12:00:00,34.4,34.43,34.37,34.38,8799.0,33.2968,33.3258,33.2677,33.2774,8799.0
2023-09-22 12:10:00,34.39,34.41,34.38,34.38,4457.0,33.2871,33.3065,33.2774,33.2774,4457.0
2023-09-22 12:20:00,34.38,34.4,34.36,34.36,6912.0,33.2774,33.2968,33.2581,33.2581,6912.0
2023-09-22 12:30:00,34.35,34.37,34.34,34.35,7232.0,33.2484,33.2677,33.2387,33.2484,7232.0
2023-09-22 12:40:00,34.35,34.39,34.34,34.34,4324.0,33.2484,33.2871,33.2387,33.2387,4324.0
2023-09-22 12:50:00,34.33,34.36,34.29,34.36,14472.0,33.229,33.2581,33.1903,33.2581,14472.0
2023-09-22 13:00:00,34.35,34.4,34.34,34.39,10232.0,33.2484,33.2968,33.2387,33.2871,10232.0
2023-09-22 13:10:00,34.37,34.41,34.37,34.41,5603.0,33.2677,33.3065,33.2677,33.3065,5603.0
2023-09-22 13:20:00,34.4,34.41,34.35,34.35,8055.0,33.2968,33.3065,33.2484,33.2484,8055.0
2023-09-22 13:30:00,34.35,34.35,34.24,34.25,10693.0,33.2484,33.2484,33.1419,33.1516,10693.0
2023-09-22 13:40:00,34.25,34.26,34.24,34.26,6663.0,33.1516,33.1613,33.1419,33.1613,6663.0
2023-09-22 13:50:00,34.25,34.25,34.21,34.21,11459.0,33.1516,33.1516,33.1129,33.1129,11459.0
2023-09-22 14:00:00,34.22,34.23,34.21,34.22,5344.0,33.1225,33.1322,33.1129,33.1225,5344.0
2023-09-22 14:10:00,34.22,34.23,34.18,34.18,8263.0,33.1225,33.1322,33.0838,33.0838,8263.0
2023-09-22 14:20:00,34.19,34.26,34.19,34.23,6768.0,33.0935,33.1613,33.0935,33.1322,6768.0
2023-09-22 14:30:00,34.22,34.22,34.18,34.18,7504.0,33.1225,33.1225,33.0838,33.0838,7504.0
2023-09-22 14:40:00,34.19,34.19,34.15,34.17,8326.0,33.0935,33.0935,33.0548,33.0741,8326.0
2023-09-22 14:50:00,34.18,34.21,34.18,34.21,5409.0,33.0838,33.1129,33.0838,33.1129,5409.0
2023-09-22 15:00:00,34.2,34.26,34.2,34.26,10582.0,33.1032,33.1613,33.1032,33.1613,10582.0
2023-09-22 15:10:00,34.26,34.28,34.24,34.25,5558.0,33.1613,33.1806,33.1419,33.1516,5558.0
2023-09-22 15:20:00,34.24,34.27,34.24,34.26,4208.0,33.1419,33.1709,33.1419,33.1613,4208.0
2023-09-22 15:30:00,34.28,34.28,34.2,34.2,16493.0,33.1806,33.1806,33.1032,33.1032,16493.0
2023-09-22 15:40:00,34.19,34.19,34.16,34.19,18082.0,33.0935,33.0935,33.0645,33.0935,18082.0
2023-09-22 15:50:00,34.18,34.18,34.13,34.17,58127.0,33.0838,33.0838,33.0354,33.0741,58127.0
2023-09-25 09:30:00,34.08,34.1,33.75,33.82,101121.0,32.987,33.0064,32.6676,32.7354,101121.0
2023-09-25 09:40:00,33.83,33.88,33.74,33.81,26007.0,32.7451,32.7934,32.6579,32.7257,26007.0
2023-09-25 09:50:00,33.82,34.02,33.82,33.95,45014.0,32.7354,32.929,32.7354,32.8612,45014.0
2023-09-25 10:00:00,33.94,33.96,33.77,33.8,20744.0,32.8515,32.8709,32.687,32.716,20744.0
2023-09-25 10:10:00,33.77,33.82,33.68,33.7,28002.0,32.687,32.7354,32.5999,32.6192,28002.0
2023-09-25 10:20:00,33.7,33.7,33.42,33.43,70936.0,32.6192,32.6192,32.3482,32.3579,70936.0
2023-09-25 10:30:00,33.42,33.48,33.41,33.41,42793.0,32.3482,32.4063,32.3385,32.3385,42793.0
2023-09-25 10:40:00,33.41,33.55,33.39,33.55,48800.0,32.3385,32.474,32.3192,32.474,48800.0
2023-09-25 10:50:00,33.54,33.54,33.45,33.5,16770.0,32.4644,32.4644,32.3772,32.4256,16770.0
2023-09-25 11:00:00,33.51,33.59,33.46,33.59,18983.0,32.4353,32.5127,32.3869,32.5127,18983.0
2023-09-25 11:10:00,33.6,33.7,33.59,33.7,28838.0,32.5224,32.6192,32.5127,32.6192,28838.0
2023-09-25 11:20:00,33.7,33.7,33.63,33.68,17474.0,32.6192,32.6192,32.5515,32.5999,17474.0
2023-09-25 11:30:00,33.69,33.73,33.66,33.72,14537.0,32.6095,32.6483,32.5805,32.6386,14537.0
2023-09-25 11:40:00,33.71,33.76,33.67,33.67,23018.0,32.6289,32.6773,32.5902,32.5902,23018.0
2023-09-25 11:50:00,33.68,33.74,33.67,33.7,15149.0,32.5999,32.6579,32.5902,32.6192,15149.0
2023-09-25 12:00:00,33.71,33.75,33.68,33.74,16380.0,32.6289,32.6676,32.5999,32.6579,16380.0
2023-09-25 12:10:00,33.74,33.75,33.73,33.73,18172.0,32.6579,32.6676,32.6483,32.6483,18172.0
2023-09-25 12:20:00,33.73,33.73,33.68,33.68,28810.0,32.6483,32.6483,32.5999,32.5999,28810.0
2023-09-25 12:30:00,33.68,33.72,33.67,33.72,14607.0,32.5999,32.6386,32.5902,32.6386,14607.0
2023-09-25 12:40:00,33.72,33.77,33.72,33.75,19670.0,32.6386,32.687,32.6386,32.6676,19670.0
2023-09-25 12:50:00,33.73,33.74,33.7,33.73,11831.0,32.6483,32.6579,32.6192,32.6483,11831.0
2023-09-25 13:00:00,33.72,33.72,33.66,33.72,15451.0,32.6386,32.6386,32.5805,32.6386,15451.0
2023-09-25 13:10:00,33.72,33.72,33.67,33.68,13106.0,32.6386,32.6386,32.5902,32.5999,13106.0
2023-09-25 13:20:00,33.67,33.67,33.59,33.61,22833.0,32.5902,32.5902,32.5127,32.5321,22833.0
2023-09-25 13:30:00,33.59,33.59,33.54,33.55,17295.0,32.5127,32.5127,32.4644,32.474,17295.0
2023-09-25 13:40:00,33.54,33.54,33.49,33.53,12249.0,32.4644,32.4644,32.416,32.4547,12249.0
2023-09-25 13:50:00,33.53,33.54,33.5,33.53,8100.0,32.4547,32.4644,32.4256,32.4547,8100.0
2023-09-25 14:00:00,33.53,33.57,33.53,33.53,12129.0,32.4547,32.4934,32.4547,32.4547,12129.0
2023-09-25 14:10:00,33.53,33.53,33.5,33.5,25234.0,32.4547,32.4547,32.4256,32.4256,25234.0
2023-09-25 14:20:00,33.5,33.51,33.47,33.5,20233.0,32.4256,32.4353,32.3966,32.4256,20233.0
2023-09-25 14:30:00,33.5,33.54,33.5,33.52,15178.0,32.4256,32.4644,32.4256,32.445,15178.0
2023-09-25 14:40:00,33.51,33.52,33.48,33.49,16223.0,32.4353,32.445,32.4063,32.416,16223.0
2023-09-25 14:50:00,33.5,33.52,33.5,33.52,13931.0,32.4256,32.445,32.4256,32.445,13931.0
2023-09-25 15:00:00,33.53,33.55,33.49,33.55,23615.0,32.4547,32.474,32.416,32.474,23615.0
2023-09-25 15:10:00,33.56,33.64,33.56,33.62,22715.0,32.4837,32.5611,32.4837,32.5418,22715.0
2023-09-25 15:20:00,33.61,33.63,33.58,33.59,26453.0,32.5321,32.5515,32.5031,32.5127,26453.0
2023-09-25 15:30:00,33.59,33.64,33.59,33.64,33502.0,32.5127,32.5611,32.5127,32.5611,33502.0
2023-09-25 15:40:00,33.64,33.68,33.6,33.68,55273.0,32.5611,32.5999,32.5224,32.5999,55273.0
2023-09-25 15:50:00,33.67,33.73,33.67,33.73,86993.0,32.5902,32.6483,32.5902,32.6483,86993.0
2023-09-26 09:30:00,33.46,33.46,33.22,33.28,64362.0,32.3869,32.3869,32.1546,32.2127,64362.0
2023-09-26 09:40:00,33.28,33.45,33.28,33.38,29758.0,32.2127,32.3772,32.2127,32.3095,29758.0
2023-09-26 09:50:00,33.36,33.38,33.25,33.35,21513.0,32.2901,32.3095,32.1837,32.2804,21513.0
2023-09-26 10:00:00,33.36,33.47,33.28,33.29,43592.0,32.2901,32.3966,32.2127,32.2224,43592.0
2023-09-26 10:10:00,33.3,33.31,33.23,33.28,46935.0,32.232,32.2417,32.1643,32.2127,46935.0
2023-09-26 10:20:00,33.29,33.35,33.24,33.34,26513.0,32.2224,32.2804,32.174,32.2708,26513.0
2023-09-26 10:30:00,33.35,33.35,33.23,33.28,35520.0,32.2804,32.2804,32.1643,32.2127,35520.0
2023-09-26 10:40:00,33.26,33.3,33.21,33.22,25122.0,32.1933,32.232,32.1449,32.1546,25122.0
2023-09-26 10:50:00,33.22,33.23,33.2,33.2,28957.0,32.1546,32.1643,32.1353,32.1353,28957.0
2023-09-26 11:00:00,33.2,33.2,32.98,33.01,85891.0,32.1353,32.1353,31.9223,31.9514,85891.0
2023-09-26 11:10:00,33.0,33.07,33.0,33.04,24988.0,31.9417,32.0094,31.9417,31.9804,24988.0
2023-09-26 11:20:00,33.04,33.04,32.92,32.94,31620.0,31.9804,31.9804,31.8642,31.8836,31620.0
2023-09-26 11:30:00,32.93,32.95,32.88,32.92,23189.0,31.8739,31.8933,31.8255,31.8642,23189.0
2023-09-26 11:40:00,32.92,32.95,32.9,32.93,21051.0,31.8642,31.8933,31.8449,31.8739,21051.0
2023-09-26 11:50:00,32.93,32.96,32.91,32.96,20591.0,31.8739,31.903,31.8546,31.903,20591.0
2023-09-26 12:00:00,32.97,32.98,32.91,32.96,22321.0,31.9126,31.9223,31.8546,31.903,22321.0
2023-09-26 12:10:00,32.95,33.05,32.95,33.02,25863.0,31.8933,31.9901,31.8933,31.961,25863.0
2023-09-26 12:20:00,33.0,33.02,32.99,33.0,10235.0,31.9417,31.961,31.932,31.9417,10235.0
2023-09-26 12:30:00,33.0,33.0,32.93,32.98,9260.0,31.9417,31.9417,31.8739,31.9223,9260.0
2023-09-26 12:40:00,32.97,32.98,32.93,32.93,8535.0,31.9126,31.9223,31.8739,31.8739,8535.0
2023-09-26 12:50:00,32.93,32.94,32.92,32.92,3600.0,31.8739,31.8836,31.8642,31.8642,3600.0
2023-09-26 13:00:00,32.91,32.94,32.88,32.93,30042.0,31.8546,31.8836,31.8255,31.8739,30042.0
2023-09-26 13:10:00,32.92,32.93,32.9,32.91,14961.0,31.8642,31.8739,31.8449,31.8546,14961.0
2023-09-26 13:20:00,32.91,32.92,32.86,32.87,13791.0,31.8546,31.8642,31.8062,31.8158,13791.0
2023-09-26 13:30:00,32.87,32.88,32.85,32.86,11521.0,31.8158,31.8255,31.7965,31.8062,11521.0
2023-09-26 13:40:00,32.85,32.85,32.8,32.8,23109.0,31.7965,31.7965,31.7481,31.7481,23109.0
2023-09-26 13:50:00,32.81,32.85,32.81,32.85,9266.0,31.7578,31.7965,31.7578,31.7965,9266.0
2023-09-26 14:00:00,32.85,32.85,32.8,32.81,13003.0,31.7965,31.7965,31.7481,31.7578,13003.0
2023-09-26 14:10:00,32.8,32.81,32.75,32.75,49474.0,31.7481,31.7578,31.6997,31.6997,49474.0
2023-09-26 14:20:00,32.75,32.75,32.72,32.72,18398.0,31.6997,31.6997,31.6707,31.6707,18398.0
2023-09-26 14:30:00,32.72,32.75,32.7,32.73,14268.0,31.6707,31.6997,31.6513,31.6803,14268.0
2023-09-26 14:40:00,32.73,32.76,32.72,32.74,22404.0,31.6803,31.7094,31.6707,31.69,22404.0
2023-09-26 14:50:00,32.74,32.76,32.74,32.74,19054.0,31.69,31.7094,31.69,31.69,19054.0
2023-09-26 15:00:00,32.74,32.8,32.74,32.79,34500.0,31.69,31.7481,31.69,31.7384,34500.0
2023-09-26 15:10:00,32.8,32.82,32.78,32.78,15638.0,31.7481,31.7674,31.7287,31.7287,15638.0
2023-09-26 15:20:00,32.78,32.79,32.73,32.74,15160.0,31.7287,31.7384,31.6803,31.69,15160.0
2023-09-26 15:30:00,32.75,32.75,32.71,32.73,12827.0,31.6997,31.6997,31.661,31.6803,12827.0
2023-09-26 15:40:00,32.72,32.73,32.69,32.69,44203.0,31.6707,31.6803,31.6416,31.6416,44203.0
2023-09-26 15:50:00,32.68,32.68,32.59,32.61,202780.0,31.6319,31.6319,31.5448,31.5642,202780.0
2023-09-27 09:30:00,32.5,32.51,32.31,32.33,105748.0,31.4577,31.4674,31.2738,31.2932,105748.0
2023-09-27 09:40:00,32.34,32.37,32.2,32.27,44502.0,31.3028,31.3319,31.1673,31.2351,44502.0
2023-09-27 09:50:00,32.26,32.49,32.26,32.47,64773.0,31.2254,31.448,31.2254,31.4287,64773.0
2023-09-27 10:00:00,32.49,32.55,32.44,32.5,63679.0,31.448,31.5061,31.3996,31.4577,63679.0
2023-09-27 10:10:00,32.5,32.5,32.36,32.43,41458.0,31.4577,31.4577,31.3222,31.39,41458.0
2023-09-27 10:20:00,32.44,32.48,32.4,32.43,29063.0,31.3996,31.4383,31.3609,31.39,29063.0
2023-09-27 10:30:00,32.44,32.44,32.28,32.39,55001.0,31.3996,31.3996,31.2448,31.3512,55001.0
2023-09-27 10:40:00,32.36,32.4,32.27,32.33,23803.0,31.3222,31.3609,31.2351,31.2932,23803.0
2023-09-27 10:50:00,32.31,32.32,32.22,32.22,46764.0,31.2738,31.2835,31.1867,31.1867,46764.0
2023-09-27 11:00:00,32.21,32.28,32.2,32.26,59233.0,31.177,31.2448,31.1673,31.2254,59233.0
2023-09-27 11:10:00,32.26,32.27,32.16,32.17,38354.0,31.2254,31.2351,31.1286,31.1383,38354.0
2023-09-27 11:20:00,32.18,32.18,32.13,32.15,18326.0,31.148,31.148,31.0996,31.1189,18326.0
2023-09-27 11:30:00,32.15,32.19,32.1,32.16,26557.0,31.1189,31.1576,31.0705,31.1286,26557.0
2023-09-27 11:40:00,32.15,32.17,32.1,32.14,38716.0,31.1189,31.1383,31.0705,31.1093,38716.0
2023-09-27 11:50:00,32.15,32.19,32.09,32.11,34716.0,31.1189,31.1576,31.0609,31.0802,34716.0
2023-09-27 12:00:00,32.1,32.1,31.93,31.96,35384.0,31.0705,31.0705,30.906,30.935,35384.0
2023-09-27 12:10:00,31.99,32.01,31.95,31.95,27033.0,30.9641,30.9834,30.9253,30.9253,27033.0
2023-09-27 12:20:00,31.95,31.95,31.89,31.9,23328.0,30.9253,30.9253,30.8673,30.8769,23328.0
2023-09-27 12:30:00,31.89,31.94,31.89,31.92,18744.0,30.8673,30.9157,30.8673,30.8963,18744.0
2023-09-27 12:40:00,31.91,31.97,31.91,31.93,21783.0,30.8866,30.9447,30.8866,30.906,21783.0
2023-09-27 12:50:00,31.93,31.93,31.85,31.86,29578.0,30.906,30.906,30.8286,30.8382,29578.0
2023-09-27 13:00:00,31.87,31.89,31.85,31.87,20348.0,30.8479,30.8673,30.8286,30.8479,20348.0
2023-09-27 13:10:00,31.86,31.86,31.77,31.77,23802.0,30.8382,30.8382,30.7511,30.7511,23802.0
2023-09-27 13:20:00,31.77,31.77,31.7,31.7,21708.0,30.7511,30.7511,30.6834,30.6834,21708.0
2023-09-27 13:30:00,31.7,31.73,31.68,31.7,25274.0,30.6834,30.7124,30.664,30.6834,25274.0
2023-09-27 13:40:00,31.7,31.74,31.66,31.74,19607.0,30.6834,30.7221,30.6446,30.7221,19607.0
2023-09-27 13:50:00,31.75,31.86,31.75,31.86,36371.0,30.7318,30.8382,30.7318,30.8382,36371.0
2023-09-27 14:00:00,31.86,31.87,31.8,31.8,47791.0,30.8382,30.8479,30.7802,30.7802,47791.0
2023-09-27 14:10:00,31.78,31.86,31.77,31.86,25879.0,30.7608,30.8382,30.7511,30.8382,25879.0
2023-09-27 14:20:00,31.86,31.95,31.84,31.95,32874.0,30.8382,30.9253,30.8189,30.9253,32874.0
2023-09-27 14:30:00,31.95,32.16,31.95,32.16,55539.0,30.9253,31.1286,30.9253,31.1286,55539.0
2023-09-27 14:40:00,32.17,32.17,32.08,32.08,35890.0,31.1383,31.1383,31.0512,31.0512,35890.0
2023-09-27 14:50:00,32.07,32.1,32.05,32.09,28368.0,31.0415,31.0705,31.0221,31.0609,28368.0
2023-09-27 15:00:00,32.09,32.16,32.09,32.15,27829.0,31.0609,31.1286,31.0609,31.1189,27829.0
2023-09-27 15:10:00,32.15,32.2,32.15,32.15,171113.0,31.1189,31.1673,31.1189,31.1189,171113.0
2023-09-27 15:20:00,32.15,32.15,32.12,32.12,29990.0,31.1189,31.1189,31.0899,31.0899,29990.0
2023-09-27 15:30:00,32.11,32.12,32.09,32.11,91471.0,31.0802,31.0899,31.0609,31.0802,91471.0
2023-09-27 15:40:00,32.1,32.1,32.02,32.02,56245.0,31.0705,31.0705,30.9931,30.9931,56245.0
2023-09-27 15:50:00,32.02,32.09,32.02,32.07,183509.0,30.9931,31.0609,30.9931,31.0415,183509.0
2023-09-28 09:30:00,32.09,32.26,31.94,32.15,94543.0,31.0609,31.2254,30.9157,31.1189,94543.0
2023-09-28 09:40:00,32.15,32.2,31.85,31.89,48913.0,31.1189,31.1673,30.8286,30.8673,48913.0
2023-09-28 09:50:00,31.9,32.07,31.89,32.04,27195.0,30.8769,31.0415,30.8673,31.0125,27195.0
2023-09-28 10:00:00,32.04,32.35,32.04,32.31,39599.0,31.0125,31.3125,31.0125,31.2738,39599.0
2023-09-28 10:10:00,32.28,32.34,32.06,32.14,45746.0,31.2448,31.3028,31.0318,31.1093,45746.0
2023-09-28 10:20:00,32.15,32.19,32.02,32.09,32284.0,31.1189,31.1576,30.9931,31.0609,32284.0
2023-09-28 10:30:00,32.08,32.08,31.97,31.98,32884.0,31.0512,31.0512,30.9447,30.9544,32884.0
2023-09-28 10:40:00,31.96,32.06,31.94,31.97,52684.0,30.935,31.0318,30.9157,30.9447,52684.0
2023-09-28 10:50:00,31.98,32.03,31.9,31.91,38014.0,30.9544,31.0028,30.8769,30.8866,38014.0
2023-09-28 11:00:00,31.9,31.9,31.81,31.81,23141.0,30.8769,30.8769,30.7898,30.7898,23141.0
2023-09-28 11:10:00,31.81,31.83,31.75,31.77,21623.0,30.7898,30.8092,30.7318,30.7511,21623.0
2023-09-28 11:20:00,31.76,31.95,31.75,31.92,35293.0,30.7414,30.9253,30.7318,30.8963,35293.0
2023-09-28 11:30:00,31.93,31.96,31.9,31.94,107759.0,30.906,30.935,30.8769,30.9157,107759.0
2023-09-28 11:40:00,31.95,32.08,31.91,32.01,65899.0,30.9253,31.0512,30.8866,30.9834,65899.0
2023-09-28 11:50:00,32.0,32.11,32.0,32.09,59735.0,30.9737,31.0802,30.9737,31.0609,59735.0
2023-09-28 12:00:00,32.08,32.08,31.98,32.06,48099.0,31.0512,31.0512,30.9544,31.0318,48099.0
2023-09-28 12:10:00,32.06,32.06,32.01,32.04,26344.0,31.0318,31.0318,30.9834,31.0125,26344.0
2023-09-28 12:20:00,32.07,32.13,32.04,32.12,35124.0,31.0415,31.0996,31.0125,31.0899,35124.0
2023-09-28 12:30:00,32.13,32.16,32.12,32.15,23741.0,31.0996,31.1286,31.0899,31.1189,23741.0
2023-09-28 12:40:00,32.15,32.17,32.08,32.08,16025.0,31.1189,31.1383,31.0512,31.0512,16025.0
2023-09-28 12:50:00,32.06,32.11,32.04,32.04,13978.0,31.0318,31.0802,31.0125,31.0125,13978.0
2023-09-28 13:00:00,32.02,32.05,31.98,32.03,24287.0,30.9931,31.0221,30.9544,31.0028,24287.0
2023-09-28 13:10:00,32.03,32.07,32.03,32.05,8147.0,31.0028,31.0415,31.0028,31.0221,8147.0
2023-09-28 13:20:00,32.06,32.07,31.97,31.97,10383.0,31.0318,31.0415,30.9447,30.9447,10383.0
2023-09-28 13:30:00,31.96,32.07,31.95,32.07,7942.0,30.935,31.0415,30.9253,31.0415,7942.0
2023-09-28 13:40:00,32.04,32.05,32.01,32.04,12045.0,31.0125,31.0221,30.9834,31.0125,12045.0
2023-09-28 13:50:00,32.04,32.05,32.01,32.05,13113.0,31.0125,31.0221,30.9834,31.0221,13113.0
2023-09-28 14:00:00,32.07,32.12,32.05,32.12,16212.0,31.0415,31.0899,31.0221,31.0899,16212.0
2023-09-28 14:10:00,32.12,32.18,32.1,32.18,24663.0,31.0899,31.148,31.0705,31.148,24663.0
2023-09-28 14:20:00,32.18,32.25,32.17,32.23,28527.0,31.148,31.2157,31.1383,31.1964,28527.0
2023-09-28 14:30:00,32.24,32.24,32.12,32.15,23492.0,31.206,31.206,31.0899,31.1189,23492.0
2023-09-28 14:40:00,32.16,32.21,32.16,32.17,21330.0,31.1286,31.177,31.1286,31.1383,21330.0
2023-09-28 14:50:00,32.17,32.23,32.16,32.23,27457.0,31.1383,31.1964,31.1286,31.1964,27457.0
2023-09-28 15:00:00,32.23,32.23,32.2,32.21,20793.0,31.1964,31.1964,31.1673,31.177,20793.0
2023-09-28 15:10:00,32.22,32.27,32.2,32.27,21350.0,31.1867,31.2351,31.1673,31.2351,21350.0
2023-09-28 15:20:00,32.27,32.3,32.26,32.28,15906.0,31.2351,31.2641,31.2254,31.2448,15906.0
2023-09-28 15:30:00,32.28,32.28,32.19,32.19,23495.0,31.2448,31.2448,31.1576,31.1576,23495.0
2023-09-28 15:40:00,32.2,32.27,32.2,32.26,29074.0,31.1673,31.2351,31.1673,31.2254,29074.0
2023-09-28 15:50:00,32.26,32.38,32.2,32.37,241956.0,31.2254,31.3416,31.1673,31.3319,241956.0
2023-09-29 09:30:00,32.93,33.2,32.92,32.99,178472.0,31.8739,32.1353,31.8642,31.932,178472.0
2023-09-29 09:40:00,32.99,33.08,32.87,32.87,141526.0,31.932,32.0191,31.8158,31.8158,141526.0
2023-09-29 09:50:00,32.86,32.99,32.83,32.97,42265.0,31.8062,31.932,31.7771,31.9126,42265.0
2023-09-29 10:00:00,32.94,32.99,32.55,32.59,153044.0,31.8836,31.932,31.5061,31.5448,153044.0
2023-09-29 10:10:00,32.59,32.63,32.53,32.57,56157.0,31.5448,31.5835,31.4867,31.5255,56157.0
2023-09-29 10:20:00,32.57,32.61,32.36,32.46,85946.0,31.5255,31.5642,31.3222,31.419,85946.0
2023-09-29 10:30:00,32.47,32.53,32.44,32.52,36190.0,31.4287,31.4867,31.3996,31.4771,36190.0
2023-09-29 10:40:00,32.51,32.59,32.5,32.52,19264.0,31.4674,31.5448,31.4577,31.4771,19264.0
2023-09-29 10:50:00,32.51,32.6,32.48,32.52,26840.0,31.4674,31.5545,31.4383,31.4771,26840.0
2023-09-29 11:00:00,32.51,32.51,32.35,32.39,42745.0,31.4674,31.4674,31.3125,31.3512,42745.0
2023-09-29 11:10:00,32.39,32.45,32.37,32.38,22101.0,31.3512,31.4093,31.3319,31.3416,22101.0
2023-09-29 11:20:00,32.37,32.44,32.33,32.33,34202.0,31.3319,31.3996,31.2932,31.2932,34202.0
2023-09-29 11:30:00,32.33,32.35,32.19,32.2,40407.0,31.2932,31.3125,31.1576,31.1673,40407.0
2023-09-29 11:40:00,32.2,32.25,32.19,32.24,35081.0,31.1673,31.2157,31.1576,31.206,35081.0
2023-09-29 11:50:00,32.23,32.34,32.22,32.32,19233.0,31.1964,31.3028,31.1867,31.2835,19233.0
2023-09-29 12:00:00,32.33,32.35,32.29,32.32,16050.0,31.2932,31.3125,31.2544,31.2835,16050.0
2023-09-29 12:10:00,32.3,32.31,32.24,32.3,7815.0,31.2641,31.2738,31.206,31.2641,7815.0
2023-09-29 12:20:00,32.31,32.36,32.29,32.35,16469.0,31.2738,31.3222,31.2544,31.3125,16469.0
2023-09-29 12:30:00,32.35,32.37,32.31,32.34,11336.0,31.3125,31.3319,31.2738,31.3028,11336.0
2023-09-29 12:40:00,32.34,32.36,32.27,32.27,9168.0,31.3028,31.3222,31.2351,31.2351,9168.0
2023-09-29 12:50:00,32.26,32.26,32.24,32.24,12655.0,31.2254,31.2254,31.206,31.206,12655.0
2023-09-29 13:00:00,32.23,32.23,32.12,32.12,25546.0,31.1964,31.1964,31.0899,31.0899,25546.0
2023-09-29 13:10:00,32.12,32.14,32.02,32.05,21116.0,31.0899,31.1093,30.9931,31.0221,21116.0
2023-09-29 13:20:00,32.06,32.1,32.06,32.09,12826.0,31.0318,31.0705,31.0318,31.0609,12826.0
2023-09-29 13:30:00,32.09,32.15,32.09,32.12,18492.0,31.0609,31.1189,31.0609,31.0899,18492.0
2023-09-29 13:40:00,32.11,32.14,32.1,32.1,4812.0,31.0802,31.1093,31.0705,31.0705,4812.0
2023-09-29 13:50:00,32.09,32.12,32.07,32.07,10417.0,31.0609,31.0899,31.0415,31.0415,10417.0
2023-09-29 14:00:00,32.07,32.1,32.05,32.05,26098.0,31.0415,31.0705,31.0221,31.0221,26098.0
2023-09-29 14:10:00,32.06,32.08,31.99,32.0,45751.0,31.0318,31.0512,30.9641,30.9737,45751.0
2023-09-29 14:20:00,32.0,32.01,31.89,31.89,59907.0,30.9737,30.9834,30.8673,30.8673,59907.0
2023-09-29 14:30:00,31.89,31.94,31.89,31.94,26506.0,30.8673,30.9157,30.8673,30.9157,26506.0
2023-09-29 14:40:00,31.94,32.03,31.94,32.03,21263.0,30.9157,31.0028,30.9157,31.0028,21263.0
2023-09-29 14:50:00,32.03,32.14,32.01,32.14,23963.0,31.0028,31.1093,30.9834,31.1093,23963.0
2023-09-29 15:00:00,32.15,32.23,32.13,32.22,85555.0,31.1189,31.1964,31.0996,31.1867,85555.0
2023-09-29 15:10:00,32.22,32.3,32.22,32.24,30177.0,31.1867,31.2641,31.1867,31.206,30177.0
2023-09-29 15:20:00,32.23,32.24,32.19,32.23,20650.0,31.1964,31.206,31.1576,31.1964,20650.0
2023-09-29 15:30:00,32.23,32.25,32.2,32.22,31822.0,31.1964,31.2157,31.1673,31.1867,31822.0
2023-09-29 15:40:00,32.22,32.23,32.2,32.21,46784.0,31.1867,31.1964,31.1673,31.177,46784.0
2023-09-29 15:50:00,32.2,32.24,32.16,32.23,148169.0,31.1673,31.206,31.1286,31.1964,148169.0
2023-10-02 09:30:00,31.92,31.92,31.44,31.48,177384.0,30.8963,30.8963,30.4317,30.4704,177384.0
2023-10-02 09:40:00,31.46,31.68,31.44,31.65,72005.0,30.4511,30.664,30.4317,30.635,72005.0
2023-10-02 09:50:00,31.64,31.65,31.51,31.55,36820.0,30.6253,30.635,30.4995,30.5382,36820.0
2023-10-02 10:00:00,31.55,31.82,31.43,31.47,117199.0,30.5382,30.7995,30.422,30.4607,117199.0
2023-10-02 10:10:00,31.46,31.55,31.38,31.38,61704.0,30.4511,30.5382,30.3736,30.3736,61704.0
2023-10-02 10:20:00,31.36,31.44,31.3,31.3,55146.0,30.3543,30.4317,30.2962,30.2962,55146.0
2023-10-02 10:30:00,31.3,31.41,31.26,31.31,53493.0,30.2962,30.4027,30.2575,30.3059,53493.0
2023-10-02 10:40:00,31.32,31.35,31.2,31.22,68984.0,30.3155,30.3446,30.1994,30.2188,68984.0
2023-10-02 10:50:00,31.21,31.25,31.16,31.18,42237.0,30.2091,30.2478,30.1607,30.18,42237.0
2023-10-02 11:00:00,31.18,31.24,31.1,31.14,24917.0,30.18,30.2381,30.1026,30.1413,24917.0
2023-10-02 11:10:00,31.12,31.23,31.11,31.17,37497.0,30.122,30.2284,30.1123,30.1704,37497.0
2023-10-02 11:20:00,31.16,31.35,31.16,31.34,28011.0,30.1607,30.3446,30.1607,30.3349,28011.0
2023-10-02 11:30:00,31.34,31.37,31.18,31.22,23673.0,30.3349,30.3639,30.18,30.2188,23673.0
2023-10-02 11:40:00,31.2,31.21,31.15,31.18,22708.0,30.1994,30.2091,30.151,30.18,22708.0
2023-10-02 11:50:00,31.17,31.25,31.16,31.21,52128.0,30.1704,30.2478,30.1607,30.2091,52128.0
2023-10-02 12:00:00,31.21,31.22,31.14,31.15,41666.0,30.2091,30.2188,30.1413,30.151,41666.0
2023-10-02 12:10:00,31.16,31.17,31.12,31.16,25640.0,30.1607,30.1704,30.122,30.1607,25640.0
2023-10-02 12:20:00,31.16,31.17,31.12,31.13,24364.0,30.1607,30.1704,30.122,30.1316,24364.0
2023-10-02 12:30:00,31.12,31.12,31.01,31.07,25715.0,30.122,30.122,30.0155,30.0736,25715.0
2023-10-02 12:40:00,31.08,31.1,31.02,31.02,18912.0,30.0832,30.1026,30.0252,30.0252,18912.0
2023-10-02 12:50:00,31.03,31.05,31.01,31.01,17083.0,30.0348,30.0542,30.0155,30.0155,17083.0
2023-10-02 13:00:00,31.01,31.02,30.96,30.99,36428.0,30.0155,30.0252,29.9671,29.9961,36428.0
2023-10-02 13:10:00,31.01,31.04,30.93,31.04,42089.0,30.0155,30.0445,29.9381,30.0445,42089.0
2023-10-02 13:20:00,31.04,31.08,31.0,31.02,16981.0,30.0445,30.0832,30.0058,30.0252,16981.0
2023-10-02 13:30:00,31.03,31.06,30.97,30.97,33551.0,30.0348,30.0639,29.9768,29.9768,33551.0
2023-10-02 13:40:00,30.96,30.99,30.95,30.98,35764.0,29.9671,29.9961,29.9574,29.9865,35764.0
2023-10-02 13:50:00,30.98,31.03,30.98,30.98,31501.0,29.9865,30.0348,29.9865,29.9865,31501.0
2023-10-02 14:00:00,30.98,31.03,30.93,31.03,43981.0,29.9865,30.0348,29.9381,30.0348,43981.0
2023-10-02 14:10:00,31.04,31.1,31.0,31.01,25068.0,30.0445,30.1026,30.0058,30.0155,25068.0
2023-10-02 14:20:00,31.0,31.0,30.95,30.97,21253.0,30.0058,30.0058,29.9574,29.9768,21253.0
2023-10-02 14:30:00,30.98,30.99,30.93,30.93,23981.0,29.9865,29.9961,29.9381,29.9381,23981.0
2023-10-02 14:40:00,30.92,30.96,30.92,30.95,19761.0,29.9284,29.9671,29.9284,29.9574,19761.0
2023-10-02 14:50:00,30.96,30.99,30.96,30.97,24300.0,29.9671,29.9961,29.9671,29.9768,24300.0
2023-10-02 15:00:00,30.96,31.0,30.93,30.98,28183.0,29.9671,30.0058,29.9381,29.9865,28183.0
2023-10-02 15:10:00,30.98,30.99,30.95,30.98,33529.0,29.9865,29.9961,29.9574,29.9865,33529.0
2023-10-02 15:20:00,30.98,31.02,30.96,30.98,34035.0,29.9865,30.0252,29.9671,29.9865,34035.0
2023-10-02 15:30:00,30.98,31.05,30.96,31.05,57583.0,29.9865,30.0542,29.9671,30.0542,57583.0
2023-10-02 15:40:00,31.04,31.06,31.0,31.05,40748.0,30.0445,30.0639,30.0058,30.0542,40748.0
2023-10-02 15:50:00,31.04,31.07,31.02,31.05,183795.0,30.0445,30.0736,30.0252,30.0542,183795.0
2023-10-03 09:30:00,30.94,30.98,30.75,30.98,161467.0,29.9477,29.9865,29.7638,29.9865,161467.0
2023-10-03 09:40:00,30.96,31.23,30.94,31.14,74518.0,29.9671,30.2284,29.9477,30.1413,74518.0
2023-10-03 09:50:00,31.13,31.22,31.02,31.04,53937.0,30.1316,30.2188,30.0252,30.0445,53937.0
2023-10-03 10:00:00,31.05,31.05,30.57,30.59,316435.0,30.0542,30.0542,29.5896,29.609,316435.0
2023-10-03 10:10:00,30.6,31.04,30.6,30.89,135370.0,29.6186,30.0445,29.6186,29.8993,135370.0
2023-10-03 10:20:00,30.89,31.09,30.88,30.97,74258.0,29.8993,30.0929,29.8897,29.9768,74258.0
2023-10-03 10:30:00,30.96,31.32,30.93,31.22,48750.0,29.9671,30.3155,29.9381,30.2188,48750.0
2023-10-03 10:40:00,31.18,31.3,31.11,31.14,43977.0,30.18,30.2962,30.1123,30.1413,43977.0
2023-10-03 10:50:00,31.13,31.13,31.01,31.04,45874.0,30.1316,30.1316,30.0155,30.0445,45874.0
2023-10-03 11:00:00,31.05,31.21,30.99,31.16,50887.0,30.0542,30.2091,29.9961,30.1607,50887.0
2023-10-03 11:10:00,31.16,31.16,30.97,31.07,39014.0,30.1607,30.1607,29.9768,30.0736,39014.0
2023-10-03 11:20:00,31.07,31.11,31.01,31.06,25175.0,30.0736,30.1123,30.0155,30.0639,25175.0
2023-10-03 11:30:00,31.05,31.1,30.98,31.04,30202.0,30.0542,30.1026,29.9865,30.0445,30202.0
2023-10-03 11:40:00,31.05,31.16,31.04,31.08,36254.0,30.0542,30.1607,30.0445,30.0832,36254.0
2023-10-03 11:50:00,31.08,31.18,31.07,31.16,25077.0,30.0832,30.18,30.0736,30.1607,25077.0
2023-10-03 12:00:00,31.17,31.35,31.17,31.27,47412.0,30.1704,30.3446,30.1704,30.2672,47412.0
2023-10-03 12:10:00,31.27,31.3,31.2,31.3,21988.0,30.2672,30.2962,30.1994,30.2962,21988.0
2023-10-03 12:20:00,31.31,31.35,31.25,31.32,22962.0,30.3059,30.3446,30.2478,30.3155,22962.0
2023-10-03 12:30:00,31.35,31.4,31.31,31.32,24524.0,30.3446,30.393,30.3059,30.3155,24524.0
2023-10-03 12:40:00,31.31,31.32,31.18,31.18,29537.0,30.3059,30.3155,30.18,30.18,29537.0
2023-10-03 12:50:00,31.17,31.17,31.12,31.14,36464.0,30.1704,30.1704,30.122,30.1413,36464.0
2023-10-03 13:00:00,31.15,31.21,31.14,31.14,22644.0,30.151,30.2091,30.1413,30.1413,22644.0
2023-10-03 13:10:00,31.14,31.2,31.09,31.2,28360.0,30.1413,30.1994,30.0929,30.1994,28360.0
2023-10-03 13:20:00,31.2,31.25,31.19,31.25,21709.0,30.1994,30.2478,30.1897,30.2478,21709.0
2023-10-03 13:30:00,31.26,31.26,31.18,31.19,13541.0,30.2575,30.2575,30.18,30.1897,13541.0
2023-10-03 13:40:00,31.19,31.26,31.19,31.19,18894.0,30.1897,30.2575,30.1897,30.1897,18894.0
2023-10-03 13:50:00,31.19,31.19,31.08,31.11,19369.0,30.1897,30.1897,30.0832,30.1123,19369.0
2023-10-03 14:00:00,31.11,31.13,31.01,31.01,28224.0,30.1123,30.1316,30.0155,30.0155,28224.0
2023-10-03 14:10:00,31.02,31.08,31.01,31.08,18478.0,30.0252,30.0832,30.0155,30.0832,18478.0
2023-10-03 14:20:00,31.08,31.11,31.07,31.09,17629.0,30.0832,30.1123,30.0736,30.0929,17629.0
2023-10-03 14:30:00,31.09,31.18,31.09,31.18,29939.0,30.0929,30.18,30.0929,30.18,29939.0
2023-10-03 14:40:00,31.18,31.24,31.16,31.21,28204.0,30.18,30.2381,30.1607,30.2091,28204.0
2023-10-03 14:50:00,31.24,31.26,31.21,31.21,14442.0,30.2381,30.2575,30.2091,30.2091,14442.0
2023-10-03 15:00:00,31.22,31.27,31.21,31.25,21289.0,30.2188,30.2672,30.2091,30.2478,21289.0
2023-10-03 15:10:00,31.25,31.27,31.23,31.24,21904.0,30.2478,30.2672,30.2284,30.2381,21904.0
2023-10-03 15:20:00,31.24,31.3,31.24,31.25,11506.0,30.2381,30.2962,30.2381,30.2478,11506.0
2023-10-03 15:30:00,31.25,31.25,31.18,31.19,26540.0,30.2478,30.2478,30.18,30.1897,26540.0
2023-10-03 15:40:00,31.2,31.21,31.16,31.16,44882.0,30.1994,30.2091,30.1607,30.1607,44882.0
2023-10-03 15:50:00,31.16,31.19,31.14,31.15,53568.0,30.1607,30.1897,30.1413,30.151,53568.0
2023-10-04 09:30:00,31.29,31.29,30.92,31.03,105801.0,30.2865,30.2865,29.9284,30.0348,105801.0
2023-10-04 09:40:00,31.06,31.08,30.79,30.81,42818.0,30.0639,30.0832,29.8025,29.8219,42818.0
2023-10-04 09:50:00,30.8,30.95,30.76,30.85,41416.0,29.8122,29.9574,29.7735,29.8606,41416.0
2023-10-04 10:00:00,30.84,30.95,30.65,30.7,118179.0,29.8509,29.9574,29.667,29.7154,118179.0
2023-10-04 10:10:00,30.71,30.78,30.6,30.65,55318.0,29.7251,29.7929,29.6186,29.667,55318.0
2023-10-04 10:20:00,30.66,30.7,30.6,30.63,39717.0,29.6767,29.7154,29.6186,29.6477,39717.0
2023-10-04 10:30:00,30.63,30.75,30.61,30.72,38497.0,29.6477,29.7638,29.6283,29.7348,38497.0
2023-10-04 10:40:00,30.71,30.79,30.6,30.62,31579.0,29.7251,29.8025,29.6186,29.638,31579.0
2023-10-04 10:50:00,30.59,30.66,30.55,30.57,31741.0,29.609,29.6767,29.5702,29.5896,31741.0
2023-10-04 11:00:00,30.56,30.78,30.51,30.76,45439.0,29.5799,29.7929,29.5315,29.7735,45439.0
2023-10-04 11:10:00,30.77,30.9,30.74,30.86,44535.0,29.7832,29.909,29.7542,29.8703,44535.0
2023-10-04 11:20:00,30.88,30.89,30.79,30.86,32776.0,29.8897,29.8993,29.8025,29.8703,32776.0
2023-10-04 11:30:00,30.86,30.88,30.76,30.77,20045.0,29.8703,29.8897,29.7735,29.7832,20045.0
2023-10-04 11:40:00,30.76,30.88,30.72,30.85,36315.0,29.7735,29.8897,29.7348,29.8606,36315.0
2023-10-04 11:50:00,30.83,30.86,30.8,30.82,18693.0,29.8413,29.8703,29.8122,29.8316,18693.0
2023-10-04 12:00:00,30.83,30.83,30.74,30.75,16497.0,29.8413,29.8413,29.7542,29.7638,16497.0
2023-10-04 12:10:00,30.76,30.83,30.75,30.8,22663.0,29.7735,29.8413,29.7638,29.8122,22663.0
2023-10-04 12:20:00,30.81,30.81,30.75,30.76,14318.0,29.8219,29.8219,29.7638,29.7735,14318.0
2023-10-04 12:30:00,30.76,30.8,30.72,30.77,35010.0,29.7735,29.8122,29.7348,29.7832,35010.0
2023-10-04 12:40:00,30.78,30.8,30.72,30.77,17899.0,29.7929,29.8122,29.7348,29.7832,17899.0
2023-10-04 12:50:00,30.76,30.76,30.68,30.69,13084.0,29.7735,29.7735,29.6961,29.7058,13084.0
2023-10-04 13:00:00,30.68,30.69,30.63,30.66,14652.0,29.6961,29.7058,29.6477,29.6767,14652.0
2023-10-04 13:10:00,30.66,30.68,30.64,30.67,10355.0,29.6767,29.6961,29.6574,29.6864,10355.0
2023-10-04 13:20:00,30.68,30.7,30.57,30.57,27532.0,29.6961,29.7154,29.5896,29.5896,27532.0
2023-10-04 13:30:00,30.57,30.58,30.53,30.55,16741.0,29.5896,29.5993,29.5509,29.5702,16741.0
2023-10-04 13:40:00,30.55,30.61,30.55,30.61,24150.0,29.5702,29.6283,29.5702,29.6283,24150.0
2023-10-04 13:50:00,30.6,30.6,30.48,30.5,47225.0,29.6186,29.6186,29.5025,29.5218,47225.0
2023-10-04 14:00:00,30.5,30.52,30.46,30.5,19709.0,29.5218,29.5412,29.4831,29.5218,19709.0
2023-10-04 14:10:00,30.5,30.57,30.5,30.57,44912.0,29.5218,29.5896,29.5218,29.5896,44912.0
2023-10-04 14:20:00,30.57,30.57,30.51,30.55,23191.0,29.5896,29.5896,29.5315,29.5702,23191.0
2023-10-04 14:30:00,30.55,30.59,30.53,30.55,30749.0,29.5702,29.609,29.5509,29.5702,30749.0
2023-10-04 14:40:00,30.55,30.58,30.53,30.56,30644.0,29.5702,29.5993,29.5509,29.5799,30644.0
2023-10-04 14:50:00,30.54,30.59,30.52,30.59,31559.0,29.5606,29.609,29.5412,29.609,31559.0
2023-10-04 15:00:00,30.59,30.64,30.59,30.64,25641.0,29.609,29.6574,29.609,29.6574,25641.0
2023-10-04 15:10:00,30.65,30.74,30.65,30.71,28473.0,29.667,29.7542,29.667,29.7251,28473.0
2023-10-04 15:20:00,30.71,30.75,30.71,30.72,28665.0,29.7251,29.7638,29.7251,29.7348,28665.0
2023-10-04 15:30:00,30.72,30.85,30.72,30.82,94703.0,29.7348,29.8606,29.7348,29.8316,94703.0
2023-10-04 15:40:00,30.82,30.84,30.77,30.79,40865.0,29.8316,29.8509,29.7832,29.8025,40865.0
2023-10-04 15:50:00,30.79,30.82,30.76,30.81,126167.0,29.8025,29.8316,29.7735,29.8219,126167.0
2023-10-05 09:30:00,30.81,31.04,30.73,30.95,99928.0,29.8219,30.0445,29.7445,29.9574,99928.0
2023-10-05 09:40:00,30.93,31.07,30.89,30.95,38328.0,29.9381,30.0736,29.8993,29.9574,38328.0
2023-10-05 09:50:00,30.93,31.05,30.92,31.0,31509.0,29.9381,30.0542,29.9284,30.0058,31509.0
2023-10-05 10:00:00,31.0,31.0,30.75,30.77,37029.0,30.0058,30.0058,29.7638,29.7832,37029.0
2023-10-05 10:10:00,30.76,30.93,30.73,30.9,27232.0,29.7735,29.9381,29.7445,29.909,27232.0
2023-10-05 10:20:00,30.93,30.95,30.8,30.88,49139.0,29.9381,29.9574,29.8122,29.8897,49139.0
2023-10-05 10:30:00,30.86,30.86,30.7,30.7,36208.0,29.8703,29.8703,29.7154,29.7154,36208.0
2023-10-05 10:40:00,30.7,30.78,30.67,30.78,30519.0,29.7154,29.7929,29.6864,29.7929,30519.0
2023-10-05 10:50:00,30.78,30.89,30.76,30.84,43043.0,29.7929,29.8993,29.7735,29.8509,43043.0
2023-10-05 11:00:00,30.84,30.84,30.71,30.73,46453.0,29.8509,29.8509,29.7251,29.7445,46453.0
2023-10-05 11:10:00,30.74,30.86,30.74,30.78,32336.0,29.7542,29.8703,29.7542,29.7929,32336.0
2023-10-05 11:20:00,30.77,30.86,30.71,30.72,22058.0,29.7832,29.8703,29.7251,29.7348,22058.0
2023-10-05 11:30:00,30.73,30.82,30.72,30.77,12229.0,29.7445,29.8316,29.7348,29.7832,12229.0
2023-10-05 11:40:00,30.78,30.83,30.68,30.68,18296.0,29.7929,29.8413,29.6961,29.6961,18296.0
2023-10-05 11:50:00,30.66,30.73,30.65,30.7,19048.0,29.6767,29.7445,29.667,29.7154,19048.0
2023-10-05 12:00:00,30.69,30.75,30.64,30.75,28251.0,29.7058,29.7638,29.6574,29.7638,28251.0
2023-10-05 12:10:00,30.73,30.78,30.71,30.73,22907.0,29.7445,29.7929,29.7251,29.7445,22907.0
2023-10-05 12:20:00,30.72,30.79,30.72,30.79,16637.0,29.7348,29.8025,29.7348,29.8025,16637.0
2023-10-05 12:30:00,30.79,30.81,30.78,30.78,12865.0,29.8025,29.8219,29.7929,29.7929,12865.0
2023-10-05 12:40:00,30.77,30.77,30.7,30.7,17994.0,29.7832,29.7832,29.7154,29.7154,17994.0
2023-10-05 12:50:00,30.7,30.78,30.7,30.78,27389.0,29.7154,29.7929,29.7154,29.7929,27389.0
2023-10-05 13:00:00,30.78,30.78,30.69,30.69,34080.0,29.7929,29.7929,29.7058,29.7058,34080.0
2023-10-05 13:10:00,30.69,30.74,30.69,30.74,13242.0,29.7058,29.7542,29.7058,29.7542,13242.0
2023-10-05 13:20:00,30.74,30.78,30.74,30.77,14420.0,29.7542,29.7929,29.7542,29.7832,14420.0
2023-10-05 13:30:00,30.79,30.87,30.75,30.83,24283.0,29.8025,29.88,29.7638,29.8413,24283.0
2023-10-05 13:40:00,30.83,30.84,30.83,30.84,15782.0,29.8413,29.8509,29.8413,29.8509,15782.0
2023-10-05 13:50:00,30.85,30.88,30.84,30.88,9946.0,29.8606,29.8897,29.8509,29.8897,9946.0
2023-10-05 14:00:00,30.88,30.96,30.88,30.89,22524.0,29.8897,29.9671,29.8897,29.8993,22524.0
2023-10-05 14:10:00,30.89,30.99,30.89,30.97,27401.0,29.8993,29.9961,29.8993,29.9768,27401.0
2023-10-05 14:20:00,30.98,30.99,30.95,30.97,6342.0,29.9865,29.9961,29.9574,29.9768,6342.0
2023-10-05 14:30:00,30.99,31.03,30.99,31.03,20023.0,29.9961,30.0348,29.9961,30.0348,20023.0
2023-10-05 14:40:00,31.06,31.06,31.0,31.02,30002.0,30.0639,30.0639,30.0058,30.0252,30002.0
2023-10-05 14:50:00,31.03,31.03,31.0,31.03,11185.0,30.0348,30.0348,30.0058,30.0348,11185.0
2023-10-05 15:00:00,31.04,31.06,31.04,31.05,24338.0,30.0445,30.0639,30.0445,30.0542,24338.0
2023-10-05 15:10:00,31.05,31.05,31.01,31.02,40634.0,30.0542,30.0542,30.0155,30.0252,40634.0
2023-10-05 15:20:00,31.03,31.04,30.99,31.04,14715.0,30.0348,30.0445,29.9961,30.0445,14715.0
2023-10-05 15:30:00,31.05,31.07,31.03,31.07,10840.0,30.0542,30.0736,30.0348,30.0736,10840.0
2023-10-05 15:40:00,31.07,31.11,31.07,31.1,38382.0,30.0736,30.1123,30.0736,30.1026,38382.0
2023-10-05 15:50:00,31.11,31.16,31.11,31.16,133079.0,30.1123,30.1607,30.1123,30.1607,133079.0
2023-10-06 09:30:00,31.31,31.45,31.22,31.3,98292.0,30.3059,30.4414,30.2188,30.2962,98292.0
2023-10-06 09:40:00,31.28,31.28,30.98,30.98,44751.0,30.2768,30.2768,29.9865,29.9865,44751.0
2023-10-06 09:50:00,30.96,31.15,30.96,31.09,41100.0,29.9671,30.151,29.9671,30.0929,41100.0
2023-10-06 10:00:00,31.11,31.27,31.09,31.24,39469.0,30.1123,30.2672,30.0929,30.2381,39469.0
2023-10-06 10:10:00,31.22,31.41,31.19,31.29,40327.0,30.2188,30.4027,30.1897,30.2865,40327.0
2023-10-06 10:20:00,31.28,31.42,31.22,31.4,39264.0,30.2768,30.4123,30.2188,30.393,39264.0
2023-10-06 10:30:00,31.45,31.54,31.32,31.45,58968.0,30.4414,30.5285,30.3155,30.4414,58968.0
2023-10-06 10:40:00,31.45,31.47,31.28,31.28,50403.0,30.4414,30.4607,30.2768,30.2768,50403.0
2023-10-06 10:50:00,31.28,31.3,31.19,31.25,30868.0,30.2768,30.2962,30.1897,30.2478,30868.0
2023-10-06 11:00:00,31.24,31.39,31.23,31.36,39180.0,30.2381,30.3833,30.2284,30.3543,39180.0
2023-10-06 11:10:00,31.39,31.51,31.35,31.44,26260.0,30.3833,30.4995,30.3446,30.4317,26260.0
2023-10-06 11:20:00,31.45,31.72,31.45,31.66,46220.0,30.4414,30.7027,30.4414,30.6446,46220.0
2023-10-06 11:30:00,31.66,31.75,31.65,31.73,46029.0,30.6446,30.7318,30.635,30.7124,46029.0
2023-10-06 11:40:00,31.71,31.85,31.71,31.85,32840.0,30.693,30.8286,30.693,30.8286,32840.0
2023-10-06 11:50:00,31.85,31.88,31.77,31.82,27719.0,30.8286,30.8576,30.7511,30.7995,27719.0
2023-10-06 12:00:00,31.8,31.81,31.74,31.8,23204.0,30.7802,30.7898,30.7221,30.7802,23204.0
2023-10-06 12:10:00,31.81,31.83,31.72,31.76,22413.0,30.7898,30.8092,30.7027,30.7414,22413.0
2023-10-06 12:20:00,31.77,31.8,31.71,31.77,19457.0,30.7511,30.7802,30.693,30.7511,19457.0
2023-10-06 12:30:00,31.79,31.79,31.72,31.75,25539.0,30.7705,30.7705,30.7027,30.7318,25539.0
2023-10-06 12:40:00,31.75,31.86,31.75,31.82,13586.0,30.7318,30.8382,30.7318,30.7995,13586.0
2023-10-06 12:50:00,31.84,31.85,31.74,31.75,19925.0,30.8189,30.8286,30.7221,30.7318,19925.0
2023-10-06 13:00:00,31.75,31.8,31.75,31.76,12244.0,30.7318,30.7802,30.7318,30.7414,12244.0
2023-10-06 13:10:00,31.76,31.86,31.76,31.83,15423.0,30.7414,30.8382,30.7414,30.8092,15423.0
2023-10-06 13:20:00,31.83,31.88,31.83,31.88,13299.0,30.8092,30.8576,30.8092,30.8576,13299.0
2023-10-06 13:30:00,31.88,31.93,31.86,31.93,23539.0,30.8576,30.906,30.8382,30.906,23539.0
2023-10-06 13:40:00,31.95,31.95,31.9,31.92,22904.0,30.9253,30.9253,30.8769,30.8963,22904.0
2023-10-06 13:50:00,31.93,31.96,31.91,31.96,13789.0,30.906,30.935,30.8866,30.935,13789.0
2023-10-06 14:00:00,31.96,32.01,31.92,32.0,48581.0,30.935,30.9834,30.8963,30.9737,48581.0
2023-10-06 14:10:00,32.0,32.05,32.0,32.02,31809.0,30.9737,31.0221,30.9737,30.9931,31809.0
2023-10-06 14:20:00,32.03,32.1,32.02,32.09,20169.0,31.0028,31.0705,30.9931,31.0609,20169.0
2023-10-06 14:30:00,32.09,32.09,32.01,32.06,18384.0,31.0609,31.0609,30.9834,31.0318,18384.0
2023-10-06 14:40:00,32.06,32.07,31.98,31.99,31350.0,31.0318,31.0415,30.9544,30.9641,31350.0
2023-10-06 14:50:00,31.99,31.99,31.89,31.93,50201.0,30.9641,30.9641,30.8673,30.906,50201.0
2023-10-06 15:00:00,31.93,31.98,31.91,31.98,26460.0,30.906,30.9544,30.8866,30.9544,26460.0
2023-10-06 15:10:00,31.99,32.0,31.91,31.93,34224.0,30.9641,30.9737,30.8866,30.906,34224.0
2023-10-06 15:20:00,31.94,32.0,31.94,31.97,13162.0,30.9157,30.9737,30.9157,30.9447,13162.0
2023-10-06 15:30:00,31.97,31.98,31.91,31.93,34643.0,30.9447,30.9544,30.8866,30.906,34643.0
2023-10-06 15:40:00,31.93,31.95,31.88,31.91,37579.0,30.906,30.9253,30.8576,30.8866,37579.0
2023-10-06 15:50:00,31.91,31.93,31.81,31.83,128039.0,30.8866,30.906,30.7898,30.8092,128039.0
2023-10-09 09:30:00,32.37,32.62,32.37,32.44,139481.0,31.3319,31.5739,31.3319,31.3996,139481.0
2023-10-09 09:40:00,32.45,32.54,32.37,32.4,70936.0,31.4093,31.4964,31.3319,31.3609,70936.0
2023-10-09 09:50:00,32.42,32.52,32.39,32.48,42468.0,31.3803,31.4771,31.3512,31.4383,42468.0
2023-10-09 10:00:00,32.48,32.48,32.38,32.4,25175.0,31.4383,31.4383,31.3416,31.3609,25175.0
2023-10-09 10:10:00,32.41,32.49,32.4,32.49,18583.0,31.3706,31.448,31.3609,31.448,18583.0
2023-10-09 10:20:00,32.5,32.6,32.45,32.55,20452.0,31.4577,31.5545,31.4093,31.5061,20452.0
2023-10-09 10:30:00,32.54,32.56,32.52,32.55,14637.0,31.4964,31.5158,31.4771,31.5061,14637.0
2023-10-09 10:40:00,32.55,32.61,32.5,32.51,19180.0,31.5061,31.5642,31.4577,31.4674,19180.0
2023-10-09 10:50:00,32.51,32.54,32.42,32.52,13542.0,31.4674,31.4964,31.3803,31.4771,13542.0
2023-10-09 11:00:00,32.52,32.59,32.46,32.59,38524.0,31.4771,31.5448,31.419,31.5448,38524.0
2023-10-09 11:10:00,32.58,32.63,32.58,32.63,22330.0,31.5351,31.5835,31.5351,31.5835,22330.0
2023-10-09 11:20:00,32.62,32.66,32.58,32.61,50071.0,31.5739,31.6126,31.5351,31.5642,50071.0
2023-10-09 11:30:00,32.62,32.64,32.6,32.63,22559.0,31.5739,31.5932,31.5545,31.5835,22559.0
2023-10-09 11:40:00,32.63,32.63,32.58,32.63,34034.0,31.5835,31.5835,31.5351,31.5835,34034.0
2023-10-09 11:50:00,32.63,32.66,32.6,32.62,25749.0,31.5835,31.6126,31.5545,31.5739,25749.0
2023-10-09 12:00:00,32.62,32.62,32.53,32.53,12223.0,31.5739,31.5739,31.4867,31.4867,12223.0
2023-10-09 12:10:00,32.53,32.53,32.38,32.42,48834.0,31.4867,31.4867,31.3416,31.3803,48834.0
2023-10-09 12:20:00,32.42,32.45,32.4,32.4,17334.0,31.3803,31.4093,31.3609,31.3609,17334.0
2023-10-09 12:30:00,32.4,32.4,32.35,32.35,15684.0,31.3609,31.3609,31.3125,31.3125,15684.0
2023-10-09 12:40:00,32.35,32.35,32.3,32.33,28595.0,31.3125,31.3125,31.2641,31.2932,28595.0
2023-10-09 12:50:00,32.34,32.34,32.3,32.32,20561.0,31.3028,31.3028,31.2641,31.2835,20561.0
2023-10-09 13:00:00,32.32,32.4,32.32,32.39,9820.0,31.2835,31.3609,31.2835,31.3512,9820.0
2023-10-09 13:10:00,32.38,32.41,32.38,32.4,4089.0,31.3416,31.3706,31.3416,31.3609,4089.0
2023-10-09 13:20:00,32.38,32.43,32.38,32.42,11421.0,31.3416,31.39,31.3416,31.3803,11421.0
2023-10-09 13:30:00,32.41,32.6,32.41,32.6,39828.0,31.3706,31.5545,31.3706,31.5545,39828.0
2023-10-09 13:40:00,32.6,32.65,32.6,32.61,19926.0,31.5545,31.6029,31.5545,31.5642,19926.0
2023-10-09 13:50:00,32.61,32.62,32.51,32.51,31753.0,31.5642,31.5739,31.4674,31.4674,31753.0
2023-10-09 14:00:00,32.51,32.55,32.48,32.54,15902.0,31.4674,31.5061,31.4383,31.4964,15902.0
2023-10-09 14:10:00,32.54,32.56,32.54,32.55,4595.0,31.4964,31.5158,31.4964,31.5061,4595.0
2023-10-09 14:20:00,32.54,32.56,32.54,32.54,3496.0,31.4964,31.5158,31.4964,31.4964,3496.0
2023-10-09 14:30:00,32.55,32.55,32.53,32.55,10053.0,31.5061,31.5061,31.4867,31.5061,10053.0
2023-10-09 14:40:00,32.56,32.59,32.55,32.57,27032.0,31.5158,31.5448,31.5061,31.5255,27032.0
2023-10-09 14:50:00,32.57,32.64,32.57,32.63,16830.0,31.5255,31.5932,31.5255,31.5835,16830.0
2023-10-09 15:00:00,32.64,32.7,32.63,32.66,28536.0,31.5932,31.6513,31.5835,31.6126,28536.0
2023-10-09 15:10:00,32.66,32.69,32.66,32.69,12790.0,31.6126,31.6416,31.6126,31.6416,12790.0
2023-10-09 15:20:00,32.68,32.69,32.65,32.65,21798.0,31.6319,31.6416,31.6029,31.6029,21798.0
2023-10-09 15:30:00,32.66,32.67,32.62,32.66,34778.0,31.6126,31.6223,31.5739,31.6126,34778.0
2023-10-09 15:40:00,32.65,32.65,32.59,32.61,32004.0,31.6029,31.6029,31.5448,31.5642,32004.0
2023-10-09 15:50:00,32.6,32.65,32.6,32.62,143538.0,31.5545,31.6029,31.5545,31.5739,143538.0
2023-10-10 09:30:00,32.71,32.89,32.47,32.56,110799.0,31.661,31.8352,31.4287,31.5158,110799.0
2023-10-10 09:40:00,32.56,32.67,32.46,32.65,64881.0,31.5158,31.6223,31.419,31.6029,64881.0
2023-10-10 09:50:00,32.67,32.8,32.59,32.8,22831.0,31.6223,31.7481,31.5448,31.7481,22831.0
2023-10-10 10:00:00,32.81,32.81,32.69,32.78,28630.0,31.7578,31.7578,31.6416,31.7287,28630.0
2023-10-10 10:10:00,32.79,32.9,32.74,32.87,66183.0,31.7384,31.8449,31.69,31.8158,66183.0
2023-10-10 10:20:00,32.84,32.87,32.81,32.83,10630.0,31.7868,31.8158,31.7578,31.7771,10630.0
2023-10-10 10:30:00,32.81,32.85,32.71,32.71,11297.0,31.7578,31.7965,31.661,31.661,11297.0
2023-10-10 10:40:00,32.71,32.77,32.68,32.68,12601.0,31.661,31.719,31.6319,31.6319,12601.0
2023-10-10 10:50:00,32.7,32.81,32.65,32.79,25265.0,31.6513,31.7578,31.6029,31.7384,25265.0
2023-10-10 11:00:00,32.78,32.85,32.74,32.81,18578.0,31.7287,31.7965,31.69,31.7578,18578.0
2023-10-10 11:10:00,32.81,32.86,32.77,32.81,18719.0,31.7578,31.8062,31.719,31.7578,18719.0
2023-10-10 11:20:00,32.8,32.8,32.69,32.78,12415.0,31.7481,31.7481,31.6416,31.7287,12415.0
2023-10-10 11:30:00,32.78,32.86,32.78,32.85,17400.0,31.7287,31.8062,31.7287,31.7965,17400.0
2023-10-10 11:40:00,32.84,32.88,32.82,32.87,11894.0,31.7868,31.8255,31.7674,31.8158,11894.0
2023-10-10 11:50:00,32.86,32.99,32.86,32.96,8071.0,31.8062,31.932,31.8062,31.903,8071.0
2023-10-10 12:00:00,32.94,32.95,32.9,32.92,11847.0,31.8836,31.8933,31.8449,31.8642,11847.0
2023-10-10 12:10:00,32.91,32.94,32.84,32.88,17836.0,31.8546,31.8836,31.7868,31.8255,17836.0
2023-10-10 12:20:00,32.89,32.89,32.83,32.88,11357.0,31.8352,31.8352,31.7771,31.8255,11357.0
2023-10-10 12:30:00,32.88,32.91,32.86,32.88,12712.0,31.8255,31.8546,31.8062,31.8255,12712.0
2023-10-10 12:40:00,32.88,32.91,32.87,32.9,8902.0,31.8255,31.8546,31.8158,31.8449,8902.0
2023-10-10 12:50:00,32.89,32.89,32.8,32.85,20736.0,31.8352,31.8352,31.7481,31.7965,20736.0
2023-10-10 13:00:00,32.85,32.85,32.77,32.82,15723.0,31.7965,31.7965,31.719,31.7674,15723.0
2023-10-10 13:10:00,32.83,32.86,32.8,32.82,11079.0,31.7771,31.8062,31.7481,31.7674,11079.0
2023-10-10 13:20:00,32.81,32.83,32.8,32.83,6484.0,31.7578,31.7771,31.7481,31.7771,6484.0
2023-10-10 13:30:00,32.83,32.83,32.72,32.74,21178.0,31.7771,31.7771,31.6707,31.69,21178.0
2023-10-10 13:40:00,32.75,32.77,32.7,32.77,12346.0,31.6997,31.719,31.6513,31.719,12346.0
2023-10-10 13:50:00,32.77,32.77,32.68,32.71,21502.0,31.719,31.719,31.6319,31.661,21502.0
2023-10-10 14:00:00,32.71,32.74,32.65,32.65,29911.0,31.661,31.69,31.6029,31.6029,29911.0
2023-10-10 14:10:00,32.65,32.67,32.61,32.67,16547.0,31.6029,31.6223,31.5642,31.6223,16547.0
2023-10-10 14:20:00,32.68,32.74,32.66,32.74,20818.0,31.6319,31.69,31.6126,31.69,20818.0
2023-10-10 14:30:00,32.74,32.8,32.74,32.78,10347.0,31.69,31.7481,31.69,31.7287,10347.0
2023-10-10 14:40:00,32.79,32.81,32.77,32.81,12261.0,31.7384,31.7578,31.719,31.7578,12261.0
2023-10-10 14:50:00,32.8,32.8,32.73,32.75,18736.0,31.7481,31.7481,31.6803,31.6997,18736.0
2023-10-10 15:00:00,32.75,32.76,32.72,32.74,26290.0,31.6997,31.7094,31.6707,31.69,26290.0
2023-10-10 15:10:00,32.73,32.77,32.73,32.74,13568.0,31.6803,31.719,31.6803,31.69,13568.0
2023-10-10 15:20:00,32.73,32.75,32.7,32.73,22093.0,31.6803,31.6997,31.6513,31.6803,22093.0
2023-10-10 15:30:00,32.74,32.81,32.74,32.8,23015.0,31.69,31.7578,31.69,31.7481,23015.0
2023-10-10 15:40:00,32.8,32.84,32.78,32.82,32159.0,31.7481,31.7868,31.7287,31.7674,32159.0
2023-10-10 15:50:00,32.82,32.87,32.82,32.86,101756.0,31.7674,31.8158,31.7674,31.8062,101756.0
2023-10-11 09:30:00,33.29,33.49,33.08,33.21,94410.0,32.2224,32.416,32.0191,32.1449,94410.0
2023-10-11 09:40:00,33.22,33.43,33.13,33.4,127974.0,32.1546,32.3579,32.0675,32.3288,127974.0
2023-10-11 09:50:00,33.41,33.51,33.35,33.49,56695.0,32.3385,32.4353,32.2804,32.416,56695.0
2023-10-11 10:00:00,33.48,33.49,33.22,33.28,55645.0,32.4063,32.416,32.1546,32.2127,55645.0
2023-10-11 10:10:00,33.27,33.27,33.01,33.03,29466.0,32.203,32.203,31.9514,31.9707,29466.0
2023-10-11 10:20:00,33.01,33.17,33.01,33.16,25509.0,31.9514,32.1062,31.9514,32.0965,25509.0
2023-10-11 10:30:00,33.17,33.17,33.05,33.11,18440.0,32.1062,32.1062,31.9901,32.0481,18440.0
2023-10-11 10:40:00,33.12,33.18,33.06,33.07,23908.0,32.0578,32.1159,31.9997,32.0094,23908.0
2023-10-11 10:50:00,33.07,33.18,33.06,33.13,25107.0,32.0094,32.1159,31.9997,32.0675,25107.0
2023-10-11 11:00:00,33.12,33.16,33.06,33.15,24309.0,32.0578,32.0965,31.9997,32.0869,24309.0
2023-10-11 11:10:00,33.11,33.13,32.98,33.0,27826.0,32.0481,32.0675,31.9223,31.9417,27826.0
2023-10-11 11:20:00,32.97,33.03,32.97,33.02,26790.0,31.9126,31.9707,31.9126,31.961,26790.0
2023-10-11 11:30:00,33.02,33.13,33.02,33.11,18154.0,31.961,32.0675,31.961,32.0481,18154.0
2023-10-11 11:40:00,33.11,33.13,33.05,33.07,13124.0,32.0481,32.0675,31.9901,32.0094,13124.0
2023-10-11 11:50:00,33.05,33.09,33.04,33.09,5920.0,31.9901,32.0288,31.9804,32.0288,5920.0
2023-10-11 12:00:00,33.07,33.21,33.06,33.21,15670.0,32.0094,32.1449,31.9997,32.1449,15670.0
2023-10-11 12:10:00,33.2,33.25,33.19,33.25,12301.0,32.1353,32.1837,32.1256,32.1837,12301.0
2023-10-11 12:20:00,33.26,33.26,33.11,33.16,8215.0,32.1933,32.1933,32.0481,32.0965,8215.0
2023-10-11 12:30:00,33.15,33.2,33.15,33.18,6000.0,32.0869,32.1353,32.0869,32.1159,6000.0
2023-10-11 12:40:00,33.19,33.23,33.18,33.19,5261.0,32.1256,32.1643,32.1159,32.1256,5261.0
2023-10-11 12:50:00,33.19,33.2,33.16,33.2,5070.0,32.1256,32.1353,32.0965,32.1353,5070.0
2023-10-11 13:00:00,33.21,33.22,33.14,33.17,10178.0,32.1449,32.1546,32.0772,32.1062,10178.0
2023-10-11 13:10:00,33.17,33.17,33.12,33.13,3852.0,32.1062,32.1062,32.0578,32.0675,3852.0
2023-10-11 13:20:00,33.14,33.16,33.11,33.13,8979.0,32.0772,32.0965,32.0481,32.0675,8979.0
2023-10-11 13:30:00,33.12,33.13,33.01,33.01,14130.0,32.0578,32.0675,31.9514,31.9514,14130.0
2023-10-11 13:40:00,33.0,33.02,32.94,32.95,5501.0,31.9417,31.961,31.8836,31.8933,5501.0
2023-10-11 13:50:00,32.95,33.03,32.95,33.01,7086.0,31.8933,31.9707,31.8933,31.9514,7086.0
2023-10-11 14:00:00,33.02,33.1,33.02,33.03,15453.0,31.961,32.0385,31.961,31.9707,15453.0
2023-10-11 14:10:00,33.04,33.04,32.98,33.01,8021.0,31.9804,31.9804,31.9223,31.9514,8021.0
2023-10-11 14:20:00,33.02,33.07,33.01,33.04,7400.0,31.961,32.0094,31.9514,31.9804,7400.0
2023-10-11 14:30:00,33.07,33.13,33.07,33.1,6671.0,32.0094,32.0675,32.0094,32.0385,6671.0
2023-10-11 14:40:00,33.1,33.15,33.1,33.14,6000.0,32.0385,32.0869,32.0385,32.0772,6000.0
2023-10-11 14:50:00,33.13,33.2,33.13,33.18,12378.0,32.0675,32.1353,32.0675,32.1159,12378.0
2023-10-11 15:00:00,33.17,33.22,33.17,33.22,6938.0,32.1062,32.1546,32.1062,32.1546,6938.0
2023-10-11 15:10:00,33.22,33.25,33.2,33.22,6685.0,32.1546,32.1837,32.1353,32.1546,6685.0
2023-10-11 15:20:00,33.22,33.26,33.2,33.26,7500.0,32.1546,32.1933,32.1353,32.1933,7500.0
2023-10-11 15:30:00,33.25,33.32,33.24,33.3,16732.0,32.1837,32.2514,32.174,32.232,16732.0
2023-10-11 15:40:00,33.29,33.29,33.23,33.24,20007.0,32.2224,32.2224,32.1643,32.174,20007.0
2023-10-11 15:50:00,33.23,33.39,33.23,33.35,174884.0,32.1643,32.3192,32.1643,32.2804,174884.0
2023-10-12 09:30:00,33.14,33.39,33.0,33.03,121709.0,32.0772,32.3192,31.9417,31.9707,121709.0
2023-10-12 09:40:00,33.0,33.06,32.81,32.91,53419.0,31.9417,31.9997,31.7578,31.8546,53419.0
2023-10-12 09:50:00,32.91,33.01,32.72,32.76,64537.0,31.8546,31.9514,31.6707,31.7094,64537.0
2023-10-12 10:00:00,32.74,32.91,32.67,32.9,26781.0,31.69,31.8546,31.6223,31.8449,26781.0
2023-10-12 10:10:00,32.87,32.91,32.81,32.81,22091.0,31.8158,31.8546,31.7578,31.7578,22091.0
2023-10-12 10:20:00,32.8,32.8,32.64,32.67,19267.0,31.7481,31.7481,31.5932,31.6223,19267.0
2023-10-12 10:30:00,32.68,32.68,32.5,32.58,37583.0,31.6319,31.6319,31.4577,31.5351,37583.0
2023-10-12 10:40:00,32.59,32.69,32.5,32.5,54936.0,31.5448,31.6416,31.4577,31.4577,54936.0
2023-10-12 10:50:00,32.51,32.63,32.51,32.62,26108.0,31.4674,31.5835,31.4674,31.5739,26108.0
2023-10-12 11:00:00,32.6,32.63,32.47,32.52,88560.0,31.5545,31.5835,31.4287,31.4771,88560.0
2023-10-12 11:10:00,32.51,32.62,32.5,32.53,26415.0,31.4674,31.5739,31.4577,31.4867,26415.0
2023-10-12 11:20:00,32.53,32.53,32.43,32.47,26681.0,31.4867,31.4867,31.39,31.4287,26681.0
2023-10-12 11:30:00,32.46,32.49,32.41,32.48,14106.0,31.419,31.448,31.3706,31.4383,14106.0
2023-10-12 11:40:00,32.48,32.53,32.39,32.4,28211.0,31.4383,31.4867,31.3512,31.3609,28211.0
2023-10-12 11:50:00,32.4,32.48,32.4,32.45,15596.0,31.3609,31.4383,31.3609,31.4093,15596.0
2023-10-12 12:00:00,32.48,32.56,32.48,32.51,10298.0,31.4383,31.5158,31.4383,31.4674,10298.0
2023-10-12 12:10:00,32.53,32.53,32.44,32.49,8312.0,31.4867,31.4867,31.3996,31.448,8312.0
2023-10-12 12:20:00,32.48,32.55,32.46,32.48,9515.0,31.4383,31.5061,31.419,31.4383,9515.0
2023-10-12 12:30:00,32.47,32.48,32.43,32.47,10877.0,31.4287,31.4383,31.39,31.4287,10877.0
2023-10-12 12:40:00,32.46,32.46,32.35,32.36,26415.0,31.419,31.419,31.3125,31.3222,26415.0
2023-10-12 12:50:00,32.36,32.42,32.33,32.42,20457.0,31.3222,31.3803,31.2932,31.3803,20457.0
2023-10-12 13:00:00,32.41,32.46,32.23,32.26,22715.0,31.3706,31.419,31.1964,31.2254,22715.0
2023-10-12 13:10:00,32.25,32.28,32.19,32.28,23299.0,31.2157,31.2448,31.1576,31.2448,23299.0
2023-10-12 13:20:00,32.27,32.3,32.23,32.26,14398.0,31.2351,31.2641,31.1964,31.2254,14398.0
2023-10-12 13:30:00,32.26,32.32,32.21,32.22,25507.0,31.2254,31.2835,31.177,31.1867,25507.0
2023-10-12 13:40:00,32.22,32.26,32.19,32.21,34206.0,31.1867,31.2254,31.1576,31.177,34206.0
2023-10-12 13:50:00,32.22,32.22,32.13,32.14,21186.0,31.1867,31.1867,31.0996,31.1093,21186.0
2023-10-12 14:00:00,32.13,32.17,32.08,32.08,19174.0,31.0996,31.1383,31.0512,31.0512,19174.0
2023-10-12 14:10:00,32.09,32.13,32.06,32.13,16585.0,31.0609,31.0996,31.0318,31.0996,16585.0
2023-10-12 14:20:00,32.13,32.23,32.13,32.18,21686.0,31.0996,31.1964,31.0996,31.148,21686.0
2023-10-12 14:30:00,32.19,32.3,32.18,32.29,26206.0,31.1576,31.2641,31.148,31.2544,26206.0
2023-10-12 14:40:00,32.3,32.32,32.26,32.29,19327.0,31.2641,31.2835,31.2254,31.2544,19327.0
2023-10-12 14:50:00,32.29,32.33,32.23,32.26,25877.0,31.2544,31.2932,31.1964,31.2254,25877.0
2023-10-12 15:00:00,32.27,32.29,32.25,32.27,17046.0,31.2351,31.2544,31.2157,31.2351,17046.0
2023-10-12 15:10:00,32.26,32.28,32.22,32.28,20275.0,31.2254,31.2448,31.1867,31.2448,20275.0
2023-10-12 15:20:00,32.28,32.29,32.22,32.24,14656.0,31.2448,31.2544,31.1867,31.206,14656.0
2023-10-12 15:30:00,32.25,32.32,32.25,32.28,24949.0,31.2157,31.2835,31.2157,31.2448,24949.0
2023-10-12 15:40:00,32.27,32.28,32.24,32.25,25554.0,31.2351,31.2448,31.206,31.2157,25554.0
2023-10-12 15:50:00,32.24,32.28,32.23,32.25,109575.0,31.206,31.2448,31.1964,31.2157,109575.0
2023-10-13 09:30:00,33.25,33.67,33.23,33.55,237184.0,32.1837,32.5902,32.1643,32.474,237184.0
2023-10-13 09:40:00,33.56,33.67,33.29,33.67,87870.0,32.4837,32.5902,32.2224,32.5902,87870.0
2023-10-13 09:50:00,33.67,33.68,33.52,33.54,56539.0,32.5902,32.5999,32.445,32.4644,56539.0
2023-10-13 10:00:00,33.53,33.69,33.39,33.68,79478.0,32.4547,32.6095,32.3192,32.5999,79478.0
2023-10-13 10:10:00,33.69,33.8,33.67,33.67,49790.0,32.6095,32.716,32.5902,32.5902,49790.0
2023-10-13 10:20:00,33.68,33.91,33.68,33.77,53426.0,32.5999,32.8225,32.5999,32.687,53426.0
2023-10-13 10:30:00,33.77,33.92,33.71,33.74,60134.0,32.687,32.8322,32.6289,32.6579,60134.0
2023-10-13 10:40:00,33.74,33.95,33.72,33.94,39079.0,32.6579,32.8612,32.6386,32.8515,39079.0
2023-10-13 10:50:00,33.94,33.97,33.86,33.97,43356.0,32.8515,32.8806,32.7741,32.8806,43356.0
2023-10-13 11:00:00,33.97,33.98,33.82,33.98,60949.0,32.8806,32.8902,32.7354,32.8902,60949.0
2023-10-13 11:10:00,33.98,34.07,33.89,34.07,59913.0,32.8902,32.9774,32.8031,32.9774,59913.0
2023-10-13 11:20:00,34.08,34.09,33.94,34.04,66660.0,32.987,32.9967,32.8515,32.9483,66660.0
2023-10-13 11:30:00,34.04,34.1,33.98,34.06,60555.0,32.9483,33.0064,32.8902,32.9677,60555.0
2023-10-13 11:40:00,34.05,34.1,34.01,34.06,47767.0,32.958,33.0064,32.9193,32.9677,47767.0
2023-10-13 11:50:00,34.06,34.08,34.03,34.08,20596.0,32.9677,32.987,32.9386,32.987,20596.0
2023-10-13 12:00:00,34.1,34.17,34.1,34.15,39229.0,33.0064,33.0741,33.0064,33.0548,39229.0
2023-10-13 12:10:00,34.15,34.2,34.13,34.13,64346.0,33.0548,33.1032,33.0354,33.0354,64346.0
2023-10-13 12:20:00,34.13,34.16,34.02,34.03,57069.0,33.0354,33.0645,32.929,32.9386,57069.0
2023-10-13 12:30:00,34.02,34.04,33.93,33.95,108152.0,32.929,32.9483,32.8418,32.8612,108152.0
2023-10-13 12:40:00,33.96,34.03,33.96,33.97,50497.0,32.8709,32.9386,32.8709,32.8806,50497.0
2023-10-13 12:50:00,33.96,34.03,33.94,34.01,61119.0,32.8709,32.9386,32.8515,32.9193,61119.0
2023-10-13 13:00:00,34.01,34.05,34.01,34.04,29022.0,32.9193,32.958,32.9193,32.9483,29022.0
2023-10-13 13:10:00,34.04,34.04,33.94,34.01,40393.0,32.9483,32.9483,32.8515,32.9193,40393.0
2023-10-13 13:20:00,34.01,34.04,33.97,33.97,30916.0,32.9193,32.9483,32.8806,32.8806,30916.0
2023-10-13 13:30:00,33.96,33.96,33.88,33.89,29509.0,32.8709,32.8709,32.7934,32.8031,29509.0
2023-10-13 13:40:00,33.89,33.97,33.89,33.97,21025.0,32.8031,32.8806,32.8031,32.8806,21025.0
2023-10-13 13:50:00,33.98,34.02,33.95,34.01,27717.0,32.8902,32.929,32.8612,32.9193,27717.0
2023-10-13 14:00:00,34.01,34.1,34.01,34.1,33577.0,32.9193,33.0064,32.9193,33.0064,33577.0
2023-10-13 14:10:00,34.1,34.12,34.08,34.09,27261.0,33.0064,33.0258,32.987,32.9967,27261.0
2023-10-13 14:20:00,34.09,34.12,34.05,34.05,35302.0,32.9967,33.0258,32.958,32.958,35302.0
2023-10-13 14:30:00,34.04,34.06,33.95,33.96,34516.0,32.9483,32.9677,32.8612,32.8709,34516.0
2023-10-13 14:40:00,33.95,33.99,33.95,33.95,36276.0,32.8612,32.8999,32.8612,32.8612,36276.0
2023-10-13 14:50:00,33.95,34.0,33.95,33.99,30009.0,32.8612,32.9096,32.8612,32.8999,30009.0
2023-10-13 15:00:00,34.0,34.02,33.95,33.97,44220.0,32.9096,32.929,32.8612,32.8806,44220.0
2023-10-13 15:10:00,33.97,33.99,33.9,33.9,58103.0,32.8806,32.8999,32.8128,32.8128,58103.0
2023-10-13 15:20:00,33.9,33.94,33.86,33.87,34606.0,32.8128,32.8515,32.7741,32.7838,34606.0
2023-10-13 15:30:00,33.87,33.95,33.87,33.9,36616.0,32.7838,32.8612,32.7838,32.8128,36616.0
2023-10-13 15:40:00,33.9,33.96,33.89,33.94,39690.0,32.8128,32.8709,32.8031,32.8515,39690.0
2023-10-13 15:50:00,33.93,33.98,33.89,33.89,187624.0,32.8418,32.8902,32.8031,32.8031,187624.0
2023-10-16 09:30:00,33.7,33.81,33.56,33.65,125873.0,32.6192,32.7257,32.4837,32.5708,125873.0
2023-10-16 09:40:00,33.65,34.01,33.64,33.96,73606.0,32.5708,32.9193,32.5611,32.8709,73606.0
2023-10-16 09:50:00,33.98,34.02,33.89,34.01,52350.0,32.8902,32.929,32.8031,32.9193,52350.0
2023-10-16 10:00:00,34.01,34.06,33.77,33.85,77408.0,32.9193,32.9677,32.687,32.7644,77408.0
2023-10-16 10:10:00,33.85,33.99,33.83,33.94,29185.0,32.7644,32.8999,32.7451,32.8515,29185.0
2023-10-16 10:20:00,33.96,34.09,33.88,33.91,23595.0,32.8709,32.9967,32.7934,32.8225,23595.0
2023-10-16 10:30:00,33.92,33.98,33.84,33.85,22217.0,32.8322,32.8902,32.7547,32.7644,22217.0
2023-10-16 10:40:00,33.87,33.96,33.86,33.95,23474.0,32.7838,32.8709,32.7741,32.8612,23474.0
2023-10-16 10:50:00,33.92,33.93,33.87,33.92,14217.0,32.8322,32.8418,32.7838,32.8322,14217.0
2023-10-16 11:00:00,33.92,34.05,33.9,34.0,45470.0,32.8322,32.958,32.8128,32.9096,45470.0
2023-10-16 11:10:00,34.01,34.15,33.97,34.14,23464.0,32.9193,33.0548,32.8806,33.0451,23464.0
2023-10-16 11:20:00,34.13,34.23,34.13,34.21,72033.0,33.0354,33.1322,33.0354,33.1129,72033.0
2023-10-16 11:30:00,34.2,34.23,34.13,34.16,18989.0,33.1032,33.1322,33.0354,33.0645,18989.0
2023-10-16 11:40:00,34.16,34.19,34.1,34.11,22338.0,33.0645,33.0935,33.0064,33.0161,22338.0
2023-10-16 11:50:00,34.13,34.16,34.09,34.1,8480.0,33.0354,33.0645,32.9967,33.0064,8480.0
2023-10-16 12:00:00,34.1,34.14,34.07,34.07,46350.0,33.0064,33.0451,32.9774,32.9774,46350.0
2023-10-16 12:10:00,34.07,34.13,34.04,34.12,15426.0,32.9774,33.0354,32.9483,33.0258,15426.0
2023-10-16 12:20:00,34.12,34.16,34.08,34.16,18238.0,33.0258,33.0645,32.987,33.0645,18238.0
2023-10-16 12:30:00,34.16,34.16,34.12,34.15,20013.0,33.0645,33.0645,33.0258,33.0548,20013.0
2023-10-16 12:40:00,34.15,34.16,34.12,34.15,8204.0,33.0548,33.0645,33.0258,33.0548,8204.0
2023-10-16 12:50:00,34.14,34.17,34.14,34.17,14761.0,33.0451,33.0741,33.0451,33.0741,14761.0
2023-10-16 13:00:00,34.17,34.23,34.17,34.19,11805.0,33.0741,33.1322,33.0741,33.0935,11805.0
2023-10-16 13:10:00,34.19,34.21,34.16,34.16,10504.0,33.0935,33.1129,33.0645,33.0645,10504.0
2023-10-16 13:20:00,34.15,34.15,34.05,34.09,25036.0,33.0548,33.0548,32.958,32.9967,25036.0
2023-10-16 13:30:00,34.08,34.09,34.05,34.09,9087.0,32.987,32.9967,32.958,32.9967,9087.0
2023-10-16 13:40:00,34.09,34.13,34.07,34.07,10869.0,32.9967,33.0354,32.9774,32.9774,10869.0
2023-10-16 13:50:00,34.07,34.09,34.07,34.08,5499.0,32.9774,32.9967,32.9774,32.987,5499.0
2023-10-16 14:00:00,34.07,34.09,34.05,34.09,4934.0,32.9774,32.9967,32.958,32.9967,4934.0
2023-10-16 14:10:00,34.07,34.09,34.06,34.09,2392.0,32.9774,32.9967,32.9677,32.9967,2392.0
2023-10-16 14:20:00,34.09,34.09,34.03,34.03,8847.0,32.9967,32.9967,32.9386,32.9386,8847.0
2023-10-16 14:30:00,34.02,34.05,33.97,34.01,11901.0,32.929,32.958,32.8806,32.9193,11901.0
2023-10-16 14:40:00,34.0,34.06,34.0,34.05,19492.0,32.9096,32.9677,32.9096,32.958,19492.0
2023-10-16 14:50:00,34.05,34.13,34.05,34.11,42114.0,32.958,33.0354,32.958,33.0161,42114.0
2023-10-16 15:00:00,34.12,34.12,34.06,34.08,48223.0,33.0258,33.0258,32.9677,32.987,48223.0
2023-10-16 15:10:00,34.09,34.14,34.09,34.1,6005.0,32.9967,33.0451,32.9967,33.0064,6005.0
2023-10-16 15:20:00,34.11,34.15,34.11,34.12,7344.0,33.0161,33.0548,33.0161,33.0258,7344.0
2023-10-16 15:30:00,34.12,34.13,34.05,34.05,17757.0,33.0258,33.0354,32.958,32.958,17757.0
2023-10-16 15:40:00,34.04,34.06,34.04,34.05,26032.0,32.9483,32.9677,32.9483,32.958,26032.0
2023-10-16 15:50:00,34.04,34.04,33.99,34.0,79351.0,32.9483,32.9483,32.8999,32.9096,79351.0
2023-10-17 09:30:00,33.99,34.14,33.76,34.13,155846.0,32.8999,33.0451,32.6773,33.0354,155846.0
2023-10-17 09:40:00,34.18,34.38,34.04,34.27,42678.0,33.0838,33.2774,32.9483,33.1709,42678.0
2023-10-17 09:50:00,34.27,34.43,34.27,34.43,61112.0,33.1709,33.3258,33.1709,33.3258,61112.0
2023-10-17 10:00:00,34.43,34.51,34.36,34.51,44642.0,33.3258,33.4032,33.2581,33.4032,44642.0
2023-10-17 10:10:00,34.53,34.66,34.53,34.55,77561.0,33.4226,33.5484,33.4226,33.442,77561.0
2023-10-17 10:20:00,34.56,34.58,34.46,34.56,33542.0,33.4516,33.471,33.3548,33.4516,33542.0
2023-10-17 10:30:00,34.57,34.61,34.51,34.52,66926.0,33.4613,33.5,33.4032,33.4129,66926.0
2023-10-17 10:40:00,34.51,34.52,34.41,34.41,26070.0,33.4032,33.4129,33.3065,33.3065,26070.0
2023-10-17 10:50:00,34.38,34.47,34.37,34.46,29565.0,33.2774,33.3645,33.2677,33.3548,29565.0
2023-10-17 11:00:00,34.45,34.54,34.42,34.47,21393.0,33.3452,33.4323,33.3161,33.3645,21393.0
2023-10-17 11:10:00,34.46,34.63,34.45,34.59,21834.0,33.3548,33.5194,33.3452,33.4807,21834.0
2023-10-17 11:20:00,34.61,34.64,34.49,34.53,25121.0,33.5,33.5291,33.3839,33.4226,25121.0
2023-10-17 11:30:00,34.53,34.61,34.52,34.57,18643.0,33.4226,33.5,33.4129,33.4613,18643.0
2023-10-17 11:40:00,34.57,34.62,34.55,34.62,12832.0,33.4613,33.5097,33.442,33.5097,12832.0
2023-10-17 11:50:00,34.64,34.73,34.64,34.73,18714.0,33.5291,33.6162,33.5291,33.6162,18714.0
2023-10-17 12:00:00,34.73,34.74,34.63,34.64,16546.0,33.6162,33.6259,33.5194,33.5291,16546.0
2023-10-17 12:10:00,34.64,34.67,34.54,34.58,17863.0,33.5291,33.5581,33.4323,33.471,17863.0
2023-10-17 12:20:00,34.58,34.65,34.58,34.64,14916.0,33.471,33.5388,33.471,33.5291,14916.0
2023-10-17 12:30:00,34.64,34.64,34.53,34.55,19608.0,33.5291,33.5291,33.4226,33.442,19608.0
2023-10-17 12:40:00,34.54,34.54,34.46,34.5,15274.0,33.4323,33.4323,33.3548,33.3936,15274.0
2023-10-17 12:50:00,34.49,34.51,34.43,34.47,24748.0,33.3839,33.4032,33.3258,33.3645,24748.0
2023-10-17 13:00:00,34.49,34.59,34.49,34.59,13716.0,33.3839,33.4807,33.3839,33.4807,13716.0
2023-10-17 13:10:00,34.59,34.59,34.56,34.58,11135.0,33.4807,33.4807,33.4516,33.471,11135.0
2023-10-17 13:20:00,34.59,34.59,34.51,34.51,16385.0,33.4807,33.4807,33.4032,33.4032,16385.0
2023-10-17 13:30:00,34.52,34.55,34.45,34.47,11200.0,33.4129,33.442,33.3452,33.3645,11200.0
2023-10-17 13:40:00,34.46,34.46,34.37,34.4,20225.0,33.3548,33.3548,33.2677,33.2968,20225.0
2023-10-17 13:50:00,34.39,34.4,34.31,34.32,19448.0,33.2871,33.2968,33.2097,33.2193,19448.0
2023-10-17 14:00:00,34.32,34.38,34.32,34.38,24085.0,33.2193,33.2774,33.2193,33.2774,24085.0
2023-10-17 14:10:00,34.4,34.46,34.36,34.37,32196.0,33.2968,33.3548,33.2581,33.2677,32196.0
2023-10-17 14:20:00,34.38,34.45,34.38,34.44,16234.0,33.2774,33.3452,33.2774,33.3355,16234.0
2023-10-17 14:30:00,34.44,34.48,34.43,34.48,26439.0,33.3355,33.3742,33.3258,33.3742,26439.0
2023-10-17 14:40:00,34.48,34.51,34.44,34.5,22152.0,33.3742,33.4032,33.3355,33.3936,22152.0
2023-10-17 14:50:00,34.5,34.52,34.48,34.52,30550.0,33.3936,33.4129,33.3742,33.4129,30550.0
2023-10-17 15:00:00,34.52,34.58,34.51,34.58,22784.0,33.4129,33.471,33.4032,33.471,22784.0
2023-10-17 15:10:00,34.58,34.63,34.57,34.62,23666.0,33.471,33.5194,33.4613,33.5097,23666.0
2023-10-17 15:20:00,34.63,34.63,34.6,34.6,23801.0,33.5194,33.5194,33.4904,33.4904,23801.0
2023-10-17 15:30:00,34.61,34.61,34.54,34.6,63070.0,33.5,33.5,33.4323,33.4904,63070.0
2023-10-17 15:40:00,34.6,34.6,34.55,34.56,35631.0,33.4904,33.4904,33.442,33.4516,35631.0
2023-10-17 15:50:00,34.56,34.64,34.55,34.62,178293.0,33.4516,33.5291,33.442,33.5097,178293.0
2023-10-18 09:30:00,35.12,35.44,35.06,35.41,245291.0,33.9937,34.3034,33.9356,34.2744,245291.0
2023-10-18 09:40:00,35.41,35.46,35.13,35.18,198413.0,34.2744,34.3228,34.0034,34.0518,198413.0
2023-10-18 09:50:00,35.18,35.3,35.08,35.1,31400.0,34.0518,34.1679,33.955,33.9743,31400.0
2023-10-18 10:00:00,35.1,35.13,34.87,35.1,43700.0,33.9743,34.0034,33.7517,33.9743,43700.0
2023-10-18 10:10:00,35.08,35.09,34.89,35.02,26588.0,33.955,33.9646,33.7711,33.8969,26588.0
2023-10-18 10:20:00,35.06,35.06,34.69,34.72,60875.0,33.9356,33.9356,33.5775,33.6065,60875.0
2023-10-18 10:30:00,34.71,34.88,34.68,34.71,56542.0,33.5968,33.7614,33.5678,33.5968,56542.0
2023-10-18 10:40:00,34.7,34.74,34.47,34.56,55150.0,33.5872,33.6259,33.3645,33.4516,55150.0
2023-10-18 10:50:00,34.55,34.67,34.46,34.62,43476.0,33.442,33.5581,33.3548,33.5097,43476.0
2023-10-18 11:00:00,34.58,34.64,34.45,34.45,45283.0,33.471,33.5291,33.3452,33.3452,45283.0
2023-10-18 11:10:00,34.46,34.6,34.34,34.58,65237.0,33.3548,33.4904,33.2387,33.471,65237.0
2023-10-18 11:20:00,34.56,34.6,34.49,34.49,43791.0,33.4516,33.4904,33.3839,33.3839,43791.0
2023-10-18 11:30:00,34.49,34.57,34.46,34.53,40499.0,33.3839,33.4613,33.3548,33.4226,40499.0
2023-10-18 11:40:00,34.52,34.55,34.47,34.54,24970.0,33.4129,33.442,33.3645,33.4323,24970.0
2023-10-18 11:50:00,34.54,34.58,34.51,34.57,16282.0,33.4323,33.471,33.4032,33.4613,16282.0
2023-10-18 12:00:00,34.56,34.59,34.53,34.58,24701.0,33.4516,33.4807,33.4226,33.471,24701.0
2023-10-18 12:10:00,34.59,34.64,34.56,34.62,26759.0,33.4807,33.5291,33.4516,33.5097,26759.0
2023-10-18 12:20:00,34.62,34.64,34.6,34.61,12132.0,33.5097,33.5291,33.4904,33.5,12132.0
2023-10-18 12:30:00,34.61,34.67,34.61,34.66,15710.0,33.5,33.5581,33.5,33.5484,15710.0
2023-10-18 12:40:00,34.66,34.7,34.65,34.67,14426.0,33.5484,33.5872,33.5388,33.5581,14426.0
2023-10-18 12:50:00,34.67,34.68,34.61,34.63,20634.0,33.5581,33.5678,33.5,33.5194,20634.0
2023-10-18 13:00:00,34.63,34.77,34.6,34.75,62162.0,33.5194,33.6549,33.4904,33.6355,62162.0
2023-10-18 13:10:00,34.75,34.82,34.72,34.73,36260.0,33.6355,33.7033,33.6065,33.6162,36260.0
2023-10-18 13:20:00,34.73,34.8,34.73,34.78,17235.0,33.6162,33.6839,33.6162,33.6646,17235.0
2023-10-18 13:30:00,34.78,34.78,34.64,34.64,16476.0,33.6646,33.6646,33.5291,33.5291,16476.0
2023-10-18 13:40:00,34.64,34.7,34.64,34.69,11298.0,33.5291,33.5872,33.5291,33.5775,11298.0
2023-10-18 13:50:00,34.68,34.7,34.66,34.68,14265.0,33.5678,33.5872,33.5484,33.5678,14265.0
2023-10-18 14:00:00,34.69,34.69,34.55,34.57,28286.0,33.5775,33.5775,33.442,33.4613,28286.0
2023-10-18 14:10:00,34.57,34.57,34.49,34.54,15021.0,33.4613,33.4613,33.3839,33.4323,15021.0
2023-10-18 14:20:00,34.55,34.59,34.51,34.56,11631.0,33.442,33.4807,33.4032,33.4516,11631.0
2023-10-18 14:30:00,34.59,34.6,34.52,34.52,10503.0,33.4807,33.4904,33.4129,33.4129,10503.0
2023-10-18 14:40:00,34.52,34.59,34.51,34.57,20399.0,33.4129,33.4807,33.4032,33.4613,20399.0
2023-10-18 14:50:00,34.56,34.59,34.53,34.55,20514.0,33.4516,33.4807,33.4226,33.442,20514.0
2023-10-18 15:00:00,34.55,34.55,34.41,34.43,43769.0,33.442,33.442,33.3065,33.3258,43769.0
2023-10-18 15:10:00,34.43,34.52,34.42,34.49,11990.0,33.3258,33.4129,33.3161,33.3839,11990.0
2023-10-18 15:20:00,34.48,34.53,34.47,34.49,16278.0,33.3742,33.4226,33.3645,33.3839,16278.0
2023-10-18 15:30:00,34.49,34.52,34.44,34.47,23351.0,33.3839,33.4129,33.3355,33.3645,23351.0
2023-10-18 15:40:00,34.48,34.51,34.47,34.51,34116.0,33.3742,33.4032,33.3645,33.4032,34116.0
2023-10-18 15:50:00,34.52,34.59,34.52,34.58,83359.0,33.4129,33.4807,33.4129,33.471,83359.0
2023-10-19 09:30:00,34.6,34.6,34.28,34.47,67221.0,33.4904,33.4904,33.1806,33.3645,67221.0
2023-10-19 09:40:00,34.47,34.54,34.46,34.52,45231.0,33.3645,33.4323,33.3548,33.4129,45231.0
2023-10-19 09:50:00,34.48,34.53,34.4,34.48,55233.0,33.3742,33.4226,33.2968,33.3742,55233.0
2023-10-19 10:00:00,34.48,34.51,34.39,34.46,25429.0,33.3742,33.4032,33.2871,33.3548,25429.0
2023-10-19 10:10:00,34.44,34.45,34.23,34.24,33646.0,33.3355,33.3452,33.1322,33.1419,33646.0
2023-10-19 10:20:00,34.26,34.36,34.19,34.33,22537.0,33.1613,33.2581,33.0935,33.229,22537.0
2023-10-19 10:30:00,34.33,34.4,34.28,34.29,32934.0,33.229,33.2968,33.1806,33.1903,32934.0
2023-10-19 10:40:00,34.28,34.4,34.26,34.32,63301.0,33.1806,33.2968,33.1613,33.2193,63301.0
2023-10-19 10:50:00,34.31,34.31,34.21,34.25,24362.0,33.2097,33.2097,33.1129,33.1516,24362.0
2023-10-19 11:00:00,34.26,34.42,34.24,34.37,65287.0,33.1613,33.3161,33.1419,33.2677,65287.0
2023-10-19 11:10:00,34.37,34.46,34.34,34.4,41724.0,33.2677,33.3548,33.2387,33.2968,41724.0
2023-10-19 11:20:00,34.41,34.49,34.36,34.46,32636.0,33.3065,33.3839,33.2581,33.3548,32636.0
2023-10-19 11:30:00,34.45,34.55,34.45,34.55,44837.0,33.3452,33.442,33.3452,33.442,44837.0
2023-10-19 11:40:00,34.55,34.66,34.53,34.53,31131.0,33.442,33.5484,33.4226,33.4226,31131.0
2023-10-19 11:50:00,34.52,34.52,34.38,34.43,23036.0,33.4129,33.4129,33.2774,33.3258,23036.0
2023-10-19 12:00:00,34.42,34.64,34.27,34.49,140182.0,33.3161,33.5291,33.1709,33.3839,140182.0
2023-10-19 12:10:00,34.49,34.58,34.48,34.53,37599.0,33.3839,33.471,33.3742,33.4226,37599.0
2023-10-19 12:20:00,34.53,34.59,34.33,34.34,49002.0,33.4226,33.4807,33.229,33.2387,49002.0
2023-10-19 12:30:00,34.35,34.39,34.08,34.21,76724.0,33.2484,33.2871,32.987,33.1129,76724.0
2023-10-19 12:40:00,34.24,34.37,34.21,34.36,42155.0,33.1419,33.2677,33.1129,33.2581,42155.0
2023-10-19 12:50:00,34.34,34.6,34.34,34.6,55537.0,33.2387,33.4904,33.2387,33.4904,55537.0
2023-10-19 13:00:00,34.61,34.73,34.56,34.67,58468.0,33.5,33.6162,33.4516,33.5581,58468.0
2023-10-19 13:10:00,34.68,34.8,34.6,34.78,51610.0,33.5678,33.6839,33.4904,33.6646,51610.0
2023-10-19 13:20:00,34.77,34.85,34.65,34.71,65460.0,33.6549,33.7323,33.5388,33.5968,65460.0
2023-10-19 13:30:00,34.72,34.82,34.7,34.72,85661.0,33.6065,33.7033,33.5872,33.6065,85661.0
2023-10-19 13:40:00,34.7,34.7,34.59,34.62,25035.0,33.5872,33.5872,33.4807,33.5097,25035.0
2023-10-19 13:50:00,34.63,34.74,34.63,34.72,26365.0,33.5194,33.6259,33.5194,33.6065,26365.0
2023-10-19 14:00:00,34.74,34.82,34.73,34.73,22286.0,33.6259,33.7033,33.6162,33.6162,22286.0
2023-10-19 14:10:00,34.73,34.79,34.73,34.74,15011.0,33.6162,33.6743,33.6162,33.6259,15011.0
2023-10-19 14:20:00,34.74,34.74,34.58,34.68,28970.0,33.6259,33.6259,33.471,33.5678,28970.0
2023-10-19 14:30:00,34.66,34.66,34.6,34.63,33028.0,33.5484,33.5484,33.4904,33.5194,33028.0
2023-10-19 14:40:00,34.62,34.66,34.56,34.59,26835.0,33.5097,33.5484,33.4516,33.4807,26835.0
2023-10-19 14:50:00,34.58,34.63,34.55,34.6,78844.0,33.471,33.5194,33.442,33.4904,78844.0
2023-10-19 15:00:00,34.61,34.66,34.61,34.66,22148.0,33.5,33.5484,33.5,33.5484,22148.0
2023-10-19 15:10:00,34.67,34.74,34.67,34.73,32613.0,33.5581,33.6259,33.5581,33.6162,32613.0
2023-10-19 15:20:00,34.73,34.76,34.69,34.74,36178.0,33.6162,33.6452,33.5775,33.6259,36178.0
2023-10-19 15:30:00,34.73,34.75,34.69,34.7,34350.0,33.6162,33.6355,33.5775,33.5872,34350.0
2023-10-19 15:40:00,34.7,34.72,34.66,34.71,56065.0,33.5872,33.6065,33.5484,33.5968,56065.0
2023-10-19 15:50:00,34.71,34.81,34.71,34.8,111040.0,33.5968,33.6936,33.5968,33.6839,111040.0
2023-10-20 09:30:00,34.79,35.03,34.79,34.91,100468.0,33.6743,33.9066,33.6743,33.7904,100468.0
2023-10-20 09:40:00,34.9,35.22,34.83,35.17,60794.0,33.7807,34.0905,33.713,34.0421,60794.0
2023-10-20 09:50:00,35.17,35.42,35.15,35.36,82020.0,34.0421,34.2841,34.0227,34.226,82020.0
2023-10-20 10:00:00,35.38,35.55,35.38,35.49,118020.0,34.2453,34.4099,34.2453,34.3518,118020.0
2023-10-20 10:10:00,35.5,35.56,35.34,35.39,87921.0,34.3615,34.4196,34.2066,34.255,87921.0
2023-10-20 10:20:00,35.38,35.42,35.33,35.36,39160.0,34.2453,34.2841,34.1969,34.226,39160.0
2023-10-20 10:30:00,35.36,35.47,35.31,35.38,55206.0,34.226,34.3325,34.1776,34.2453,55206.0
2023-10-20 10:40:00,35.37,35.37,35.27,35.34,34450.0,34.2357,34.2357,34.1389,34.2066,34450.0
2023-10-20 10:50:00,35.35,35.45,35.31,35.43,22760.0,34.2163,34.3131,34.1776,34.2937,22760.0
2023-10-20 11:00:00,35.43,35.58,35.4,35.57,40017.0,34.2937,34.4389,34.2647,34.4292,40017.0
2023-10-20 11:10:00,35.57,35.59,35.48,35.49,27753.0,34.4292,34.4486,34.3421,34.3518,27753.0
2023-10-20 11:20:00,35.5,35.63,35.5,35.6,44918.0,34.3615,34.4873,34.3615,34.4583,44918.0
2023-10-20 11:30:00,35.59,35.59,35.42,35.42,39223.0,34.4486,34.4486,34.2841,34.2841,39223.0
2023-10-20 11:40:00,35.41,35.5,35.41,35.46,15289.0,34.2744,34.3615,34.2744,34.3228,15289.0
2023-10-20 11:50:00,35.45,35.45,35.27,35.35,33255.0,34.3131,34.3131,34.1389,34.2163,33255.0
2023-10-20 12:00:00,35.36,35.38,35.15,35.19,41420.0,34.226,34.2453,34.0227,34.0614,41420.0
2023-10-20 12:10:00,35.17,35.26,35.16,35.24,23838.0,34.0421,34.1292,34.0324,34.1098,23838.0
2023-10-20 12:20:00,35.24,35.28,35.21,35.27,23033.0,34.1098,34.1485,34.0808,34.1389,23033.0
2023-10-20 12:30:00,35.3,35.34,35.29,35.3,22681.0,34.1679,34.2066,34.1582,34.1679,22681.0
2023-10-20 12:40:00,35.3,35.3,35.07,35.07,41726.0,34.1679,34.1679,33.9453,33.9453,41726.0
2023-10-20 12:50:00,35.05,35.06,34.95,35.0,39384.0,33.9259,33.9356,33.8291,33.8775,39384.0
2023-10-20 13:00:00,35.0,35.07,34.97,35.04,31939.0,33.8775,33.9453,33.8485,33.9162,31939.0
2023-10-20 13:10:00,35.05,35.14,34.83,34.83,79347.0,33.9259,34.013,33.713,33.713,79347.0
2023-10-20 13:20:00,34.84,35.06,34.78,35.03,95843.0,33.7227,33.9356,33.6646,33.9066,95843.0
2023-10-20 13:30:00,35.04,35.07,35.0,35.05,24365.0,33.9162,33.9453,33.8775,33.9259,24365.0
2023-10-20 13:40:00,35.05,35.12,35.01,35.01,17011.0,33.9259,33.9937,33.8872,33.8872,17011.0
2023-10-20 13:50:00,35.01,35.05,34.95,34.97,19621.0,33.8872,33.9259,33.8291,33.8485,19621.0
2023-10-20 14:00:00,34.98,34.99,34.87,34.88,18255.0,33.8582,33.8679,33.7517,33.7614,18255.0
2023-10-20 14:10:00,34.89,34.89,34.79,34.8,24906.0,33.7711,33.7711,33.6743,33.6839,24906.0
2023-10-20 14:20:00,34.8,34.82,34.75,34.82,20041.0,33.6839,33.7033,33.6355,33.7033,20041.0
2023-10-20 14:30:00,34.83,34.89,34.83,34.88,16409.0,33.713,33.7711,33.713,33.7614,16409.0
2023-10-20 14:40:00,34.87,34.91,34.84,34.91,19994.0,33.7517,33.7904,33.7227,33.7904,19994.0
2023-10-20 14:50:00,34.91,34.98,34.9,34.93,20908.0,33.7904,33.8582,33.7807,33.8098,20908.0
2023-10-20 15:00:00,34.93,34.98,34.91,34.97,17037.0,33.8098,33.8582,33.7904,33.8485,17037.0
2023-10-20 15:10:00,34.97,35.03,34.96,35.0,24523.0,33.8485,33.9066,33.8388,33.8775,24523.0
2023-10-20 15:20:00,34.99,34.99,34.94,34.97,14991.0,33.8679,33.8679,33.8195,33.8485,14991.0
2023-10-20 15:30:00,34.99,34.99,34.91,34.92,24136.0,33.8679,33.8679,33.7904,33.8001,24136.0
2023-10-20 15:40:00,34.92,34.95,34.84,34.84,41891.0,33.8001,33.8291,33.7227,33.7227,41891.0
2023-10-20 15:50:00,34.84,34.84,34.68,34.71,135681.0,33.7227,33.7227,33.5678,33.5968,135681.0
2023-10-23 09:30:00,34.48,34.5,33.95,34.02,120523.0,33.3742,33.3936,32.8612,32.929,120523.0
2023-10-23 09:40:00,34.02,34.02,33.61,33.86,102837.0,32.929,32.929,32.5321,32.7741,102837.0
2023-10-23 09:50:00,33.86,34.13,33.84,34.11,44187.0,32.7741,33.0354,32.7547,33.0161,44187.0
2023-10-23 10:00:00,34.11,34.12,33.97,34.11,46739.0,33.0161,33.0258,32.8806,33.0161,46739.0
2023-10-23 10:10:00,34.11,34.3,34.11,34.28,44775.0,33.0161,33.2,33.0161,33.1806,44775.0
2023-10-23 10:20:00,34.28,34.38,34.24,34.33,52821.0,33.1806,33.2774,33.1419,33.229,52821.0
2023-10-23 10:30:00,34.32,34.38,34.3,34.35,35764.0,33.2193,33.2774,33.2,33.2484,35764.0
2023-10-23 10:40:00,34.35,34.45,34.35,34.42,17253.0,33.2484,33.3452,33.2484,33.3161,17253.0
2023-10-23 10:50:00,34.41,34.56,34.39,34.44,30935.0,33.3065,33.4516,33.2871,33.3355,30935.0
2023-10-23 11:00:00,34.45,34.66,34.45,34.62,36103.0,33.3452,33.5484,33.3452,33.5097,36103.0
2023-10-23 11:10:00,34.63,34.66,34.57,34.59,19406.0,33.5194,33.5484,33.4613,33.4807,19406.0
2023-10-23 11:20:00,34.58,34.66,34.57,34.65,17182.0,33.471,33.5484,33.4613,33.5388,17182.0
2023-10-23 11:30:00,34.66,34.72,34.6,34.61,28695.0,33.5484,33.6065,33.4904,33.5,28695.0
2023-10-23 11:40:00,34.6,34.69,34.58,34.59,22866.0,33.4904,33.5775,33.471,33.4807,22866.0
2023-10-23 11:50:00,34.59,34.65,34.53,34.64,24671.0,33.4807,33.5388,33.4226,33.5291,24671.0
2023-10-23 12:00:00,34.63,34.66,34.59,34.66,21638.0,33.5194,33.5484,33.4807,33.5484,21638.0
2023-10-23 12:10:00,34.67,34.69,34.64,34.67,20979.0,33.5581,33.5775,33.5291,33.5581,20979.0
2023-10-23 12:20:00,34.67,34.78,34.67,34.77,19005.0,33.5581,33.6646,33.5581,33.6549,19005.0
2023-10-23 12:30:00,34.77,34.81,34.69,34.69,22626.0,33.6549,33.6936,33.5775,33.5775,22626.0
2023-10-23 12:40:00,34.69,34.74,34.68,34.72,28251.0,33.5775,33.6259,33.5678,33.6065,28251.0
2023-10-23 12:50:00,34.72,34.75,34.67,34.68,39165.0,33.6065,33.6355,33.5581,33.5678,39165.0
2023-10-23 13:00:00,34.67,34.7,34.56,34.63,64272.0,33.5581,33.5872,33.4516,33.5194,64272.0
2023-10-23 13:10:00,34.65,34.75,34.63,34.75,21159.0,33.5388,33.6355,33.5194,33.6355,21159.0
2023-10-23 13:20:00,34.75,34.75,34.66,34.69,19708.0,33.6355,33.6355,33.5484,33.5775,19708.0
2023-10-23 13:30:00,34.68,34.72,34.63,34.72,31509.0,33.5678,33.6065,33.5194,33.6065,31509.0
2023-10-23 13:40:00,34.73,34.76,34.72,34.74,9682.0,33.6162,33.6452,33.6065,33.6259,9682.0
2023-10-23 13:50:00,34.75,34.75,34.65,34.65,9600.0,33.6355,33.6355,33.5388,33.5388,9600.0
2023-10-23 14:00:00,34.65,34.67,34.62,34.67,13932.0,33.5388,33.5581,33.5097,33.5581,13932.0
2023-10-23 14:10:00,34.65,34.65,34.53,34.54,20985.0,33.5388,33.5388,33.4226,33.4323,20985.0
2023-10-23 14:20:00,34.53,34.58,34.47,34.56,28667.0,33.4226,33.471,33.3645,33.4516,28667.0
2023-10-23 14:30:00,34.56,34.58,34.54,34.55,12551.0,33.4516,33.471,33.4323,33.442,12551.0
2023-10-23 14:40:00,34.56,34.59,34.51,34.53,23847.0,33.4516,33.4807,33.4032,33.4226,23847.0
2023-10-23 14:50:00,34.51,34.54,34.51,34.54,10521.0,33.4032,33.4323,33.4032,33.4323,10521.0
2023-10-23 15:00:00,34.56,34.56,34.49,34.51,21161.0,33.4516,33.4516,33.3839,33.4032,21161.0
2023-10-23 15:10:00,34.52,34.53,34.45,34.45,19853.0,33.4129,33.4226,33.3452,33.3452,19853.0
2023-10-23 15:20:00,34.45,34.45,34.27,34.28,44615.0,33.3452,33.3452,33.1709,33.1806,44615.0
2023-10-23 15:30:00,34.28,34.33,34.24,34.31,37376.0,33.1806,33.229,33.1419,33.2097,37376.0
2023-10-23 15:40:00,34.3,34.4,34.3,34.37,45461.0,33.2,33.2968,33.2,33.2677,45461.0
2023-10-23 15:50:00,34.37,34.39,34.34,34.38,136899.0,33.2677,33.2871,33.2387,33.2774,136899.0
2023-10-24 09:30:00,34.22,34.36,34.05,34.33,83046.0,33.1225,33.2581,32.958,33.229,83046.0
2023-10-24 09:40:00,34.34,34.41,34.13,34.39,104636.0,33.2387,33.3065,33.0354,33.2871,104636.0
2023-10-24 09:50:00,34.4,34.5,34.27,34.44,38026.0,33.2968,33.3936,33.1709,33.3355,38026.0
2023-10-24 10:00:00,34.46,34.5,34.31,34.47,21334.0,33.3548,33.3936,33.2097,33.3645,21334.0
2023-10-24 10:10:00,34.47,34.57,34.45,34.52,19325.0,33.3645,33.4613,33.3452,33.4129,19325.0
2023-10-24 10:20:00,34.5,34.51,34.38,34.46,17392.0,33.3936,33.4032,33.2774,33.3548,17392.0
2023-10-24 10:30:00,34.48,34.52,34.37,34.37,38872.0,33.3742,33.4129,33.2677,33.2677,38872.0
2023-10-24 10:40:00,34.37,34.55,34.34,34.55,20481.0,33.2677,33.442,33.2387,33.442,20481.0
2023-10-24 10:50:00,34.57,34.62,34.53,34.61,46045.0,33.4613,33.5097,33.4226,33.5,46045.0
2023-10-24 11:00:00,34.59,34.59,34.42,34.47,42897.0,33.4807,33.4807,33.3161,33.3645,42897.0
2023-10-24 11:10:00,34.46,34.5,34.41,34.45,21339.0,33.3548,33.3936,33.3065,33.3452,21339.0
2023-10-24 11:20:00,34.47,34.5,34.44,34.48,21199.0,33.3645,33.3936,33.3355,33.3742,21199.0
2023-10-24 11:30:00,34.49,34.49,34.36,34.46,123759.0,33.3839,33.3839,33.2581,33.3548,123759.0
2023-10-24 11:40:00,34.46,34.56,34.44,34.5,21736.0,33.3548,33.4516,33.3355,33.3936,21736.0
2023-10-24 11:50:00,34.51,34.56,34.5,34.56,12199.0,33.4032,33.4516,33.3936,33.4516,12199.0
2023-10-24 12:00:00,34.57,34.59,34.46,34.46,16874.0,33.4613,33.4807,33.3548,33.3548,16874.0
2023-10-24 12:10:00,34.47,34.51,34.45,34.5,22006.0,33.3645,33.4032,33.3452,33.3936,22006.0
2023-10-24 12:20:00,34.51,34.55,34.5,34.55,12165.0,33.4032,33.442,33.3936,33.442,12165.0
2023-10-24 12:30:00,34.56,34.63,34.55,34.59,25672.0,33.4516,33.5194,33.442,33.4807,25672.0
2023-10-24 12:40:00,34.6,34.64,34.51,34.51,12433.0,33.4904,33.5291,33.4032,33.4032,12433.0
2023-10-24 12:50:00,34.51,34.59,34.49,34.51,21114.0,33.4032,33.4807,33.3839,33.4032,21114.0
2023-10-24 13:00:00,34.51,34.59,34.5,34.52,17508.0,33.4032,33.4807,33.3936,33.4129,17508.0
2023-10-24 13:10:00,34.52,34.57,34.51,34.52,10636.0,33.4129,33.4613,33.4032,33.4129,10636.0
2023-10-24 13:20:00,34.54,34.57,34.52,34.53,6900.0,33.4323,33.4613,33.4129,33.4226,6900.0
2023-10-24 13:30:00,34.54,34.59,34.52,34.55,14894.0,33.4323,33.4807,33.4129,33.442,14894.0
2023-10-24 13:40:00,34.56,34.65,34.56,34.64,7972.0,33.4516,33.5388,33.4516,33.5291,7972.0
2023-10-24 13:50:00,34.64,34.69,34.64,34.65,14232.0,33.5291,33.5775,33.5291,33.5388,14232.0
2023-10-24 14:00:00,34.64,34.66,34.55,34.56,10250.0,33.5291,33.5484,33.442,33.4516,10250.0
2023-10-24 14:10:00,34.55,34.59,34.55,34.56,10185.0,33.442,33.4807,33.442,33.4516,10185.0
2023-10-24 14:20:00,34.55,34.55,34.51,34.52,7161.0,33.442,33.442,33.4032,33.4129,7161.0
2023-10-24 14:30:00,34.52,34.53,34.46,34.47,9950.0,33.4129,33.4226,33.3548,33.3645,9950.0
2023-10-24 14:40:00,34.48,34.48,34.46,34.48,5554.0,33.3742,33.3742,33.3548,33.3742,5554.0
2023-10-24 14:50:00,34.48,34.53,34.48,34.52,9500.0,33.3742,33.4226,33.3742,33.4129,9500.0
2023-10-24 15:00:00,34.52,34.56,34.52,34.55,11039.0,33.4129,33.4516,33.4129,33.442,11039.0
2023-10-24 15:10:00,34.55,34.59,34.52,34.53,11200.0,33.442,33.4807,33.4129,33.4226,11200.0
2023-10-24 15:20:00,34.52,34.56,34.52,34.56,10624.0,33.4129,33.4516,33.4129,33.4516,10624.0
2023-10-24 15:30:00,34.56,34.59,34.52,34.55,16720.0,33.4516,33.4807,33.4129,33.442,16720.0
2023-10-24 15:40:00,34.56,34.57,34.5,34.51,24172.0,33.4516,33.4613,33.3936,33.4032,24172.0
2023-10-24 15:50:00,34.49,34.59,34.48,34.59,87150.0,33.3839,33.4807,33.3742,33.4807,87150.0
2023-10-25 09:30:00,34.43,34.5,34.24,34.28,79825.0,33.3258,33.3936,33.1419,33.1806,79825.0
2023-10-25 09:40:00,34.25,34.46,34.25,34.43,42894.0,33.1516,33.3548,33.1516,33.3258,42894.0
2023-10-25 09:50:00,34.45,34.8,34.45,34.78,38885.0,33.3452,33.6839,33.3452,33.6646,38885.0
2023-10-25 10:00:00,34.79,34.81,34.52,34.52,46350.0,33.6743,33.6936,33.4129,33.4129,46350.0
2023-10-25 10:10:00,34.52,34.56,34.37,34.44,26660.0,33.4129,33.4516,33.2677,33.3355,26660.0
2023-10-25 10:20:00,34.46,34.47,34.37,34.43,25162.0,33.3548,33.3645,33.2677,33.3258,25162.0
2023-10-25 10:30:00,34.44,34.5,34.38,34.4,27547.0,33.3355,33.3936,33.2774,33.2968,27547.0
2023-10-25 10:40:00,34.41,34.47,34.35,34.4,24129.0,33.3065,33.3645,33.2484,33.2968,24129.0
2023-10-25 10:50:00,34.39,34.4,34.28,34.35,21113.0,33.2871,33.2968,33.1806,33.2484,21113.0
2023-10-25 11:00:00,34.33,34.41,34.03,34.33,91608.0,33.229,33.3065,32.9386,33.229,91608.0
2023-10-25 11:10:00,34.34,34.46,34.3,34.3,42010.0,33.2387,33.3548,33.2,33.2,42010.0
2023-10-25 11:20:00,34.29,34.3,34.2,34.27,40415.0,33.1903,33.2,33.1032,33.1709,40415.0
2023-10-25 11:30:00,34.28,34.39,34.25,34.3,41059.0,33.1806,33.2871,33.1516,33.2,41059.0
2023-10-25 11:40:00,34.3,34.49,34.3,34.46,23511.0,33.2,33.3839,33.2,33.3548,23511.0
2023-10-25 11:50:00,34.46,34.48,34.34,34.34,16859.0,33.3548,33.3742,33.2387,33.2387,16859.0
2023-10-25 12:00:00,34.34,34.36,34.31,34.36,9890.0,33.2387,33.2581,33.2097,33.2581,9890.0
2023-10-25 12:10:00,34.36,34.39,34.34,34.34,6711.0,33.2581,33.2871,33.2387,33.2387,6711.0
2023-10-25 12:20:00,34.35,34.35,34.3,34.33,9530.0,33.2484,33.2484,33.2,33.229,9530.0
2023-10-25 12:30:00,34.34,34.34,34.22,34.28,13035.0,33.2387,33.2387,33.1225,33.1806,13035.0
2023-10-25 12:40:00,34.28,34.28,34.15,34.15,7333.0,33.1806,33.1806,33.0548,33.0548,7333.0
2023-10-25 12:50:00,34.16,34.17,34.09,34.11,10683.0,33.0645,33.0741,32.9967,33.0161,10683.0
2023-10-25 13:00:00,34.11,34.15,34.03,34.13,37417.0,33.0161,33.0548,32.9386,33.0354,37417.0
2023-10-25 13:10:00,34.13,34.25,34.11,34.2,35572.0,33.0354,33.1516,33.0161,33.1032,35572.0
2023-10-25 13:20:00,34.18,34.25,34.18,34.23,16520.0,33.0838,33.1516,33.0838,33.1322,16520.0
2023-10-25 13:30:00,34.22,34.25,34.17,34.18,10822.0,33.1225,33.1516,33.0741,33.0838,10822.0
2023-10-25 13:40:00,34.18,34.19,34.13,34.17,10737.0,33.0838,33.0935,33.0354,33.0741,10737.0
2023-10-25 13:50:00,34.19,34.19,34.08,34.08,14516.0,33.0935,33.0935,32.987,32.987,14516.0
2023-10-25 14:00:00,34.08,34.09,34.01,34.05,21677.0,32.987,32.9967,32.9193,32.958,21677.0
2023-10-25 14:10:00,34.05,34.11,34.04,34.07,24511.0,32.958,33.0161,32.9483,32.9774,24511.0
2023-10-25 14:20:00,34.06,34.08,34.04,34.06,23780.0,32.9677,32.987,32.9483,32.9677,23780.0
2023-10-25 14:30:00,34.06,34.08,34.05,34.07,7982.0,32.9677,32.987,32.958,32.9774,7982.0
2023-10-25 14:40:00,34.07,34.07,33.98,33.99,9728.0,32.9774,32.9774,32.8902,32.8999,9728.0
2023-10-25 14:50:00,33.99,34.02,33.95,34.01,34142.0,32.8999,32.929,32.8612,32.9193,34142.0
2023-10-25 15:00:00,34.02,34.03,33.99,34.02,11572.0,32.929,32.9386,32.8999,32.929,11572.0
2023-10-25 15:10:00,34.02,34.08,34.02,34.04,18658.0,32.929,32.987,32.929,32.9483,18658.0
2023-10-25 15:20:00,34.04,34.05,33.99,33.99,24520.0,32.9483,32.958,32.8999,32.8999,24520.0
2023-10-25 15:30:00,33.99,34.0,33.97,33.98,22350.0,32.8999,32.9096,32.8806,32.8902,22350.0
2023-10-25 15:40:00,33.98,33.99,33.91,33.91,35865.0,32.8902,32.8999,32.8225,32.8225,35865.0
2023-10-25 15:50:00,33.91,33.92,33.79,33.8,158258.0,32.8225,32.8322,32.7063,32.716,158258.0
2023-10-26 09:30:00,33.58,33.93,33.58,33.61,240208.0,32.5031,32.8418,32.5031,32.5321,240208.0
2023-10-26 09:40:00,33.61,33.67,33.45,33.47,109849.0,32.5321,32.5902,32.3772,32.3966,109849.0
2023-10-26 09:50:00,33.49,33.54,33.29,33.35,61924.0,32.416,32.4644,32.2224,32.2804,61924.0
2023-10-26 10:00:00,33.35,33.4,33.09,33.12,92118.0,32.2804,32.3288,32.0288,32.0578,92118.0
2023-10-26 10:10:00,33.13,33.14,32.88,32.88,91202.0,32.0675,32.0772,31.8255,31.8255,91202.0
2023-10-26 10:20:00,32.88,32.94,32.81,32.91,131062.0,31.8255,31.8836,31.7578,31.8546,131062.0
2023-10-26 10:30:00,32.91,33.05,32.83,33.04,114956.0,31.8546,31.9901,31.7771,31.9804,114956.0
2023-10-26 10:40:00,33.05,33.18,33.04,33.15,71696.0,31.9901,32.1159,31.9804,32.0869,71696.0
2023-10-26 10:50:00,33.16,33.3,33.16,33.26,40601.0,32.0965,32.232,32.0965,32.1933,40601.0
2023-10-26 11:00:00,33.26,33.42,33.2,33.42,44309.0,32.1933,32.3482,32.1353,32.3482,44309.0
2023-10-26 11:10:00,33.43,33.43,33.3,33.32,58732.0,32.3579,32.3579,32.232,32.2514,58732.0
2023-10-26 11:20:00,33.3,33.31,33.15,33.16,59235.0,32.232,32.2417,32.0869,32.0965,59235.0
2023-10-26 11:30:00,33.16,33.24,33.1,33.21,44327.0,32.0965,32.174,32.0385,32.1449,44327.0
2023-10-26 11:40:00,33.19,33.23,33.15,33.21,24132.0,32.1256,32.1643,32.0869,32.1449,24132.0
2023-10-26 11:50:00,33.21,33.33,33.21,33.3,27296.0,32.1449,32.2611,32.1449,32.232,27296.0
2023-10-26 12:00:00,33.29,33.31,33.19,33.22,25833.0,32.2224,32.2417,32.1256,32.1546,25833.0
2023-10-26 12:10:00,33.21,33.41,33.2,33.4,31041.0,32.1449,32.3385,32.1353,32.3288,31041.0
2023-10-26 12:20:00,33.41,33.45,33.39,33.45,50690.0,32.3385,32.3772,32.3192,32.3772,50690.0
2023-10-26 12:30:00,33.45,33.45,33.32,33.34,30981.0,32.3772,32.3772,32.2514,32.2708,30981.0
2023-10-26 12:40:00,33.33,33.44,33.33,33.41,21281.0,32.2611,32.3676,32.2611,32.3385,21281.0
2023-10-26 12:50:00,33.41,33.45,33.37,33.38,36346.0,32.3385,32.3772,32.2998,32.3095,36346.0
2023-10-26 13:00:00,33.39,33.51,33.38,33.5,45117.0,32.3192,32.4353,32.3095,32.4256,45117.0
2023-10-26 13:10:00,33.51,33.53,33.47,33.5,22172.0,32.4353,32.4547,32.3966,32.4256,22172.0
2023-10-26 13:20:00,33.5,33.53,33.43,33.43,25179.0,32.4256,32.4547,32.3579,32.3579,25179.0
2023-10-26 13:30:00,33.42,33.42,33.36,33.38,16533.0,32.3482,32.3482,32.2901,32.3095,16533.0
2023-10-26 13:40:00,33.38,33.54,33.38,33.53,17030.0,32.3095,32.4644,32.3095,32.4547,17030.0
2023-10-26 13:50:00,33.52,33.55,33.51,33.53,16089.0,32.445,32.474,32.4353,32.4547,16089.0
2023-10-26 14:00:00,33.53,33.53,33.46,33.47,22827.0,32.4547,32.4547,32.3869,32.3966,22827.0
2023-10-26 14:10:00,33.48,33.51,33.44,33.44,21755.0,32.4063,32.4353,32.3676,32.3676,21755.0
2023-10-26 14:20:00,33.43,33.44,33.39,33.41,21236.0,32.3579,32.3676,32.3192,32.3385,21236.0
2023-10-26 14:30:00,33.41,33.49,33.41,33.48,17023.0,32.3385,32.416,32.3385,32.4063,17023.0
2023-10-26 14:40:00,33.47,33.55,33.47,33.54,14458.0,32.3966,32.474,32.3966,32.4644,14458.0
2023-10-26 14:50:00,33.54,33.67,33.54,33.62,30633.0,32.4644,32.5902,32.4644,32.5418,30633.0
2023-10-26 15:00:00,33.62,33.68,33.61,33.61,20925.0,32.5418,32.5999,32.5321,32.5321,20925.0
2023-10-26 15:10:00,33.61,33.62,33.56,33.59,26709.0,32.5321,32.5418,32.4837,32.5127,26709.0
2023-10-26 15:20:00,33.6,33.62,33.54,33.55,38131.0,32.5224,32.5418,32.4644,32.474,38131.0
2023-10-26 15:30:00,33.55,33.57,33.5,33.52,43051.0,32.474,32.4934,32.4256,32.445,43051.0
2023-10-26 15:40:00,33.52,33.52,33.48,33.48,43057.0,32.445,32.445,32.4063,32.4063,43057.0
2023-10-26 15:50:00,33.48,33.52,33.47,33.5,96194.0,32.4063,32.445,32.3966,32.4256,96194.0
2023-10-27 09:30:00,33.76,33.98,33.73,33.91,129740.0,32.6773,32.8902,32.6483,32.8225,129740.0
2023-10-27 09:40:00,33.92,33.99,33.65,33.66,42223.0,32.8322,32.8999,32.5708,32.5805,42223.0
2023-10-27 09:50:00,33.66,33.82,33.58,33.77,21691.0,32.5805,32.7354,32.5031,32.687,21691.0
2023-10-27 10:00:00,33.74,33.85,33.63,33.85,32160.0,32.6579,32.7644,32.5515,32.7644,32160.0
2023-10-27 10:10:00,33.84,33.9,33.81,33.86,22356.0,32.7547,32.8128,32.7257,32.7741,22356.0
2023-10-27 10:20:00,33.83,33.92,33.83,33.85,14862.0,32.7451,32.8322,32.7451,32.7644,14862.0
2023-10-27 10:30:00,33.86,33.87,33.66,33.66,31722.0,32.7741,32.7838,32.5805,32.5805,31722.0
2023-10-27 10:40:00,33.67,33.69,33.58,33.64,24309.0,32.5902,32.6095,32.5031,32.5611,24309.0
2023-10-27 10:50:00,33.63,33.65,33.55,33.56,16268.0,32.5515,32.5708,32.474,32.4837,16268.0
2023-10-27 11:00:00,33.58,33.65,33.57,33.58,22958.0,32.5031,32.5708,32.4934,32.5031,22958.0
2023-10-27 11:10:00,33.57,33.58,33.46,33.47,28034.0,32.4934,32.5031,32.3869,32.3966,28034.0
2023-10-27 11:20:00,33.46,33.49,33.43,33.46,20485.0,32.3869,32.416,32.3579,32.3869,20485.0
2023-10-27 11:30:00,33.47,33.53,33.44,33.48,13880.0,32.3966,32.4547,32.3676,32.4063,13880.0
2023-10-27 11:40:00,33.48,33.48,33.43,33.44,16064.0,32.4063,32.4063,32.3579,32.3676,16064.0
2023-10-27 11:50:00,33.44,33.45,33.31,33.33,16512.0,32.3676,32.3772,32.2417,32.2611,16512.0
2023-10-27 12:00:00,33.33,33.34,33.29,33.31,12174.0,32.2611,32.2708,32.2224,32.2417,12174.0
2023-10-27 12:10:00,33.33,33.36,33.31,33.36,15895.0,32.2611,32.2901,32.2417,32.2901,15895.0
2023-10-27 12:20:00,33.34,33.34,33.25,33.25,13541.0,32.2708,32.2708,32.1837,32.1837,13541.0
2023-10-27 12:30:00,33.24,33.26,33.18,33.21,10679.0,32.174,32.1933,32.1159,32.1449,10679.0
2023-10-27 12:40:00,33.22,33.25,33.2,33.23,10600.0,32.1546,32.1837,32.1353,32.1643,10600.0
2023-10-27 12:50:00,33.24,33.28,33.24,33.27,12363.0,32.174,32.2127,32.174,32.203,12363.0
2023-10-27 13:00:00,33.26,33.34,33.26,33.26,13896.0,32.1933,32.2708,32.1933,32.1933,13896.0
2023-10-27 13:10:00,33.26,33.31,33.25,33.31,31665.0,32.1933,32.2417,32.1837,32.2417,31665.0
2023-10-27 13:20:00,33.31,33.37,33.3,33.37,15399.0,32.2417,32.2998,32.232,32.2998,15399.0
2023-10-27 13:30:00,33.37,33.57,33.37,33.55,42574.0,32.2998,32.4934,32.2998,32.474,42574.0
2023-10-27 13:40:00,33.55,33.55,33.49,33.55,24131.0,32.474,32.474,32.416,32.474,24131.0
2023-10-27 13:50:00,33.55,33.69,33.54,33.69,17402.0,32.474,32.6095,32.4644,32.6095,17402.0
2023-10-27 14:00:00,33.68,33.86,33.67,33.83,38740.0,32.5999,32.7741,32.5902,32.7451,38740.0
2023-10-27 14:10:00,33.83,34.04,33.83,33.97,73451.0,32.7451,32.9483,32.7451,32.8806,73451.0
2023-10-27 14:20:00,33.98,34.22,33.98,34.17,63042.0,32.8902,33.1225,32.8902,33.0741,63042.0
2023-10-27 14:30:00,34.17,34.23,34.05,34.1,46520.0,33.0741,33.1322,32.958,33.0064,46520.0
2023-10-27 14:40:00,34.1,34.15,34.04,34.07,31048.0,33.0064,33.0548,32.9483,32.9774,31048.0
2023-10-27 14:50:00,34.08,34.1,33.99,33.99,23543.0,32.987,33.0064,32.8999,32.8999,23543.0
2023-10-27 15:00:00,34.01,34.17,33.98,34.17,59813.0,32.9193,33.0741,32.8902,33.0741,59813.0
2023-10-27 15:10:00,34.17,34.18,34.11,34.16,53560.0,33.0741,33.0838,33.0161,33.0645,53560.0
2023-10-27 15:20:00,34.16,34.23,34.13,34.2,55794.0,33.0645,33.1322,33.0354,33.1032,55794.0
2023-10-27 15:30:00,34.2,34.3,34.2,34.27,45695.0,33.1032,33.2,33.1032,33.1709,45695.0
2023-10-27 15:40:00,34.27,34.28,34.22,34.27,103870.0,33.1709,33.1806,33.1225,33.1709,103870.0
2023-10-27 15:50:00,34.27,34.43,34.27,34.42,465901.0,33.1709,33.3258,33.1709,33.3161,465901.0
2023-10-30 09:30:00,34.53,34.63,34.3,34.48,133497.0,33.4226,33.5194,33.2,33.3742,133497.0
2023-10-30 09:40:00,34.51,34.51,34.36,34.47,55017.0,33.4032,33.4032,33.2581,33.3645,55017.0
2023-10-30 09:50:00,34.48,34.59,34.44,34.45,37713.0,33.3742,33.4807,33.3355,33.3452,37713.0
2023-10-30 10:00:00,34.44,34.56,34.42,34.5,50543.0,33.3355,33.4516,33.3161,33.3936,50543.0
2023-10-30 10:10:00,34.51,34.54,34.43,34.44,49199.0,33.4032,33.4323,33.3258,33.3355,49199.0
2023-10-30 10:20:00,34.45,34.47,34.25,34.29,54608.0,33.3452,33.3645,33.1516,33.1903,54608.0
2023-10-30 10:30:00,34.28,34.29,34.06,34.06,72247.0,33.1806,33.1903,32.9677,32.9677,72247.0
2023-10-30 10:40:00,34.06,34.14,34.0,34.07,55044.0,32.9677,33.0451,32.9096,32.9774,55044.0
2023-10-30 10:50:00,34.08,34.22,34.06,34.2,32918.0,32.987,33.1225,32.9677,33.1032,32918.0
2023-10-30 11:00:00,34.21,34.22,34.16,34.17,30235.0,33.1129,33.1225,33.0645,33.0741,30235.0
2023-10-30 11:10:00,34.16,34.22,34.16,34.17,30440.0,33.0645,33.1225,33.0645,33.0741,30440.0
2023-10-30 11:20:00,34.17,34.32,34.16,34.32,33263.0,33.0741,33.2193,33.0645,33.2193,33263.0
2023-10-30 11:30:00,34.32,34.32,34.25,34.27,21303.0,33.2193,33.2193,33.1516,33.1709,21303.0
2023-10-30 11:40:00,34.28,34.28,34.19,34.22,13140.0,33.1806,33.1806,33.0935,33.1225,13140.0
2023-10-30 11:50:00,34.23,34.28,34.22,34.26,13104.0,33.1322,33.1806,33.1225,33.1613,13104.0
2023-10-30 12:00:00,34.26,34.39,34.26,34.38,18098.0,33.1613,33.2871,33.1613,33.2774,18098.0
2023-10-30 12:10:00,34.37,34.41,34.31,34.33,15811.0,33.2677,33.3065,33.2097,33.229,15811.0
2023-10-30 12:20:00,34.32,34.32,34.29,34.29,18765.0,33.2193,33.2193,33.1903,33.1903,18765.0
2023-10-30 12:30:00,34.3,34.35,34.3,34.31,11731.0,33.2,33.2484,33.2,33.2097,11731.0
2023-10-30 12:40:00,34.31,34.32,34.22,34.25,19164.0,33.2097,33.2193,33.1225,33.1516,19164.0
2023-10-30 12:50:00,34.26,34.26,34.21,34.24,16884.0,33.1613,33.1613,33.1129,33.1419,16884.0
2023-10-30 13:00:00,34.25,34.28,34.24,34.26,15298.0,33.1516,33.1806,33.1419,33.1613,15298.0
2023-10-30 13:10:00,34.26,34.26,34.18,34.18,13505.0,33.1613,33.1613,33.0838,33.0838,13505.0
2023-10-30 13:20:00,34.18,34.18,34.13,34.15,16781.0,33.0838,33.0838,33.0354,33.0548,16781.0
2023-10-30 13:30:00,34.16,34.25,34.15,34.25,17825.0,33.0645,33.1516,33.0548,33.1516,17825.0
2023-10-30 13:40:00,34.25,34.29,34.23,34.23,17433.0,33.1516,33.1903,33.1322,33.1322,17433.0
2023-10-30 13:50:00,34.23,34.24,34.2,34.24,12285.0,33.1322,33.1419,33.1032,33.1419,12285.0
2023-10-30 14:00:00,34.25,34.32,34.25,34.31,18247.0,33.1516,33.2193,33.1516,33.2097,18247.0
2023-10-30 14:10:00,34.32,34.35,34.31,34.31,32097.0,33.2193,33.2484,33.2097,33.2097,32097.0
2023-10-30 14:20:00,34.31,34.31,34.27,34.28,12690.0,33.2097,33.2097,33.1709,33.1806,12690.0
2023-10-30 14:30:00,34.27,34.27,34.22,34.27,15205.0,33.1709,33.1709,33.1225,33.1709,15205.0
2023-10-30 14:40:00,34.27,34.27,34.23,34.24,8408.0,33.1709,33.1709,33.1322,33.1419,8408.0
2023-10-30 14:50:00,34.24,34.26,34.19,34.22,16643.0,33.1419,33.1613,33.0935,33.1225,16643.0
2023-10-30 15:00:00,34.22,34.3,34.22,34.27,25905.0,33.1225,33.2,33.1225,33.1709,25905.0
2023-10-30 15:10:00,34.27,34.28,34.23,34.24,20118.0,33.1709,33.1806,33.1322,33.1419,20118.0
2023-10-30 15:20:00,34.24,34.24,34.18,34.18,32934.0,33.1419,33.1419,33.0838,33.0838,32934.0
2023-10-30 15:30:00,34.19,34.24,34.18,34.21,35117.0,33.0935,33.1419,33.0838,33.1129,35117.0
2023-10-30 15:40:00,34.21,34.24,34.16,34.16,41468.0,33.1129,33.1419,33.0645,33.0645,41468.0
2023-10-30 15:50:00,34.15,34.21,34.13,34.17,138670.0,33.0548,33.1129,33.0354,33.0741,138670.0
2023-10-31 09:30:00,34.02,34.02,33.66,33.76,106031.0,32.929,32.929,32.5805,32.6773,106031.0
2023-10-31 09:40:00,33.76,34.09,33.76,34.05,37531.0,32.6773,32.9967,32.6773,32.958,37531.0
2023-10-31 09:50:00,34.07,34.27,34.05,34.16,35480.0,32.9774,33.1709,32.958,33.0645,35480.0
2023-10-31 10:00:00,34.15,34.22,34.07,34.22,16519.0,33.0548,33.1225,32.9774,33.1225,16519.0
2023-10-31 10:10:00,34.22,34.45,34.21,34.38,31010.0,33.1225,33.3452,33.1129,33.2774,31010.0
2023-10-31 10:20:00,34.4,34.4,34.13,34.13,24895.0,33.2968,33.2968,33.0354,33.0354,24895.0
2023-10-31 10:30:00,34.13,34.2,34.09,34.17,40130.0,33.0354,33.1032,32.9967,33.0741,40130.0
2023-10-31 10:40:00,34.16,34.2,34.07,34.07,27400.0,33.0645,33.1032,32.9774,32.9774,27400.0
2023-10-31 10:50:00,34.07,34.12,34.0,34.0,13908.0,32.9774,33.0258,32.9096,32.9096,13908.0
2023-10-31 11:00:00,34.02,34.03,33.88,33.91,33305.0,32.929,32.9386,32.7934,32.8225,33305.0
2023-10-31 11:10:00,33.92,33.94,33.83,33.86,29607.0,32.8322,32.8515,32.7451,32.7741,29607.0
2023-10-31 11:20:00,33.87,34.01,33.84,33.97,20367.0,32.7838,32.9193,32.7547,32.8806,20367.0
2023-10-31 11:30:00,33.97,34.02,33.92,33.93,15441.0,32.8806,32.929,32.8322,32.8418,15441.0
2023-10-31 11:40:00,33.92,33.93,33.87,33.89,16402.0,32.8322,32.8418,32.7838,32.8031,16402.0
2023-10-31 11:50:00,33.88,33.94,33.85,33.9,27779.0,32.7934,32.8515,32.7644,32.8128,27779.0
2023-10-31 12:00:00,33.91,33.93,33.77,33.79,31414.0,32.8225,32.8418,32.687,32.7063,31414.0
2023-10-31 12:10:00,33.77,33.85,33.68,33.83,49263.0,32.687,32.7644,32.5999,32.7451,49263.0
2023-10-31 12:20:00,33.84,33.86,33.76,33.83,16530.0,32.7547,32.7741,32.6773,32.7451,16530.0
2023-10-31 12:30:00,33.81,33.81,33.73,33.75,20203.0,32.7257,32.7257,32.6483,32.6676,20203.0
2023-10-31 12:40:00,33.74,33.76,33.71,33.76,16221.0,32.6579,32.6773,32.6289,32.6773,16221.0
2023-10-31 12:50:00,33.73,33.77,33.72,33.73,13869.0,32.6483,32.687,32.6386,32.6483,13869.0
2023-10-31 13:00:00,33.72,33.74,33.67,33.7,11471.0,32.6386,32.6579,32.5902,32.6192,11471.0
2023-10-31 13:10:00,33.7,33.71,33.57,33.62,32996.0,32.6192,32.6289,32.4934,32.5418,32996.0
2023-10-31 13:20:00,33.62,33.62,33.51,33.54,39147.0,32.5418,32.5418,32.4353,32.4644,39147.0
2023-10-31 13:30:00,33.55,33.62,33.55,33.62,46258.0,32.474,32.5418,32.474,32.5418,46258.0
2023-10-31 13:40:00,33.62,33.62,33.49,33.53,71085.0,32.5418,32.5418,32.416,32.4547,71085.0
2023-10-31 13:50:00,33.53,33.53,33.33,33.36,173895.0,32.4547,32.4547,32.2611,32.2901,173895.0
2023-10-31 14:00:00,33.36,33.39,33.3,33.31,84575.0,32.2901,32.3192,32.232,32.2417,84575.0
2023-10-31 14:10:00,33.31,33.31,33.17,33.21,57146.0,32.2417,32.2417,32.1062,32.1449,57146.0
2023-10-31 14:20:00,33.2,33.21,33.14,33.19,49059.0,32.1353,32.1449,32.0772,32.1256,49059.0
2023-10-31 14:30:00,33.19,33.23,33.17,33.21,64596.0,32.1256,32.1643,32.1062,32.1449,64596.0
2023-10-31 14:40:00,33.21,33.3,33.2,33.28,69243.0,32.1449,32.232,32.1353,32.2127,69243.0
2023-10-31 14:50:00,33.29,33.38,33.27,33.37,42466.0,32.2224,32.3095,32.203,32.2998,42466.0
2023-10-31 15:00:00,33.38,33.45,33.37,33.38,66158.0,32.3095,32.3772,32.2998,32.3095,66158.0
2023-10-31 15:10:00,33.38,33.4,33.34,33.4,61387.0,32.3095,32.3288,32.2708,32.3288,61387.0
2023-10-31 15:20:00,33.41,33.42,33.3,33.34,52872.0,32.3385,32.3482,32.232,32.2708,52872.0
2023-10-31 15:30:00,33.35,33.39,33.35,33.36,40814.0,32.2804,32.3192,32.2804,32.2901,40814.0
2023-10-31 15:40:00,33.35,33.41,33.34,33.38,85175.0,32.2804,32.3385,32.2708,32.3095,85175.0
2023-10-31 15:50:00,33.38,33.47,33.33,33.35,399239.0,32.3095,32.3966,32.2611,32.2804,399239.0
2023-11-01 09:30:00,33.58,33.76,33.42,33.42,103546.0,32.5031,32.6773,32.3482,32.3482,103546.0
2023-11-01 09:40:00,33.41,33.55,33.38,33.48,50653.0,32.3385,32.474,32.3095,32.4063,50653.0
2023-11-01 09:50:00,33.46,33.53,33.32,33.49,35561.0,32.3869,32.4547,32.2514,32.416,35561.0
2023-11-01 10:00:00,33.49,33.69,33.46,33.54,80771.0,32.416,32.6095,32.3869,32.4644,80771.0
2023-11-01 10:10:00,33.53,33.65,33.5,33.53,18580.0,32.4547,32.5708,32.4256,32.4547,18580.0
2023-11-01 10:20:00,33.55,33.72,33.54,33.69,46733.0,32.474,32.6386,32.4644,32.6095,46733.0
2023-11-01 10:30:00,33.7,33.79,33.62,33.77,30676.0,32.6192,32.7063,32.5418,32.687,30676.0
2023-11-01 10:40:00,33.77,33.85,33.66,33.67,26101.0,32.687,32.7644,32.5805,32.5902,26101.0
2023-11-01 10:50:00,33.67,33.67,33.5,33.5,23882.0,32.5902,32.5902,32.4256,32.4256,23882.0
2023-11-01 11:00:00,33.51,33.54,33.45,33.51,28286.0,32.4353,32.4644,32.3772,32.4353,28286.0
2023-11-01 11:10:00,33.52,33.52,33.4,33.45,12137.0,32.445,32.445,32.3288,32.3772,12137.0
2023-11-01 11:20:00,33.43,33.45,33.35,33.4,20583.0,32.3579,32.3772,32.2804,32.3288,20583.0
2023-11-01 11:30:00,33.4,33.43,33.3,33.31,18505.0,32.3288,32.3579,32.232,32.2417,18505.0
2023-11-01 11:40:00,33.31,33.32,33.23,33.23,16111.0,32.2417,32.2514,32.1643,32.1643,16111.0
2023-11-01 11:50:00,33.22,33.27,33.21,33.24,15791.0,32.1546,32.203,32.1449,32.174,15791.0
2023-11-01 12:00:00,33.25,33.31,33.23,33.28,13569.0,32.1837,32.2417,32.1643,32.2127,13569.0
2023-11-01 12:10:00,33.28,33.28,33.17,33.23,15923.0,32.2127,32.2127,32.1062,32.1643,15923.0
2023-11-01 12:20:00,33.23,33.23,33.17,33.21,13603.0,32.1643,32.1643,32.1062,32.1449,13603.0
2023-11-01 12:30:00,33.2,33.22,33.14,33.17,14269.0,32.1353,32.1546,32.0772,32.1062,14269.0
2023-11-01 12:40:00,33.18,33.18,33.06,33.13,35603.0,32.1159,32.1159,31.9997,32.0675,35603.0
2023-11-01 12:50:00,33.15,33.24,33.15,33.23,16266.0,32.0869,32.174,32.0869,32.1643,16266.0
2023-11-01 13:00:00,33.23,33.34,33.23,33.28,18726.0,32.1643,32.2708,32.1643,32.2127,18726.0
2023-11-01 13:10:00,33.29,33.36,33.29,33.35,10219.0,32.2224,32.2901,32.2224,32.2804,10219.0
2023-11-01 13:20:00,33.35,33.35,33.3,33.35,10242.0,32.2804,32.2804,32.232,32.2804,10242.0
2023-11-01 13:30:00,33.36,33.38,33.3,33.35,17153.0,32.2901,32.3095,32.232,32.2804,17153.0
2023-11-01 13:40:00,33.36,33.36,33.28,33.31,15249.0,32.2901,32.2901,32.2127,32.2417,15249.0
2023-11-01 13:50:00,33.31,33.35,33.31,33.34,14747.0,32.2417,32.2804,32.2417,32.2708,14747.0
2023-11-01 14:00:00,33.35,33.56,33.32,33.39,93146.0,32.2804,32.4837,32.2514,32.3192,93146.0
2023-11-01 14:10:00,33.41,33.43,33.3,33.38,32745.0,32.3385,32.3579,32.232,32.3095,32745.0
2023-11-01 14:20:00,33.41,33.45,33.23,33.26,146912.0,32.3385,32.3772,32.1643,32.1933,146912.0
2023-11-01 14:30:00,33.27,33.37,33.1,33.2,344910.0,32.203,32.2998,32.0385,32.1353,344910.0
2023-11-01 14:40:00,33.2,33.22,32.79,32.9,322046.0,32.1353,32.1546,31.7384,31.8449,322046.0
2023-11-01 14:50:00,32.88,33.16,32.88,33.11,71418.0,31.8255,32.0965,31.8255,32.0481,71418.0
2023-11-01 15:00:00,33.1,33.29,33.1,33.27,45480.0,32.0385,32.2224,32.0385,32.203,45480.0
2023-11-01 15:10:00,33.27,33.42,33.24,33.39,79101.0,32.203,32.3482,32.174,32.3192,79101.0
2023-11-01 15:20:00,33.38,33.4,33.32,33.34,45088.0,32.3095,32.3288,32.2514,32.2708,45088.0
2023-11-01 15:30:00,33.34,33.49,33.34,33.49,56474.0,32.2708,32.416,32.2708,32.416,56474.0
2023-11-01 15:40:00,33.49,33.5,33.44,33.47,58622.0,32.416,32.4256,32.3676,32.3966,58622.0
2023-11-01 15:50:00,33.47,33.49,33.45,33.47,164330.0,32.3966,32.416,32.3772,32.3966,164330.0
2023-11-02 09:30:00,33.87,33.93,33.65,33.84,96241.0,32.7838,32.8418,32.5708,32.7547,96241.0
2023-11-02 09:40:00,33.84,33.86,33.45,33.52,43599.0,32.7547,32.7741,32.3772,32.445,43599.0
2023-11-02 09:50:00,33.53,33.6,33.49,33.57,17626.0,32.4547,32.5224,32.416,32.4934,17626.0
2023-11-02 10:00:00,33.56,33.58,33.34,33.35,24658.0,32.4837,32.5031,32.2708,32.2804,24658.0
2023-11-02 10:10:00,33.35,33.46,33.32,33.41,27247.0,32.2804,32.3869,32.2514,32.3385,27247.0
2023-11-02 10:20:00,33.41,33.46,33.39,33.41,22238.0,32.3385,32.3869,32.3192,32.3385,22238.0
2023-11-02 10:30:00,33.41,33.48,33.31,33.48,24597.0,32.3385,32.4063,32.2417,32.4063,24597.0
2023-11-02 10:40:00,33.49,33.56,33.48,33.48,18973.0,32.416,32.4837,32.4063,32.4063,18973.0
2023-11-02 10:50:00,33.48,33.51,33.42,33.5,27645.0,32.4063,32.4353,32.3482,32.4256,27645.0
2023-11-02 11:00:00,33.5,33.51,33.45,33.49,19273.0,32.4256,32.4353,32.3772,32.416,19273.0
2023-11-02 11:10:00,33.51,33.54,33.45,33.46,20013.0,32.4353,32.4644,32.3772,32.3869,20013.0
2023-11-02 11:20:00,33.46,33.47,33.3,33.31,14367.0,32.3869,32.3966,32.232,32.2417,14367.0
2023-11-02 11:30:00,33.31,33.31,33.22,33.25,19876.0,32.2417,32.2417,32.1546,32.1837,19876.0
2023-11-02 11:40:00,33.24,33.32,33.21,33.29,11533.0,32.174,32.2514,32.1449,32.2224,11533.0
2023-11-02 11:50:00,33.29,33.31,33.24,33.24,15070.0,32.2224,32.2417,32.174,32.174,15070.0
2023-11-02 12:00:00,33.25,33.35,33.25,33.33,27557.0,32.1837,32.2804,32.1837,32.2611,27557.0
2023-11-02 12:10:00,33.31,33.31,33.24,33.29,13199.0,32.2417,32.2417,32.174,32.2224,13199.0
2023-11-02 12:20:00,33.31,33.33,33.27,33.28,15693.0,32.2417,32.2611,32.203,32.2127,15693.0
2023-11-02 12:30:00,33.29,33.47,33.29,33.45,18305.0,32.2224,32.3966,32.2224,32.3772,18305.0
2023-11-02 12:40:00,33.45,33.49,33.39,33.49,18773.0,32.3772,32.416,32.3192,32.416,18773.0
2023-11-02 12:50:00,33.5,33.51,33.47,33.5,14750.0,32.4256,32.4353,32.3966,32.4256,14750.0
2023-11-02 13:00:00,33.5,33.56,33.47,33.55,20582.0,32.4256,32.4837,32.3966,32.474,20582.0
2023-11-02 13:10:00,33.59,33.63,33.58,33.61,32490.0,32.5127,32.5515,32.5031,32.5321,32490.0
2023-11-02 13:20:00,33.61,33.71,33.6,33.71,34046.0,32.5321,32.6289,32.5224,32.6289,34046.0
2023-11-02 13:30:00,33.72,33.73,33.67,33.68,17063.0,32.6386,32.6483,32.5902,32.5999,17063.0
2023-11-02 13:40:00,33.7,33.75,33.68,33.73,13182.0,32.6192,32.6676,32.5999,32.6483,13182.0
2023-11-02 13:50:00,33.73,33.73,33.66,33.66,13911.0,32.6483,32.6483,32.5805,32.5805,13911.0
2023-11-02 14:00:00,33.67,33.68,33.63,33.64,11111.0,32.5902,32.5999,32.5515,32.5611,11111.0
2023-11-02 14:10:00,33.63,33.66,33.62,33.63,12410.0,32.5515,32.5805,32.5418,32.5515,12410.0
2023-11-02 14:20:00,33.62,33.66,33.6,33.66,13573.0,32.5418,32.5805,32.5224,32.5805,13573.0
2023-11-02 14:30:00,33.68,33.69,33.63,33.63,37504.0,32.5999,32.6095,32.5515,32.5515,37504.0
2023-11-02 14:40:00,33.63,33.67,33.61,33.63,20844.0,32.5515,32.5902,32.5321,32.5515,20844.0
2023-11-02 14:50:00,33.63,33.63,33.59,33.6,7752.0,32.5515,32.5515,32.5127,32.5224,7752.0
2023-11-02 15:00:00,33.6,33.6,33.58,33.58,17033.0,32.5224,32.5224,32.5031,32.5031,17033.0
2023-11-02 15:10:00,33.58,33.59,33.53,33.58,19338.0,32.5031,32.5127,32.4547,32.5031,19338.0
2023-11-02 15:20:00,33.58,33.62,33.56,33.61,18060.0,32.5031,32.5418,32.4837,32.5321,18060.0
2023-11-02 15:30:00,33.6,33.63,33.59,33.62,20796.0,32.5224,32.5515,32.5127,32.5418,20796.0
2023-11-02 15:40:00,33.62,33.66,33.62,33.64,26301.0,32.5418,32.5805,32.5418,32.5611,26301.0
2023-11-02 15:50:00,33.64,33.69,33.63,33.68,104112.0,32.5611,32.6095,32.5515,32.5999,104112.0
2023-11-03 09:30:00,34.02,34.67,34.02,34.66,140209.0,32.929,33.5581,32.929,33.5484,140209.0
2023-11-03 09:40:00,34.68,35.1,34.64,34.95,123604.0,33.5678,33.9743,33.5291,33.8291,123604.0
2023-11-03 09:50:00,34.94,35.04,34.84,34.84,98237.0,33.8195,33.9162,33.7227,33.7227,98237.0
2023-11-03 10:00:00,34.88,35.04,34.76,34.82,76875.0,33.7614,33.9162,33.6452,33.7033,76875.0
2023-11-03 10:10:00,34.82,34.86,34.59,34.79,41921.0,33.7033,33.742,33.4807,33.6743,41921.0
2023-11-03 10:20:00,34.79,34.9,34.65,34.66,37621.0,33.6743,33.7807,33.5388,33.5484,37621.0
2023-11-03 10:30:00,34.64,34.79,34.62,34.75,29272.0,33.5291,33.6743,33.5097,33.6355,29272.0
2023-11-03 10:40:00,34.78,34.82,34.67,34.8,26803.0,33.6646,33.7033,33.5581,33.6839,26803.0
2023-11-03 10:50:00,34.83,34.91,34.81,34.85,37436.0,33.713,33.7904,33.6936,33.7323,37436.0
2023-11-03 11:00:00,34.86,34.96,34.86,34.89,35543.0,33.742,33.8388,33.742,33.7711,35543.0
2023-11-03 11:10:00,34.88,34.95,34.84,34.88,39258.0,33.7614,33.8291,33.7227,33.7614,39258.0
2023-11-03 11:20:00,34.9,35.0,34.87,34.97,29153.0,33.7807,33.8775,33.7517,33.8485,29153.0
2023-11-03 11:30:00,34.99,35.07,34.99,35.03,22079.0,33.8679,33.9453,33.8679,33.9066,22079.0
2023-11-03 11:40:00,35.04,35.04,34.97,34.99,36230.0,33.9162,33.9162,33.8485,33.8679,36230.0
2023-11-03 11:50:00,35.0,35.1,35.0,35.06,31826.0,33.8775,33.9743,33.8775,33.9356,31826.0
2023-11-03 12:00:00,35.07,35.16,35.07,35.12,23150.0,33.9453,34.0324,33.9453,33.9937,23150.0
2023-11-03 12:10:00,35.12,35.22,35.09,35.22,43421.0,33.9937,34.0905,33.9646,34.0905,43421.0
2023-11-03 12:20:00,35.22,35.27,35.18,35.19,45595.0,34.0905,34.1389,34.0518,34.0614,45595.0
2023-11-03 12:30:00,35.2,35.33,35.19,35.32,57054.0,34.0711,34.1969,34.0614,34.1873,57054.0
2023-11-03 12:40:00,35.32,35.39,35.28,35.28,34119.0,34.1873,34.255,34.1485,34.1485,34119.0
2023-11-03 12:50:00,35.28,35.32,35.27,35.3,35105.0,34.1485,34.1873,34.1389,34.1679,35105.0
2023-11-03 13:00:00,35.3,35.42,35.3,35.41,53764.0,34.1679,34.2841,34.1679,34.2744,53764.0
2023-11-03 13:10:00,35.41,35.46,35.36,35.42,46442.0,34.2744,34.3228,34.226,34.2841,46442.0
2023-11-03 13:20:00,35.41,35.43,35.33,35.34,31338.0,34.2744,34.2937,34.1969,34.2066,31338.0
2023-11-03 13:30:00,35.34,35.46,35.34,35.44,27277.0,34.2066,34.3228,34.2066,34.3034,27277.0
2023-11-03 13:40:00,35.43,35.43,35.34,35.41,15825.0,34.2937,34.2937,34.2066,34.2744,15825.0
2023-11-03 13:50:00,35.41,35.56,35.4,35.56,66856.0,34.2744,34.4196,34.2647,34.4196,66856.0
2023-11-03 14:00:00,35.57,35.57,35.52,35.54,35773.0,34.4292,34.4292,34.3809,34.4002,35773.0
2023-11-03 14:10:00,35.55,35.61,35.55,35.6,46142.0,34.4099,34.468,34.4099,34.4583,46142.0
2023-11-03 14:20:00,35.61,35.75,35.61,35.75,60618.0,34.468,34.6035,34.468,34.6035,60618.0
2023-11-03 14:30:00,35.75,35.8,35.73,35.78,52035.0,34.6035,34.6519,34.5841,34.6325,52035.0
2023-11-03 14:40:00,35.77,35.82,35.74,35.82,88229.0,34.6228,34.6712,34.5938,34.6712,88229.0
2023-11-03 14:50:00,35.83,35.84,35.79,35.83,53675.0,34.6809,34.6906,34.6422,34.6809,53675.0
2023-11-03 15:00:00,35.82,35.84,35.78,35.78,71578.0,34.6712,34.6906,34.6325,34.6325,71578.0
2023-11-03 15:10:00,35.78,35.83,35.76,35.8,63058.0,34.6325,34.6809,34.6132,34.6519,63058.0
2023-11-03 15:20:00,35.8,35.8,35.7,35.72,48547.0,34.6519,34.6519,34.5551,34.5744,48547.0
2023-11-03 15:30:00,35.72,35.72,35.59,35.59,52731.0,34.5744,34.5744,34.4486,34.4486,52731.0
2023-11-03 15:40:00,35.58,35.59,35.52,35.59,90570.0,34.4389,34.4486,34.3809,34.4486,90570.0
2023-11-03 15:50:00,35.58,35.58,35.46,35.47,308187.0,34.4389,34.4389,34.3228,34.3325,308187.0
2023-11-06 09:30:00,35.35,35.42,35.2,35.42,115349.0,34.2163,34.2841,34.0711,34.2841,115349.0
2023-11-06 09:40:00,35.45,35.53,35.3,35.36,68753.0,34.3131,34.3905,34.1679,34.226,68753.0
2023-11-06 09:50:00,35.39,35.4,35.28,35.38,37128.0,34.255,34.2647,34.1485,34.2453,37128.0
2023-11-06 10:00:00,35.39,35.51,35.35,35.35,61837.0,34.255,34.3712,34.2163,34.2163,61837.0
2023-11-06 10:10:00,35.36,35.37,35.23,35.31,88374.0,34.226,34.2357,34.1002,34.1776,88374.0
2023-11-06 10:20:00,35.33,35.36,35.27,35.35,35826.0,34.1969,34.226,34.1389,34.2163,35826.0
2023-11-06 10:30:00,35.35,35.44,35.34,35.44,55582.0,34.2163,34.3034,34.2066,34.3034,55582.0
2023-11-06 10:40:00,35.44,35.52,35.41,35.52,52570.0,34.3034,34.3809,34.2744,34.3809,52570.0
2023-11-06 10:50:00,35.5,35.54,35.41,35.42,33212.0,34.3615,34.4002,34.2744,34.2841,33212.0
2023-11-06 11:00:00,35.42,35.51,35.4,35.48,27193.0,34.2841,34.3712,34.2647,34.3421,27193.0
2023-11-06 11:10:00,35.47,35.47,35.36,35.39,26477.0,34.3325,34.3325,34.226,34.255,26477.0
2023-11-06 11:20:00,35.38,35.41,35.32,35.38,19646.0,34.2453,34.2744,34.1873,34.2453,19646.0
2023-11-06 11:30:00,35.38,35.49,35.38,35.49,17498.0,34.2453,34.3518,34.2453,34.3518,17498.0
2023-11-06 11:40:00,35.49,35.51,35.44,35.47,17094.0,34.3518,34.3712,34.3034,34.3325,17094.0
2023-11-06 11:50:00,35.47,35.61,35.47,35.61,12100.0,34.3325,34.468,34.3325,34.468,12100.0
2023-11-06 12:00:00,35.61,35.63,35.57,35.59,17919.0,34.468,34.4873,34.4292,34.4486,17919.0
2023-11-06 12:10:00,35.57,35.6,35.55,35.58,19421.0,34.4292,34.4583,34.4099,34.4389,19421.0
2023-11-06 12:20:00,35.58,35.62,35.53,35.57,27817.0,34.4389,34.4776,34.3905,34.4292,27817.0
2023-11-06 12:30:00,35.56,35.59,35.56,35.58,9918.0,34.4196,34.4486,34.4196,34.4389,9918.0
2023-11-06 12:40:00,35.59,35.62,35.52,35.54,21871.0,34.4486,34.4776,34.3809,34.4002,21871.0
2023-11-06 12:50:00,35.56,35.56,35.48,35.51,14914.0,34.4196,34.4196,34.3421,34.3712,14914.0
2023-11-06 13:00:00,35.51,35.51,35.43,35.45,10000.0,34.3712,34.3712,34.2937,34.3131,10000.0
2023-11-06 13:10:00,35.46,35.46,35.4,35.45,11325.0,34.3228,34.3228,34.2647,34.3131,11325.0
2023-11-06 13:20:00,35.44,35.48,35.43,35.45,10477.0,34.3034,34.3421,34.2937,34.3131,10477.0
2023-11-06 13:30:00,35.45,35.46,35.4,35.4,9524.0,34.3131,34.3228,34.2647,34.2647,9524.0
2023-11-06 13:40:00,35.39,35.4,35.31,35.31,19652.0,34.255,34.2647,34.1776,34.1776,19652.0
2023-11-06 13:50:00,35.3,35.31,35.27,35.3,16714.0,34.1679,34.1776,34.1389,34.1679,16714.0
2023-11-06 14:00:00,35.32,35.33,35.22,35.23,19785.0,34.1873,34.1969,34.0905,34.1002,19785.0
2023-11-06 14:10:00,35.23,35.25,35.2,35.24,23434.0,34.1002,34.1195,34.0711,34.1098,23434.0
2023-11-06 14:20:00,35.25,35.29,35.23,35.27,22963.0,34.1195,34.1582,34.1002,34.1389,22963.0
2023-11-06 14:30:00,35.27,35.3,35.26,35.27,21425.0,34.1389,34.1679,34.1292,34.1389,21425.0
2023-11-06 14:40:00,35.27,35.34,35.27,35.32,14847.0,34.1389,34.2066,34.1389,34.1873,14847.0
2023-11-06 14:50:00,35.33,35.34,35.29,35.29,13507.0,34.1969,34.2066,34.1582,34.1582,13507.0
2023-11-06 15:00:00,35.29,35.3,35.27,35.29,13300.0,34.1582,34.1679,34.1389,34.1582,13300.0
2023-11-06 15:10:00,35.3,35.33,35.3,35.31,17015.0,34.1679,34.1969,34.1679,34.1776,17015.0
2023-11-06 15:20:00,35.32,35.32,35.22,35.23,15774.0,34.1873,34.1873,34.0905,34.1002,15774.0
2023-11-06 15:30:00,35.22,35.22,35.14,35.16,30686.0,34.0905,34.0905,34.013,34.0324,30686.0
2023-11-06 15:40:00,35.16,35.16,35.06,35.08,39461.0,34.0324,34.0324,33.9356,33.955,39461.0
2023-11-06 15:50:00,35.07,35.12,35.05,35.06,154499.0,33.9453,33.9937,33.9259,33.9356,154499.0
2023-11-07 09:30:00,34.63,34.76,33.96,34.03,216807.0,33.5194,33.6452,32.8709,32.9386,216807.0
2023-11-07 09:40:00,34.01,34.05,33.84,33.84,157068.0,32.9193,32.958,32.7547,32.7547,157068.0
2023-11-07 09:50:00,33.84,34.08,33.78,34.0,67363.0,32.7547,32.987,32.6967,32.9096,67363.0
2023-11-07 10:00:00,34.0,34.25,34.0,34.24,47948.0,32.9096,33.1516,32.9096,33.1419,47948.0
2023-11-07 10:10:00,34.25,34.41,34.15,34.15,43214.0,33.1516,33.3065,33.0548,33.0548,43214.0
2023-11-07 10:20:00,34.14,34.32,34.09,34.26,25261.0,33.0451,33.2193,32.9967,33.1613,25261.0
2023-11-07 10:30:00,34.24,34.33,34.19,34.22,35936.0,33.1419,33.229,33.0935,33.1225,35936.0
2023-11-07 10:40:00,34.2,34.23,34.1,34.23,28202.0,33.1032,33.1322,33.0064,33.1322,28202.0
2023-11-07 10:50:00,34.23,34.34,34.18,34.32,40866.0,33.1322,33.2387,33.0838,33.2193,40866.0
2023-11-07 11:00:00,34.33,34.48,34.33,34.47,74099.0,33.229,33.3742,33.229,33.3645,74099.0
2023-11-07 11:10:00,34.47,34.56,34.47,34.49,54088.0,33.3645,33.4516,33.3645,33.3839,54088.0
2023-11-07 11:20:00,34.49,34.49,34.24,34.28,66501.0,33.3839,33.3839,33.1419,33.1806,66501.0
2023-11-07 11:30:00,34.27,34.5,34.27,34.46,91862.0,33.1709,33.3936,33.1709,33.3548,91862.0
2023-11-07 11:40:00,34.46,34.46,34.26,34.26,36542.0,33.3548,33.3548,33.1613,33.1613,36542.0
2023-11-07 11:50:00,34.27,34.38,34.24,34.32,51767.0,33.1709,33.2774,33.1419,33.2193,51767.0
2023-11-07 12:00:00,34.33,34.33,34.17,34.21,22082.0,33.229,33.229,33.0741,33.1129,22082.0
2023-11-07 12:10:00,34.21,34.22,34.13,34.16,49984.0,33.1129,33.1225,33.0354,33.0645,49984.0
2023-11-07 12:20:00,34.16,34.21,34.13,34.13,22737.0,33.0645,33.1129,33.0354,33.0354,22737.0
2023-11-07 12:30:00,34.12,34.18,34.09,34.16,49663.0,33.0258,33.0838,32.9967,33.0645,49663.0
2023-11-07 12:40:00,34.16,34.25,34.16,34.2,25042.0,33.0645,33.1516,33.0645,33.1032,25042.0
2023-11-07 12:50:00,34.19,34.24,34.17,34.23,23850.0,33.0935,33.1419,33.0741,33.1322,23850.0
2023-11-07 13:00:00,34.23,34.27,34.2,34.24,44537.0,33.1322,33.1709,33.1032,33.1419,44537.0
2023-11-07 13:10:00,34.27,34.33,34.26,34.32,23057.0,33.1709,33.229,33.1613,33.2193,23057.0
2023-11-07 13:20:00,34.31,34.34,34.27,34.29,20498.0,33.2097,33.2387,33.1709,33.1903,20498.0
2023-11-07 13:30:00,34.3,34.36,34.3,34.36,18654.0,33.2,33.2581,33.2,33.2581,18654.0
2023-11-07 13:40:00,34.36,34.39,34.35,34.37,18765.0,33.2581,33.2871,33.2484,33.2677,18765.0
2023-11-07 13:50:00,34.38,34.47,34.38,34.46,17817.0,33.2774,33.3645,33.2774,33.3548,17817.0
2023-11-07 14:00:00,34.45,34.5,34.38,34.38,21514.0,33.3452,33.3936,33.2774,33.2774,21514.0
2023-11-07 14:10:00,34.38,34.46,34.38,34.4,9388.0,33.2774,33.3548,33.2774,33.2968,9388.0
2023-11-07 14:20:00,34.4,34.45,34.39,34.45,13905.0,33.2968,33.3452,33.2871,33.3452,13905.0
2023-11-07 14:30:00,34.46,34.46,34.38,34.38,14085.0,33.3548,33.3548,33.2774,33.2774,14085.0
2023-11-07 14:40:00,34.39,34.4,34.37,34.37,15693.0,33.2871,33.2968,33.2677,33.2677,15693.0
2023-11-07 14:50:00,34.37,34.43,34.37,34.41,17852.0,33.2677,33.3258,33.2677,33.3065,17852.0
2023-11-07 15:00:00,34.41,34.42,34.37,34.38,22347.0,33.3065,33.3161,33.2677,33.2774,22347.0
2023-11-07 15:10:00,34.38,34.44,34.38,34.44,18009.0,33.2774,33.3355,33.2774,33.3355,18009.0
2023-11-07 15:20:00,34.43,34.45,34.41,34.44,26832.0,33.3258,33.3452,33.3065,33.3355,26832.0
2023-11-07 15:30:00,34.44,34.51,34.43,34.5,39129.0,33.3355,33.4032,33.3258,33.3936,39129.0
2023-11-07 15:40:00,34.51,34.52,34.46,34.49,47599.0,33.4032,33.4129,33.3548,33.3839,47599.0
2023-11-07 15:50:00,34.5,34.51,34.34,34.44,304266.0,33.3936,33.4032,33.2387,33.3355,304266.0
2023-11-08 09:30:00,34.27,34.32,33.93,34.24,213158.0,33.1709,33.2193,32.8418,33.1419,213158.0
2023-11-08 09:40:00,34.21,34.33,34.18,34.31,42552.0,33.1129,33.229,33.0838,33.2097,42552.0
2023-11-08 09:50:00,34.29,34.35,34.22,34.23,62999.0,33.1903,33.2484,33.1225,33.1322,62999.0
2023-11-08 10:00:00,34.2,34.27,34.08,34.17,48943.0,33.1032,33.1709,32.987,33.0741,48943.0
2023-11-08 10:10:00,34.18,34.21,34.11,34.17,31076.0,33.0838,33.1129,33.0161,33.0741,31076.0
2023-11-08 10:20:00,34.15,34.18,34.05,34.08,41278.0,33.0548,33.0838,32.958,32.987,41278.0
2023-11-08 10:30:00,34.1,34.16,33.93,33.93,29842.0,33.0064,33.0645,32.8418,32.8418,29842.0
2023-11-08 10:40:00,33.93,33.94,33.82,33.88,30981.0,32.8418,32.8515,32.7354,32.7934,30981.0
2023-11-08 10:50:00,33.88,33.99,33.83,33.92,44546.0,32.7934,32.8999,32.7451,32.8322,44546.0
2023-11-08 11:00:00,33.9,33.9,33.76,33.76,36585.0,32.8128,32.8128,32.6773,32.6773,36585.0
2023-11-08 11:10:00,33.77,33.94,33.77,33.91,54720.0,32.687,32.8515,32.687,32.8225,54720.0
2023-11-08 11:20:00,33.9,33.92,33.78,33.82,43715.0,32.8128,32.8322,32.6967,32.7354,43715.0
2023-11-08 11:30:00,33.82,33.89,33.78,33.84,33652.0,32.7354,32.8031,32.6967,32.7547,33652.0
2023-11-08 11:40:00,33.85,33.85,33.77,33.79,28419.0,32.7644,32.7644,32.687,32.7063,28419.0
2023-11-08 11:50:00,33.8,33.82,33.76,33.79,23378.0,32.716,32.7354,32.6773,32.7063,23378.0
2023-11-08 12:00:00,33.8,33.8,33.73,33.73,19712.0,32.716,32.716,32.6483,32.6483,19712.0
2023-11-08 12:10:00,33.72,33.74,33.65,33.65,21763.0,32.6386,32.6579,32.5708,32.5708,21763.0
2023-11-08 12:20:00,33.64,33.66,33.57,33.59,21272.0,32.5611,32.5805,32.4934,32.5127,21272.0
2023-11-08 12:30:00,33.59,33.61,33.54,33.61,16309.0,32.5127,32.5321,32.4644,32.5321,16309.0
2023-11-08 12:40:00,33.6,33.68,33.58,33.68,25034.0,32.5224,32.5999,32.5031,32.5999,25034.0
2023-11-08 12:50:00,33.68,33.68,33.58,33.63,28500.0,32.5999,32.5999,32.5031,32.5515,28500.0
2023-11-08 13:00:00,33.6,33.71,33.54,33.64,30443.0,32.5224,32.6289,32.4644,32.5611,30443.0
2023-11-08 13:10:00,33.63,33.65,33.56,33.56,23305.0,32.5515,32.5708,32.4837,32.4837,23305.0
2023-11-08 13:20:00,33.55,33.59,33.54,33.57,17503.0,32.474,32.5127,32.4644,32.4934,17503.0
2023-11-08 13:30:00,33.58,33.58,33.48,33.52,23824.0,32.5031,32.5031,32.4063,32.445,23824.0
2023-11-08 13:40:00,33.54,33.54,33.49,33.53,21953.0,32.4644,32.4644,32.416,32.4547,21953.0
2023-11-08 13:50:00,33.53,33.54,33.44,33.46,48538.0,32.4547,32.4644,32.3676,32.3869,48538.0
2023-11-08 14:00:00,33.46,33.48,33.44,33.47,12403.0,32.3869,32.4063,32.3676,32.3966,12403.0
2023-11-08 14:10:00,33.49,33.53,33.47,33.47,27173.0,32.416,32.4547,32.3966,32.3966,27173.0
2023-11-08 14:20:00,33.46,33.46,33.36,33.39,42149.0,32.3869,32.3869,32.2901,32.3192,42149.0
2023-11-08 14:30:00,33.39,33.4,33.34,33.35,34710.0,32.3192,32.3288,32.2708,32.2804,34710.0
2023-11-08 14:40:00,33.35,33.39,33.33,33.36,24130.0,32.2804,32.3192,32.2611,32.2901,24130.0
2023-11-08 14:50:00,33.36,33.36,33.26,33.3,36489.0,32.2901,32.2901,32.1933,32.232,36489.0
2023-11-08 15:00:00,33.3,33.42,33.28,33.41,45783.0,32.232,32.3482,32.2127,32.3385,45783.0
2023-11-08 15:10:00,33.41,33.46,33.38,33.42,27884.0,32.3385,32.3869,32.3095,32.3482,27884.0
2023-11-08 15:20:00,33.42,33.49,33.42,33.45,26172.0,32.3482,32.416,32.3482,32.3772,26172.0
2023-11-08 15:30:00,33.45,33.51,33.42,33.48,33196.0,32.3772,32.4353,32.3482,32.4063,33196.0
2023-11-08 15:40:00,33.48,33.52,33.48,33.48,40329.0,32.4063,32.445,32.4063,32.4063,40329.0
2023-11-08 15:50:00,33.48,33.49,33.41,33.45,202449.0,32.4063,32.416,32.3385,32.3772,202449.0
2023-11-09 09:30:00,33.7,33.7,33.26,33.61,128387.0,32.6192,32.6192,32.1933,32.5321,128387.0
2023-11-09 09:40:00,33.62,34.19,33.62,34.19,98589.0,32.5418,33.0935,32.5418,33.0935,98589.0
2023-11-09 09:50:00,34.19,34.26,34.08,34.21,50425.0,33.0935,33.1613,32.987,33.1129,50425.0
2023-11-09 10:00:00,34.22,34.27,34.09,34.21,46205.0,33.1225,33.1709,32.9967,33.1129,46205.0
2023-11-09 10:10:00,34.23,34.34,34.18,34.24,46548.0,33.1322,33.2387,33.0838,33.1419,46548.0
2023-11-09 10:20:00,34.25,34.29,34.16,34.17,25047.0,33.1516,33.1903,33.0645,33.0741,25047.0
2023-11-09 10:30:00,34.18,34.37,34.12,34.37,39487.0,33.0838,33.2677,33.0258,33.2677,39487.0
2023-11-09 10:40:00,34.37,34.45,34.31,34.31,35251.0,33.2677,33.3452,33.2097,33.2097,35251.0
2023-11-09 10:50:00,34.33,34.35,34.18,34.26,17213.0,33.229,33.2484,33.0838,33.1613,17213.0
2023-11-09 11:00:00,34.26,34.26,34.1,34.15,20339.0,33.1613,33.1613,33.0064,33.0548,20339.0
2023-11-09 11:10:00,34.15,34.25,34.13,34.2,23046.0,33.0548,33.1516,33.0354,33.1032,23046.0
2023-11-09 11:20:00,34.2,34.3,34.2,34.26,18948.0,33.1032,33.2,33.1032,33.1613,18948.0
2023-11-09 11:30:00,34.27,34.27,34.15,34.19,18513.0,33.1709,33.1709,33.0548,33.0935,18513.0
2023-11-09 11:40:00,34.2,34.22,34.14,34.14,15871.0,33.1032,33.1225,33.0451,33.0451,15871.0
2023-11-09 11:50:00,34.14,34.14,33.94,33.97,12784.0,33.0451,33.0451,32.8515,32.8806,12784.0
2023-11-09 12:00:00,33.96,34.13,33.95,34.12,16020.0,32.8709,33.0354,32.8612,33.0258,16020.0
2023-11-09 12:10:00,34.13,34.13,34.03,34.06,10543.0,33.0354,33.0354,32.9386,32.9677,10543.0
2023-11-09 12:20:00,34.05,34.05,33.98,33.98,10253.0,32.958,32.958,32.8902,32.8902,10253.0
2023-11-09 12:30:00,33.98,34.03,33.95,33.96,27157.0,32.8902,32.9386,32.8612,32.8709,27157.0
2023-11-09 12:40:00,33.93,33.96,33.9,33.93,13776.0,32.8418,32.8709,32.8128,32.8418,13776.0
2023-11-09 12:50:00,33.92,33.99,33.92,33.97,13630.0,32.8322,32.8999,32.8322,32.8806,13630.0
2023-11-09 13:00:00,33.98,33.98,33.69,33.82,69270.0,32.8902,32.8902,32.6095,32.7354,69270.0
2023-11-09 13:10:00,33.81,34.0,33.8,33.97,31613.0,32.7257,32.9096,32.716,32.8806,31613.0
2023-11-09 13:20:00,33.98,34.08,33.97,34.06,31598.0,32.8902,32.987,32.8806,32.9677,31598.0
2023-11-09 13:30:00,34.04,34.04,33.97,33.98,20610.0,32.9483,32.9483,32.8806,32.8902,20610.0
2023-11-09 13:40:00,33.97,33.98,33.89,33.96,11404.0,32.8806,32.8902,32.8031,32.8709,11404.0
2023-11-09 13:50:00,33.95,33.96,33.89,33.91,9556.0,32.8612,32.8709,32.8031,32.8225,9556.0
2023-11-09 14:00:00,33.91,33.93,33.74,33.82,105137.0,32.8225,32.8418,32.6579,32.7354,105137.0
2023-11-09 14:10:00,33.79,33.79,33.65,33.66,28172.0,32.7063,32.7063,32.5708,32.5805,28172.0
2023-11-09 14:20:00,33.67,33.76,33.65,33.66,17809.0,32.5902,32.6773,32.5708,32.5805,17809.0
2023-11-09 14:30:00,33.66,33.67,33.54,33.6,21872.0,32.5805,32.5902,32.4644,32.5224,21872.0
2023-11-09 14:40:00,33.6,33.66,33.57,33.66,23610.0,32.5224,32.5805,32.4934,32.5805,23610.0
2023-11-09 14:50:00,33.65,33.66,33.62,33.62,11735.0,32.5708,32.5805,32.5418,32.5418,11735.0
2023-11-09 15:00:00,33.62,33.66,33.6,33.62,20554.0,32.5418,32.5805,32.5224,32.5418,20554.0
2023-11-09 15:10:00,33.63,33.67,33.59,33.59,21873.0,32.5515,32.5902,32.5127,32.5127,21873.0
2023-11-09 15:20:00,33.59,33.61,33.56,33.57,28465.0,32.5127,32.5321,32.4837,32.4934,28465.0
2023-11-09 15:30:00,33.56,33.58,33.47,33.48,22649.0,32.4837,32.5031,32.3966,32.4063,22649.0
2023-11-09 15:40:00,33.47,33.5,33.45,33.45,25104.0,32.3966,32.4256,32.3772,32.3772,25104.0
2023-11-09 15:50:00,33.46,33.48,33.41,33.45,135731.0,32.3869,32.4063,32.3385,32.3772,135731.0
2023-11-10 09:30:00,33.18,33.29,32.95,33.02,103692.0,32.1159,32.2224,31.8933,31.961,103692.0
2023-11-10 09:40:00,33.02,33.05,32.92,32.96,25956.0,31.961,31.9901,31.8642,31.903,25956.0
2023-11-10 09:50:00,32.95,32.95,32.81,32.91,34596.0,31.8933,31.8933,31.7578,31.8546,34596.0
2023-11-10 10:00:00,32.88,33.01,32.68,33.0,59441.0,31.8255,31.9514,31.6319,31.9417,59441.0
2023-11-10 10:10:00,32.97,33.0,32.86,33.0,15306.0,31.9126,31.9417,31.8062,31.9417,15306.0
2023-11-10 10:20:00,33.0,33.01,32.81,32.86,27376.0,31.9417,31.9514,31.7578,31.8062,27376.0
2023-11-10 10:30:00,32.85,32.88,32.78,32.78,35169.0,31.7965,31.8255,31.7287,31.7287,35169.0
2023-11-10 10:40:00,32.78,32.84,32.62,32.65,44064.0,31.7287,31.7868,31.5739,31.6029,44064.0
2023-11-10 10:50:00,32.65,32.74,32.65,32.74,20032.0,31.6029,31.69,31.6029,31.69,20032.0
2023-11-10 11:00:00,32.75,32.97,32.73,32.93,22157.0,31.6997,31.9126,31.6803,31.8739,22157.0
2023-11-10 11:10:00,32.92,32.95,32.83,32.94,34621.0,31.8642,31.8933,31.7771,31.8836,34621.0
2023-11-10 11:20:00,32.91,32.91,32.82,32.85,21699.0,31.8546,31.8546,31.7674,31.7965,21699.0
2023-11-10 11:30:00,32.82,32.86,32.77,32.86,36250.0,31.7674,31.8062,31.719,31.8062,36250.0
2023-11-10 11:40:00,32.86,32.96,32.85,32.94,19689.0,31.8062,31.903,31.7965,31.8836,19689.0
2023-11-10 11:50:00,32.93,32.99,32.92,32.95,19087.0,31.8739,31.932,31.8642,31.8933,19087.0
2023-11-10 12:00:00,32.95,32.98,32.91,32.97,15565.0,31.8933,31.9223,31.8546,31.9126,15565.0
2023-11-10 12:10:00,32.97,32.97,32.91,32.92,13848.0,31.9126,31.9126,31.8546,31.8642,13848.0
2023-11-10 12:20:00,32.91,32.91,32.81,32.85,7856.0,31.8546,31.8546,31.7578,31.7965,7856.0
2023-11-10 12:30:00,32.86,32.88,32.84,32.87,13032.0,31.8062,31.8255,31.7868,31.8158,13032.0
2023-11-10 12:40:00,32.88,32.88,32.79,32.8,17825.0,31.8255,31.8255,31.7384,31.7481,17825.0
2023-11-10 12:50:00,32.79,32.8,32.75,32.79,9530.0,31.7384,31.7481,31.6997,31.7384,9530.0
2023-11-10 13:00:00,32.8,32.85,32.77,32.78,10409.0,31.7481,31.7965,31.719,31.7287,10409.0
2023-11-10 13:10:00,32.77,32.81,32.75,32.79,10965.0,31.719,31.7578,31.6997,31.7384,10965.0
2023-11-10 13:20:00,32.8,32.81,32.69,32.69,21674.0,31.7481,31.7578,31.6416,31.6416,21674.0
2023-11-10 13:30:00,32.7,32.74,32.7,32.71,30943.0,31.6513,31.69,31.6513,31.661,30943.0
2023-11-10 13:40:00,32.69,32.78,32.69,32.77,20442.0,31.6416,31.7287,31.6416,31.719,20442.0
2023-11-10 13:50:00,32.78,32.78,32.7,32.7,19503.0,31.7287,31.7287,31.6513,31.6513,19503.0
2023-11-10 14:00:00,32.7,32.74,32.67,32.73,21889.0,31.6513,31.69,31.6223,31.6803,21889.0
2023-11-10 14:10:00,32.73,32.77,32.72,32.72,20342.0,31.6803,31.719,31.6707,31.6707,20342.0
2023-11-10 14:20:00,32.73,32.74,32.67,32.69,13600.0,31.6803,31.69,31.6223,31.6416,13600.0
2023-11-10 14:30:00,32.7,32.7,32.64,32.65,12608.0,31.6513,31.6513,31.5932,31.6029,12608.0
2023-11-10 14:40:00,32.64,32.68,32.63,32.64,14684.0,31.5932,31.6319,31.5835,31.5932,14684.0
2023-11-10 14:50:00,32.64,32.7,32.64,32.67,22484.0,31.5932,31.6513,31.5932,31.6223,22484.0
2023-11-10 15:00:00,32.68,32.68,32.65,32.68,28061.0,31.6319,31.6319,31.6029,31.6319,28061.0
2023-11-10 15:10:00,32.7,32.81,32.7,32.81,28813.0,31.6513,31.7578,31.6513,31.7578,28813.0
2023-11-10 15:20:00,32.81,32.83,32.72,32.74,38956.0,31.7578,31.7771,31.6707,31.69,38956.0
2023-11-10 15:30:00,32.75,32.84,32.72,32.83,44406.0,31.6997,31.7868,31.6707,31.7771,44406.0
2023-11-10 15:40:00,32.83,32.91,32.83,32.91,61432.0,31.7771,31.8546,31.7771,31.8546,61432.0
2023-11-10 15:50:00,32.92,32.92,32.83,32.87,146783.0,31.8642,31.8642,31.7771,31.8158,146783.0
2023-11-13 09:30:00,32.81,32.97,32.7,32.76,58024.0,31.7578,31.9126,31.6513,31.7094,58024.0
2023-11-13 09:40:00,32.73,32.76,32.65,32.65,25302.0,31.6803,31.7094,31.6029,31.6029,25302.0
2023-11-13 09:50:00,32.62,32.72,32.61,32.61,12555.0,31.5739,31.6707,31.5642,31.5642,12555.0
2023-11-13 10:00:00,32.6,32.87,32.57,32.82,26583.0,31.5545,31.8158,31.5255,31.7674,26583.0
2023-11-13 10:10:00,32.83,32.83,32.71,32.76,10459.0,31.7771,31.7771,31.661,31.7094,10459.0
2023-11-13 10:20:00,32.75,32.79,32.64,32.66,17057.0,31.6997,31.7384,31.5932,31.6126,17057.0
2023-11-13 10:30:00,32.66,32.68,32.6,32.6,16065.0,31.6126,31.6319,31.5545,31.5545,16065.0
2023-11-13 10:40:00,32.61,32.77,32.61,32.77,20017.0,31.5642,31.719,31.5642,31.719,20017.0
2023-11-13 10:50:00,32.76,32.83,32.76,32.83,24727.0,31.7094,31.7771,31.7094,31.7771,24727.0
2023-11-13 11:00:00,32.79,32.88,32.79,32.83,21610.0,31.7384,31.8255,31.7384,31.7771,21610.0
2023-11-13 11:10:00,32.82,33.01,32.82,33.0,18745.0,31.7674,31.9514,31.7674,31.9417,18745.0
2023-11-13 11:20:00,33.03,33.03,32.95,32.97,10733.0,31.9707,31.9707,31.8933,31.9126,10733.0
2023-11-13 11:30:00,32.96,33.07,32.95,33.07,22818.0,31.903,32.0094,31.8933,32.0094,22818.0
2023-11-13 11:40:00,33.07,33.14,33.05,33.13,7310.0,32.0094,32.0772,31.9901,32.0675,7310.0
2023-11-13 11:50:00,33.13,33.14,33.07,33.07,9756.0,32.0675,32.0772,32.0094,32.0094,9756.0
2023-11-13 12:00:00,33.07,33.08,32.96,32.97,8322.0,32.0094,32.0191,31.903,31.9126,8322.0
2023-11-13 12:10:00,32.98,32.98,32.88,32.93,6764.0,31.9223,31.9223,31.8255,31.8739,6764.0
2023-11-13 12:20:00,32.93,33.02,32.92,32.97,9151.0,31.8739,31.961,31.8642,31.9126,9151.0
2023-11-13 12:30:00,32.97,32.98,32.89,32.91,6007.0,31.9126,31.9223,31.8352,31.8546,6007.0
2023-11-13 12:40:00,32.9,32.93,32.9,32.92,2950.0,31.8449,31.8739,31.8449,31.8642,2950.0
2023-11-13 12:50:00,32.92,32.92,32.85,32.87,7448.0,31.8642,31.8642,31.7965,31.8158,7448.0
2023-11-13 13:00:00,32.87,32.87,32.84,32.85,4505.0,31.8158,31.8158,31.7868,31.7965,4505.0
2023-11-13 13:10:00,32.85,32.92,32.85,32.92,6074.0,31.7965,31.8642,31.7965,31.8642,6074.0
2023-11-13 13:20:00,32.91,32.91,32.84,32.85,5100.0,31.8546,31.8546,31.7868,31.7965,5100.0
2023-11-13 13:30:00,32.83,32.84,32.81,32.81,3000.0,31.7771,31.7868,31.7578,31.7578,3000.0
2023-11-13 13:40:00,32.8,32.9,32.8,32.88,9594.0,31.7481,31.8449,31.7481,31.8255,9594.0
2023-11-13 13:50:00,32.9,32.91,32.87,32.91,3300.0,31.8449,31.8546,31.8158,31.8546,3300.0
2023-11-13 14:00:00,32.91,32.93,32.89,32.9,6651.0,31.8546,31.8739,31.8352,31.8449,6651.0
2023-11-13 14:10:00,32.9,32.9,32.78,32.78,5711.0,31.8449,31.8449,31.7287,31.7287,5711.0
2023-11-13 14:20:00,32.76,32.8,32.76,32.8,4487.0,31.7094,31.7481,31.7094,31.7481,4487.0
2023-11-13 14:30:00,32.81,32.82,32.77,32.77,4400.0,31.7578,31.7674,31.719,31.719,4400.0
2023-11-13 14:40:00,32.77,32.8,32.77,32.79,7762.0,31.719,31.7481,31.719,31.7384,7762.0
2023-11-13 14:50:00,32.8,32.8,32.76,32.77,3928.0,31.7481,31.7481,31.7094,31.719,3928.0
2023-11-13 15:00:00,32.75,32.77,32.73,32.74,7876.0,31.6997,31.719,31.6803,31.69,7876.0
2023-11-13 15:10:00,32.73,32.73,32.7,32.73,8323.0,31.6803,31.6803,31.6513,31.6803,8323.0
2023-11-13 15:20:00,32.73,32.73,32.7,32.7,5113.0,31.6803,31.6803,31.6513,31.6513,5113.0
2023-11-13 15:30:00,32.7,32.73,32.7,32.7,18805.0,31.6513,31.6803,31.6513,31.6513,18805.0
2023-11-13 15:40:00,32.7,32.73,32.68,32.68,26480.0,31.6513,31.6803,31.6319,31.6319,26480.0
2023-11-13 15:50:00,32.67,32.67,32.56,32.58,101830.0,31.6223,31.6223,31.5158,31.5351,101830.0
2023-11-14 09:30:00,33.63,34.07,33.53,34.03,210159.0,32.5515,32.9774,32.4547,32.9386,210159.0
2023-11-14 09:40:00,34.04,34.1,33.92,33.92,74570.0,32.9483,33.0064,32.8322,32.8322,74570.0
2023-11-14 09:50:00,33.91,34.15,33.85,34.12,66460.0,32.8225,33.0548,32.7644,33.0258,66460.0
2023-11-14 10:00:00,34.12,34.12,33.96,34.04,34170.0,33.0258,33.0258,32.8709,32.9483,34170.0
2023-11-14 10:10:00,34.05,34.12,34.03,34.06,45560.0,32.958,33.0258,32.9386,32.9677,45560.0
2023-11-14 10:20:00,34.06,34.28,34.02,34.25,37409.0,32.9677,33.1806,32.929,33.1516,37409.0
2023-11-14 10:30:00,34.25,34.26,34.11,34.14,32796.0,33.1516,33.1613,33.0161,33.0451,32796.0
2023-11-14 10:40:00,34.15,34.17,34.05,34.05,39891.0,33.0548,33.0741,32.958,32.958,39891.0
2023-11-14 10:50:00,34.05,34.09,33.98,34.07,27266.0,32.958,32.9967,32.8902,32.9774,27266.0
2023-11-14 11:00:00,34.06,34.19,34.06,34.19,24158.0,32.9677,33.0935,32.9677,33.0935,24158.0
2023-11-14 11:10:00,34.19,34.25,34.15,34.19,38872.0,33.0935,33.1516,33.0548,33.0935,38872.0
2023-11-14 11:20:00,34.2,34.23,34.15,34.17,17767.0,33.1032,33.1322,33.0548,33.0741,17767.0
2023-11-14 11:30:00,34.18,34.26,34.15,34.23,24682.0,33.0838,33.1613,33.0548,33.1322,24682.0
2023-11-14 11:40:00,34.22,34.34,34.22,34.34,35859.0,33.1225,33.2387,33.1225,33.2387,35859.0
2023-11-14 11:50:00,34.34,34.35,34.18,34.19,25122.0,33.2387,33.2484,33.0838,33.0935,25122.0
2023-11-14 12:00:00,34.17,34.33,34.17,34.24,42070.0,33.0741,33.229,33.0741,33.1419,42070.0
2023-11-14 12:10:00,34.23,34.23,34.11,34.2,43985.0,33.1322,33.1322,33.0161,33.1032,43985.0
2023-11-14 12:20:00,34.22,34.24,34.17,34.22,24902.0,33.1225,33.1419,33.0741,33.1225,24902.0
2023-11-14 12:30:00,34.22,34.25,34.16,34.22,21494.0,33.1225,33.1516,33.0645,33.1225,21494.0
2023-11-14 12:40:00,34.22,34.28,34.22,34.28,10648.0,33.1225,33.1806,33.1225,33.1806,10648.0
2023-11-14 12:50:00,34.28,34.3,34.22,34.27,15500.0,33.1806,33.2,33.1225,33.1709,15500.0
2023-11-14 13:00:00,34.26,34.38,34.26,34.35,29697.0,33.1613,33.2774,33.1613,33.2484,29697.0
2023-11-14 13:10:00,34.34,34.35,34.29,34.33,8264.0,33.2387,33.2484,33.1903,33.229,8264.0
2023-11-14 13:20:00,34.32,34.38,34.28,34.37,20253.0,33.2193,33.2774,33.1806,33.2677,20253.0
2023-11-14 13:30:00,34.36,34.4,34.34,34.39,17056.0,33.2581,33.2968,33.2387,33.2871,17056.0
2023-11-14 13:40:00,34.41,34.45,34.35,34.45,23742.0,33.3065,33.3452,33.2484,33.3452,23742.0
2023-11-14 13:50:00,34.46,34.49,34.45,34.48,28528.0,33.3548,33.3839,33.3452,33.3742,28528.0
2023-11-14 14:00:00,34.48,34.52,34.46,34.47,15674.0,33.3742,33.4129,33.3548,33.3645,15674.0
2023-11-14 14:10:00,34.48,34.5,34.44,34.45,24447.0,33.3742,33.3936,33.3355,33.3452,24447.0
2023-11-14 14:20:00,34.45,34.45,34.39,34.44,12217.0,33.3452,33.3452,33.2871,33.3355,12217.0
2023-11-14 14:30:00,34.44,34.46,34.38,34.42,16089.0,33.3355,33.3548,33.2774,33.3161,16089.0
2023-11-14 14:40:00,34.43,34.43,34.35,34.38,16341.0,33.3258,33.3258,33.2484,33.2774,16341.0
2023-11-14 14:50:00,34.38,34.47,34.38,34.46,37852.0,33.2774,33.3645,33.2774,33.3548,37852.0
2023-11-14 15:00:00,34.46,34.47,34.45,34.47,17797.0,33.3548,33.3645,33.3452,33.3645,17797.0
2023-11-14 15:10:00,34.47,34.51,34.47,34.49,27325.0,33.3645,33.4032,33.3645,33.3839,27325.0
2023-11-14 15:20:00,34.48,34.61,34.48,34.61,27309.0,33.3742,33.5,33.3742,33.5,27309.0
2023-11-14 15:30:00,34.62,34.65,34.58,34.59,45268.0,33.5097,33.5388,33.471,33.4807,45268.0
2023-11-14 15:40:00,34.6,34.64,34.51,34.51,81501.0,33.4904,33.5291,33.4032,33.4032,81501.0
2023-11-14 15:50:00,34.51,34.51,34.37,34.39,284990.0,33.4032,33.4032,33.2677,33.2871,284990.0
2023-11-15 09:30:00,34.43,34.55,34.24,34.47,78701.0,33.3258,33.442,33.1419,33.3645,78701.0
2023-11-15 09:40:00,34.47,34.54,34.14,34.14,49974.0,33.3645,33.4323,33.0451,33.0451,49974.0
2023-11-15 09:50:00,34.16,34.16,33.88,34.07,39743.0,33.0645,33.0645,32.7934,32.9774,39743.0
2023-11-15 10:00:00,34.07,34.19,34.07,34.16,21606.0,32.9774,33.0935,32.9774,33.0645,21606.0
2023-11-15 10:10:00,34.17,34.22,34.13,34.22,17600.0,33.0741,33.1225,33.0354,33.1225,17600.0
2023-11-15 10:20:00,34.23,34.28,34.13,34.22,14989.0,33.1322,33.1806,33.0354,33.1225,14989.0
2023-11-15 10:30:00,34.24,34.34,34.21,34.23,18387.0,33.1419,33.2387,33.1129,33.1322,18387.0
2023-11-15 10:40:00,34.25,34.4,34.25,34.39,19329.0,33.1516,33.2968,33.1516,33.2871,19329.0
2023-11-15 10:50:00,34.39,34.45,34.34,34.4,20716.0,33.2871,33.3452,33.2387,33.2968,20716.0
2023-11-15 11:00:00,34.4,34.42,34.29,34.3,16514.0,33.2968,33.3161,33.1903,33.2,16514.0
2023-11-15 11:10:00,34.34,34.35,34.24,34.29,14508.0,33.2387,33.2484,33.1419,33.1903,14508.0
2023-11-15 11:20:00,34.29,34.3,34.24,34.26,17719.0,33.1903,33.2,33.1419,33.1613,17719.0
2023-11-15 11:30:00,34.24,34.26,34.06,34.1,14944.0,33.1419,33.1613,32.9677,33.0064,14944.0
2023-11-15 11:40:00,34.09,34.21,34.08,34.21,8619.0,32.9967,33.1129,32.987,33.1129,8619.0
2023-11-15 11:50:00,34.23,34.28,34.17,34.2,9752.0,33.1322,33.1806,33.0741,33.1032,9752.0
2023-11-15 12:00:00,34.19,34.2,34.15,34.18,10600.0,33.0935,33.1032,33.0548,33.0838,10600.0
2023-11-15 12:10:00,34.19,34.21,34.15,34.19,8090.0,33.0935,33.1129,33.0548,33.0935,8090.0
2023-11-15 12:20:00,34.19,34.25,34.19,34.25,8816.0,33.0935,33.1516,33.0935,33.1516,8816.0
2023-11-15 12:30:00,34.26,34.29,34.25,34.27,4782.0,33.1613,33.1903,33.1516,33.1709,4782.0
2023-11-15 12:40:00,34.27,34.28,34.16,34.18,6135.0,33.1709,33.1806,33.0645,33.0838,6135.0
2023-11-15 12:50:00,34.19,34.21,34.18,34.21,4100.0,33.0935,33.1129,33.0838,33.1129,4100.0
2023-11-15 13:00:00,34.21,34.22,34.15,34.17,5622.0,33.1129,33.1225,33.0548,33.0741,5622.0
2023-11-15 13:10:00,34.17,34.17,34.13,34.15,3000.0,33.0741,33.0741,33.0354,33.0548,3000.0
2023-11-15 13:20:00,34.15,34.18,34.11,34.12,7881.0,33.0548,33.0838,33.0161,33.0258,7881.0
2023-11-15 13:30:00,34.13,34.13,34.09,34.12,5349.0,33.0354,33.0354,32.9967,33.0258,5349.0
2023-11-15 13:40:00,34.13,34.13,34.08,34.11,4900.0,33.0354,33.0354,32.987,33.0161,4900.0
2023-11-15 13:50:00,34.12,34.17,34.12,34.15,3900.0,33.0258,33.0741,33.0258,33.0548,3900.0
2023-11-15 14:00:00,34.17,34.25,34.16,34.23,8031.0,33.0741,33.1516,33.0645,33.1322,8031.0
2023-11-15 14:10:00,34.22,34.24,34.2,34.22,8496.0,33.1225,33.1419,33.1032,33.1225,8496.0
2023-11-15 14:20:00,34.23,34.26,34.23,34.24,3774.0,33.1322,33.1613,33.1322,33.1419,3774.0
2023-11-15 14:30:00,34.26,34.28,34.25,34.28,5970.0,33.1613,33.1806,33.1516,33.1806,5970.0
2023-11-15 14:40:00,34.28,34.3,34.25,34.26,15279.0,33.1806,33.2,33.1516,33.1613,15279.0
2023-11-15 14:50:00,34.26,34.27,34.22,34.23,22814.0,33.1613,33.1709,33.1225,33.1322,22814.0
2023-11-15 15:00:00,34.23,34.23,34.19,34.21,12799.0,33.1322,33.1322,33.0935,33.1129,12799.0
2023-11-15 15:10:00,34.2,34.24,34.19,34.24,6054.0,33.1032,33.1419,33.0935,33.1419,6054.0
2023-11-15 15:20:00,34.23,34.23,34.18,34.23,3783.0,33.1322,33.1322,33.0838,33.1322,3783.0
2023-11-15 15:30:00,34.22,34.23,34.17,34.18,17994.0,33.1225,33.1322,33.0741,33.0838,17994.0
2023-11-15 15:40:00,34.17,34.18,34.09,34.1,23148.0,33.0741,33.0838,32.9967,33.0064,23148.0
2023-11-15 15:50:00,34.09,34.16,34.09,34.16,104243.0,32.9967,33.0645,32.9967,33.0645,104243.0
2023-11-16 09:30:00,34.35,34.56,34.23,34.56,160274.0,33.2484,33.4516,33.1322,33.4516,160274.0
2023-11-16 09:40:00,34.56,35.04,34.54,34.97,124420.0,33.4516,33.9162,33.4323,33.8485,124420.0
2023-11-16 09:50:00,34.98,34.99,34.72,34.74,113737.0,33.8582,33.8679,33.6065,33.6259,113737.0
2023-11-16 10:00:00,34.75,34.82,34.62,34.78,82223.0,33.6355,33.7033,33.5097,33.6646,82223.0
2023-11-16 10:10:00,34.76,34.83,34.58,34.81,38532.0,33.6452,33.713,33.471,33.6936,38532.0
2023-11-16 10:20:00,34.8,35.01,34.8,34.99,39735.0,33.6839,33.8872,33.6839,33.8679,39735.0
2023-11-16 10:30:00,34.98,35.27,34.98,35.21,84480.0,33.8582,34.1389,33.8582,34.0808,84480.0
2023-11-16 10:40:00,35.2,35.24,35.03,35.05,60569.0,34.0711,34.1098,33.9066,33.9259,60569.0
2023-11-16 10:50:00,35.06,35.14,34.99,35.14,35945.0,33.9356,34.013,33.8679,34.013,35945.0
2023-11-16 11:00:00,35.13,35.2,35.06,35.16,30445.0,34.0034,34.0711,33.9356,34.0324,30445.0
2023-11-16 11:10:00,35.16,35.23,35.14,35.16,37659.0,34.0324,34.1002,34.013,34.0324,37659.0
2023-11-16 11:20:00,35.15,35.16,34.94,34.96,42877.0,34.0227,34.0324,33.8195,33.8388,42877.0
2023-11-16 11:30:00,34.97,35.01,34.88,34.98,33051.0,33.8485,33.8872,33.7614,33.8582,33051.0
2023-11-16 11:40:00,34.98,35.02,34.73,34.75,27949.0,33.8582,33.8969,33.6162,33.6355,27949.0
2023-11-16 11:50:00,34.76,34.81,34.73,34.8,18247.0,33.6452,33.6936,33.6162,33.6839,18247.0
2023-11-16 12:00:00,34.81,34.88,34.81,34.81,24422.0,33.6936,33.7614,33.6936,33.6936,24422.0
2023-11-16 12:10:00,34.78,34.87,34.73,34.83,13544.0,33.6646,33.7517,33.6162,33.713,13544.0
2023-11-16 12:20:00,34.82,34.88,34.8,34.85,18486.0,33.7033,33.7614,33.6839,33.7323,18486.0
2023-11-16 12:30:00,34.85,34.88,34.76,34.78,13453.0,33.7323,33.7614,33.6452,33.6646,13453.0
2023-11-16 12:40:00,34.78,34.84,34.78,34.81,15046.0,33.6646,33.7227,33.6646,33.6936,15046.0
2023-11-16 12:50:00,34.81,34.83,34.78,34.82,10090.0,33.6936,33.713,33.6646,33.7033,10090.0
2023-11-16 13:00:00,34.84,34.9,34.82,34.83,21552.0,33.7227,33.7807,33.7033,33.713,21552.0
2023-11-16 13:10:00,34.85,34.85,34.78,34.79,11443.0,33.7323,33.7323,33.6646,33.6743,11443.0
2023-11-16 13:20:00,34.77,34.82,34.75,34.76,26421.0,33.6549,33.7033,33.6355,33.6452,26421.0
2023-11-16 13:30:00,34.77,34.85,34.77,34.81,12008.0,33.6549,33.7323,33.6549,33.6936,12008.0
2023-11-16 13:40:00,34.81,34.86,34.75,34.76,7119.0,33.6936,33.742,33.6355,33.6452,7119.0
2023-11-16 13:50:00,34.78,34.81,34.75,34.76,8689.0,33.6646,33.6936,33.6355,33.6452,8689.0
2023-11-16 14:00:00,34.74,34.77,34.73,34.73,13913.0,33.6259,33.6549,33.6162,33.6162,13913.0
2023-11-16 14:10:00,34.72,34.76,34.66,34.75,25374.0,33.6065,33.6452,33.5484,33.6355,25374.0
2023-11-16 14:20:00,34.77,34.78,34.74,34.75,15434.0,33.6549,33.6646,33.6259,33.6355,15434.0
2023-11-16 14:30:00,34.75,34.83,34.75,34.82,19438.0,33.6355,33.713,33.6355,33.7033,19438.0
2023-11-16 14:40:00,34.81,34.86,34.8,34.86,14239.0,33.6936,33.742,33.6839,33.742,14239.0
2023-11-16 14:50:00,34.84,34.86,34.82,34.83,12141.0,33.7227,33.742,33.7033,33.713,12141.0
2023-11-16 15:00:00,34.84,34.88,34.84,34.86,17870.0,33.7227,33.7614,33.7227,33.742,17870.0
2023-11-16 15:10:00,34.87,34.87,34.73,34.73,22199.0,33.7517,33.7517,33.6162,33.6162,22199.0
2023-11-16 15:20:00,34.73,34.74,34.68,34.68,15218.0,33.6162,33.6259,33.5678,33.5678,15218.0
2023-11-16 15:30:00,34.67,34.67,34.58,34.66,31983.0,33.5581,33.5581,33.471,33.5484,31983.0
2023-11-16 15:40:00,34.66,34.67,34.63,34.66,31092.0,33.5484,33.5581,33.5194,33.5484,31092.0
2023-11-16 15:50:00,34.66,34.76,34.66,34.7,146516.0,33.5484,33.6452,33.5484,33.5872,146516.0
2023-11-17 09:30:00,34.87,35.09,34.78,34.78,128794.0,33.7517,33.9646,33.6646,33.6646,128794.0
2023-11-17 09:40:00,34.78,34.81,34.6,34.64,45777.0,33.6646,33.6936,33.4904,33.5291,45777.0
2023-11-17 09:50:00,34.64,34.67,34.47,34.57,38007.0,33.5291,33.5581,33.3645,33.4613,38007.0
2023-11-17 10:00:00,34.56,34.79,34.56,34.75,34022.0,33.4516,33.6743,33.4516,33.6355,34022.0
2023-11-17 10:10:00,34.75,34.77,34.61,34.71,38641.0,33.6355,33.6549,33.5,33.5968,38641.0
2023-11-17 10:20:00,34.72,34.74,34.65,34.71,18446.0,33.6065,33.6259,33.5388,33.5968,18446.0
2023-11-17 10:30:00,34.72,34.81,34.69,34.78,18867.0,33.6065,33.6936,33.5775,33.6646,18867.0
2023-11-17 10:40:00,34.78,34.81,34.73,34.8,14326.0,33.6646,33.6936,33.6162,33.6839,14326.0
2023-11-17 10:50:00,34.81,34.84,34.78,34.8,24056.0,33.6936,33.7227,33.6646,33.6839,24056.0
2023-11-17 11:00:00,34.78,34.78,34.66,34.78,14716.0,33.6646,33.6646,33.5484,33.6646,14716.0
2023-11-17 11:10:00,34.77,34.84,34.66,34.66,14393.0,33.6549,33.7227,33.5484,33.5484,14393.0
2023-11-17 11:20:00,34.65,34.68,34.61,34.62,13690.0,33.5388,33.5678,33.5,33.5097,13690.0
2023-11-17 11:30:00,34.65,34.66,34.59,34.6,12282.0,33.5388,33.5484,33.4807,33.4904,12282.0
2023-11-17 11:40:00,34.59,34.59,34.48,34.51,18203.0,33.4807,33.4807,33.3742,33.4032,18203.0
2023-11-17 11:50:00,34.52,34.61,34.51,34.61,9049.0,33.4129,33.5,33.4032,33.5,9049.0
2023-11-17 12:00:00,34.6,34.62,34.55,34.57,10932.0,33.4904,33.5097,33.442,33.4613,10932.0
2023-11-17 12:10:00,34.57,34.62,34.57,34.62,9996.0,33.4613,33.5097,33.4613,33.5097,9996.0
2023-11-17 12:20:00,34.64,34.65,34.59,34.61,5632.0,33.5291,33.5388,33.4807,33.5,5632.0
2023-11-17 12:30:00,34.63,34.72,34.62,34.72,8454.0,33.5194,33.6065,33.5097,33.6065,8454.0
2023-11-17 12:40:00,34.72,34.77,34.67,34.67,15247.0,33.6065,33.6549,33.5581,33.5581,15247.0
2023-11-17 12:50:00,34.67,34.69,34.66,34.69,4971.0,33.5581,33.5775,33.5484,33.5775,4971.0
2023-11-17 13:00:00,34.7,34.77,34.69,34.76,9106.0,33.5872,33.6549,33.5775,33.6452,9106.0
2023-11-17 13:10:00,34.78,34.81,34.74,34.79,7979.0,33.6646,33.6936,33.6259,33.6743,7979.0
2023-11-17 13:20:00,34.78,34.81,34.76,34.81,7301.0,33.6646,33.6936,33.6452,33.6936,7301.0
2023-11-17 13:30:00,34.81,34.81,34.72,34.78,7000.0,33.6936,33.6936,33.6065,33.6646,7000.0
2023-11-17 13:40:00,34.79,34.82,34.78,34.8,8600.0,33.6743,33.7033,33.6646,33.6839,8600.0
2023-11-17 13:50:00,34.8,34.81,34.75,34.76,9657.0,33.6839,33.6936,33.6355,33.6452,9657.0
2023-11-17 14:00:00,34.75,34.76,34.72,34.72,6097.0,33.6355,33.6452,33.6065,33.6065,6097.0
2023-11-17 14:10:00,34.72,34.72,34.7,34.7,7124.0,33.6065,33.6065,33.5872,33.5872,7124.0
2023-11-17 14:20:00,34.69,34.69,34.62,34.64,10200.0,33.5775,33.5775,33.5097,33.5291,10200.0
2023-11-17 14:30:00,34.64,34.68,34.6,34.6,18405.0,33.5291,33.5678,33.4904,33.4904,18405.0
2023-11-17 14:40:00,34.6,34.62,34.6,34.6,15470.0,33.4904,33.5097,33.4904,33.4904,15470.0
2023-11-17 14:50:00,34.61,34.67,34.61,34.67,17597.0,33.5,33.5581,33.5,33.5581,17597.0
2023-11-17 15:00:00,34.67,34.67,34.61,34.63,8272.0,33.5581,33.5581,33.5,33.5194,8272.0
2023-11-17 15:10:00,34.63,34.63,34.59,34.59,15818.0,33.5194,33.5194,33.4807,33.4807,15818.0
2023-11-17 15:20:00,34.6,34.63,34.6,34.62,7794.0,33.4904,33.5194,33.4904,33.5097,7794.0
2023-11-17 15:30:00,34.62,34.62,34.58,34.6,23569.0,33.5097,33.5097,33.471,33.4904,23569.0
2023-11-17 15:40:00,34.6,34.61,34.56,34.56,23100.0,33.4904,33.5,33.4516,33.4516,23100.0
2023-11-17 15:50:00,34.57,34.62,34.55,34.6,92001.0,33.4613,33.5097,33.442,33.4904,92001.0
2023-11-20 09:30:00,34.16,34.27,33.95,34.21,127267.0,33.0645,33.1709,32.8612,33.1129,127267.0
2023-11-20 09:40:00,34.23,34.65,34.22,34.64,41381.0,33.1322,33.5388,33.1225,33.5291,41381.0
2023-11-20 09:50:00,34.63,34.65,34.49,34.52,26244.0,33.5194,33.5388,33.3839,33.4129,26244.0
2023-11-20 10:00:00,34.52,34.6,34.45,34.53,17844.0,33.4129,33.4904,33.3452,33.4226,17844.0
2023-11-20 10:10:00,34.51,34.54,34.46,34.51,18874.0,33.4032,33.4323,33.3548,33.4032,18874.0
2023-11-20 10:20:00,34.5,34.5,34.4,34.47,10861.0,33.3936,33.3936,33.2968,33.3645,10861.0
2023-11-20 10:30:00,34.47,34.48,34.41,34.45,15120.0,33.3645,33.3742,33.3065,33.3452,15120.0
2023-11-20 10:40:00,34.46,34.49,34.38,34.47,13341.0,33.3548,33.3839,33.2774,33.3645,13341.0
2023-11-20 10:50:00,34.46,34.49,34.4,34.42,9600.0,33.3548,33.3839,33.2968,33.3161,9600.0
2023-11-20 11:00:00,34.42,34.49,34.36,34.44,19696.0,33.3161,33.3839,33.2581,33.3355,19696.0
2023-11-20 11:10:00,34.46,34.51,34.44,34.46,14806.0,33.3548,33.4032,33.3355,33.3548,14806.0
2023-11-20 11:20:00,34.48,34.51,34.46,34.49,8479.0,33.3742,33.4032,33.3548,33.3839,8479.0
2023-11-20 11:30:00,34.49,34.53,34.48,34.49,7547.0,33.3839,33.4226,33.3742,33.3839,7547.0
2023-11-20 11:40:00,34.49,34.52,34.47,34.47,8073.0,33.3839,33.4129,33.3645,33.3645,8073.0
2023-11-20 11:50:00,34.46,34.51,34.45,34.47,14185.0,33.3548,33.4032,33.3452,33.3645,14185.0
2023-11-20 12:00:00,34.46,34.49,34.41,34.47,8263.0,33.3548,33.3839,33.3065,33.3645,8263.0
2023-11-20 12:10:00,34.45,34.54,34.45,34.54,6855.0,33.3452,33.4323,33.3452,33.4323,6855.0
2023-11-20 12:20:00,34.53,34.57,34.52,34.52,2691.0,33.4226,33.4613,33.4129,33.4129,2691.0
2023-11-20 12:30:00,34.5,34.5,34.38,34.4,4739.0,33.3936,33.3936,33.2774,33.2968,4739.0
2023-11-20 12:40:00,34.41,34.41,34.37,34.37,10000.0,33.3065,33.3065,33.2677,33.2677,10000.0
2023-11-20 12:50:00,34.37,34.39,34.34,34.37,11427.0,33.2677,33.2871,33.2387,33.2677,11427.0
2023-11-20 13:00:00,34.37,34.6,34.34,34.48,29824.0,33.2677,33.4904,33.2387,33.3742,29824.0
2023-11-20 13:10:00,34.51,34.54,34.5,34.52,5542.0,33.4032,33.4323,33.3936,33.4129,5542.0
2023-11-20 13:20:00,34.55,34.57,34.53,34.54,10888.0,33.442,33.4613,33.4226,33.4323,10888.0
2023-11-20 13:30:00,34.54,34.57,34.51,34.52,5172.0,33.4323,33.4613,33.4032,33.4129,5172.0
2023-11-20 13:40:00,34.51,34.56,34.51,34.54,6000.0,33.4032,33.4516,33.4032,33.4323,6000.0
2023-11-20 13:50:00,34.55,34.55,34.53,34.53,4875.0,33.442,33.442,33.4226,33.4226,4875.0
2023-11-20 14:00:00,34.52,34.54,34.5,34.51,5405.0,33.4129,33.4323,33.3936,33.4032,5405.0
2023-11-20 14:10:00,34.52,34.53,34.48,34.5,5712.0,33.4129,33.4226,33.3742,33.3936,5712.0
2023-11-20 14:20:00,34.51,34.56,34.5,34.56,9083.0,33.4032,33.4516,33.3936,33.4516,9083.0
2023-11-20 14:30:00,34.57,34.58,34.54,34.54,7205.0,33.4613,33.471,33.4323,33.4323,7205.0
2023-11-20 14:40:00,34.54,34.57,34.52,34.53,9563.0,33.4323,33.4613,33.4129,33.4226,9563.0
2023-11-20 14:50:00,34.54,34.54,34.48,34.5,14055.0,33.4323,33.4323,33.3742,33.3936,14055.0
2023-11-20 15:00:00,34.5,34.53,34.48,34.53,8198.0,33.3936,33.4226,33.3742,33.4226,8198.0
2023-11-20 15:10:00,34.52,34.55,34.5,34.55,7620.0,33.4129,33.442,33.3936,33.442,7620.0
2023-11-20 15:20:00,34.55,34.55,34.51,34.53,8797.0,33.442,33.442,33.4032,33.4226,8797.0
2023-11-20 15:30:00,34.53,34.59,34.53,34.59,6629.0,33.4226,33.4807,33.4226,33.4807,6629.0
2023-11-20 15:40:00,34.59,34.6,34.56,34.59,14263.0,33.4807,33.4904,33.4516,33.4807,14263.0
2023-11-20 15:50:00,34.59,34.71,34.56,34.7,114927.0,33.4807,33.5968,33.4516,33.5872,114927.0
2023-11-21 09:30:00,35.2,35.75,35.15,35.72,171958.0,34.0711,34.6035,34.0227,34.5744,171958.0
2023-11-21 09:40:00,35.7,35.79,35.63,35.76,73302.0,34.5551,34.6422,34.4873,34.6132,73302.0
2023-11-21 09:50:00,35.77,35.96,35.68,35.7,77215.0,34.6228,34.8067,34.5357,34.5551,77215.0
2023-11-21 10:00:00,35.7,35.78,35.54,35.7,68805.0,34.5551,34.6325,34.4002,34.5551,68805.0
2023-11-21 10:10:00,35.71,35.8,35.61,35.66,48759.0,34.5648,34.6519,34.468,34.5164,48759.0
2023-11-21 10:20:00,35.67,35.75,35.63,35.74,70662.0,34.526,34.6035,34.4873,34.5938,70662.0
2023-11-21 10:30:00,35.75,35.88,35.74,35.81,65088.0,34.6035,34.7293,34.5938,34.6616,65088.0
2023-11-21 10:40:00,35.81,35.9,35.76,35.84,46789.0,34.6616,34.7487,34.6132,34.6906,46789.0
2023-11-21 10:50:00,35.84,35.9,35.82,35.89,28122.0,34.6906,34.7487,34.6712,34.739,28122.0
2023-11-21 11:00:00,35.89,35.89,35.79,35.84,28132.0,34.739,34.739,34.6422,34.6906,28132.0
2023-11-21 11:10:00,35.84,35.88,35.79,35.8,21892.0,34.6906,34.7293,34.6422,34.6519,21892.0
2023-11-21 11:20:00,35.81,35.81,35.59,35.6,66582.0,34.6616,34.6616,34.4486,34.4583,66582.0
2023-11-21 11:30:00,35.59,35.67,35.56,35.65,40220.0,34.4486,34.526,34.4196,34.5067,40220.0
2023-11-21 11:40:00,35.67,35.82,35.61,35.73,61045.0,34.526,34.6712,34.468,34.5841,61045.0
2023-11-21 11:50:00,35.72,35.76,35.68,35.71,42226.0,34.5744,34.6132,34.5357,34.5648,42226.0
2023-11-21 12:00:00,35.72,35.73,35.63,35.66,49992.0,34.5744,34.5841,34.4873,34.5164,49992.0
2023-11-21 12:10:00,35.67,35.68,35.62,35.66,52938.0,34.526,34.5357,34.4776,34.5164,52938.0
2023-11-21 12:20:00,35.66,35.73,35.66,35.72,29892.0,34.5164,34.5841,34.5164,34.5744,29892.0
2023-11-21 12:30:00,35.73,35.78,35.72,35.77,40671.0,34.5841,34.6325,34.5744,34.6228,40671.0
2023-11-21 12:40:00,35.78,35.82,35.74,35.81,36229.0,34.6325,34.6712,34.5938,34.6616,36229.0
2023-11-21 12:50:00,35.8,35.85,35.8,35.85,46125.0,34.6519,34.7003,34.6519,34.7003,46125.0
2023-11-21 13:00:00,35.84,35.85,35.77,35.83,26454.0,34.6906,34.7003,34.6228,34.6809,26454.0
2023-11-21 13:10:00,35.83,35.83,35.72,35.74,19383.0,34.6809,34.6809,34.5744,34.5938,19383.0
2023-11-21 13:20:00,35.75,35.77,35.65,35.66,32887.0,34.6035,34.6228,34.5067,34.5164,32887.0
2023-11-21 13:30:00,35.66,35.68,35.58,35.61,33980.0,34.5164,34.5357,34.4389,34.468,33980.0
2023-11-21 13:40:00,35.61,35.64,35.59,35.6,22525.0,34.468,34.497,34.4486,34.4583,22525.0
2023-11-21 13:50:00,35.6,35.66,35.58,35.65,29738.0,34.4583,34.5164,34.4389,34.5067,29738.0
2023-11-21 14:00:00,35.63,35.71,35.45,35.47,48321.0,34.4873,34.5648,34.3131,34.3325,48321.0
2023-11-21 14:10:00,35.5,35.63,35.5,35.6,24615.0,34.3615,34.4873,34.3615,34.4583,24615.0
2023-11-21 14:20:00,35.64,35.68,35.62,35.67,52925.0,34.497,34.5357,34.4776,34.526,52925.0
2023-11-21 14:30:00,35.67,35.71,35.65,35.67,32273.0,34.526,34.5648,34.5067,34.526,32273.0
2023-11-21 14:40:00,35.67,35.72,35.65,35.69,34007.0,34.526,34.5744,34.5067,34.5454,34007.0
2023-11-21 14:50:00,35.69,35.69,35.64,35.69,12293.0,34.5454,34.5454,34.497,34.5454,12293.0
2023-11-21 15:00:00,35.69,35.69,35.62,35.62,18391.0,34.5454,34.5454,34.4776,34.4776,18391.0
2023-11-21 15:10:00,35.61,35.66,35.6,35.6,30180.0,34.468,34.5164,34.4583,34.4583,30180.0
2023-11-21 15:20:00,35.61,35.63,35.53,35.54,45358.0,34.468,34.4873,34.3905,34.4002,45358.0
2023-11-21 15:30:00,35.54,35.55,35.48,35.51,63409.0,34.4002,34.4099,34.3421,34.3712,63409.0
2023-11-21 15:40:00,35.52,35.55,35.47,35.53,77691.0,34.3809,34.4099,34.3325,34.3905,77691.0
2023-11-21 15:50:00,35.54,35.55,35.48,35.49,241912.0,34.4002,34.4099,34.3421,34.3518,241912.0
2023-11-22 09:30:00,35.59,35.64,35.35,35.62,108189.0,34.4486,34.497,34.2163,34.4776,108189.0
2023-11-22 09:40:00,35.64,35.73,35.53,35.56,45374.0,34.497,34.5841,34.3905,34.4196,45374.0
2023-11-22 09:50:00,35.58,35.58,35.48,35.54,25938.0,34.4389,34.4389,34.3421,34.4002,25938.0
2023-11-22 10:00:00,35.54,35.54,35.28,35.3,40869.0,34.4002,34.4002,34.1485,34.1679,40869.0
2023-11-22 10:10:00,35.3,35.35,35.22,35.31,33089.0,34.1679,34.2163,34.0905,34.1776,33089.0
2023-11-22 10:20:00,35.29,35.33,35.15,35.2,28927.0,34.1582,34.1969,34.0227,34.0711,28927.0
2023-11-22 10:30:00,35.2,35.3,35.18,35.26,28125.0,34.0711,34.1679,34.0518,34.1292,28125.0
2023-11-22 10:40:00,35.27,35.38,35.27,35.3,25453.0,34.1389,34.2453,34.1389,34.1679,25453.0
2023-11-22 10:50:00,35.29,35.4,35.24,35.37,26446.0,34.1582,34.2647,34.1098,34.2357,26446.0
2023-11-22 11:00:00,35.37,35.45,35.3,35.34,18427.0,34.2357,34.3131,34.1679,34.2066,18427.0
2023-11-22 11:10:00,35.34,35.36,35.27,35.29,16693.0,34.2066,34.226,34.1389,34.1582,16693.0
2023-11-22 11:20:00,35.29,35.31,35.23,35.29,18312.0,34.1582,34.1776,34.1002,34.1582,18312.0
2023-11-22 11:30:00,35.28,35.37,35.28,35.34,13036.0,34.1485,34.2357,34.1485,34.2066,13036.0
2023-11-22 11:40:00,35.32,35.32,35.25,35.25,5846.0,34.1873,34.1873,34.1195,34.1195,5846.0
2023-11-22 11:50:00,35.25,35.25,35.21,35.23,7840.0,34.1195,34.1195,34.0808,34.1002,7840.0
2023-11-22 12:00:00,35.25,35.26,35.2,35.21,13228.0,34.1195,34.1292,34.0711,34.0808,13228.0
2023-11-22 12:10:00,35.21,35.33,35.18,35.31,19290.0,34.0808,34.1969,34.0518,34.1776,19290.0
2023-11-22 12:20:00,35.33,35.34,35.28,35.3,5600.0,34.1969,34.2066,34.1485,34.1679,5600.0
2023-11-22 12:30:00,35.28,35.3,35.25,35.25,6408.0,34.1485,34.1679,34.1195,34.1195,6408.0
2023-11-22 12:40:00,35.25,35.29,35.23,35.24,5900.0,34.1195,34.1582,34.1002,34.1098,5900.0
2023-11-22 12:50:00,35.24,35.33,35.24,35.33,10000.0,34.1098,34.1969,34.1098,34.1969,10000.0
2023-11-22 13:00:00,35.32,35.38,35.32,35.38,6362.0,34.1873,34.2453,34.1873,34.2453,6362.0
2023-11-22 13:10:00,35.38,35.45,35.37,35.42,10927.0,34.2453,34.3131,34.2357,34.2841,10927.0
2023-11-22 13:20:00,35.41,35.45,35.41,35.43,8000.0,34.2744,34.3131,34.2744,34.2937,8000.0
2023-11-22 13:30:00,35.45,35.45,35.37,35.37,7852.0,34.3131,34.3131,34.2357,34.2357,7852.0
2023-11-22 13:40:00,35.37,35.39,35.34,35.34,6023.0,34.2357,34.255,34.2066,34.2066,6023.0
2023-11-22 13:50:00,35.34,35.36,35.33,35.34,11065.0,34.2066,34.226,34.1969,34.2066,11065.0
2023-11-22 14:00:00,35.36,35.45,35.36,35.45,7314.0,34.226,34.3131,34.226,34.3131,7314.0
2023-11-22 14:10:00,35.45,35.45,35.38,35.41,14337.0,34.3131,34.3131,34.2453,34.2744,14337.0
2023-11-22 14:20:00,35.42,35.46,35.41,35.45,9486.0,34.2841,34.3228,34.2744,34.3131,9486.0
2023-11-22 14:30:00,35.44,35.45,35.33,35.33,13832.0,34.3034,34.3131,34.1969,34.1969,13832.0
2023-11-22 14:40:00,35.32,35.37,35.32,35.34,6800.0,34.1873,34.2357,34.1873,34.2066,6800.0
2023-11-22 14:50:00,35.35,35.37,35.33,35.36,10196.0,34.2163,34.2357,34.1969,34.226,10196.0
2023-11-22 15:00:00,35.37,35.41,35.36,35.38,12723.0,34.2357,34.2744,34.226,34.2453,12723.0
2023-11-22 15:10:00,35.37,35.4,35.36,35.39,8514.0,34.2357,34.2647,34.226,34.255,8514.0
2023-11-22 15:20:00,35.39,35.44,35.38,35.41,16294.0,34.255,34.3034,34.2453,34.2744,16294.0
2023-11-22 15:30:00,35.41,35.42,35.39,35.4,18687.0,34.2744,34.2841,34.255,34.2647,18687.0
2023-11-22 15:40:00,35.4,35.41,35.38,35.38,17282.0,34.2647,34.2744,34.2453,34.2453,17282.0
2023-11-22 15:50:00,35.38,35.4,35.35,35.39,48554.0,34.2453,34.2647,34.2163,34.255,48554.0
2023-11-24 09:30:00,35.52,35.69,35.41,35.69,79268.0,34.3809,34.5454,34.2744,34.5454,79268.0
2023-11-24 09:40:00,35.69,35.71,35.6,35.63,33257.0,34.5454,34.5648,34.4583,34.4873,33257.0
2023-11-24 09:50:00,35.63,35.84,35.63,35.78,45313.0,34.4873,34.6906,34.4873,34.6325,45313.0
2023-11-24 10:00:00,35.79,36.03,35.78,36.03,73215.0,34.6422,34.8745,34.6325,34.8745,73215.0
2023-11-24 10:10:00,36.03,36.06,35.99,36.01,44115.0,34.8745,34.9035,34.8358,34.8551,44115.0
2023-11-24 10:20:00,36.02,36.02,35.93,35.95,55875.0,34.8648,34.8648,34.7777,34.7971,55875.0
2023-11-24 10:30:00,35.95,36.0,35.88,35.99,46847.0,34.7971,34.8455,34.7293,34.8358,46847.0
2023-11-24 10:40:00,35.99,36.01,35.93,35.94,44694.0,34.8358,34.8551,34.7777,34.7874,44694.0
2023-11-24 10:50:00,35.95,35.96,35.77,35.77,41987.0,34.7971,34.8067,34.6228,34.6228,41987.0
2023-11-24 11:00:00,35.77,35.8,35.72,35.72,27999.0,34.6228,34.6519,34.5744,34.5744,27999.0
2023-11-24 11:10:00,35.72,35.79,35.72,35.76,16237.0,34.5744,34.6422,34.5744,34.6132,16237.0
2023-11-24 11:20:00,35.76,35.86,35.76,35.85,19032.0,34.6132,34.7099,34.6132,34.7003,19032.0
2023-11-24 11:30:00,35.85,35.86,35.78,35.8,26772.0,34.7003,34.7099,34.6325,34.6519,26772.0
2023-11-24 11:40:00,35.8,35.84,35.79,35.82,27189.0,34.6519,34.6906,34.6422,34.6712,27189.0
2023-11-24 11:50:00,35.82,35.88,35.8,35.83,18511.0,34.6712,34.7293,34.6519,34.6809,18511.0
2023-11-24 12:00:00,35.84,35.84,35.77,35.81,27215.0,34.6906,34.6906,34.6228,34.6616,27215.0
2023-11-24 12:10:00,35.81,35.85,35.76,35.79,28346.0,34.6616,34.7003,34.6132,34.6422,28346.0
2023-11-24 12:20:00,35.79,35.88,35.79,35.88,25178.0,34.6422,34.7293,34.6422,34.7293,25178.0
2023-11-24 12:30:00,35.87,35.87,35.84,35.86,15164.0,34.7196,34.7196,34.6906,34.7099,15164.0
2023-11-24 12:40:00,35.85,35.86,35.8,35.84,51704.0,34.7003,34.7099,34.6519,34.6906,51704.0
2023-11-24 12:50:00,35.84,35.91,35.83,35.85,153260.0,34.6906,34.7583,34.6809,34.7003,153260.0
2023-11-27 09:30:00,36.37,36.54,36.29,36.39,234371.0,35.2036,35.3681,35.1262,35.223,234371.0
2023-11-27 09:40:00,36.4,36.41,36.23,36.32,52408.0,35.2326,35.2423,35.0681,35.1552,52408.0
2023-11-27 09:50:00,36.33,36.43,36.32,36.38,33178.0,35.1649,35.2617,35.1552,35.2133,33178.0
2023-11-27 10:00:00,36.4,36.52,36.28,36.41,57203.0,35.2326,35.3488,35.1165,35.2423,57203.0
2023-11-27 10:10:00,36.43,36.6,36.35,36.55,45265.0,35.2617,35.4262,35.1842,35.3778,45265.0
2023-11-27 10:20:00,36.56,36.6,36.48,36.52,32770.0,35.3875,35.4262,35.3101,35.3488,32770.0
2023-11-27 10:30:00,36.49,36.65,36.45,36.45,60860.0,35.3197,35.4746,35.281,35.281,60860.0
2023-11-27 10:40:00,36.44,36.44,36.28,36.28,27829.0,35.2713,35.2713,35.1165,35.1165,27829.0
2023-11-27 10:50:00,36.27,36.27,36.14,36.21,26638.0,35.1068,35.1068,34.981,35.0487,26638.0
2023-11-27 11:00:00,36.2,36.2,36.11,36.17,15286.0,35.039,35.039,34.9519,35.01,15286.0
2023-11-27 11:10:00,36.17,36.2,36.12,36.17,17245.0,35.01,35.039,34.9616,35.01,17245.0
2023-11-27 11:20:00,36.12,36.13,36.08,36.12,12933.0,34.9616,34.9713,34.9229,34.9616,12933.0
2023-11-27 11:30:00,36.12,36.13,36.05,36.11,25428.0,34.9616,34.9713,34.8939,34.9519,25428.0
2023-11-27 11:40:00,36.1,36.23,36.09,36.23,19187.0,34.9423,35.0681,34.9326,35.0681,19187.0
2023-11-27 11:50:00,36.25,36.3,36.19,36.3,30016.0,35.0874,35.1358,35.0294,35.1358,30016.0
2023-11-27 12:00:00,36.29,36.3,36.26,36.28,11300.0,35.1262,35.1358,35.0971,35.1165,11300.0
2023-11-27 12:10:00,36.28,36.33,36.26,36.33,15383.0,35.1165,35.1649,35.0971,35.1649,15383.0
2023-11-27 12:20:00,36.33,36.34,36.3,36.32,8995.0,35.1649,35.1746,35.1358,35.1552,8995.0
2023-11-27 12:30:00,36.31,36.31,36.25,36.26,7214.0,35.1455,35.1455,35.0874,35.0971,7214.0
2023-11-27 12:40:00,36.26,36.34,36.26,36.34,8335.0,35.0971,35.1746,35.0971,35.1746,8335.0
2023-11-27 12:50:00,36.34,36.39,36.33,36.37,14248.0,35.1746,35.223,35.1649,35.2036,14248.0
2023-11-27 13:00:00,36.37,36.5,36.34,36.49,25257.0,35.2036,35.3294,35.1746,35.3197,25257.0
2023-11-27 13:10:00,36.49,36.53,36.48,36.5,25130.0,35.3197,35.3585,35.3101,35.3294,25130.0
2023-11-27 13:20:00,36.49,36.59,36.49,36.59,20176.0,35.3197,35.4165,35.3197,35.4165,20176.0
2023-11-27 13:30:00,36.6,36.6,36.54,36.56,13987.0,35.4262,35.4262,35.3681,35.3875,13987.0
2023-11-27 13:40:00,36.59,36.63,36.58,36.61,26228.0,35.4165,35.4553,35.4069,35.4359,26228.0
2023-11-27 13:50:00,36.61,36.67,36.61,36.67,25039.0,35.4359,35.494,35.4359,35.494,25039.0
2023-11-27 14:00:00,36.66,36.73,36.64,36.69,23345.0,35.4843,35.552,35.4649,35.5133,23345.0
2023-11-27 14:10:00,36.7,36.72,36.65,36.66,14296.0,35.523,35.5424,35.4746,35.4843,14296.0
2023-11-27 14:20:00,36.66,36.75,36.66,36.75,16449.0,35.4843,35.5714,35.4843,35.5714,16449.0
2023-11-27 14:30:00,36.75,36.77,36.7,36.76,25665.0,35.5714,35.5908,35.523,35.5811,25665.0
2023-11-27 14:40:00,36.74,36.76,36.7,36.7,31869.0,35.5617,35.5811,35.523,35.523,31869.0
2023-11-27 14:50:00,36.69,36.76,36.69,36.76,20969.0,35.5133,35.5811,35.5133,35.5811,20969.0
2023-11-27 15:00:00,36.75,36.78,36.7,36.74,48637.0,35.5714,35.6004,35.523,35.5617,48637.0
2023-11-27 15:10:00,36.74,36.74,36.64,36.67,25512.0,35.5617,35.5617,35.4649,35.494,25512.0
2023-11-27 15:20:00,36.67,36.7,36.63,36.67,24631.0,35.494,35.523,35.4553,35.494,24631.0
2023-11-27 15:30:00,36.67,36.68,36.6,36.65,54822.0,35.494,35.5037,35.4262,35.4746,54822.0
2023-11-27 15:40:00,36.65,36.66,36.59,36.6,61576.0,35.4746,35.4843,35.4165,35.4262,61576.0
2023-11-27 15:50:00,36.6,36.65,36.59,36.62,201604.0,35.4262,35.4746,35.4165,35.4456,201604.0
2023-11-28 09:30:00,37.13,37.24,36.87,37.06,168948.0,35.9392,36.0457,35.6876,35.8715,168948.0
2023-11-28 09:40:00,37.05,37.28,36.91,37.27,81808.0,35.8618,36.0844,35.7263,36.0747,81808.0
2023-11-28 09:50:00,37.27,37.36,37.09,37.19,30459.0,36.0747,36.1618,35.9005,35.9973,30459.0
2023-11-28 10:00:00,37.18,37.37,37.15,37.17,53333.0,35.9876,36.1715,35.9586,35.9779,53333.0
2023-11-28 10:10:00,37.14,37.22,37.07,37.12,23354.0,35.9489,36.0263,35.8811,35.9295,23354.0
2023-11-28 10:20:00,37.11,37.2,37.11,37.12,22167.0,35.9199,36.007,35.9199,35.9295,22167.0
2023-11-28 10:30:00,37.11,37.36,37.11,37.36,31040.0,35.9199,36.1618,35.9199,36.1618,31040.0
2023-11-28 10:40:00,37.36,37.47,37.32,37.41,37609.0,36.1618,36.2683,36.1231,36.2102,37609.0
2023-11-28 10:50:00,37.39,37.54,37.38,37.54,61927.0,36.1909,36.3361,36.1812,36.3361,61927.0
2023-11-28 11:00:00,37.53,37.65,37.46,37.65,36470.0,36.3264,36.4425,36.2586,36.4425,36470.0
2023-11-28 11:10:00,37.65,37.72,37.63,37.68,52256.0,36.4425,36.5103,36.4232,36.4716,52256.0
2023-11-28 11:20:00,37.67,37.79,37.66,37.67,48005.0,36.4619,36.5781,36.4522,36.4619,48005.0
2023-11-28 11:30:00,37.67,37.73,37.66,37.72,48760.0,36.4619,36.52,36.4522,36.5103,48760.0
2023-11-28 11:40:00,37.73,37.83,37.72,37.74,45998.0,36.52,36.6168,36.5103,36.5297,45998.0
2023-11-28 11:50:00,37.74,37.87,37.73,37.87,43702.0,36.5297,36.6555,36.52,36.6555,43702.0
2023-11-28 12:00:00,37.88,37.93,37.8,37.83,52646.0,36.6652,36.7136,36.5877,36.6168,52646.0
2023-11-28 12:10:00,37.85,37.97,37.83,37.91,32221.0,36.6361,36.7523,36.6168,36.6942,32221.0
2023-11-28 12:20:00,37.91,37.94,37.85,37.94,31332.0,36.6942,36.7232,36.6361,36.7232,31332.0
2023-11-28 12:30:00,37.94,37.94,37.9,37.93,33978.0,36.7232,36.7232,36.6845,36.7136,33978.0
2023-11-28 12:40:00,37.94,37.94,37.81,37.86,25812.0,36.7232,36.7232,36.5974,36.6458,25812.0
2023-11-28 12:50:00,37.85,37.85,37.75,37.84,31810.0,36.6361,36.6361,36.5393,36.6264,31810.0
2023-11-28 13:00:00,37.83,37.87,37.77,37.87,45357.0,36.6168,36.6555,36.5587,36.6555,45357.0
2023-11-28 13:10:00,37.87,37.87,37.76,37.78,18055.0,36.6555,36.6555,36.549,36.5684,18055.0
2023-11-28 13:20:00,37.79,37.82,37.79,37.82,20171.0,36.5781,36.6071,36.5781,36.6071,20171.0
2023-11-28 13:30:00,37.81,37.87,37.8,37.83,36190.0,36.5974,36.6555,36.5877,36.6168,36190.0
2023-11-28 13:40:00,37.83,37.95,37.83,37.95,31401.0,36.6168,36.7329,36.6168,36.7329,31401.0
2023-11-28 13:50:00,37.94,37.96,37.89,37.95,36993.0,36.7232,36.7426,36.6748,36.7329,36993.0
2023-11-28 14:00:00,37.96,38.06,37.96,38.06,34435.0,36.7426,36.8394,36.7426,36.8394,34435.0
2023-11-28 14:10:00,38.05,38.08,38.02,38.07,37035.0,36.8297,36.8588,36.8007,36.8491,37035.0
2023-11-28 14:20:00,38.07,38.09,37.96,37.96,37928.0,36.8491,36.8684,36.7426,36.7426,37928.0
2023-11-28 14:30:00,37.97,37.98,37.91,37.94,28720.0,36.7523,36.762,36.6942,36.7232,28720.0
2023-11-28 14:40:00,37.94,37.96,37.91,37.95,32483.0,36.7232,36.7426,36.6942,36.7329,32483.0
2023-11-28 14:50:00,37.95,38.01,37.95,38.01,35640.0,36.7329,36.791,36.7329,36.791,35640.0
2023-11-28 15:00:00,38.01,38.01,37.95,37.97,42684.0,36.791,36.791,36.7329,36.7523,42684.0
2023-11-28 15:10:00,37.98,37.99,37.93,37.94,31221.0,36.762,36.7716,36.7136,36.7232,31221.0
2023-11-28 15:20:00,37.94,38.02,37.92,38.02,51395.0,36.7232,36.8007,36.7039,36.8007,51395.0
2023-11-28 15:30:00,38.01,38.03,37.97,37.98,49460.0,36.791,36.8104,36.7523,36.762,49460.0
2023-11-28 15:40:00,37.97,38.09,37.97,38.09,59100.0,36.7523,36.8684,36.7523,36.8684,59100.0
2023-11-28 15:50:00,38.09,38.24,38.06,38.19,343841.0,36.8684,37.0136,36.8394,36.9652,343841.0
2023-11-29 09:30:00,38.12,38.32,37.98,38.27,192042.0,36.8975,37.0911,36.762,37.0427,192042.0
2023-11-29 09:40:00,38.27,38.3,38.07,38.07,100438.0,37.0427,37.0717,36.8491,36.8491,100438.0
2023-11-29 09:50:00,38.06,38.19,37.98,38.12,55634.0,36.8394,36.9652,36.762,36.8975,55634.0
2023-11-29 10:00:00,38.13,38.33,38.03,38.07,47583.0,36.9071,37.1007,36.8104,36.8491,47583.0
2023-11-29 10:10:00,38.05,38.22,37.94,38.1,45441.0,36.8297,36.9943,36.7232,36.8781,45441.0
2023-11-29 10:20:00,38.09,38.22,38.06,38.2,42135.0,36.8684,36.9943,36.8394,36.9749,42135.0
2023-11-29 10:30:00,38.19,38.22,38.09,38.14,30811.0,36.9652,36.9943,36.8684,36.9168,30811.0
2023-11-29 10:40:00,38.15,38.26,38.12,38.25,31811.0,36.9265,37.033,36.8975,37.0233,31811.0
2023-11-29 10:50:00,38.25,38.33,38.24,38.33,15069.0,37.0233,37.1007,37.0136,37.1007,15069.0
2023-11-29 11:00:00,38.32,38.35,38.16,38.17,20030.0,37.0911,37.1201,36.9362,36.9459,20030.0
2023-11-29 11:10:00,38.17,38.19,38.02,38.02,16513.0,36.9459,36.9652,36.8007,36.8007,16513.0
2023-11-29 11:20:00,38.02,38.07,37.98,38.03,17422.0,36.8007,36.8491,36.762,36.8104,17422.0
2023-11-29 11:30:00,38.03,38.16,38.0,38.07,22011.0,36.8104,36.9362,36.7813,36.8491,22011.0
2023-11-29 11:40:00,38.08,38.15,38.04,38.13,16698.0,36.8588,36.9265,36.82,36.9071,16698.0
2023-11-29 11:50:00,38.13,38.14,38.07,38.11,10657.0,36.9071,36.9168,36.8491,36.8878,10657.0
2023-11-29 12:00:00,38.13,38.22,38.12,38.2,39153.0,36.9071,36.9943,36.8975,36.9749,39153.0
2023-11-29 12:10:00,38.22,38.22,38.17,38.17,13848.0,36.9943,36.9943,36.9459,36.9459,13848.0
2023-11-29 12:20:00,38.17,38.26,38.17,38.26,11941.0,36.9459,37.033,36.9459,37.033,11941.0
2023-11-29 12:30:00,38.26,38.29,38.25,38.29,10202.0,37.033,37.062,37.0233,37.062,10202.0
2023-11-29 12:40:00,38.28,38.29,38.23,38.26,14685.0,37.0523,37.062,37.0039,37.033,14685.0
2023-11-29 12:50:00,38.26,38.26,38.21,38.21,13957.0,37.033,37.033,36.9846,36.9846,13957.0
2023-11-29 13:00:00,38.22,38.25,38.19,38.24,23429.0,36.9943,37.0233,36.9652,37.0136,23429.0
2023-11-29 13:10:00,38.24,38.25,38.13,38.13,12193.0,37.0136,37.0233,36.9071,36.9071,12193.0
2023-11-29 13:20:00,38.12,38.27,38.12,38.27,10567.0,36.8975,37.0427,36.8975,37.0427,10567.0
2023-11-29 13:30:00,38.27,38.31,38.27,38.28,14411.0,37.0427,37.0814,37.0427,37.0523,14411.0
2023-11-29 13:40:00,38.28,38.31,38.28,38.29,9289.0,37.0523,37.0814,37.0523,37.062,9289.0
2023-11-29 13:50:00,38.3,38.34,38.29,38.31,15996.0,37.0717,37.1104,37.062,37.0814,15996.0
2023-11-29 14:00:00,38.32,38.46,38.32,38.46,17036.0,37.0911,37.2266,37.0911,37.2266,17036.0
2023-11-29 14:10:00,38.47,38.48,38.38,38.38,14257.0,37.2362,37.2459,37.1491,37.1491,14257.0
2023-11-29 14:20:00,38.39,38.4,38.36,38.36,22061.0,37.1588,37.1685,37.1298,37.1298,22061.0
2023-11-29 14:30:00,38.37,38.37,38.2,38.24,33569.0,37.1395,37.1395,36.9749,37.0136,33569.0
2023-11-29 14:40:00,38.22,38.31,38.22,38.3,16058.0,36.9943,37.0814,36.9943,37.0717,16058.0
2023-11-29 14:50:00,38.3,38.32,38.3,38.32,19763.0,37.0717,37.0911,37.0717,37.0911,19763.0
2023-11-29 15:00:00,38.32,38.33,38.3,38.32,16642.0,37.0911,37.1007,37.0717,37.0911,16642.0
2023-11-29 15:10:00,38.31,38.33,38.26,38.28,19413.0,37.0814,37.1007,37.033,37.0523,19413.0
2023-11-29 15:20:00,38.3,38.3,38.21,38.24,13710.0,37.0717,37.0717,36.9846,37.0136,13710.0
2023-11-29 15:30:00,38.23,38.25,38.16,38.16,23101.0,37.0039,37.0233,36.9362,36.9362,23101.0
2023-11-29 15:40:00,38.17,38.2,38.16,38.16,51349.0,36.9459,36.9749,36.9362,36.9362,51349.0
2023-11-29 15:50:00,38.16,38.26,38.16,38.26,68542.0,36.9362,37.033,36.9362,37.033,68542.0
2023-11-30 09:30:00,38.09,38.12,37.79,37.85,98987.0,36.8684,36.8975,36.5781,36.6361,98987.0
2023-11-30 09:40:00,37.86,38.02,37.8,38.01,85154.0,36.6458,36.8007,36.5877,36.791,85154.0
2023-11-30 09:50:00,38.01,38.13,37.9,38.08,30769.0,36.791,36.9071,36.6845,36.8588,30769.0
2023-11-30 10:00:00,38.08,38.19,37.95,37.95,27747.0,36.8588,36.9652,36.7329,36.7329,27747.0
2023-11-30 10:10:00,37.95,38.09,37.94,38.03,30447.0,36.7329,36.8684,36.7232,36.8104,30447.0
2023-11-30 10:20:00,38.02,38.09,37.95,37.97,25006.0,36.8007,36.8684,36.7329,36.7523,25006.0
2023-11-30 10:30:00,37.97,38.18,37.97,38.11,19254.0,36.7523,36.9555,36.7523,36.8878,19254.0
2023-11-30 10:40:00,38.09,38.21,38.07,38.1,19356.0,36.8684,36.9846,36.8491,36.8781,19356.0
2023-11-30 10:50:00,38.09,38.22,38.08,38.21,10238.0,36.8684,36.9943,36.8588,36.9846,10238.0
2023-11-30 11:00:00,38.21,38.24,38.15,38.17,19437.0,36.9846,37.0136,36.9265,36.9459,19437.0
2023-11-30 11:10:00,38.18,38.23,38.14,38.19,7997.0,36.9555,37.0039,36.9168,36.9652,7997.0
2023-11-30 11:20:00,38.18,38.32,38.15,38.31,18801.0,36.9555,37.0911,36.9265,37.0814,18801.0
2023-11-30 11:30:00,38.31,38.31,38.24,38.24,18066.0,37.0814,37.0814,37.0136,37.0136,18066.0
2023-11-30 11:40:00,38.23,38.28,38.17,38.26,16495.0,37.0039,37.0523,36.9459,37.033,16495.0
2023-11-30 11:50:00,38.29,38.3,38.2,38.23,18269.0,37.062,37.0717,36.9749,37.0039,18269.0
2023-11-30 12:00:00,38.25,38.28,38.23,38.27,7160.0,37.0233,37.0523,37.0039,37.0427,7160.0
2023-11-30 12:10:00,38.27,38.31,38.24,38.26,11978.0,37.0427,37.0814,37.0136,37.033,11978.0
2023-11-30 12:20:00,38.25,38.33,38.25,38.29,6900.0,37.0233,37.1007,37.0233,37.062,6900.0
2023-11-30 12:30:00,38.32,38.32,38.23,38.26,10086.0,37.0911,37.0911,37.0039,37.033,10086.0
2023-11-30 12:40:00,38.26,38.28,38.26,38.26,6026.0,37.033,37.0523,37.033,37.033,6026.0
2023-11-30 12:50:00,38.27,38.29,38.18,38.19,18123.0,37.0427,37.062,36.9555,36.9652,18123.0
2023-11-30 13:00:00,38.21,38.29,38.21,38.28,13356.0,36.9846,37.062,36.9846,37.0523,13356.0
2023-11-30 13:10:00,38.3,38.31,38.28,38.31,4756.0,37.0717,37.0814,37.0523,37.0814,4756.0
2023-11-30 13:20:00,38.29,38.3,38.26,38.28,13347.0,37.062,37.0717,37.033,37.0523,13347.0
2023-11-30 13:30:00,38.29,38.32,38.23,38.32,10326.0,37.062,37.0911,37.0039,37.0911,10326.0
2023-11-30 13:40:00,38.33,38.36,38.27,38.27,6230.0,37.1007,37.1298,37.0427,37.0427,6230.0
2023-11-30 13:50:00,38.27,38.29,38.25,38.29,9897.0,37.0427,37.062,37.0233,37.062,9897.0
2023-11-30 14:00:00,38.29,38.31,38.27,38.3,12902.0,37.062,37.0814,37.0427,37.0717,12902.0
2023-11-30 14:10:00,38.3,38.35,38.29,38.35,14649.0,37.0717,37.1201,37.062,37.1201,14649.0
2023-11-30 14:20:00,38.35,38.38,38.31,38.37,9300.0,37.1201,37.1491,37.0814,37.1395,9300.0
2023-11-30 14:30:00,38.4,38.46,38.39,38.45,21020.0,37.1685,37.2266,37.1588,37.2169,21020.0
2023-11-30 14:40:00,38.45,38.45,38.41,38.41,7867.0,37.2169,37.2169,37.1782,37.1782,7867.0
2023-11-30 14:50:00,38.41,38.44,38.39,38.44,8515.0,37.1782,37.2072,37.1588,37.2072,8515.0
2023-11-30 15:00:00,38.44,38.45,38.4,38.4,6372.0,37.2072,37.2169,37.1685,37.1685,6372.0
2023-11-30 15:10:00,38.4,38.41,38.38,38.38,10240.0,37.1685,37.1782,37.1491,37.1491,10240.0
2023-11-30 15:20:00,38.37,38.39,38.33,38.39,24977.0,37.1395,37.1588,37.1007,37.1588,24977.0
2023-11-30 15:30:00,38.39,38.4,38.34,38.39,15114.0,37.1588,37.1685,37.1104,37.1588,15114.0
2023-11-30 15:40:00,38.41,38.47,38.41,38.45,38270.0,37.1782,37.2362,37.1782,37.2169,38270.0
2023-11-30 15:50:00,38.45,38.56,38.42,38.54,164829.0,37.2169,37.3234,37.1878,37.304,164829.0
2023-12-01 09:30:00,38.43,38.76,38.26,38.59,116462.0,37.1975,37.5169,37.033,37.3524,116462.0
2023-12-01 09:40:00,38.58,38.72,38.52,38.62,34994.0,37.3427,37.4782,37.2846,37.3814,34994.0
2023-12-01 09:50:00,38.6,38.76,38.51,38.7,31763.0,37.3621,37.5169,37.275,37.4589,31763.0
2023-12-01 10:00:00,38.72,38.93,38.63,38.77,95036.0,37.4782,37.6815,37.3911,37.5266,95036.0
2023-12-01 10:10:00,38.74,38.76,38.54,38.69,61672.0,37.4976,37.5169,37.304,37.4492,61672.0
2023-12-01 10:20:00,38.69,38.82,38.63,38.64,90251.0,37.4492,37.575,37.3911,37.4008,90251.0
2023-12-01 10:30:00,38.63,38.66,38.56,38.58,81309.0,37.3911,37.4202,37.3234,37.3427,81309.0
2023-12-01 10:40:00,38.57,38.65,38.5,38.64,37792.0,37.333,37.4105,37.2653,37.4008,37792.0
2023-12-01 10:50:00,38.65,38.66,38.54,38.55,81887.0,37.4105,37.4202,37.304,37.3137,81887.0
2023-12-01 11:00:00,38.55,38.65,38.36,38.59,189237.0,37.3137,37.4105,37.1298,37.3524,189237.0
2023-12-01 11:10:00,38.6,38.79,38.55,38.69,42364.0,37.3621,37.546,37.3137,37.4492,42364.0
2023-12-01 11:20:00,38.68,38.86,38.65,38.77,47064.0,37.4395,37.6137,37.4105,37.5266,47064.0
2023-12-01 11:30:00,38.77,38.78,38.68,38.73,27268.0,37.5266,37.5363,37.4395,37.4879,27268.0
2023-12-01 11:40:00,38.72,38.92,38.69,38.9,29033.0,37.4782,37.6718,37.4492,37.6525,29033.0
2023-12-01 11:50:00,38.89,38.89,38.77,38.77,46625.0,37.6428,37.6428,37.5266,37.5266,46625.0
2023-12-01 12:00:00,38.77,38.8,38.73,38.8,25869.0,37.5266,37.5557,37.4879,37.5557,25869.0
2023-12-01 12:10:00,38.79,38.91,38.79,38.81,20295.0,37.546,37.6621,37.546,37.5653,20295.0
2023-12-01 12:20:00,38.82,38.89,38.81,38.83,21166.0,37.575,37.6428,37.5653,37.5847,21166.0
2023-12-01 12:30:00,38.83,38.92,38.83,38.88,27994.0,37.5847,37.6718,37.5847,37.6331,27994.0
2023-12-01 12:40:00,38.88,39.05,38.88,39.05,28871.0,37.6331,37.7976,37.6331,37.7976,28871.0
2023-12-01 12:50:00,39.04,39.09,39.01,39.08,62528.0,37.788,37.8364,37.7589,37.8267,62528.0
2023-12-01 13:00:00,39.08,39.13,39.03,39.03,50504.0,37.8267,37.8751,37.7783,37.7783,50504.0
2023-12-01 13:10:00,39.03,39.13,39.03,39.07,19760.0,37.7783,37.8751,37.7783,37.817,19760.0
2023-12-01 13:20:00,39.07,39.17,38.98,39.15,38690.0,37.817,37.9138,37.7299,37.8944,38690.0
2023-12-01 13:30:00,39.15,39.36,39.15,39.21,44088.0,37.8944,38.0977,37.8944,37.9525,44088.0
2023-12-01 13:40:00,39.21,39.29,39.12,39.29,29559.0,37.9525,38.0299,37.8654,38.0299,29559.0
2023-12-01 13:50:00,39.29,39.29,39.22,39.28,42355.0,38.0299,38.0299,37.9622,38.0203,42355.0
2023-12-01 14:00:00,39.28,39.31,39.2,39.2,37035.0,38.0203,38.0493,37.9428,37.9428,37035.0
2023-12-01 14:10:00,39.2,39.27,39.18,39.2,30817.0,37.9428,38.0106,37.9235,37.9428,30817.0
2023-12-01 14:20:00,39.2,39.25,39.17,39.2,21182.0,37.9428,37.9912,37.9138,37.9428,21182.0
2023-12-01 14:30:00,39.21,39.23,39.12,39.16,27628.0,37.9525,37.9719,37.8654,37.9041,27628.0
2023-12-01 14:40:00,39.16,39.23,39.15,39.19,27803.0,37.9041,37.9719,37.8944,37.9332,27803.0
2023-12-01 14:50:00,39.18,39.22,39.13,39.21,16422.0,37.9235,37.9622,37.8751,37.9525,16422.0
2023-12-01 15:00:00,39.21,39.34,39.2,39.31,28060.0,37.9525,38.0783,37.9428,38.0493,28060.0
2023-12-01 15:10:00,39.3,39.41,39.3,39.38,14983.0,38.0396,38.1461,38.0396,38.1171,14983.0
2023-12-01 15:20:00,39.39,39.4,39.34,39.37,25834.0,38.1267,38.1364,38.0783,38.1074,25834.0
2023-12-01 15:30:00,39.37,39.43,39.36,39.38,50743.0,38.1074,38.1655,38.0977,38.1171,50743.0
2023-12-01 15:40:00,39.38,39.38,39.33,39.37,64373.0,38.1171,38.1171,38.0687,38.1074,64373.0
2023-12-01 15:50:00,39.38,39.47,39.37,39.43,384865.0,38.1171,38.2042,38.1074,38.1655,384865.0
2023-12-04 09:30:00,38.51,38.69,38.38,38.52,252231.0,37.275,37.4492,37.1491,37.2846,252231.0
2023-12-04 09:40:00,38.53,38.79,38.48,38.79,102548.0,37.2943,37.546,37.2459,37.546,102548.0
2023-12-04 09:50:00,38.77,38.77,38.45,38.67,63667.0,37.5266,37.5266,37.2169,37.4298,63667.0
2023-12-04 10:00:00,38.67,38.74,38.56,38.64,67160.0,37.4298,37.4976,37.3234,37.4008,67160.0
2023-12-04 10:10:00,38.63,38.73,38.55,38.7,48061.0,37.3911,37.4879,37.3137,37.4589,48061.0
2023-12-04 10:20:00,38.69,38.71,38.21,38.39,172372.0,37.4492,37.4685,36.9846,37.1588,172372.0
2023-12-04 10:30:00,38.39,38.43,38.01,38.18,132313.0,37.1588,37.1975,36.791,36.9555,132313.0
2023-12-04 10:40:00,38.17,38.3,38.07,38.25,61405.0,36.9459,37.0717,36.8491,37.0233,61405.0
2023-12-04 10:50:00,38.23,38.23,38.03,38.04,55349.0,37.0039,37.0039,36.8104,36.82,55349.0
2023-12-04 11:00:00,38.03,38.25,37.98,38.16,76191.0,36.8104,37.0233,36.762,36.9362,76191.0
2023-12-04 11:10:00,38.15,38.22,38.11,38.19,86279.0,36.9265,36.9943,36.8878,36.9652,86279.0
2023-12-04 11:20:00,38.2,38.3,38.1,38.16,58297.0,36.9749,37.0717,36.8781,36.9362,58297.0
2023-12-04 11:30:00,38.15,38.15,38.03,38.04,21387.0,36.9265,36.9265,36.8104,36.82,21387.0
2023-12-04 11:40:00,38.09,38.17,38.0,38.15,33998.0,36.8684,36.9459,36.7813,36.9265,33998.0
2023-12-04 11:50:00,38.18,38.27,38.08,38.24,55368.0,36.9555,37.0427,36.8588,37.0136,55368.0
2023-12-04 12:00:00,38.28,38.37,38.22,38.37,24486.0,37.0523,37.1395,36.9943,37.1395,24486.0
2023-12-04 12:10:00,38.37,38.46,38.33,38.44,29289.0,37.1395,37.2266,37.1007,37.2072,29289.0
2023-12-04 12:20:00,38.44,38.46,38.22,38.25,43788.0,37.2072,37.2266,36.9943,37.0233,43788.0
2023-12-04 12:30:00,38.25,38.31,38.2,38.24,41268.0,37.0233,37.0814,36.9749,37.0136,41268.0
2023-12-04 12:40:00,38.23,38.33,38.21,38.31,32662.0,37.0039,37.1007,36.9846,37.0814,32662.0
2023-12-04 12:50:00,38.31,38.34,38.29,38.34,20301.0,37.0814,37.1104,37.062,37.1104,20301.0
2023-12-04 13:00:00,38.35,38.35,38.24,38.26,33738.0,37.1201,37.1201,37.0136,37.033,33738.0
2023-12-04 13:10:00,38.26,38.28,38.13,38.13,26922.0,37.033,37.0523,36.9071,36.9071,26922.0
2023-12-04 13:20:00,38.13,38.21,38.09,38.14,15182.0,36.9071,36.9846,36.8684,36.9168,15182.0
2023-12-04 13:30:00,38.14,38.17,38.02,38.04,22046.0,36.9168,36.9459,36.8007,36.82,22046.0
2023-12-04 13:40:00,38.04,38.05,37.99,38.04,20883.0,36.82,36.8297,36.7716,36.82,20883.0
2023-12-04 13:50:00,38.04,38.05,38.01,38.01,12122.0,36.82,36.8297,36.791,36.791,12122.0
2023-12-04 14:00:00,38.01,38.08,38.01,38.01,14934.0,36.791,36.8588,36.791,36.791,14934.0
2023-12-04 14:10:00,38.01,38.04,38.01,38.02,13113.0,36.791,36.82,36.791,36.8007,13113.0
2023-12-04 14:20:00,38.04,38.08,38.04,38.08,12893.0,36.82,36.8588,36.82,36.8588,12893.0
2023-12-04 14:30:00,38.09,38.17,38.09,38.17,13880.0,36.8684,36.9459,36.8684,36.9459,13880.0
2023-12-04 14:40:00,38.17,38.25,38.17,38.25,21720.0,36.9459,37.0233,36.9459,37.0233,21720.0
2023-12-04 14:50:00,38.25,38.3,38.22,38.28,26175.0,37.0233,37.0717,36.9943,37.0523,26175.0
2023-12-04 15:00:00,38.29,38.32,38.25,38.32,28462.0,37.062,37.0911,37.0233,37.0911,28462.0
2023-12-04 15:10:00,38.32,38.34,38.29,38.33,25652.0,37.0911,37.1104,37.062,37.1007,25652.0
2023-12-04 15:20:00,38.32,38.32,38.21,38.21,21511.0,37.0911,37.0911,36.9846,36.9846,21511.0
2023-12-04 15:30:00,38.21,38.21,38.11,38.13,87485.0,36.9846,36.9846,36.8878,36.9071,87485.0
2023-12-04 15:40:00,38.13,38.21,38.13,38.21,62563.0,36.9071,36.9846,36.9071,36.9846,62563.0
2023-12-04 15:50:00,38.22,38.28,38.2,38.22,267083.0,36.9943,37.0523,36.9749,36.9943,267083.0
2023-12-05 09:30:00,37.92,38.08,37.75,37.76,132560.0,36.7039,36.8588,36.5393,36.549,132560.0
2023-12-05 09:40:00,37.75,37.75,37.4,37.57,68761.0,36.5393,36.5393,36.2006,36.3651,68761.0
2023-12-05 09:50:00,37.56,37.59,37.43,37.59,18577.0,36.3554,36.3845,36.2296,36.3845,18577.0
2023-12-05 10:00:00,37.58,37.91,37.51,37.56,90222.0,36.3748,36.6942,36.307,36.3554,90222.0
2023-12-05 10:10:00,37.54,37.62,37.37,37.42,30472.0,36.3361,36.4135,36.1715,36.2199,30472.0
2023-12-05 10:20:00,37.42,37.54,37.39,37.41,23097.0,36.2199,36.3361,36.1909,36.2102,23097.0
2023-12-05 10:30:00,37.45,37.49,37.2,37.2,44216.0,36.249,36.2877,36.007,36.007,44216.0
2023-12-05 10:40:00,37.21,37.24,37.15,37.2,39231.0,36.0167,36.0457,35.9586,36.007,39231.0
2023-12-05 10:50:00,37.19,37.41,37.09,37.38,70918.0,35.9973,36.2102,35.9005,36.1812,70918.0
2023-12-05 11:00:00,37.38,37.48,37.31,37.42,42708.0,36.1812,36.278,36.1134,36.2199,42708.0
2023-12-05 11:10:00,37.41,37.42,37.3,37.32,43732.0,36.2102,36.2199,36.1038,36.1231,43732.0
2023-12-05 11:20:00,37.31,37.43,37.28,37.38,24440.0,36.1134,36.2296,36.0844,36.1812,24440.0
2023-12-05 11:30:00,37.38,37.41,37.25,37.3,37196.0,36.1812,36.2102,36.0554,36.1038,37196.0
2023-12-05 11:40:00,37.3,37.37,37.3,37.31,20820.0,36.1038,36.1715,36.1038,36.1134,20820.0
2023-12-05 11:50:00,37.31,37.37,37.28,37.35,17321.0,36.1134,36.1715,36.0844,36.1522,17321.0
2023-12-05 12:00:00,37.35,37.51,37.29,37.5,24177.0,36.1522,36.307,36.0941,36.2974,24177.0
2023-12-05 12:10:00,37.49,37.58,37.42,37.58,40440.0,36.2877,36.3748,36.2199,36.3748,40440.0
2023-12-05 12:20:00,37.58,37.61,37.51,37.53,16312.0,36.3748,36.4038,36.307,36.3264,16312.0
2023-12-05 12:30:00,37.53,37.56,37.42,37.54,14868.0,36.3264,36.3554,36.2199,36.3361,14868.0
2023-12-05 12:40:00,37.54,37.54,37.42,37.51,13800.0,36.3361,36.3361,36.2199,36.307,13800.0
2023-12-05 12:50:00,37.49,37.52,37.42,37.49,16090.0,36.2877,36.3167,36.2199,36.2877,16090.0
2023-12-05 13:00:00,37.49,37.55,37.46,37.51,15111.0,36.2877,36.3457,36.2586,36.307,15111.0
2023-12-05 13:10:00,37.52,37.56,37.48,37.56,14585.0,36.3167,36.3554,36.278,36.3554,14585.0
2023-12-05 13:20:00,37.54,37.63,37.54,37.54,12000.0,36.3361,36.4232,36.3361,36.3361,12000.0
2023-12-05 13:30:00,37.53,37.61,37.49,37.52,16255.0,36.3264,36.4038,36.2877,36.3167,16255.0
2023-12-05 13:40:00,37.51,37.51,37.41,37.48,20494.0,36.307,36.307,36.2102,36.278,20494.0
2023-12-05 13:50:00,37.48,37.53,37.47,37.52,12547.0,36.278,36.3264,36.2683,36.3167,12547.0
2023-12-05 14:00:00,37.51,37.55,37.45,37.55,9211.0,36.307,36.3457,36.249,36.3457,9211.0
2023-12-05 14:10:00,37.55,37.58,37.52,37.53,13290.0,36.3457,36.3748,36.3167,36.3264,13290.0
2023-12-05 14:20:00,37.55,37.55,37.46,37.48,6423.0,36.3457,36.3457,36.2586,36.278,6423.0
2023-12-05 14:30:00,37.48,37.57,37.48,37.55,5940.0,36.278,36.3651,36.278,36.3457,5940.0
2023-12-05 14:40:00,37.54,37.55,37.5,37.52,11163.0,36.3361,36.3457,36.2974,36.3167,11163.0
2023-12-05 14:50:00,37.54,37.67,37.54,37.67,10680.0,36.3361,36.4619,36.3361,36.4619,10680.0
2023-12-05 15:00:00,37.66,37.73,37.64,37.72,21766.0,36.4522,36.52,36.4329,36.5103,21766.0
2023-12-05 15:10:00,37.72,37.72,37.66,37.68,11602.0,36.5103,36.5103,36.4522,36.4716,11602.0
2023-12-05 15:20:00,37.68,37.68,37.56,37.56,12537.0,36.4716,36.4716,36.3554,36.3554,12537.0
2023-12-05 15:30:00,37.56,37.6,37.55,37.59,29934.0,36.3554,36.3941,36.3457,36.3845,29934.0
2023-12-05 15:40:00,37.59,37.62,37.59,37.62,47943.0,36.3845,36.4135,36.3845,36.4135,47943.0
2023-12-05 15:50:00,37.61,37.61,37.4,37.41,162956.0,36.4038,36.4038,36.2006,36.2102,162956.0
2023-12-06 09:30:00,37.94,37.98,37.6,37.67,95794.0,36.7232,36.762,36.3941,36.4619,95794.0
2023-12-06 09:40:00,37.64,37.65,37.4,37.55,38459.0,36.4329,36.4425,36.2006,36.3457,38459.0
2023-12-06 09:50:00,37.55,37.71,37.53,37.54,27202.0,36.3457,36.5006,36.3264,36.3361,27202.0
2023-12-06 10:00:00,37.55,37.76,37.46,37.75,41595.0,36.3457,36.549,36.2586,36.5393,41595.0
2023-12-06 10:10:00,37.76,37.98,37.65,37.92,37218.0,36.549,36.762,36.4425,36.7039,37218.0
2023-12-06 10:20:00,37.91,37.99,37.8,37.84,50033.0,36.6942,36.7716,36.5877,36.6264,50033.0
2023-12-06 10:30:00,37.87,38.09,37.87,38.09,45282.0,36.6555,36.8684,36.6555,36.8684,45282.0
2023-12-06 10:40:00,38.08,38.16,38.0,38.13,37165.0,36.8588,36.9362,36.7813,36.9071,37165.0
2023-12-06 10:50:00,38.08,38.09,37.95,37.96,24432.0,36.8588,36.8684,36.7329,36.7426,24432.0
2023-12-06 11:00:00,37.93,37.97,37.86,37.88,36498.0,36.7136,36.7523,36.6458,36.6652,36498.0
2023-12-06 11:10:00,37.87,37.91,37.78,37.8,18621.0,36.6555,36.6942,36.5684,36.5877,18621.0
2023-12-06 11:20:00,37.8,37.8,37.65,37.67,26523.0,36.5877,36.5877,36.4425,36.4619,26523.0
2023-12-06 11:30:00,37.67,37.72,37.6,37.69,40810.0,36.4619,36.5103,36.3941,36.4813,40810.0
2023-12-06 11:40:00,37.7,37.72,37.65,37.72,34944.0,36.4909,36.5103,36.4425,36.5103,34944.0
2023-12-06 11:50:00,37.72,37.78,37.71,37.72,22660.0,36.5103,36.5684,36.5006,36.5103,22660.0
2023-12-06 12:00:00,37.72,37.72,37.6,37.6,25761.0,36.5103,36.5103,36.3941,36.3941,25761.0
2023-12-06 12:10:00,37.6,37.6,37.51,37.6,33476.0,36.3941,36.3941,36.307,36.3941,33476.0
2023-12-06 12:20:00,37.59,37.63,37.54,37.54,20063.0,36.3845,36.4232,36.3361,36.3361,20063.0
2023-12-06 12:30:00,37.55,37.59,37.53,37.54,9306.0,36.3457,36.3845,36.3264,36.3361,9306.0
2023-12-06 12:40:00,37.54,37.59,37.53,37.53,13650.0,36.3361,36.3845,36.3264,36.3264,13650.0
2023-12-06 12:50:00,37.53,37.58,37.53,37.57,20896.0,36.3264,36.3748,36.3264,36.3651,20896.0
2023-12-06 13:00:00,37.57,37.64,37.53,37.59,17056.0,36.3651,36.4329,36.3264,36.3845,17056.0
2023-12-06 13:10:00,37.58,37.59,37.45,37.47,17827.0,36.3748,36.3845,36.249,36.2683,17827.0
2023-12-06 13:20:00,37.5,37.57,37.45,37.57,15443.0,36.2974,36.3651,36.249,36.3651,15443.0
2023-12-06 13:30:00,37.56,37.63,37.55,37.63,13720.0,36.3554,36.4232,36.3457,36.4232,13720.0
2023-12-06 13:40:00,37.62,37.63,37.52,37.55,16243.0,36.4135,36.4232,36.3167,36.3457,16243.0
2023-12-06 13:50:00,37.56,37.6,37.56,37.58,10102.0,36.3554,36.3941,36.3554,36.3748,10102.0
2023-12-06 14:00:00,37.61,37.63,37.58,37.6,8289.0,36.4038,36.4232,36.3748,36.3941,8289.0
2023-12-06 14:10:00,37.6,37.6,37.53,37.53,17413.0,36.3941,36.3941,36.3264,36.3264,17413.0
2023-12-06 14:20:00,37.53,37.55,37.53,37.54,14814.0,36.3264,36.3457,36.3264,36.3361,14814.0
2023-12-06 14:30:00,37.52,37.61,37.52,37.61,27399.0,36.3167,36.4038,36.3167,36.4038,27399.0
2023-12-06 14:40:00,37.65,37.68,37.65,37.68,7075.0,36.4425,36.4716,36.4425,36.4716,7075.0
2023-12-06 14:50:00,37.69,37.7,37.62,37.65,12676.0,36.4813,36.4909,36.4135,36.4425,12676.0
2023-12-06 15:00:00,37.65,37.66,37.57,37.57,18478.0,36.4425,36.4522,36.3651,36.3651,18478.0
2023-12-06 15:10:00,37.58,37.59,37.51,37.51,16796.0,36.3748,36.3845,36.307,36.307,16796.0
2023-12-06 15:20:00,37.51,37.52,37.48,37.52,19989.0,36.307,36.3167,36.278,36.3167,19989.0
2023-12-06 15:30:00,37.52,37.55,37.45,37.45,23086.0,36.3167,36.3457,36.249,36.249,23086.0
2023-12-06 15:40:00,37.45,37.48,37.44,37.45,32423.0,36.249,36.278,36.2393,36.249,32423.0
2023-12-06 15:50:00,37.45,37.45,37.35,37.36,102387.0,36.249,36.249,36.1522,36.1618,102387.0
2023-12-07 09:30:00,37.62,37.7,37.25,37.25,53187.0,36.4135,36.4909,36.0554,36.0554,53187.0
2023-12-07 09:40:00,37.24,37.26,36.89,36.92,56648.0,36.0457,36.0651,35.7069,35.736,56648.0
2023-12-07 09:50:00,36.91,37.06,36.83,36.92,34474.0,35.7263,35.8715,35.6488,35.736,34474.0
2023-12-07 10:00:00,36.93,37.15,36.93,37.01,41535.0,35.7456,35.9586,35.7456,35.8231,41535.0
2023-12-07 10:10:00,37.02,37.13,36.94,37.13,39544.0,35.8327,35.9392,35.7553,35.9392,39544.0
2023-12-07 10:20:00,37.15,37.16,37.05,37.12,23873.0,35.9586,35.9683,35.8618,35.9295,23873.0
2023-12-07 10:30:00,37.13,37.27,37.09,37.2,14455.0,35.9392,36.0747,35.9005,36.007,14455.0
2023-12-07 10:40:00,37.21,37.21,37.07,37.16,18282.0,36.0167,36.0167,35.8811,35.9683,18282.0
2023-12-07 10:50:00,37.14,37.21,37.09,37.17,15402.0,35.9489,36.0167,35.9005,35.9779,15402.0
2023-12-07 11:00:00,37.17,37.24,37.1,37.16,27456.0,35.9779,36.0457,35.9102,35.9683,27456.0
2023-12-07 11:10:00,37.16,37.22,37.13,37.14,16581.0,35.9683,36.0263,35.9392,35.9489,16581.0
2023-12-07 11:20:00,37.15,37.28,37.15,37.2,25121.0,35.9586,36.0844,35.9586,36.007,25121.0
2023-12-07 11:30:00,37.21,37.21,37.11,37.18,17922.0,36.0167,36.0167,35.9199,35.9876,17922.0
2023-12-07 11:40:00,37.2,37.22,37.14,37.19,13244.0,36.007,36.0263,35.9489,35.9973,13244.0
2023-12-07 11:50:00,37.2,37.2,37.16,37.17,9491.0,36.007,36.007,35.9683,35.9779,9491.0
2023-12-07 12:00:00,37.15,37.15,36.92,36.92,30728.0,35.9586,35.9586,35.736,35.736,30728.0
2023-12-07 12:10:00,36.92,36.99,36.91,36.96,19718.0,35.736,35.8037,35.7263,35.7747,19718.0
2023-12-07 12:20:00,36.97,37.1,36.97,37.06,15346.0,35.7844,35.9102,35.7844,35.8715,15346.0
2023-12-07 12:30:00,37.06,37.1,37.06,37.1,10001.0,35.8715,35.9102,35.8715,35.9102,10001.0
2023-12-07 12:40:00,37.09,37.29,37.09,37.19,61542.0,35.9005,36.0941,35.9005,35.9973,61542.0
2023-12-07 12:50:00,37.22,37.26,37.14,37.22,15582.0,36.0263,36.0651,35.9489,36.0263,15582.0
2023-12-07 13:00:00,37.22,37.26,37.19,37.26,17290.0,36.0263,36.0651,35.9973,36.0651,17290.0
2023-12-07 13:10:00,37.29,37.34,37.27,37.27,21068.0,36.0941,36.1425,36.0747,36.0747,21068.0
2023-12-07 13:20:00,37.27,37.31,37.26,37.27,9222.0,36.0747,36.1134,36.0651,36.0747,9222.0
2023-12-07 13:30:00,37.27,37.33,37.27,37.27,11232.0,36.0747,36.1328,36.0747,36.0747,11232.0
2023-12-07 13:40:00,37.28,37.34,37.26,37.29,14987.0,36.0844,36.1425,36.0651,36.0941,14987.0
2023-12-07 13:50:00,37.29,37.33,37.23,37.23,13997.0,36.0941,36.1328,36.036,36.036,13997.0
2023-12-07 14:00:00,37.22,37.23,37.15,37.18,12912.0,36.0263,36.036,35.9586,35.9876,12912.0
2023-12-07 14:10:00,37.19,37.22,37.19,37.22,16675.0,35.9973,36.0263,35.9973,36.0263,16675.0
2023-12-07 14:20:00,37.23,37.24,37.14,37.14,7655.0,36.036,36.0457,35.9489,35.9489,7655.0
2023-12-07 14:30:00,37.14,37.18,37.13,37.18,12447.0,35.9489,35.9876,35.9392,35.9876,12447.0
2023-12-07 14:40:00,37.18,37.18,37.13,37.15,11971.0,35.9876,35.9876,35.9392,35.9586,11971.0
2023-12-07 14:50:00,37.15,37.18,37.14,37.18,15795.0,35.9586,35.9876,35.9489,35.9876,15795.0
2023-12-07 15:00:00,37.17,37.19,37.15,37.17,14719.0,35.9779,35.9973,35.9586,35.9779,14719.0
2023-12-07 15:10:00,37.17,37.23,37.16,37.23,27475.0,35.9779,36.036,35.9683,36.036,27475.0
2023-12-07 15:20:00,37.23,37.23,37.19,37.21,11489.0,36.036,36.036,35.9973,36.0167,11489.0
2023-12-07 15:30:00,37.21,37.3,37.21,37.27,20852.0,36.0167,36.1038,36.0167,36.0747,20852.0
2023-12-07 15:40:00,37.27,37.27,37.12,37.12,47393.0,36.0747,36.0747,35.9295,35.9295,47393.0
2023-12-07 15:50:00,37.12,37.18,37.12,37.16,129980.0,35.9295,35.9876,35.9295,35.9683,129980.0
2023-12-08 09:30:00,36.42,36.68,36.35,36.53,223635.0,35.252,35.5037,35.1842,35.3585,223635.0
2023-12-08 09:40:00,36.52,36.7,36.48,36.7,52637.0,35.3488,35.523,35.3101,35.523,52637.0
2023-12-08 09:50:00,36.71,36.86,36.71,36.78,64341.0,35.5327,35.6779,35.5327,35.6004,64341.0
2023-12-08 10:00:00,36.8,37.02,36.73,36.89,73208.0,35.6198,35.8327,35.552,35.7069,73208.0
2023-12-08 10:10:00,36.88,37.04,36.81,37.01,41332.0,35.6972,35.8521,35.6295,35.8231,41332.0
2023-12-08 10:20:00,36.97,37.05,36.91,36.99,42792.0,35.7844,35.8618,35.7263,35.8037,42792.0
2023-12-08 10:30:00,36.99,37.03,36.84,36.84,37460.0,35.8037,35.8424,35.6585,35.6585,37460.0
2023-12-08 10:40:00,36.83,36.85,36.68,36.72,29083.0,35.6488,35.6682,35.5037,35.5424,29083.0
2023-12-08 10:50:00,36.71,36.8,36.67,36.78,25854.0,35.5327,35.6198,35.494,35.6004,25854.0
2023-12-08 11:00:00,36.8,36.8,36.66,36.71,34478.0,35.6198,35.6198,35.4843,35.5327,34478.0
2023-12-08 11:10:00,36.73,36.73,36.58,36.64,30820.0,35.552,35.552,35.4069,35.4649,30820.0
2023-12-08 11:20:00,36.62,36.64,36.57,36.62,28439.0,35.4456,35.4649,35.3972,35.4456,28439.0
2023-12-08 11:30:00,36.63,36.68,36.53,36.55,35340.0,35.4553,35.5037,35.3585,35.3778,35340.0
2023-12-08 11:40:00,36.53,36.54,36.44,36.48,23424.0,35.3585,35.3681,35.2713,35.3101,23424.0
2023-12-08 11:50:00,36.48,36.49,36.39,36.4,59404.0,35.3101,35.3197,35.223,35.2326,59404.0
2023-12-08 12:00:00,36.4,36.42,36.2,36.2,65358.0,35.2326,35.252,35.039,35.039,65358.0
2023-12-08 12:10:00,36.2,36.26,36.11,36.26,41291.0,35.039,35.0971,34.9519,35.0971,41291.0
2023-12-08 12:20:00,36.27,36.28,36.19,36.2,44217.0,35.1068,35.1165,35.0294,35.039,44217.0
2023-12-08 12:30:00,36.19,36.2,36.16,36.18,29587.0,35.0294,35.039,35.0003,35.0197,29587.0
2023-12-08 12:40:00,36.19,36.19,36.09,36.11,30476.0,35.0294,35.0294,34.9326,34.9519,30476.0
2023-12-08 12:50:00,36.11,36.16,36.08,36.15,37824.0,34.9519,35.0003,34.9229,34.9906,37824.0
2023-12-08 13:00:00,36.16,36.2,36.13,36.13,45779.0,35.0003,35.039,34.9713,34.9713,45779.0
2023-12-08 13:10:00,36.14,36.3,36.14,36.3,24736.0,34.981,35.1358,34.981,35.1358,24736.0
2023-12-08 13:20:00,36.31,36.37,36.3,36.34,17506.0,35.1455,35.2036,35.1358,35.1746,17506.0
2023-12-08 13:30:00,36.34,36.39,36.33,36.38,26389.0,35.1746,35.223,35.1649,35.2133,26389.0
2023-12-08 13:40:00,36.37,36.37,36.31,36.36,24805.0,35.2036,35.2036,35.1455,35.1939,24805.0
2023-12-08 13:50:00,36.35,36.35,36.22,36.22,20803.0,35.1842,35.1842,35.0584,35.0584,20803.0
2023-12-08 14:00:00,36.23,36.3,36.22,36.27,28171.0,35.0681,35.1358,35.0584,35.1068,28171.0
2023-12-08 14:10:00,36.26,36.38,36.25,36.33,28200.0,35.0971,35.2133,35.0874,35.1649,28200.0
2023-12-08 14:20:00,36.34,36.44,36.34,36.42,29658.0,35.1746,35.2713,35.1746,35.252,29658.0
2023-12-08 14:30:00,36.43,36.44,36.39,36.4,21494.0,35.2617,35.2713,35.223,35.2326,21494.0
2023-12-08 14:40:00,36.39,36.43,36.38,36.4,16156.0,35.223,35.2617,35.2133,35.2326,16156.0
2023-12-08 14:50:00,36.39,36.44,36.39,36.42,15892.0,35.223,35.2713,35.223,35.252,15892.0
2023-12-08 15:00:00,36.45,36.51,36.44,36.5,35444.0,35.281,35.3391,35.2713,35.3294,35444.0
2023-12-08 15:10:00,36.5,36.52,36.46,36.5,19598.0,35.3294,35.3488,35.2907,35.3294,19598.0
2023-12-08 15:20:00,36.51,36.56,36.51,36.55,30450.0,35.3391,35.3875,35.3391,35.3778,30450.0
2023-12-08 15:30:00,36.55,36.55,36.47,36.53,33027.0,35.3778,35.3778,35.3004,35.3585,33027.0
2023-12-08 15:40:00,36.54,36.55,36.43,36.44,38061.0,35.3681,35.3778,35.2617,35.2713,38061.0
2023-12-08 15:50:00,36.44,36.45,36.41,36.44,164694.0,35.2713,35.281,35.2423,35.2713,164694.0
2023-12-11 09:30:00,36.0,36.01,35.66,35.93,177836.0,34.8455,34.8551,34.5164,34.7777,177836.0
2023-12-11 09:40:00,35.95,36.03,35.89,35.97,47135.0,34.7971,34.8745,34.739,34.8164,47135.0
2023-12-11 09:50:00,35.95,35.97,35.84,35.84,24347.0,34.7971,34.8164,34.6906,34.6906,24347.0
2023-12-11 10:00:00,35.84,35.99,35.8,35.95,31275.0,34.6906,34.8358,34.6519,34.7971,31275.0
2023-12-11 10:10:00,35.93,35.93,35.82,35.84,20259.0,34.7777,34.7777,34.6712,34.6906,20259.0
2023-12-11 10:20:00,35.83,35.87,35.69,35.72,28248.0,34.6809,34.7196,34.5454,34.5744,28248.0
2023-12-11 10:30:00,35.73,35.82,35.69,35.7,28468.0,34.5841,34.6712,34.5454,34.5551,28468.0
2023-12-11 10:40:00,35.69,35.92,35.69,35.87,32442.0,34.5454,34.768,34.5454,34.7196,32442.0
2023-12-11 10:50:00,35.86,35.92,35.84,35.85,21774.0,34.7099,34.768,34.6906,34.7003,21774.0
2023-12-11 11:00:00,35.85,35.95,35.82,35.87,26499.0,34.7003,34.7971,34.6712,34.7196,26499.0
2023-12-11 11:10:00,35.87,35.93,35.84,35.88,19677.0,34.7196,34.7777,34.6906,34.7293,19677.0
2023-12-11 11:20:00,35.88,35.88,35.78,35.86,21542.0,34.7293,34.7293,34.6325,34.7099,21542.0
2023-12-11 11:30:00,35.86,35.94,35.82,35.93,49508.0,34.7099,34.7874,34.6712,34.7777,49508.0
2023-12-11 11:40:00,35.95,35.95,35.85,35.87,18621.0,34.7971,34.7971,34.7003,34.7196,18621.0
2023-12-11 11:50:00,35.86,35.94,35.86,35.92,26737.0,34.7099,34.7874,34.7099,34.768,26737.0
2023-12-11 12:00:00,35.91,35.98,35.85,35.87,21008.0,34.7583,34.8261,34.7003,34.7196,21008.0
2023-12-11 12:10:00,35.83,35.87,35.76,35.76,18026.0,34.6809,34.7196,34.6132,34.6132,18026.0
2023-12-11 12:20:00,35.76,35.83,35.76,35.82,17497.0,34.6132,34.6809,34.6132,34.6712,17497.0
2023-12-11 12:30:00,35.82,35.84,35.79,35.84,15346.0,34.6712,34.6906,34.6422,34.6906,15346.0
2023-12-11 12:40:00,35.83,35.84,35.76,35.76,6441.0,34.6809,34.6906,34.6132,34.6132,6441.0
2023-12-11 12:50:00,35.76,35.76,35.71,35.75,14911.0,34.6132,34.6132,34.5648,34.6035,14911.0
2023-12-11 13:00:00,35.74,35.81,35.7,35.79,31258.0,34.5938,34.6616,34.5551,34.6422,31258.0
2023-12-11 13:10:00,35.79,35.87,35.75,35.8,18414.0,34.6422,34.7196,34.6035,34.6519,18414.0
2023-12-11 13:20:00,35.8,35.82,35.79,35.82,13989.0,34.6519,34.6712,34.6422,34.6712,13989.0
2023-12-11 13:30:00,35.84,35.95,35.84,35.91,20220.0,34.6906,34.7971,34.6906,34.7583,20220.0
2023-12-11 13:40:00,35.91,35.99,35.91,35.98,14075.0,34.7583,34.8358,34.7583,34.8261,14075.0
2023-12-11 13:50:00,35.98,36.02,35.97,36.0,33849.0,34.8261,34.8648,34.8164,34.8455,33849.0
2023-12-11 14:00:00,36.01,36.05,36.01,36.05,20215.0,34.8551,34.8939,34.8551,34.8939,20215.0
2023-12-11 14:10:00,36.05,36.06,36.01,36.02,12390.0,34.8939,34.9035,34.8551,34.8648,12390.0
2023-12-11 14:20:00,36.02,36.09,35.99,36.09,25848.0,34.8648,34.9326,34.8358,34.9326,25848.0
2023-12-11 14:30:00,36.08,36.12,36.04,36.05,15799.0,34.9229,34.9616,34.8842,34.8939,15799.0
2023-12-11 14:40:00,36.05,36.06,36.01,36.01,10139.0,34.8939,34.9035,34.8551,34.8551,10139.0
2023-12-11 14:50:00,36.03,36.1,36.03,36.1,18216.0,34.8745,34.9423,34.8745,34.9423,18216.0
2023-12-11 15:00:00,36.1,36.11,36.07,36.09,18438.0,34.9423,34.9519,34.9132,34.9326,18438.0
2023-12-11 15:10:00,36.08,36.09,36.05,36.05,16158.0,34.9229,34.9326,34.8939,34.8939,16158.0
2023-12-11 15:20:00,36.05,36.06,36.02,36.06,16141.0,34.8939,34.9035,34.8648,34.9035,16141.0
2023-12-11 15:30:00,36.06,36.07,36.02,36.05,26696.0,34.9035,34.9132,34.8648,34.8939,26696.0
2023-12-11 15:40:00,36.05,36.08,36.03,36.08,33597.0,34.8939,34.9229,34.8745,34.9229,33597.0
2023-12-11 15:50:00,36.08,36.09,36.03,36.05,112632.0,34.9229,34.9326,34.8745,34.8939,112632.0
2023-12-12 09:30:00,36.12,36.12,35.6,35.67,103948.0,34.9616,34.9616,34.4583,34.526,103948.0
2023-12-12 09:40:00,35.65,35.74,35.53,35.65,48974.0,34.5067,34.5938,34.3905,34.5067,48974.0
2023-12-12 09:50:00,35.63,35.73,35.52,35.59,38233.0,34.4873,34.5841,34.3809,34.4486,38233.0
2023-12-12 10:00:00,35.58,35.7,35.5,35.7,42015.0,34.4389,34.5551,34.3615,34.5551,42015.0
2023-12-12 10:10:00,35.7,35.71,35.53,35.6,50596.0,34.5551,34.5648,34.3905,34.4583,50596.0
2023-12-12 10:20:00,35.6,35.72,35.59,35.67,19741.0,34.4583,34.5744,34.4486,34.526,19741.0
2023-12-12 10:30:00,35.67,35.69,35.56,35.56,22529.0,34.526,34.5454,34.4196,34.4196,22529.0
2023-12-12 10:40:00,35.56,35.6,35.51,35.55,19494.0,34.4196,34.4583,34.3712,34.4099,19494.0
2023-12-12 10:50:00,35.55,35.55,35.41,35.46,29136.0,34.4099,34.4099,34.2744,34.3228,29136.0
2023-12-12 11:00:00,35.47,35.54,35.43,35.5,21289.0,34.3325,34.4002,34.2937,34.3615,21289.0
2023-12-12 11:10:00,35.51,35.51,35.4,35.42,20760.0,34.3712,34.3712,34.2647,34.2841,20760.0
2023-12-12 11:20:00,35.43,35.44,35.34,35.34,22664.0,34.2937,34.3034,34.2066,34.2066,22664.0
2023-12-12 11:30:00,35.35,35.35,35.21,35.31,36726.0,34.2163,34.2163,34.0808,34.1776,36726.0
2023-12-12 11:40:00,35.31,35.33,35.18,35.19,27713.0,34.1776,34.1969,34.0518,34.0614,27713.0
2023-12-12 11:50:00,35.18,35.28,35.18,35.25,19666.0,34.0518,34.1485,34.0518,34.1195,19666.0
2023-12-12 12:00:00,35.27,35.29,35.16,35.16,18444.0,34.1389,34.1582,34.0324,34.0324,18444.0
2023-12-12 12:10:00,35.15,35.28,35.15,35.27,21593.0,34.0227,34.1485,34.0227,34.1389,21593.0
2023-12-12 12:20:00,35.28,35.3,35.23,35.24,14633.0,34.1485,34.1679,34.1002,34.1098,14633.0
2023-12-12 12:30:00,35.23,35.23,35.06,35.06,62345.0,34.1002,34.1002,33.9356,33.9356,62345.0
2023-12-12 12:40:00,35.06,35.11,35.06,35.07,39036.0,33.9356,33.984,33.9356,33.9453,39036.0
2023-12-12 12:50:00,35.06,35.09,35.01,35.02,63144.0,33.9356,33.9646,33.8872,33.8969,63144.0
2023-12-12 13:00:00,35.02,35.2,34.98,35.13,74787.0,33.8969,34.0711,33.8582,34.0034,74787.0
2023-12-12 13:10:00,35.13,35.14,34.99,34.99,63200.0,34.0034,34.013,33.8679,33.8679,63200.0
2023-12-12 13:20:00,34.99,35.05,34.96,34.99,74356.0,33.8679,33.9259,33.8388,33.8679,74356.0
2023-12-12 13:30:00,35.0,35.05,35.0,35.03,36317.0,33.8775,33.9259,33.8775,33.9066,36317.0
2023-12-12 13:40:00,35.04,35.1,35.02,35.02,23282.0,33.9162,33.9743,33.8969,33.8969,23282.0
2023-12-12 13:50:00,35.02,35.07,35.02,35.06,14743.0,33.8969,33.9453,33.8969,33.9356,14743.0
2023-12-12 14:00:00,35.06,35.13,35.06,35.1,27227.0,33.9356,34.0034,33.9356,33.9743,27227.0
2023-12-12 14:10:00,35.09,35.09,35.05,35.08,22141.0,33.9646,33.9646,33.9259,33.955,22141.0
2023-12-12 14:20:00,35.09,35.16,35.08,35.08,33499.0,33.9646,34.0324,33.955,33.955,33499.0
2023-12-12 14:30:00,35.08,35.12,35.08,35.09,14690.0,33.955,33.9937,33.955,33.9646,14690.0
2023-12-12 14:40:00,35.09,35.13,35.06,35.12,35650.0,33.9646,34.0034,33.9356,33.9937,35650.0
2023-12-12 14:50:00,35.12,35.17,35.12,35.17,29435.0,33.9937,34.0421,33.9937,34.0421,29435.0
2023-12-12 15:00:00,35.17,35.17,35.15,35.15,16853.0,34.0421,34.0421,34.0227,34.0227,16853.0
2023-12-12 15:10:00,35.14,35.15,35.08,35.08,23035.0,34.013,34.0227,33.955,33.955,23035.0
2023-12-12 15:20:00,35.08,35.13,35.05,35.13,30261.0,33.955,34.0034,33.9259,34.0034,30261.0
2023-12-12 15:30:00,35.13,35.18,35.12,35.12,24538.0,34.0034,34.0518,33.9937,33.9937,24538.0
2023-12-12 15:40:00,35.11,35.16,35.11,35.12,41788.0,33.984,34.0324,33.984,33.9937,41788.0
2023-12-12 15:50:00,35.12,35.16,35.09,35.12,237661.0,33.9937,34.0324,33.9646,33.9937,237661.0
2023-12-13 09:30:00,35.11,35.21,34.93,35.12,108834.0,33.984,34.0808,33.8098,33.9937,108834.0
2023-12-13 09:40:00,35.12,35.24,35.08,35.24,40519.0,33.9937,34.1098,33.955,34.1098,40519.0
2023-12-13 09:50:00,35.24,35.26,35.17,35.21,43417.0,34.1098,34.1292,34.0421,34.0808,43417.0
2023-12-13 10:00:00,35.21,35.29,35.14,35.16,29303.0,34.0808,34.1582,34.013,34.0324,29303.0
2023-12-13 10:10:00,35.17,35.27,35.09,35.27,23590.0,34.0421,34.1389,33.9646,34.1389,23590.0
2023-12-13 10:20:00,35.29,35.31,35.23,35.25,19290.0,34.1582,34.1776,34.1002,34.1195,19290.0
2023-12-13 10:30:00,35.24,35.3,35.23,35.25,18884.0,34.1098,34.1679,34.1002,34.1195,18884.0
2023-12-13 10:40:00,35.26,35.48,35.26,35.46,22738.0,34.1292,34.3421,34.1292,34.3228,22738.0
2023-12-13 10:50:00,35.46,35.48,35.39,35.42,43978.0,34.3228,34.3421,34.255,34.2841,43978.0
2023-12-13 11:00:00,35.43,35.48,35.34,35.39,21048.0,34.2937,34.3421,34.2066,34.255,21048.0
2023-12-13 11:10:00,35.39,35.48,35.38,35.43,24738.0,34.255,34.3421,34.2453,34.2937,24738.0
2023-12-13 11:20:00,35.43,35.45,35.29,35.3,18693.0,34.2937,34.3131,34.1582,34.1679,18693.0
2023-12-13 11:30:00,35.29,35.36,35.27,35.36,16377.0,34.1582,34.226,34.1389,34.226,16377.0
2023-12-13 11:40:00,35.37,35.37,35.29,35.36,14554.0,34.2357,34.2357,34.1582,34.226,14554.0
2023-12-13 11:50:00,35.37,35.4,35.31,35.31,9969.0,34.2357,34.2647,34.1776,34.1776,9969.0
2023-12-13 12:00:00,35.32,35.42,35.3,35.42,18571.0,34.1873,34.2841,34.1679,34.2841,18571.0
2023-12-13 12:10:00,35.4,35.4,35.33,35.33,18663.0,34.2647,34.2647,34.1969,34.1969,18663.0
2023-12-13 12:20:00,35.33,35.38,35.33,35.34,15668.0,34.1969,34.2453,34.1969,34.2066,15668.0
2023-12-13 12:30:00,35.35,35.36,35.3,35.36,12314.0,34.2163,34.226,34.1679,34.226,12314.0
2023-12-13 12:40:00,35.36,35.36,35.32,35.34,8702.0,34.226,34.226,34.1873,34.2066,8702.0
2023-12-13 12:50:00,35.35,35.36,35.28,35.28,5510.0,34.2163,34.226,34.1485,34.1485,5510.0
2023-12-13 13:00:00,35.29,35.3,35.27,35.29,11900.0,34.1582,34.1679,34.1389,34.1582,11900.0
2023-12-13 13:10:00,35.29,35.29,35.27,35.27,10591.0,34.1582,34.1582,34.1389,34.1389,10591.0
2023-12-13 13:20:00,35.27,35.3,35.23,35.23,21537.0,34.1389,34.1679,34.1002,34.1002,21537.0
2023-12-13 13:30:00,35.22,35.24,35.17,35.2,10491.0,34.0905,34.1098,34.0421,34.0711,10491.0
2023-12-13 13:40:00,35.19,35.27,35.19,35.26,13300.0,34.0614,34.1389,34.0614,34.1292,13300.0
2023-12-13 13:50:00,35.26,35.32,35.25,35.3,9340.0,34.1292,34.1873,34.1195,34.1679,9340.0
2023-12-13 14:00:00,35.3,36.03,35.3,36.01,195825.0,34.1679,34.8745,34.1679,34.8551,195825.0
2023-12-13 14:10:00,36.0,36.34,36.0,36.3,147046.0,34.8455,35.1746,34.8455,35.1358,147046.0
2023-12-13 14:20:00,36.3,36.47,36.29,36.37,98607.0,35.1358,35.3004,35.1262,35.2036,98607.0
2023-12-13 14:30:00,36.35,36.62,36.22,36.55,219541.0,35.1842,35.4456,35.0584,35.3778,219541.0
2023-12-13 14:40:00,36.59,36.75,36.54,36.73,146746.0,35.4165,35.5714,35.3681,35.552,146746.0
2023-12-13 14:50:00,36.72,36.85,36.71,36.84,97664.0,35.5424,35.6682,35.5327,35.6585,97664.0
2023-12-13 15:00:00,36.85,36.94,36.73,36.89,123306.0,35.6682,35.7553,35.552,35.7069,123306.0
2023-12-13 15:10:00,36.9,37.12,36.81,37.03,122898.0,35.7166,35.9295,35.6295,35.8424,122898.0
2023-12-13 15:20:00,37.03,37.1,36.91,36.99,114966.0,35.8424,35.9102,35.7263,35.8037,114966.0
2023-12-13 15:30:00,36.99,37.34,36.99,37.34,140198.0,35.8037,36.1425,35.8037,36.1425,140198.0
2023-12-13 15:40:00,37.35,37.38,37.3,37.32,151454.0,36.1522,36.1812,36.1038,36.1231,151454.0
2023-12-13 15:50:00,37.33,37.67,37.33,37.62,427156.0,36.1328,36.4619,36.1328,36.4135,427156.0
2023-12-14 09:30:00,38.3,38.75,38.14,38.75,313617.0,37.0717,37.5073,36.9168,37.5073,313617.0
2023-12-14 09:40:00,38.76,38.8,38.43,38.44,121263.0,37.5169,37.5557,37.1975,37.2072,121263.0
2023-12-14 09:50:00,38.42,38.6,38.41,38.42,51102.0,37.1878,37.3621,37.1782,37.1878,51102.0
2023-12-14 10:00:00,38.43,38.62,38.25,38.29,79260.0,37.1975,37.3814,37.0233,37.062,79260.0
2023-12-14 10:10:00,38.29,38.49,38.26,38.35,127296.0,37.062,37.2556,37.033,37.1201,127296.0
2023-12-14 10:20:00,38.35,38.39,38.05,38.06,102674.0,37.1201,37.1588,36.8297,36.8394,102674.0
2023-12-14 10:30:00,38.07,38.07,37.84,37.94,113145.0,36.8491,36.8491,36.6264,36.7232,113145.0
2023-12-14 10:40:00,37.94,38.18,37.91,38.17,50118.0,36.7232,36.9555,36.6942,36.9459,50118.0
2023-12-14 10:50:00,38.18,38.24,38.1,38.23,43503.0,36.9555,37.0136,36.8781,37.0039,43503.0
2023-12-14 11:00:00,38.2,38.22,38.09,38.12,26795.0,36.9749,36.9943,36.8684,36.8975,26795.0
2023-12-14 11:10:00,38.14,38.26,38.14,38.2,40465.0,36.9168,37.033,36.9168,36.9749,40465.0
2023-12-14 11:20:00,38.21,38.26,38.16,38.17,30700.0,36.9846,37.033,36.9362,36.9459,30700.0
2023-12-14 11:30:00,38.17,38.24,38.1,38.18,42649.0,36.9459,37.0136,36.8781,36.9555,42649.0
2023-12-14 11:40:00,38.17,38.27,38.1,38.18,28289.0,36.9459,37.0427,36.8781,36.9555,28289.0
2023-12-14 11:50:00,38.17,38.22,38.15,38.21,16227.0,36.9459,36.9943,36.9265,36.9846,16227.0
2023-12-14 12:00:00,38.22,38.22,38.08,38.16,37855.0,36.9943,36.9943,36.8588,36.9362,37855.0
2023-12-14 12:10:00,38.16,38.25,38.12,38.16,22183.0,36.9362,37.0233,36.8975,36.9362,22183.0
2023-12-14 12:20:00,38.16,38.17,38.04,38.04,19621.0,36.9362,36.9459,36.82,36.82,19621.0
2023-12-14 12:30:00,38.05,38.16,38.05,38.14,27805.0,36.8297,36.9362,36.8297,36.9168,27805.0
2023-12-14 12:40:00,38.15,38.15,37.99,37.99,21666.0,36.9265,36.9265,36.7716,36.7716,21666.0
2023-12-14 12:50:00,37.96,38.0,37.87,37.96,31386.0,36.7426,36.7813,36.6555,36.7426,31386.0
2023-12-14 13:00:00,37.97,37.97,37.78,37.91,35100.0,36.7523,36.7523,36.5684,36.6942,35100.0
2023-12-14 13:10:00,37.94,37.97,37.82,37.9,31232.0,36.7232,36.7523,36.6071,36.6845,31232.0
2023-12-14 13:20:00,37.9,37.95,37.77,37.77,38453.0,36.6845,36.7329,36.5587,36.5587,38453.0
2023-12-14 13:30:00,37.77,37.89,37.77,37.88,29530.0,36.5587,36.6748,36.5587,36.6652,29530.0
2023-12-14 13:40:00,37.88,37.92,37.82,37.83,22309.0,36.6652,36.7039,36.6071,36.6168,22309.0
2023-12-14 13:50:00,37.83,37.83,37.65,37.74,19462.0,36.6168,36.6168,36.4425,36.5297,19462.0
2023-12-14 14:00:00,37.75,37.8,37.66,37.71,17412.0,36.5393,36.5877,36.4522,36.5006,17412.0
2023-12-14 14:10:00,37.73,37.78,37.73,37.76,10007.0,36.52,36.5684,36.52,36.549,10007.0
2023-12-14 14:20:00,37.75,37.77,37.72,37.73,14381.0,36.5393,36.5587,36.5103,36.52,14381.0
2023-12-14 14:30:00,37.72,37.79,37.7,37.7,21702.0,36.5103,36.5781,36.4909,36.4909,21702.0
2023-12-14 14:40:00,37.68,37.7,37.64,37.69,29587.0,36.4716,36.4909,36.4329,36.4813,29587.0
2023-12-14 14:50:00,37.69,37.77,37.63,37.77,16481.0,36.4813,36.5587,36.4232,36.5587,16481.0
2023-12-14 15:00:00,37.77,37.85,37.77,37.81,17546.0,36.5587,36.6361,36.5587,36.5974,17546.0
2023-12-14 15:10:00,37.78,37.88,37.78,37.88,24679.0,36.5684,36.6652,36.5684,36.6652,24679.0
2023-12-14 15:20:00,37.88,37.92,37.83,37.83,17125.0,36.6652,36.7039,36.6168,36.6168,17125.0
2023-12-14 15:30:00,37.84,37.94,37.83,37.92,18670.0,36.6264,36.7232,36.6168,36.7039,18670.0
2023-12-14 15:40:00,37.92,37.98,37.88,37.98,35210.0,36.7039,36.762,36.6652,36.762,35210.0
2023-12-14 15:50:00,37.98,38.03,37.97,38.02,157108.0,36.762,36.8104,36.7523,36.8007,157108.0
2023-12-15 09:30:00,37.69,37.9,37.5,37.65,133568.0,36.4813,36.6845,36.2974,36.4425,133568.0
2023-12-15 09:40:00,37.65,37.76,37.46,37.62,119182.0,36.4425,36.549,36.2586,36.4135,119182.0
2023-12-15 09:50:00,37.62,37.71,37.52,37.66,38253.0,36.4135,36.5006,36.3167,36.4522,38253.0
2023-12-15 10:00:00,37.66,37.87,37.66,37.85,41801.0,36.4522,36.6555,36.4522,36.6361,41801.0
2023-12-15 10:10:00,37.84,38.05,37.79,38.01,38012.0,36.6264,36.8297,36.5781,36.791,38012.0
2023-12-15 10:20:00,38.01,38.04,37.94,37.96,32188.0,36.791,36.82,36.7232,36.7426,32188.0
2023-12-15 10:30:00,37.95,38.09,37.93,38.01,43904.0,36.7329,36.8684,36.7136,36.791,43904.0
2023-12-15 10:40:00,38.01,38.03,37.92,37.94,19085.0,36.791,36.8104,36.7039,36.7232,19085.0
2023-12-15 10:50:00,37.95,38.14,37.95,38.07,17846.0,36.7329,36.9168,36.7329,36.8491,17846.0
2023-12-15 11:00:00,38.06,38.08,37.96,38.01,44418.0,36.8394,36.8588,36.7426,36.791,44418.0
2023-12-15 11:10:00,38.01,38.12,37.99,38.04,24929.0,36.791,36.8975,36.7716,36.82,24929.0
2023-12-15 11:20:00,38.05,38.09,38.0,38.05,37912.0,36.8297,36.8684,36.7813,36.8297,37912.0
2023-12-15 11:30:00,38.05,38.06,37.93,37.94,24838.0,36.8297,36.8394,36.7136,36.7232,24838.0
2023-12-15 11:40:00,37.96,37.99,37.91,37.94,16265.0,36.7426,36.7716,36.6942,36.7232,16265.0
2023-12-15 11:50:00,37.95,37.99,37.89,37.94,15519.0,36.7329,36.7716,36.6748,36.7232,15519.0
2023-12-15 12:00:00,37.95,38.01,37.9,38.01,20493.0,36.7329,36.791,36.6845,36.791,20493.0
2023-12-15 12:10:00,38.01,38.01,37.98,38.01,15240.0,36.791,36.791,36.762,36.791,15240.0
2023-12-15 12:20:00,38.01,38.06,37.99,38.03,15640.0,36.791,36.8394,36.7716,36.8104,15640.0
2023-12-15 12:30:00,38.02,38.02,37.97,38.0,12033.0,36.8007,36.8007,36.7523,36.7813,12033.0
2023-12-15 12:40:00,38.01,38.02,37.89,37.94,20277.0,36.791,36.8007,36.6748,36.7232,20277.0
2023-12-15 12:50:00,37.94,38.02,37.94,37.97,26378.0,36.7232,36.8007,36.7232,36.7523,26378.0
2023-12-15 13:00:00,37.97,38.02,37.96,37.96,23164.0,36.7523,36.8007,36.7426,36.7426,23164.0
2023-12-15 13:10:00,37.95,37.95,37.73,37.73,75876.0,36.7329,36.7329,36.52,36.52,75876.0
2023-12-15 13:20:00,37.74,37.84,37.73,37.79,29831.0,36.5297,36.6264,36.52,36.5781,29831.0
2023-12-15 13:30:00,37.79,37.85,37.77,37.84,17869.0,36.5781,36.6361,36.5587,36.6264,17869.0
2023-12-15 13:40:00,37.84,37.84,37.72,37.75,29811.0,36.6264,36.6264,36.5103,36.5393,29811.0
2023-12-15 13:50:00,37.75,37.75,37.65,37.66,38744.0,36.5393,36.5393,36.4425,36.4522,38744.0
2023-12-15 14:00:00,37.65,37.67,37.57,37.6,25796.0,36.4425,36.4619,36.3651,36.3941,25796.0
2023-12-15 14:10:00,37.6,37.65,37.55,37.62,41165.0,36.3941,36.4425,36.3457,36.4135,41165.0
2023-12-15 14:20:00,37.62,37.62,37.57,37.58,37314.0,36.4135,36.4135,36.3651,36.3748,37314.0
2023-12-15 14:30:00,37.58,37.66,37.56,37.66,30414.0,36.3748,36.4522,36.3554,36.4522,30414.0
2023-12-15 14:40:00,37.66,37.7,37.62,37.69,43865.0,36.4522,36.4909,36.4135,36.4813,43865.0
2023-12-15 14:50:00,37.69,37.72,37.63,37.67,69042.0,36.4813,36.5103,36.4232,36.4619,69042.0
2023-12-15 15:00:00,37.67,37.77,37.67,37.73,44942.0,36.4619,36.5587,36.4619,36.52,44942.0
2023-12-15 15:10:00,37.73,37.8,37.73,37.78,21841.0,36.52,36.5877,36.52,36.5684,21841.0
2023-12-15 15:20:00,37.79,37.86,37.78,37.85,30345.0,36.5781,36.6458,36.5684,36.6361,30345.0
2023-12-15 15:30:00,37.87,37.89,37.74,37.76,21678.0,36.6555,36.6748,36.5297,36.549,21678.0
2023-12-15 15:40:00,37.74,37.76,37.64,37.64,56520.0,36.5297,36.549,36.4329,36.4329,56520.0
2023-12-15 15:50:00,37.64,37.7,37.54,37.55,212822.0,36.4329,36.4909,36.3361,36.3457,212822.0
2023-12-18 09:30:00,37.53,37.69,37.46,37.64,90727.0,36.5921,36.7481,36.5239,36.6994,90727.0
2023-12-18 09:40:00,37.64,37.66,37.42,37.46,67678.0,36.6994,36.7189,36.4849,36.5239,67678.0
2023-12-18 09:50:00,37.44,37.51,37.31,37.44,56861.0,36.5044,36.5726,36.3776,36.5044,56861.0
2023-12-18 10:00:00,37.46,37.52,37.17,37.2,45219.0,36.5239,36.5824,36.2411,36.2704,45219.0
2023-12-18 10:10:00,37.21,37.27,37.12,37.14,46009.0,36.2801,36.3386,36.1924,36.2119,46009.0
2023-12-18 10:20:00,37.13,37.25,37.1,37.22,31154.0,36.2021,36.3191,36.1729,36.2899,31154.0
2023-12-18 10:30:00,37.21,37.26,37.19,37.26,35645.0,36.2801,36.3289,36.2606,36.3289,35645.0
2023-12-18 10:40:00,37.27,37.28,37.16,37.16,40591.0,36.3386,36.3484,36.2314,36.2314,40591.0
2023-12-18 10:50:00,37.14,37.16,37.09,37.14,34468.0,36.2119,36.2314,36.1631,36.2119,34468.0
2023-12-18 11:00:00,37.1,37.17,37.08,37.17,32469.0,36.1729,36.2411,36.1534,36.2411,32469.0
2023-12-18 11:10:00,37.17,37.27,37.16,37.25,31043.0,36.2411,36.3386,36.2314,36.3191,31043.0
2023-12-18 11:20:00,37.26,37.31,37.22,37.31,21810.0,36.3289,36.3776,36.2899,36.3776,21810.0
2023-12-18 11:30:00,37.3,37.35,37.26,37.35,15571.0,36.3679,36.4166,36.3289,36.4166,15571.0
2023-12-18 11:40:00,37.32,37.39,37.31,37.31,23045.0,36.3874,36.4556,36.3776,36.3776,23045.0
2023-12-18 11:50:00,37.3,37.32,37.2,37.21,18705.0,36.3679,36.3874,36.2704,36.2801,18705.0
2023-12-18 12:00:00,37.22,37.3,37.22,37.26,16135.0,36.2899,36.3679,36.2899,36.3289,16135.0
2023-12-18 12:10:00,37.26,37.31,37.23,37.28,20371.0,36.3289,36.3776,36.2996,36.3484,20371.0
2023-12-18 12:20:00,37.29,37.39,37.29,37.33,24958.0,36.3581,36.4556,36.3581,36.3971,24958.0
2023-12-18 12:30:00,37.31,37.32,37.22,37.22,23078.0,36.3776,36.3874,36.2899,36.2899,23078.0
2023-12-18 12:40:00,37.22,37.45,37.22,37.39,44462.0,36.2899,36.5141,36.2899,36.4556,44462.0
2023-12-18 12:50:00,37.38,37.51,37.35,37.51,45123.0,36.4459,36.5726,36.4166,36.5726,45123.0
2023-12-18 13:00:00,37.51,37.51,37.4,37.42,35440.0,36.5726,36.5726,36.4654,36.4849,35440.0
2023-12-18 13:10:00,37.42,37.45,37.37,37.38,26032.0,36.4849,36.5141,36.4361,36.4459,26032.0
2023-12-18 13:20:00,37.36,37.4,37.34,37.37,13247.0,36.4264,36.4654,36.4069,36.4361,13247.0
2023-12-18 13:30:00,37.38,37.38,37.29,37.33,10339.0,36.4459,36.4459,36.3581,36.3971,10339.0
2023-12-18 13:40:00,37.33,37.35,37.31,37.33,18006.0,36.3971,36.4166,36.3776,36.3971,18006.0
2023-12-18 13:50:00,37.34,37.41,37.34,37.35,9697.0,36.4069,36.4751,36.4069,36.4166,9697.0
2023-12-18 14:00:00,37.35,37.37,37.32,37.37,18318.0,36.4166,36.4361,36.3874,36.4361,18318.0
2023-12-18 14:10:00,37.37,37.41,37.36,37.4,17748.0,36.4361,36.4751,36.4264,36.4654,17748.0
2023-12-18 14:20:00,37.4,37.43,37.37,37.37,12757.0,36.4654,36.4946,36.4361,36.4361,12757.0
2023-12-18 14:30:00,37.36,37.42,37.36,37.42,30390.0,36.4264,36.4849,36.4264,36.4849,30390.0
2023-12-18 14:40:00,37.42,37.44,37.39,37.39,14402.0,36.4849,36.5044,36.4556,36.4556,14402.0
2023-12-18 14:50:00,37.4,37.44,37.39,37.43,19283.0,36.4654,36.5044,36.4556,36.4946,19283.0
2023-12-18 15:00:00,37.43,37.44,37.42,37.43,25426.0,36.4946,36.5044,36.4849,36.4946,25426.0
2023-12-18 15:10:00,37.44,37.48,37.43,37.45,18753.0,36.5044,36.5434,36.4946,36.5141,18753.0
2023-12-18 15:20:00,37.46,37.48,37.43,37.43,19350.0,36.5239,36.5434,36.4946,36.4946,19350.0
2023-12-18 15:30:00,37.42,37.42,37.37,37.38,10272.0,36.4849,36.4849,36.4361,36.4459,10272.0
2023-12-18 15:40:00,37.38,37.38,37.27,37.3,30742.0,36.4459,36.4459,36.3386,36.3679,30742.0
2023-12-18 15:50:00,37.3,37.45,37.3,37.41,156122.0,36.3679,36.5141,36.3679,36.4751,156122.0
2023-12-19 09:30:00,37.68,38.12,37.54,38.03,115682.0,36.7384,37.1674,36.6019,37.0796,115682.0
2023-12-19 09:40:00,38.05,38.37,38.05,38.32,92134.0,37.0991,37.4111,37.0991,37.3624,92134.0
2023-12-19 09:50:00,38.3,38.6,38.3,38.55,66787.0,37.3429,37.6354,37.3429,37.5866,66787.0
2023-12-19 10:00:00,38.55,38.69,38.46,38.69,54898.0,37.5866,37.7231,37.4989,37.7231,54898.0
2023-12-19 10:10:00,38.71,38.91,38.7,38.89,58528.0,37.7426,37.9377,37.7329,37.9182,58528.0
2023-12-19 10:20:00,38.87,38.89,38.7,38.77,51079.0,37.8987,37.9182,37.7329,37.8011,51079.0
2023-12-19 10:30:00,38.78,38.86,38.76,38.78,32869.0,37.8109,37.8889,37.7914,37.8109,32869.0
2023-12-19 10:40:00,38.77,38.79,38.6,38.71,27556.0,37.8011,37.8207,37.6354,37.7426,27556.0
2023-12-19 10:50:00,38.72,38.76,38.67,38.73,23602.0,37.7524,37.7914,37.7036,37.7621,23602.0
2023-12-19 11:00:00,38.73,38.77,38.7,38.76,28930.0,37.7621,37.8011,37.7329,37.7914,28930.0
2023-12-19 11:10:00,38.76,38.84,38.73,38.81,26998.0,37.7914,37.8694,37.7621,37.8402,26998.0
2023-12-19 11:20:00,38.82,38.84,38.76,38.83,29847.0,37.8499,37.8694,37.7914,37.8597,29847.0
2023-12-19 11:30:00,38.83,38.91,38.79,38.84,34127.0,37.8597,37.9377,37.8207,37.8694,34127.0
2023-12-19 11:40:00,38.82,38.86,38.75,38.79,26374.0,37.8499,37.8889,37.7816,37.8207,26374.0
2023-12-19 11:50:00,38.79,38.86,38.75,38.75,36710.0,37.8207,37.8889,37.7816,37.7816,36710.0
2023-12-19 12:00:00,38.74,38.81,38.72,38.77,30477.0,37.7719,37.8402,37.7524,37.8011,30477.0
2023-12-19 12:10:00,38.77,38.77,38.63,38.64,23395.0,37.8011,37.8011,37.6646,37.6744,23395.0
2023-12-19 12:20:00,38.64,38.7,38.63,38.7,18074.0,37.6744,37.7329,37.6646,37.7329,18074.0
2023-12-19 12:30:00,38.69,38.72,38.65,38.69,23120.0,37.7231,37.7524,37.6841,37.7231,23120.0
2023-12-19 12:40:00,38.69,38.71,38.63,38.64,26694.0,37.7231,37.7426,37.6646,37.6744,26694.0
2023-12-19 12:50:00,38.63,38.68,38.62,38.65,19575.0,37.6646,37.7134,37.6549,37.6841,19575.0
2023-12-19 13:00:00,38.67,38.7,38.63,38.63,21979.0,37.7036,37.7329,37.6646,37.6646,21979.0
2023-12-19 13:10:00,38.62,38.62,38.45,38.49,25879.0,37.6549,37.6549,37.4891,37.5281,25879.0
2023-12-19 13:20:00,38.49,38.51,38.41,38.51,24583.0,37.5281,37.5476,37.4501,37.5476,24583.0
2023-12-19 13:30:00,38.5,38.58,38.48,38.56,38083.0,37.5379,37.6159,37.5184,37.5964,38083.0
2023-12-19 13:40:00,38.57,38.59,38.55,38.57,23472.0,37.6061,37.6256,37.5866,37.6061,23472.0
2023-12-19 13:50:00,38.58,38.62,38.57,38.61,33678.0,37.6159,37.6549,37.6061,37.6451,33678.0
2023-12-19 14:00:00,38.62,38.66,38.61,38.64,29764.0,37.6549,37.6939,37.6451,37.6744,29764.0
2023-12-19 14:10:00,38.65,38.65,38.6,38.63,16927.0,37.6841,37.6841,37.6354,37.6646,16927.0
2023-12-19 14:20:00,38.63,38.69,38.63,38.68,12280.0,37.6646,37.7231,37.6646,37.7134,12280.0
2023-12-19 14:30:00,38.67,38.68,38.62,38.64,18913.0,37.7036,37.7134,37.6549,37.6744,18913.0
2023-12-19 14:40:00,38.64,38.64,38.57,38.59,7078.0,37.6744,37.6744,37.6061,37.6256,7078.0
2023-12-19 14:50:00,38.6,38.63,38.59,38.63,9548.0,37.6354,37.6646,37.6256,37.6646,9548.0
2023-12-19 15:00:00,38.64,38.66,38.56,38.61,22941.0,37.6744,37.6939,37.5964,37.6451,22941.0
2023-12-19 15:10:00,38.6,38.63,38.6,38.62,14806.0,37.6354,37.6646,37.6354,37.6549,14806.0
2023-12-19 15:20:00,38.62,38.68,38.62,38.66,18903.0,37.6549,37.7134,37.6549,37.6939,18903.0
2023-12-19 15:30:00,38.66,38.73,38.66,38.71,46209.0,37.6939,37.7621,37.6939,37.7426,46209.0
2023-12-19 15:40:00,38.72,38.74,38.7,38.72,51472.0,37.7524,37.7719,37.7329,37.7524,51472.0
2023-12-19 15:50:00,38.72,38.81,38.68,38.77,227641.0,37.7524,37.8402,37.7134,37.8011,227641.0
2023-12-20 09:30:00,38.72,38.75,38.46,38.69,86925.0,37.7524,37.7816,37.4989,37.7231,86925.0
2023-12-20 09:40:00,38.67,38.81,38.53,38.72,40921.0,37.7036,37.8402,37.5671,37.7524,40921.0
2023-12-20 09:50:00,38.72,38.76,38.67,38.75,21883.0,37.7524,37.7914,37.7036,37.7816,21883.0
2023-12-20 10:00:00,38.78,38.79,38.56,38.7,38844.0,37.8109,37.8207,37.5964,37.7329,38844.0
2023-12-20 10:10:00,38.71,38.74,38.55,38.55,19136.0,37.7426,37.7719,37.5866,37.5866,19136.0
2023-12-20 10:20:00,38.53,38.55,38.35,38.43,25036.0,37.5671,37.5866,37.3916,37.4696,25036.0
2023-12-20 10:30:00,38.43,38.64,38.43,38.63,36209.0,37.4696,37.6744,37.4696,37.6646,36209.0
2023-12-20 10:40:00,38.62,38.64,38.5,38.52,26066.0,37.6549,37.6744,37.5379,37.5574,26066.0
2023-12-20 10:50:00,38.52,38.52,38.46,38.51,13566.0,37.5574,37.5574,37.4989,37.5476,13566.0
2023-12-20 11:00:00,38.52,38.56,38.5,38.56,14586.0,37.5574,37.5964,37.5379,37.5964,14586.0
2023-12-20 11:10:00,38.57,38.6,38.53,38.55,20052.0,37.6061,37.6354,37.5671,37.5866,20052.0
2023-12-20 11:20:00,38.55,38.61,38.49,38.61,19317.0,37.5866,37.6451,37.5281,37.6451,19317.0
2023-12-20 11:30:00,38.61,38.63,38.48,38.5,18507.0,37.6451,37.6646,37.5184,37.5379,18507.0
2023-12-20 11:40:00,38.5,38.56,38.46,38.51,27167.0,37.5379,37.5964,37.4989,37.5476,27167.0
2023-12-20 11:50:00,38.5,38.5,38.45,38.49,13681.0,37.5379,37.5379,37.4891,37.5281,13681.0
2023-12-20 12:00:00,38.49,38.54,38.48,38.52,14235.0,37.5281,37.5769,37.5184,37.5574,14235.0
2023-12-20 12:10:00,38.51,38.56,38.47,38.48,11596.0,37.5476,37.5964,37.5086,37.5184,11596.0
2023-12-20 12:20:00,38.48,38.49,38.46,38.49,11291.0,37.5184,37.5281,37.4989,37.5281,11291.0
2023-12-20 12:30:00,38.5,38.53,38.47,38.5,17125.0,37.5379,37.5671,37.5086,37.5379,17125.0
2023-12-20 12:40:00,38.52,38.63,38.52,38.62,11906.0,37.5574,37.6646,37.5574,37.6549,11906.0
2023-12-20 12:50:00,38.62,38.66,38.61,38.64,11100.0,37.6549,37.6939,37.6451,37.6744,11100.0
2023-12-20 13:00:00,38.62,38.65,38.58,38.64,18729.0,37.6549,37.6841,37.6159,37.6744,18729.0
2023-12-20 13:10:00,38.65,38.67,38.63,38.66,11622.0,37.6841,37.7036,37.6646,37.6939,11622.0
2023-12-20 13:20:00,38.65,38.65,38.54,38.58,11281.0,37.6841,37.6841,37.5769,37.6159,11281.0
2023-12-20 13:30:00,38.59,38.62,38.59,38.61,13008.0,37.6256,37.6549,37.6256,37.6451,13008.0
2023-12-20 13:40:00,38.61,38.61,38.54,38.57,10100.0,37.6451,37.6451,37.5769,37.6061,10100.0
2023-12-20 13:50:00,38.56,38.6,38.55,38.57,12394.0,37.5964,37.6354,37.5866,37.6061,12394.0
2023-12-20 14:00:00,38.56,38.57,38.51,38.57,7422.0,37.5964,37.6061,37.5476,37.6061,7422.0
2023-12-20 14:10:00,38.56,38.63,38.56,38.63,12327.0,37.5964,37.6646,37.5964,37.6646,12327.0
2023-12-20 14:20:00,38.61,38.61,38.58,38.6,14872.0,37.6451,37.6451,37.6159,37.6354,14872.0
2023-12-20 14:30:00,38.59,38.6,38.5,38.5,16224.0,37.6256,37.6354,37.5379,37.5379,16224.0
2023-12-20 14:40:00,38.49,38.52,38.33,38.34,35105.0,37.5281,37.5574,37.3721,37.3819,35105.0
2023-12-20 14:50:00,38.34,38.34,38.07,38.08,64681.0,37.3819,37.3819,37.1186,37.1284,64681.0
2023-12-20 15:00:00,38.06,38.1,37.84,37.88,57003.0,37.1089,37.1479,36.8944,36.9334,57003.0
2023-12-20 15:10:00,37.89,38.1,37.89,38.07,49903.0,36.9431,37.1479,36.9431,37.1186,49903.0
2023-12-20 15:20:00,38.07,38.09,37.94,37.94,41638.0,37.1186,37.1381,36.9919,36.9919,41638.0
2023-12-20 15:30:00,37.94,37.98,37.86,37.86,55622.0,36.9919,37.0309,36.9139,36.9139,55622.0
2023-12-20 15:40:00,37.85,37.95,37.81,37.86,82791.0,36.9041,37.0016,36.8651,36.9139,82791.0
2023-12-20 15:50:00,37.86,37.88,37.59,37.61,226245.0,36.9139,36.9334,36.6506,36.6701,226245.0
2023-12-21 09:30:00,38.25,38.64,38.25,38.56,147525.0,37.2941,37.6744,37.2941,37.5964,147525.0
2023-12-21 09:40:00,38.58,38.64,38.35,38.64,53168.0,37.6159,37.6744,37.3916,37.6744,53168.0
2023-12-21 09:50:00,38.62,38.67,38.53,38.53,31146.0,37.6549,37.7036,37.5671,37.5671,31146.0
2023-12-21 10:00:00,38.55,38.57,38.23,38.33,42999.0,37.5866,37.6061,37.2746,37.3721,42999.0
2023-12-21 10:10:00,38.34,38.51,38.28,38.46,44108.0,37.3819,37.5476,37.3234,37.4989,44108.0
2023-12-21 10:20:00,38.45,38.57,38.41,38.42,31418.0,37.4891,37.6061,37.4501,37.4599,31418.0
2023-12-21 10:30:00,38.44,38.58,38.41,38.45,23507.0,37.4794,37.6159,37.4501,37.4891,23507.0
2023-12-21 10:40:00,38.41,38.54,38.37,38.49,30917.0,37.4501,37.5769,37.4111,37.5281,30917.0
2023-12-21 10:50:00,38.5,38.51,38.42,38.51,20396.0,37.5379,37.5476,37.4599,37.5476,20396.0
2023-12-21 11:00:00,38.51,38.55,38.45,38.48,25139.0,37.5476,37.5866,37.4891,37.5184,25139.0
2023-12-21 11:10:00,38.51,38.62,38.48,38.62,17438.0,37.5476,37.6549,37.5184,37.6549,17438.0
2023-12-21 11:20:00,38.62,38.68,38.6,38.68,17458.0,37.6549,37.7134,37.6354,37.7134,17458.0
2023-12-21 11:30:00,38.69,38.69,38.59,38.59,15324.0,37.7231,37.7231,37.6256,37.6256,15324.0
2023-12-21 11:40:00,38.57,38.61,38.53,38.61,20018.0,37.6061,37.6451,37.5671,37.6451,20018.0
2023-12-21 11:50:00,38.6,38.62,38.54,38.59,14839.0,37.6354,37.6549,37.5769,37.6256,14839.0
2023-12-21 12:00:00,38.59,38.64,38.55,38.55,16227.0,37.6256,37.6744,37.5866,37.5866,16227.0
2023-12-21 12:10:00,38.57,38.64,38.56,38.64,12538.0,37.6061,37.6744,37.5964,37.6744,12538.0
2023-12-21 12:20:00,38.63,38.63,38.49,38.51,19058.0,37.6646,37.6646,37.5281,37.5476,19058.0
2023-12-21 12:30:00,38.5,38.57,38.46,38.46,25250.0,37.5379,37.6061,37.4989,37.4989,25250.0
2023-12-21 12:40:00,38.46,38.52,38.46,38.49,9405.0,37.4989,37.5574,37.4989,37.5281,9405.0
2023-12-21 12:50:00,38.5,38.52,38.42,38.46,11226.0,37.5379,37.5574,37.4599,37.4989,11226.0
2023-12-21 13:00:00,38.47,38.52,38.4,38.43,12523.0,37.5086,37.5574,37.4404,37.4696,12523.0
2023-12-21 13:10:00,38.43,38.44,38.28,38.29,21539.0,37.4696,37.4794,37.3234,37.3331,21539.0
2023-12-21 13:20:00,38.29,38.42,38.29,38.39,20961.0,37.3331,37.4599,37.3331,37.4306,20961.0
2023-12-21 13:30:00,38.4,38.44,38.36,38.37,19737.0,37.4404,37.4794,37.4014,37.4111,19737.0
2023-12-21 13:40:00,38.37,38.43,38.37,38.39,18877.0,37.4111,37.4696,37.4111,37.4306,18877.0
2023-12-21 13:50:00,38.39,38.45,38.36,38.44,23121.0,37.4306,37.4891,37.4014,37.4794,23121.0
2023-12-21 14:00:00,38.44,38.47,38.43,38.46,11579.0,37.4794,37.5086,37.4696,37.4989,11579.0
2023-12-21 14:10:00,38.46,38.51,38.44,38.51,10746.0,37.4989,37.5476,37.4794,37.5476,10746.0
2023-12-21 14:20:00,38.5,38.54,38.5,38.54,10998.0,37.5379,37.5769,37.5379,37.5769,10998.0
2023-12-21 14:30:00,38.54,38.59,38.53,38.57,22754.0,37.5769,37.6256,37.5671,37.6061,22754.0
2023-12-21 14:40:00,38.58,38.61,38.55,38.56,21290.0,37.6159,37.6451,37.5866,37.5964,21290.0
2023-12-21 14:50:00,38.56,38.58,38.53,38.58,14064.0,37.5964,37.6159,37.5671,37.6159,14064.0
2023-12-21 15:00:00,38.58,38.59,38.53,38.56,12658.0,37.6159,37.6256,37.5671,37.5964,12658.0
2023-12-21 15:10:00,38.56,38.59,38.54,38.55,10940.0,37.5964,37.6256,37.5769,37.5866,10940.0
2023-12-21 15:20:00,38.55,38.63,38.55,38.62,22494.0,37.5866,37.6646,37.5866,37.6549,22494.0
2023-12-21 15:30:00,38.63,38.66,38.6,38.64,23572.0,37.6646,37.6939,37.6354,37.6744,23572.0
2023-12-21 15:40:00,38.65,38.66,38.52,38.54,78711.0,37.6841,37.6939,37.5574,37.5769,78711.0
2023-12-21 15:50:00,38.54,38.61,38.52,38.59,166602.0,37.5769,37.6451,37.5574,37.6256,166602.0
2023-12-22 09:30:00,39.25,39.65,39.19,39.62,243246.0,38.2692,38.6592,38.2107,38.6299,243246.0
2023-12-22 09:40:00,39.63,39.8,39.56,39.72,116593.0,38.6397,38.8054,38.5714,38.7274,116593.0
2023-12-22 09:50:00,39.72,39.81,39.6,39.62,91046.0,38.7274,38.8152,38.6104,38.6299,91046.0
2023-12-22 10:00:00,39.63,39.72,39.55,39.63,36447.0,38.6397,38.7274,38.5617,38.6397,36447.0
2023-12-22 10:10:00,39.62,39.76,39.61,39.73,81384.0,38.6299,38.7664,38.6202,38.7372,81384.0
2023-12-22 10:20:00,39.74,39.74,39.51,39.53,33938.0,38.7469,38.7469,38.5227,38.5422,33938.0
2023-12-22 10:30:00,39.55,39.56,39.41,39.43,39667.0,38.5617,38.5714,38.4252,38.4447,39667.0
2023-12-22 10:40:00,39.44,39.44,39.3,39.3,20312.0,38.4544,38.4544,38.3179,38.3179,20312.0
2023-12-22 10:50:00,39.3,39.3,39.18,39.23,38259.0,38.3179,38.3179,38.2009,38.2497,38259.0
2023-12-22 11:00:00,39.2,39.22,39.07,39.2,49148.0,38.2204,38.2399,38.0937,38.2204,49148.0
2023-12-22 11:10:00,39.21,39.27,39.17,39.19,21322.0,38.2302,38.2887,38.1912,38.2107,21322.0
2023-12-22 11:20:00,39.18,39.24,39.14,39.23,22635.0,38.2009,38.2594,38.1619,38.2497,22635.0
2023-12-22 11:30:00,39.25,39.29,39.21,39.24,48153.0,38.2692,38.3082,38.2302,38.2594,48153.0
2023-12-22 11:40:00,39.23,39.23,38.99,39.01,51213.0,38.2497,38.2497,38.0157,38.0352,51213.0
2023-12-22 11:50:00,39.02,39.17,39.02,39.08,55228.0,38.0449,38.1912,38.0449,38.1034,55228.0
2023-12-22 12:00:00,39.08,39.15,39.06,39.08,23375.0,38.1034,38.1717,38.0839,38.1034,23375.0
2023-12-22 12:10:00,39.07,39.2,39.04,39.18,18075.0,38.0937,38.2204,38.0644,38.2009,18075.0
2023-12-22 12:20:00,39.19,39.24,39.17,39.21,23507.0,38.2107,38.2594,38.1912,38.2302,23507.0
2023-12-22 12:30:00,39.21,39.22,39.17,39.19,15359.0,38.2302,38.2399,38.1912,38.2107,15359.0
2023-12-22 12:40:00,39.19,39.27,39.19,39.26,10798.0,38.2107,38.2887,38.2107,38.2789,10798.0
2023-12-22 12:50:00,39.26,39.28,39.23,39.28,15426.0,38.2789,38.2984,38.2497,38.2984,15426.0
2023-12-22 13:00:00,39.28,39.3,39.17,39.22,16423.0,38.2984,38.3179,38.1912,38.2399,16423.0
2023-12-22 13:10:00,39.23,39.3,39.2,39.21,9735.0,38.2497,38.3179,38.2204,38.2302,9735.0
2023-12-22 13:20:00,39.21,39.26,39.21,39.22,9571.0,38.2302,38.2789,38.2302,38.2399,9571.0
2023-12-22 13:30:00,39.22,39.23,39.2,39.22,6571.0,38.2399,38.2497,38.2204,38.2399,6571.0
2023-12-22 13:40:00,39.22,39.22,39.15,39.18,8600.0,38.2399,38.2399,38.1717,38.2009,8600.0
2023-12-22 13:50:00,39.21,39.21,39.16,39.16,7726.0,38.2302,38.2302,38.1814,38.1814,7726.0
2023-12-22 14:00:00,39.13,39.14,39.02,39.02,14860.0,38.1522,38.1619,38.0449,38.0449,14860.0
2023-12-22 14:10:00,39.02,39.04,38.91,38.95,20071.0,38.0449,38.0644,37.9377,37.9767,20071.0
2023-12-22 14:20:00,38.95,38.97,38.81,38.82,20532.0,37.9767,37.9962,37.8402,37.8499,20532.0
2023-12-22 14:30:00,38.79,38.92,38.78,38.9,20730.0,37.8207,37.9474,37.8109,37.9279,20730.0
2023-12-22 14:40:00,38.91,39.02,38.88,39.0,23896.0,37.9377,38.0449,37.9084,38.0254,23896.0
2023-12-22 14:50:00,39.0,39.03,38.98,39.03,19015.0,38.0254,38.0547,38.0059,38.0547,19015.0
2023-12-22 15:00:00,39.03,39.06,38.98,39.04,22835.0,38.0547,38.0839,38.0059,38.0644,22835.0
2023-12-22 15:10:00,39.04,39.05,38.92,38.94,36644.0,38.0644,38.0742,37.9474,37.9669,36644.0
2023-12-22 15:20:00,38.94,38.95,38.91,38.93,14466.0,37.9669,37.9767,37.9377,37.9572,14466.0
2023-12-22 15:30:00,38.94,38.95,38.86,38.86,24341.0,37.9669,37.9767,37.8889,37.8889,24341.0
2023-12-22 15:40:00,38.86,38.87,38.81,38.84,29850.0,37.8889,37.8987,37.8402,37.8694,29850.0
2023-12-22 15:50:00,38.83,38.91,38.79,38.82,126916.0,37.8597,37.9377,37.8207,37.8499,126916.0
2023-12-26 09:30:00,39.14,39.27,38.91,38.91,45867.0,38.1619,38.2887,37.9377,37.9377,45867.0
2023-12-26 09:40:00,38.9,38.94,38.7,38.7,32978.0,37.9279,37.9669,37.7329,37.7329,32978.0
2023-12-26 09:50:00,38.71,38.79,38.65,38.74,13693.0,37.7426,37.8207,37.6841,37.7719,13693.0
2023-12-26 10:00:00,38.75,38.91,38.72,38.86,16052.0,37.7816,37.9377,37.7524,37.8889,16052.0
2023-12-26 10:10:00,38.84,38.91,38.83,38.87,14741.0,37.8694,37.9377,37.8597,37.8987,14741.0
2023-12-26 10:20:00,38.87,38.88,38.74,38.76,9868.0,37.8987,37.9084,37.7719,37.7914,9868.0
2023-12-26 10:30:00,38.76,38.78,38.67,38.69,15423.0,37.7914,37.8109,37.7036,37.7231,15423.0
2023-12-26 10:40:00,38.71,38.79,38.67,38.79,18011.0,37.7426,37.8207,37.7036,37.8207,18011.0
2023-12-26 10:50:00,38.78,38.78,38.74,38.76,8943.0,37.8109,37.8109,37.7719,37.7914,8943.0
2023-12-26 11:00:00,38.74,38.77,38.7,38.73,9601.0,37.7719,37.8011,37.7329,37.7621,9601.0
2023-12-26 11:10:00,38.74,38.75,38.68,38.72,12999.0,37.7719,37.7816,37.7134,37.7524,12999.0
2023-12-26 11:20:00,38.71,38.78,38.7,38.77,16741.0,37.7426,37.8109,37.7329,37.8011,16741.0
2023-12-26 11:30:00,38.77,38.8,38.77,38.78,7734.0,37.8011,37.8304,37.8011,37.8109,7734.0
2023-12-26 11:40:00,38.79,38.8,38.72,38.72,9979.0,37.8207,37.8304,37.7524,37.7524,9979.0
2023-12-26 11:50:00,38.72,38.82,38.71,38.82,14289.0,37.7524,37.8499,37.7426,37.8499,14289.0
2023-12-26 12:00:00,38.82,38.84,38.79,38.84,10765.0,37.8499,37.8694,37.8207,37.8694,10765.0
2023-12-26 12:10:00,38.84,38.86,38.83,38.85,7764.0,37.8694,37.8889,37.8597,37.8792,7764.0
2023-12-26 12:20:00,38.84,38.85,38.8,38.82,10415.0,37.8694,37.8792,37.8304,37.8499,10415.0
2023-12-26 12:30:00,38.82,38.82,38.74,38.75,6787.0,37.8499,37.8499,37.7719,37.7816,6787.0
2023-12-26 12:40:00,38.75,38.78,38.74,38.77,6299.0,37.7816,37.8109,37.7719,37.8011,6299.0
2023-12-26 12:50:00,38.77,38.78,38.74,38.75,9316.0,37.8011,37.8109,37.7719,37.7816,9316.0
2023-12-26 13:00:00,38.76,38.82,38.74,38.81,14127.0,37.7914,37.8499,37.7719,37.8402,14127.0
2023-12-26 13:10:00,38.81,38.82,38.76,38.77,8308.0,37.8402,37.8499,37.7914,37.8011,8308.0
2023-12-26 13:20:00,38.77,38.83,38.77,38.79,8956.0,37.8011,37.8597,37.8011,37.8207,8956.0
2023-12-26 13:30:00,38.79,38.83,38.77,38.77,11705.0,37.8207,37.8597,37.8011,37.8011,11705.0
2023-12-26 13:40:00,38.77,38.79,38.75,38.78,6676.0,37.8011,37.8207,37.7816,37.8109,6676.0
2023-12-26 13:50:00,38.79,38.79,38.77,38.78,3971.0,37.8207,37.8207,37.8011,37.8109,3971.0
2023-12-26 14:00:00,38.79,38.84,38.79,38.83,4547.0,37.8207,37.8694,37.8207,37.8597,4547.0
2023-12-26 14:10:00,38.84,38.85,38.82,38.85,3004.0,37.8694,37.8792,37.8499,37.8792,3004.0
2023-12-26 14:20:00,38.85,38.86,38.84,38.85,2931.0,37.8792,37.8889,37.8694,37.8792,2931.0
2023-12-26 14:30:00,38.84,38.9,38.84,38.9,7562.0,37.8694,37.9279,37.8694,37.9279,7562.0
2023-12-26 14:40:00,38.89,38.92,38.88,38.91,10342.0,37.9182,37.9474,37.9084,37.9377,10342.0
2023-12-26 14:50:00,38.91,38.92,38.89,38.9,8594.0,37.9377,37.9474,37.9182,37.9279,8594.0
2023-12-26 15:00:00,38.91,38.95,38.88,38.88,42569.0,37.9377,37.9767,37.9084,37.9084,42569.0
2023-12-26 15:10:00,38.87,38.92,38.87,38.88,36461.0,37.8987,37.9474,37.8987,37.9084,36461.0
2023-12-26 15:20:00,38.87,38.91,38.85,38.9,13738.0,37.8987,37.9377,37.8792,37.9279,13738.0
2023-12-26 15:30:00,38.9,38.98,38.88,38.94,23056.0,37.9279,38.0059,37.9084,37.9669,23056.0
2023-12-26 15:40:00,38.94,38.99,38.92,38.98,29025.0,37.9669,38.0157,37.9474,38.0059,29025.0
2023-12-26 15:50:00,38.97,38.98,38.92,38.97,67925.0,37.9962,38.0059,37.9474,37.9962,67925.0
2023-12-27 09:30:00,39.15,39.31,39.06,39.15,132204.0,38.1717,38.3277,38.0839,38.1717,132204.0
2023-12-27 09:40:00,39.16,39.26,39.03,39.22,40159.0,38.1814,38.2789,38.0547,38.2399,40159.0
2023-12-27 09:50:00,39.21,39.27,39.17,39.18,32712.0,38.2302,38.2887,38.1912,38.2009,32712.0
2023-12-27 10:00:00,39.18,39.22,39.13,39.21,24612.0,38.2009,38.2399,38.1522,38.2302,24612.0
2023-12-27 10:10:00,39.2,39.34,39.17,39.28,26793.0,38.2204,38.3569,38.1912,38.2984,26793.0
2023-12-27 10:20:00,39.25,39.49,39.24,39.47,40403.0,38.2692,38.5032,38.2594,38.4837,40403.0
2023-12-27 10:30:00,39.47,39.65,39.46,39.65,60160.0,38.4837,38.6592,38.4739,38.6592,60160.0
2023-12-27 10:40:00,39.66,39.66,39.53,39.56,45393.0,38.6689,38.6689,38.5422,38.5714,45393.0
2023-12-27 10:50:00,39.55,39.59,39.39,39.48,61099.0,38.5617,38.6007,38.4057,38.4934,61099.0
2023-12-27 11:00:00,39.47,39.5,39.35,39.49,42473.0,38.4837,38.5129,38.3667,38.5032,42473.0
2023-12-27 11:10:00,39.48,39.49,39.41,39.49,16309.0,38.4934,38.5032,38.4252,38.5032,16309.0
2023-12-27 11:20:00,39.5,39.52,39.46,39.47,24349.0,38.5129,38.5324,38.4739,38.4837,24349.0
2023-12-27 11:30:00,39.47,39.53,39.46,39.52,26937.0,38.4837,38.5422,38.4739,38.5324,26937.0
2023-12-27 11:40:00,39.52,39.59,39.52,39.57,21376.0,38.5324,38.6007,38.5324,38.5812,21376.0
2023-12-27 11:50:00,39.57,39.59,39.52,39.57,28342.0,38.5812,38.6007,38.5324,38.5812,28342.0
2023-12-27 12:00:00,39.57,39.57,39.45,39.49,24936.0,38.5812,38.5812,38.4642,38.5032,24936.0
2023-12-27 12:10:00,39.5,39.56,39.5,39.54,18128.0,38.5129,38.5714,38.5129,38.5519,18128.0
2023-12-27 12:20:00,39.55,39.56,39.5,39.52,16346.0,38.5617,38.5714,38.5129,38.5324,16346.0
2023-12-27 12:30:00,39.54,39.57,39.49,39.49,18941.0,38.5519,38.5812,38.5032,38.5032,18941.0
2023-12-27 12:40:00,39.49,39.56,39.49,39.56,29705.0,38.5032,38.5714,38.5032,38.5714,29705.0
2023-12-27 12:50:00,39.55,39.55,39.52,39.55,8874.0,38.5617,38.5617,38.5324,38.5617,8874.0
2023-12-27 13:00:00,39.56,39.64,39.54,39.6,41511.0,38.5714,38.6494,38.5519,38.6104,41511.0
2023-12-27 13:10:00,39.6,39.61,39.57,39.6,19806.0,38.6104,38.6202,38.5812,38.6104,19806.0
2023-12-27 13:20:00,39.61,39.61,39.49,39.49,16403.0,38.6202,38.6202,38.5032,38.5032,16403.0
2023-12-27 13:30:00,39.49,39.51,39.35,39.38,45168.0,38.5032,38.5227,38.3667,38.3959,45168.0
2023-12-27 13:40:00,39.4,39.4,39.32,39.34,21688.0,38.4154,38.4154,38.3374,38.3569,21688.0
2023-12-27 13:50:00,39.34,39.4,39.34,39.37,18572.0,38.3569,38.4154,38.3569,38.3862,18572.0
2023-12-27 14:00:00,39.37,39.37,39.2,39.2,53346.0,38.3862,38.3862,38.2204,38.2204,53346.0
2023-12-27 14:10:00,39.2,39.21,39.15,39.19,23519.0,38.2204,38.2302,38.1717,38.2107,23519.0
2023-12-27 14:20:00,39.2,39.26,39.18,39.26,15761.0,38.2204,38.2789,38.2009,38.2789,15761.0
2023-12-27 14:30:00,39.25,39.33,39.22,39.31,22060.0,38.2692,38.3472,38.2399,38.3277,22060.0
2023-12-27 14:40:00,39.3,39.3,39.26,39.28,12087.0,38.3179,38.3179,38.2789,38.2984,12087.0
2023-12-27 14:50:00,39.28,39.29,39.25,39.29,39388.0,38.2984,38.3082,38.2692,38.3082,39388.0
2023-12-27 15:00:00,39.3,39.3,39.26,39.3,22521.0,38.3179,38.3179,38.2789,38.3179,22521.0
2023-12-27 15:10:00,39.29,39.33,39.27,39.3,21745.0,38.3082,38.3472,38.2887,38.3179,21745.0
2023-12-27 15:20:00,39.31,39.33,39.28,39.29,32886.0,38.3277,38.3472,38.2984,38.3082,32886.0
2023-12-27 15:30:00,39.3,39.34,39.28,39.31,29819.0,38.3179,38.3569,38.2984,38.3277,29819.0
2023-12-27 15:40:00,39.31,39.33,39.29,39.31,32742.0,38.3277,38.3472,38.3082,38.3277,32742.0
2023-12-27 15:50:00,39.31,39.38,39.3,39.33,138780.0,38.3277,38.3959,38.3179,38.3472,138780.0
2023-12-28 09:30:00,39.07,39.12,38.85,39.09,83595.0,38.0937,38.1424,37.8792,38.1132,83595.0
2023-12-28 09:40:00,39.11,39.17,39.01,39.07,33777.0,38.1327,38.1912,38.0352,38.0937,33777.0
2023-12-28 09:50:00,39.08,39.25,39.08,39.21,18065.0,38.1034,38.2692,38.1034,38.2302,18065.0
2023-12-28 10:00:00,39.22,39.33,39.22,39.28,22021.0,38.2399,38.3472,38.2399,38.2984,22021.0
2023-12-28 10:10:00,39.29,39.31,39.23,39.28,15880.0,38.3082,38.3277,38.2497,38.2984,15880.0
2023-12-28 10:20:00,39.26,39.34,39.2,39.34,21691.0,38.2789,38.3569,38.2204,38.3569,21691.0
2023-12-28 10:30:00,39.35,39.36,39.23,39.25,30723.0,38.3667,38.3764,38.2497,38.2692,30723.0
2023-12-28 10:40:00,39.25,39.28,39.13,39.18,30897.0,38.2692,38.2984,38.1522,38.2009,30897.0
2023-12-28 10:50:00,39.17,39.17,39.05,39.12,33034.0,38.1912,38.1912,38.0742,38.1424,33034.0
2023-12-28 11:00:00,39.12,39.13,38.9,38.9,38692.0,38.1424,38.1522,37.9279,37.9279,38692.0
2023-12-28 11:10:00,38.89,38.95,38.82,38.82,29900.0,37.9182,37.9767,37.8499,37.8499,29900.0
2023-12-28 11:20:00,38.8,38.83,38.74,38.81,50902.0,37.8304,37.8597,37.7719,37.8402,50902.0
2023-12-28 11:30:00,38.82,38.88,38.75,38.79,41106.0,37.8499,37.9084,37.7816,37.8207,41106.0
2023-12-28 11:40:00,38.8,38.8,38.75,38.77,25742.0,37.8304,37.8304,37.7816,37.8011,25742.0
2023-12-28 11:50:00,38.78,38.8,38.71,38.74,21597.0,37.8109,37.8304,37.7426,37.7719,21597.0
2023-12-28 12:00:00,38.75,38.79,38.73,38.74,24112.0,37.7816,37.8207,37.7621,37.7719,24112.0
2023-12-28 12:10:00,38.75,38.83,38.75,38.81,26030.0,37.7816,37.8597,37.7816,37.8402,26030.0
2023-12-28 12:20:00,38.81,38.82,38.75,38.79,14141.0,37.8402,37.8499,37.7816,37.8207,14141.0
2023-12-28 12:30:00,38.79,38.83,38.78,38.79,11400.0,37.8207,37.8597,37.8109,37.8207,11400.0
2023-12-28 12:40:00,38.79,38.82,38.77,38.79,13681.0,37.8207,37.8499,37.8011,37.8207,13681.0
2023-12-28 12:50:00,38.79,38.82,38.74,38.81,18081.0,37.8207,37.8499,37.7719,37.8402,18081.0
2023-12-28 13:00:00,38.82,38.82,38.63,38.66,41347.0,37.8499,37.8499,37.6646,37.6939,41347.0
2023-12-28 13:10:00,38.69,38.73,38.64,38.73,16408.0,37.7231,37.7621,37.6744,37.7621,16408.0
2023-12-28 13:20:00,38.73,38.75,38.68,38.7,17712.0,37.7621,37.7816,37.7134,37.7329,17712.0
2023-12-28 13:30:00,38.69,38.7,38.6,38.61,17798.0,37.7231,37.7329,37.6354,37.6451,17798.0
2023-12-28 13:40:00,38.61,38.63,38.56,38.6,23052.0,37.6451,37.6646,37.5964,37.6354,23052.0
2023-12-28 13:50:00,38.59,38.64,38.57,38.61,18870.0,37.6256,37.6744,37.6061,37.6451,18870.0
2023-12-28 14:00:00,38.6,38.68,38.6,38.65,18334.0,37.6354,37.7134,37.6354,37.6841,18334.0
2023-12-28 14:10:00,38.65,38.65,38.52,38.54,46850.0,37.6841,37.6841,37.5574,37.5769,46850.0
2023-12-28 14:20:00,38.52,38.53,38.45,38.53,38405.0,37.5574,37.5671,37.4891,37.5671,38405.0
2023-12-28 14:30:00,38.52,38.56,38.41,38.41,67295.0,37.5574,37.5964,37.4501,37.4501,67295.0
2023-12-28 14:40:00,38.41,38.47,38.38,38.43,81689.0,37.4501,37.5086,37.4209,37.4696,81689.0
2023-12-28 14:50:00,38.42,38.43,38.36,38.36,55149.0,37.4599,37.4696,37.4014,37.4014,55149.0
2023-12-28 15:00:00,38.36,38.46,38.34,38.42,34961.0,37.4014,37.4989,37.3819,37.4599,34961.0
2023-12-28 15:10:00,38.41,38.44,38.35,38.35,44218.0,37.4501,37.4794,37.3916,37.3916,44218.0
2023-12-28 15:20:00,38.36,38.41,38.35,38.37,55677.0,37.4014,37.4501,37.3916,37.4111,55677.0
2023-12-28 15:30:00,38.37,38.4,38.34,38.36,60703.0,37.4111,37.4404,37.3819,37.4014,60703.0
2023-12-28 15:40:00,38.36,38.36,38.28,38.3,70731.0,37.4014,37.4014,37.3234,37.3429,70731.0
2023-12-28 15:50:00,38.29,38.29,38.19,38.22,337339.0,37.3331,37.3331,37.2356,37.2649,337339.0
2023-12-29 09:30:00,37.99,38.08,37.62,37.97,156525.0,37.0406,37.1284,36.6799,37.0211,156525.0
2023-12-29 09:40:00,37.96,38.19,37.92,38.16,63013.0,37.0114,37.2356,36.9724,37.2064,63013.0
2023-12-29 09:50:00,38.16,38.16,37.92,38.0,72069.0,37.2064,37.2064,36.9724,37.0504,72069.0
2023-12-29 10:00:00,38.01,38.11,38.01,38.01,17820.0,37.0601,37.1576,37.0601,37.0601,17820.0
2023-12-29 10:10:00,38.04,38.12,37.99,38.09,20926.0,37.0894,37.1674,37.0406,37.1381,20926.0
2023-12-29 10:20:00,38.08,38.1,37.99,38.02,20767.0,37.1284,37.1479,37.0406,37.0699,20767.0
2023-12-29 10:30:00,38.01,38.09,38.0,38.06,37571.0,37.0601,37.1381,37.0504,37.1089,37571.0
2023-12-29 10:40:00,38.06,38.09,37.88,37.95,39528.0,37.1089,37.1381,36.9334,37.0016,39528.0
2023-12-29 10:50:00,37.93,38.01,37.88,37.99,47146.0,36.9821,37.0601,36.9334,37.0406,47146.0
2023-12-29 11:00:00,37.98,38.06,37.96,38.05,60906.0,37.0309,37.1089,37.0114,37.0991,60906.0
2023-12-29 11:10:00,38.05,38.09,38.02,38.02,38757.0,37.0991,37.1381,37.0699,37.0699,38757.0
2023-12-29 11:20:00,38.02,38.05,37.92,37.92,28474.0,37.0699,37.0991,36.9724,36.9724,28474.0
2023-12-29 11:30:00,37.92,37.96,37.88,37.91,24435.0,36.9724,37.0114,36.9334,36.9626,24435.0
2023-12-29 11:40:00,37.9,37.98,37.88,37.98,16167.0,36.9529,37.0309,36.9334,37.0309,16167.0
2023-12-29 11:50:00,37.99,38.02,37.95,37.96,30521.0,37.0406,37.0699,37.0016,37.0114,30521.0
2023-12-29 12:00:00,37.96,37.98,37.93,37.97,23009.0,37.0114,37.0309,36.9821,37.0211,23009.0
2023-12-29 12:10:00,37.97,38.05,37.97,38.03,18189.0,37.0211,37.0991,37.0211,37.0796,18189.0
2023-12-29 12:20:00,38.02,38.06,38.0,38.06,15498.0,37.0699,37.1089,37.0504,37.1089,15498.0
2023-12-29 12:30:00,38.04,38.09,38.03,38.08,14900.0,37.0894,37.1381,37.0796,37.1284,14900.0
2023-12-29 12:40:00,38.08,38.15,38.05,38.05,10869.0,37.1284,37.1966,37.0991,37.0991,10869.0
2023-12-29 12:50:00,38.04,38.05,38.0,38.03,18324.0,37.0894,37.0991,37.0504,37.0796,18324.0
2023-12-29 13:00:00,38.02,38.02,37.91,37.99,31476.0,37.0699,37.0699,36.9626,37.0406,31476.0
2023-12-29 13:10:00,38.0,38.06,37.97,37.98,23618.0,37.0504,37.1089,37.0211,37.0309,23618.0
2023-12-29 13:20:00,37.98,37.98,37.91,37.95,15353.0,37.0309,37.0309,36.9626,37.0016,15353.0
2023-12-29 13:30:00,37.94,38.01,37.93,38.0,44015.0,36.9919,37.0601,36.9821,37.0504,44015.0
2023-12-29 13:40:00,38.0,38.06,37.99,38.06,12541.0,37.0504,37.1089,37.0406,37.1089,12541.0
2023-12-29 13:50:00,38.07,38.07,38.02,38.04,13660.0,37.1186,37.1186,37.0699,37.0894,13660.0
2023-12-29 14:00:00,38.06,38.08,38.03,38.06,18692.0,37.1089,37.1284,37.0796,37.1089,18692.0
2023-12-29 14:10:00,38.05,38.12,38.05,38.12,23445.0,37.0991,37.1674,37.0991,37.1674,23445.0
2023-12-29 14:20:00,38.11,38.13,38.09,38.1,18903.0,37.1576,37.1771,37.1381,37.1479,18903.0
2023-12-29 14:30:00,38.1,38.17,38.09,38.15,14700.0,37.1479,37.2161,37.1381,37.1966,14700.0
2023-12-29 14:40:00,38.14,38.16,38.14,38.16,6560.0,37.1869,37.2064,37.1869,37.2064,6560.0
2023-12-29 14:50:00,38.16,38.17,38.11,38.15,23112.0,37.2064,37.2161,37.1576,37.1966,23112.0
2023-12-29 15:00:00,38.14,38.14,38.08,38.13,27834.0,37.1869,37.1869,37.1284,37.1771,27834.0
2023-12-29 15:10:00,38.12,38.13,38.09,38.13,12893.0,37.1674,37.1771,37.1381,37.1771,12893.0
2023-12-29 15:20:00,38.11,38.11,38.05,38.11,15390.0,37.1576,37.1576,37.0991,37.1576,15390.0
2023-12-29 15:30:00,38.1,38.1,38.01,38.01,24544.0,37.1479,37.1479,37.0601,37.0601,24544.0
2023-12-29 15:40:00,38.01,38.01,37.91,37.95,57870.0,37.0601,37.0601,36.9626,37.0016,57870.0
2023-12-29 15:50:00,37.95,37.97,37.88,37.93,188587.0,37.0016,37.0211,36.9334,36.9821,188587.0
2024-01-02 09:30:00,38.03,38.17,37.85,37.93,126817.0,37.0796,37.2161,36.9041,36.9821,126817.0
2024-01-02 09:40:00,37.94,38.09,37.76,37.89,56644.0,36.9919,37.1381,36.8164,36.9431,56644.0
2024-01-02 09:50:00,37.93,38.19,37.93,38.19,34603.0,36.9821,37.2356,36.9821,37.2356,34603.0
2024-01-02 10:00:00,38.2,38.23,37.94,37.98,49003.0,37.2454,37.2746,36.9919,37.0309,49003.0
2024-01-02 10:10:00,37.99,38.03,37.83,37.85,48517.0,37.0406,37.0796,36.8846,36.9041,48517.0
2024-01-02 10:20:00,37.85,37.87,37.75,37.78,28076.0,36.9041,36.9236,36.8066,36.8359,28076.0
2024-01-02 10:30:00,37.76,37.76,37.44,37.45,45498.0,36.8164,36.8164,36.5044,36.5141,45498.0
2024-01-02 10:40:00,37.45,37.56,37.4,37.41,31102.0,36.5141,36.6214,36.4654,36.4751,31102.0
2024-01-02 10:50:00,37.4,37.45,37.37,37.43,41981.0,36.4654,36.5141,36.4361,36.4946,41981.0
2024-01-02 11:00:00,37.44,37.66,37.44,37.65,45175.0,36.5044,36.7189,36.5044,36.7091,45175.0
2024-01-02 11:10:00,37.66,37.74,37.57,37.58,42978.0,36.7189,36.7969,36.6311,36.6409,42978.0
2024-01-02 11:20:00,37.58,37.64,37.55,37.58,13988.0,36.6409,36.6994,36.6116,36.6409,13988.0
2024-01-02 11:30:00,37.55,37.6,37.52,37.56,20610.0,36.6116,36.6604,36.5824,36.6214,20610.0
2024-01-02 11:40:00,37.59,37.66,37.55,37.63,16148.0,36.6506,36.7189,36.6116,36.6896,16148.0
2024-01-02 11:50:00,37.61,37.72,37.61,37.69,20442.0,36.6701,36.7774,36.6701,36.7481,20442.0
2024-01-02 12:00:00,37.71,37.76,37.7,37.72,18872.0,36.7676,36.8164,36.7579,36.7774,18872.0
2024-01-02 12:10:00,37.73,37.75,37.6,37.64,21775.0,36.7871,36.8066,36.6604,36.6994,21775.0
2024-01-02 12:20:00,37.64,37.71,37.64,37.68,18965.0,36.6994,36.7676,36.6994,36.7384,18965.0
2024-01-02 12:30:00,37.67,37.76,37.67,37.75,16033.0,36.7286,36.8164,36.7286,36.8066,16033.0
2024-01-02 12:40:00,37.76,37.76,37.63,37.65,15067.0,36.8164,36.8164,36.6896,36.7091,15067.0
2024-01-02 12:50:00,37.66,37.66,37.57,37.59,12651.0,36.7189,36.7189,36.6311,36.6506,12651.0
2024-01-02 13:00:00,37.59,37.59,37.51,37.51,14244.0,36.6506,36.6506,36.5726,36.5726,14244.0
2024-01-02 13:10:00,37.52,37.63,37.52,37.63,13358.0,36.5824,36.6896,36.5824,36.6896,13358.0
2024-01-02 13:20:00,37.63,37.72,37.63,37.68,25413.0,36.6896,36.7774,36.6896,36.7384,25413.0
2024-01-02 13:30:00,37.67,37.67,37.59,37.6,12523.0,36.7286,36.7286,36.6506,36.6604,12523.0
2024-01-02 13:40:00,37.59,37.6,37.54,37.54,17788.0,36.6506,36.6604,36.6019,36.6019,17788.0
2024-01-02 13:50:00,37.53,37.53,37.44,37.44,14291.0,36.5921,36.5921,36.5044,36.5044,14291.0
2024-01-02 14:00:00,37.44,37.48,37.44,37.46,17559.0,36.5044,36.5434,36.5044,36.5239,17559.0
2024-01-02 14:10:00,37.47,37.47,37.43,37.44,13816.0,36.5336,36.5336,36.4946,36.5044,13816.0
2024-01-02 14:20:00,37.44,37.47,37.4,37.42,10447.0,36.5044,36.5336,36.4654,36.4849,10447.0
2024-01-02 14:30:00,37.43,37.43,37.38,37.42,7857.0,36.4946,36.4946,36.4459,36.4849,7857.0
2024-01-02 14:40:00,37.42,37.46,37.41,37.41,17117.0,36.4849,36.5239,36.4751,36.4751,17117.0
2024-01-02 14:50:00,37.43,37.44,37.39,37.41,20476.0,36.4946,36.5044,36.4556,36.4751,20476.0
2024-01-02 15:00:00,37.41,37.41,37.35,37.41,24816.0,36.4751,36.4751,36.4166,36.4751,24816.0
2024-01-02 15:10:00,37.4,37.4,37.31,37.34,19412.0,36.4654,36.4654,36.3776,36.4069,19412.0
2024-01-02 15:20:00,37.34,37.35,37.28,37.31,20439.0,36.4069,36.4166,36.3484,36.3776,20439.0
2024-01-02 15:30:00,37.33,37.35,37.2,37.2,19872.0,36.3971,36.4166,36.2704,36.2704,19872.0
2024-01-02 15:40:00,37.2,37.2,37.13,37.13,71740.0,36.2704,36.2704,36.2021,36.2021,71740.0
2024-01-02 15:50:00,37.13,37.28,37.13,37.24,275928.0,36.2021,36.3484,36.2021,36.3094,275928.0
2024-01-03 09:30:00,36.34,36.37,35.8,36.15,285040.0,35.4319,35.4611,34.9054,35.2466,285040.0
2024-01-03 09:40:00,36.14,36.14,35.97,36.12,46911.0,35.2369,35.2369,35.0711,35.2174,46911.0
2024-01-03 09:50:00,36.13,36.2,36.03,36.07,63135.0,35.2271,35.2954,35.1296,35.1686,63135.0
2024-01-03 10:00:00,36.03,36.59,35.98,36.34,149783.0,35.1296,35.6756,35.0809,35.4319,149783.0
2024-01-03 10:10:00,36.34,36.36,36.13,36.19,47519.0,35.4319,35.4514,35.2271,35.2856,47519.0
2024-01-03 10:20:00,36.2,36.28,36.06,36.17,34450.0,35.2954,35.3734,35.1589,35.2661,34450.0
2024-01-03 10:30:00,36.16,36.25,36.01,36.02,49190.0,35.2564,35.3441,35.1101,35.1199,49190.0
2024-01-03 10:40:00,36.0,36.06,35.91,35.94,31132.0,35.1004,35.1589,35.0126,35.0419,31132.0
2024-01-03 10:50:00,35.97,36.03,35.94,36.0,36156.0,35.0711,35.1296,35.0419,35.1004,36156.0
2024-01-03 11:00:00,36.01,36.17,35.97,36.07,29584.0,35.1101,35.2661,35.0711,35.1686,29584.0
2024-01-03 11:10:00,36.08,36.12,36.03,36.1,24570.0,35.1784,35.2174,35.1296,35.1979,24570.0
2024-01-03 11:20:00,36.1,36.17,36.09,36.12,34061.0,35.1979,35.2661,35.1881,35.2174,34061.0
2024-01-03 11:30:00,36.12,36.16,36.06,36.07,74139.0,35.2174,35.2564,35.1589,35.1686,74139.0
2024-01-03 11:40:00,36.07,36.1,36.0,36.04,43083.0,35.1686,35.1979,35.1004,35.1394,43083.0
2024-01-03 11:50:00,36.04,36.06,35.99,36.02,23940.0,35.1394,35.1589,35.0906,35.1199,23940.0
2024-01-03 12:00:00,36.02,36.05,35.96,36.04,37203.0,35.1199,35.1491,35.0614,35.1394,37203.0
2024-01-03 12:10:00,36.03,36.09,36.03,36.03,24310.0,35.1296,35.1881,35.1296,35.1296,24310.0
2024-01-03 12:20:00,36.02,36.11,35.99,36.11,33203.0,35.1199,35.2076,35.0906,35.2076,33203.0
2024-01-03 12:30:00,36.12,36.12,36.05,36.05,25856.0,35.2174,35.2174,35.1491,35.1491,25856.0
2024-01-03 12:40:00,36.04,36.05,35.96,35.97,24175.0,35.1394,35.1491,35.0614,35.0711,24175.0
2024-01-03 12:50:00,35.96,36.04,35.94,36.04,22259.0,35.0614,35.1394,35.0419,35.1394,22259.0
2024-01-03 13:00:00,36.07,36.12,36.07,36.12,28591.0,35.1686,35.2174,35.1686,35.2174,28591.0
2024-01-03 13:10:00,36.12,36.12,36.04,36.09,16580.0,35.2174,35.2174,35.1394,35.1881,16580.0
2024-01-03 13:20:00,36.08,36.15,36.08,36.13,19223.0,35.1784,35.2466,35.1784,35.2271,19223.0
2024-01-03 13:30:00,36.12,36.14,36.08,36.14,19307.0,35.2174,35.2369,35.1784,35.2369,19307.0
2024-01-03 13:40:00,36.14,36.2,36.14,36.15,26383.0,35.2369,35.2954,35.2369,35.2466,26383.0
2024-01-03 13:50:00,36.15,36.17,36.12,36.16,34774.0,35.2466,35.2661,35.2174,35.2564,34774.0
2024-01-03 14:00:00,36.16,36.37,35.99,36.03,63727.0,35.2564,35.4611,35.0906,35.1296,63727.0
2024-01-03 14:10:00,36.01,36.02,35.92,36.0,39268.0,35.1101,35.1199,35.0224,35.1004,39268.0
2024-01-03 14:20:00,35.99,36.24,35.93,36.24,43799.0,35.0906,35.3344,35.0321,35.3344,43799.0
2024-01-03 14:30:00,36.24,36.35,36.19,36.19,65955.0,35.3344,35.4416,35.2856,35.2856,65955.0
2024-01-03 14:40:00,36.19,36.25,36.13,36.13,51862.0,35.2856,35.3441,35.2271,35.2271,51862.0
2024-01-03 14:50:00,36.13,36.13,36.04,36.07,18085.0,35.2271,35.2271,35.1394,35.1686,18085.0
2024-01-03 15:00:00,36.07,36.11,36.0,36.0,26539.0,35.1686,35.2076,35.1004,35.1004,26539.0
2024-01-03 15:10:00,36.0,36.04,35.96,36.02,37544.0,35.1004,35.1394,35.0614,35.1199,37544.0
2024-01-03 15:20:00,36.02,36.04,35.97,36.01,38136.0,35.1199,35.1394,35.0711,35.1101,38136.0
2024-01-03 15:30:00,36.01,36.1,36.0,36.08,71772.0,35.1101,35.1979,35.1004,35.1784,71772.0
2024-01-03 15:40:00,36.08,36.15,36.07,36.11,103302.0,35.1784,35.2466,35.1686,35.2076,103302.0
2024-01-03 15:50:00,36.12,36.12,35.99,36.06,291310.0,35.2174,35.2174,35.0906,35.1589,291310.0
2024-01-04 09:30:00,36.15,36.15,35.84,35.85,148047.0,35.2466,35.2466,34.9444,34.9541,148047.0
2024-01-04 09:40:00,35.83,35.95,35.74,35.76,49652.0,34.9346,35.0516,34.8469,34.8664,49652.0
2024-01-04 09:50:00,35.75,36.01,35.74,35.99,54443.0,34.8566,35.1101,34.8469,35.0906,54443.0
2024-01-04 10:00:00,35.99,36.18,35.99,36.15,46821.0,35.0906,35.2759,35.0906,35.2466,46821.0
2024-01-04 10:10:00,36.16,36.27,36.16,36.21,35877.0,35.2564,35.3636,35.2564,35.3051,35877.0
2024-01-04 10:20:00,36.2,36.25,36.11,36.25,29058.0,35.2954,35.3441,35.2076,35.3441,29058.0
2024-01-04 10:30:00,36.25,36.3,36.22,36.28,31797.0,35.3441,35.3929,35.3149,35.3734,31797.0
2024-01-04 10:40:00,36.26,36.32,36.24,36.32,19744.0,35.3539,35.4124,35.3344,35.4124,19744.0
2024-01-04 10:50:00,36.32,36.33,36.24,36.27,28588.0,35.4124,35.4221,35.3344,35.3636,28588.0
2024-01-04 11:00:00,36.28,36.33,36.24,36.25,24231.0,35.3734,35.4221,35.3344,35.3441,24231.0
2024-01-04 11:10:00,36.24,36.31,36.2,36.2,25763.0,35.3344,35.4026,35.2954,35.2954,25763.0
2024-01-04 11:20:00,36.21,36.34,36.21,36.3,45126.0,35.3051,35.4319,35.3051,35.3929,45126.0
2024-01-04 11:30:00,36.3,36.38,36.28,36.33,44539.0,35.3929,35.4709,35.3734,35.4221,44539.0
2024-01-04 11:40:00,36.32,36.37,36.25,36.25,38752.0,35.4124,35.4611,35.3441,35.3441,38752.0
2024-01-04 11:50:00,36.26,36.29,36.23,36.28,21551.0,35.3539,35.3831,35.3246,35.3734,21551.0
2024-01-04 12:00:00,36.27,36.29,36.21,36.29,27027.0,35.3636,35.3831,35.3051,35.3831,27027.0
2024-01-04 12:10:00,36.29,36.3,36.16,36.17,21258.0,35.3831,35.3929,35.2564,35.2661,21258.0
2024-01-04 12:20:00,36.17,36.17,36.12,36.12,20490.0,35.2661,35.2661,35.2174,35.2174,20490.0
2024-01-04 12:30:00,36.13,36.18,36.07,36.18,21324.0,35.2271,35.2759,35.1686,35.2759,21324.0
2024-01-04 12:40:00,36.17,36.17,36.06,36.06,35864.0,35.2661,35.2661,35.1589,35.1589,35864.0
2024-01-04 12:50:00,36.06,36.08,36.03,36.05,19043.0,35.1589,35.1784,35.1296,35.1491,19043.0
2024-01-04 13:00:00,36.04,36.07,36.04,36.05,6797.0,35.1394,35.1686,35.1394,35.1491,6797.0
2024-01-04 13:10:00,36.05,36.12,36.04,36.1,11078.0,35.1491,35.2174,35.1394,35.1979,11078.0
2024-01-04 13:20:00,36.1,36.11,36.02,36.02,31231.0,35.1979,35.2076,35.1199,35.1199,31231.0
2024-01-04 13:30:00,36.02,36.07,35.99,36.06,16257.0,35.1199,35.1686,35.0906,35.1589,16257.0
2024-01-04 13:40:00,36.08,36.09,36.06,36.07,7100.0,35.1784,35.1881,35.1589,35.1686,7100.0
2024-01-04 13:50:00,36.06,36.08,36.04,36.05,7717.0,35.1589,35.1784,35.1394,35.1491,7717.0
2024-01-04 14:00:00,36.05,36.08,36.03,36.03,9606.0,35.1491,35.1784,35.1296,35.1296,9606.0
2024-01-04 14:10:00,36.02,36.02,35.98,36.02,24060.0,35.1199,35.1199,35.0809,35.1199,24060.0
2024-01-04 14:20:00,36.01,36.02,35.99,36.0,24099.0,35.1101,35.1199,35.0906,35.1004,24099.0
2024-01-04 14:30:00,35.98,35.99,35.96,35.98,10900.0,35.0809,35.0906,35.0614,35.0809,10900.0
2024-01-04 14:40:00,35.99,36.01,35.95,36.01,27636.0,35.0906,35.1101,35.0516,35.1101,27636.0
2024-01-04 14:50:00,36.02,36.07,36.02,36.07,14814.0,35.1199,35.1686,35.1199,35.1686,14814.0
2024-01-04 15:00:00,36.07,36.07,36.03,36.06,23855.0,35.1686,35.1686,35.1296,35.1589,23855.0
2024-01-04 15:10:00,36.06,36.08,36.02,36.06,25636.0,35.1589,35.1784,35.1199,35.1589,25636.0
2024-01-04 15:20:00,36.06,36.07,36.0,36.04,38852.0,35.1589,35.1686,35.1004,35.1394,38852.0
2024-01-04 15:30:00,36.05,36.05,36.01,36.05,22717.0,35.1491,35.1491,35.1101,35.1491,22717.0
2024-01-04 15:40:00,36.05,36.06,36.02,36.02,31624.0,35.1491,35.1589,35.1199,35.1199,31624.0
2024-01-04 15:50:00,36.02,36.08,35.98,36.08,63482.0,35.1199,35.1784,35.0809,35.1784,63482.0
2024-01-05 09:30:00,36.17,36.17,35.84,35.87,83784.0,35.2661,35.2661,34.9444,34.9736,83784.0
2024-01-05 09:40:00,35.85,36.01,35.76,35.96,33537.0,34.9541,35.1101,34.8664,35.0614,33537.0
2024-01-05 09:50:00,35.97,36.14,35.97,36.1,50289.0,35.0711,35.2369,35.0711,35.1979,50289.0
2024-01-05 10:00:00,36.12,36.75,36.12,36.75,111409.0,35.2174,35.8316,35.2174,35.8316,111409.0
2024-01-05 10:10:00,36.75,36.87,36.72,36.76,90276.0,35.8316,35.9486,35.8024,35.8414,90276.0
2024-01-05 10:20:00,36.74,36.91,36.63,36.63,49150.0,35.8219,35.9876,35.7146,35.7146,49150.0
2024-01-05 10:30:00,36.65,36.7,36.57,36.61,42007.0,35.7341,35.7829,35.6561,35.6951,42007.0
2024-01-05 10:40:00,36.62,36.65,36.47,36.47,34027.0,35.7049,35.7341,35.5586,35.5586,34027.0
2024-01-05 10:50:00,36.46,36.53,36.42,36.43,21535.0,35.5489,35.6171,35.5099,35.5196,21535.0
2024-01-05 11:00:00,36.43,36.46,36.31,36.34,31991.0,35.5196,35.5489,35.4026,35.4319,31991.0
2024-01-05 11:10:00,36.32,36.43,36.28,36.28,22351.0,35.4124,35.5196,35.3734,35.3734,22351.0
2024-01-05 11:20:00,36.27,36.27,36.17,36.19,22599.0,35.3636,35.3636,35.2661,35.2856,22599.0
2024-01-05 11:30:00,36.19,36.24,36.18,36.21,17511.0,35.2856,35.3344,35.2759,35.3051,17511.0
2024-01-05 11:40:00,36.21,36.22,36.05,36.05,37932.0,35.3051,35.3149,35.1491,35.1491,37932.0
2024-01-05 11:50:00,36.05,36.09,35.98,36.01,19539.0,35.1491,35.1881,35.0809,35.1101,19539.0
2024-01-05 12:00:00,36.0,36.01,35.87,35.88,23185.0,35.1004,35.1101,34.9736,34.9834,23185.0
2024-01-05 12:10:00,35.87,36.01,35.85,35.97,21325.0,34.9736,35.1101,34.9541,35.0711,21325.0
2024-01-05 12:20:00,35.97,36.01,35.87,35.87,11951.0,35.0711,35.1101,34.9736,34.9736,11951.0
2024-01-05 12:30:00,35.86,35.92,35.81,35.9,17734.0,34.9639,35.0224,34.9151,35.0029,17734.0
2024-01-05 12:40:00,35.91,35.95,35.88,35.91,17195.0,35.0126,35.0516,34.9834,35.0126,17195.0
2024-01-05 12:50:00,35.89,35.97,35.89,35.9,32053.0,34.9931,35.0711,34.9931,35.0029,32053.0
2024-01-05 13:00:00,35.9,35.93,35.86,35.91,17421.0,35.0029,35.0321,34.9639,35.0126,17421.0
2024-01-05 13:10:00,35.92,35.93,35.88,35.91,9741.0,35.0224,35.0321,34.9834,35.0126,9741.0
2024-01-05 13:20:00,35.92,36.02,35.91,36.02,13415.0,35.0224,35.1199,35.0126,35.1199,13415.0
2024-01-05 13:30:00,36.03,36.12,36.03,36.12,15741.0,35.1296,35.2174,35.1296,35.2174,15741.0
2024-01-05 13:40:00,36.13,36.17,36.09,36.15,9736.0,35.2271,35.2661,35.1881,35.2466,9736.0
2024-01-05 13:50:00,36.16,36.25,36.14,36.25,18773.0,35.2564,35.3441,35.2369,35.3441,18773.0
2024-01-05 14:00:00,36.28,36.29,36.25,36.27,19210.0,35.3734,35.3831,35.3441,35.3636,19210.0
2024-01-05 14:10:00,36.27,36.3,36.15,36.17,22984.0,35.3636,35.3929,35.2466,35.2661,22984.0
2024-01-05 14:20:00,36.18,36.21,36.16,36.16,12301.0,35.2759,35.3051,35.2564,35.2564,12301.0
2024-01-05 14:30:00,36.16,36.2,36.16,36.17,11393.0,35.2564,35.2954,35.2564,35.2661,11393.0
2024-01-05 14:40:00,36.16,36.16,36.07,36.07,9942.0,35.2564,35.2564,35.1686,35.1686,9942.0
2024-01-05 14:50:00,36.05,36.05,35.99,36.0,13704.0,35.1491,35.1491,35.0906,35.1004,13704.0
2024-01-05 15:00:00,35.99,36.01,35.97,36.0,10963.0,35.0906,35.1101,35.0711,35.1004,10963.0
2024-01-05 15:10:00,36.0,36.02,35.98,35.99,9285.0,35.1004,35.1199,35.0809,35.0906,9285.0
2024-01-05 15:20:00,36.0,36.03,35.98,36.01,14006.0,35.1004,35.1296,35.0809,35.1101,14006.0
2024-01-05 15:30:00,36.01,36.05,36.0,36.02,22249.0,35.1101,35.1491,35.1004,35.1199,22249.0
2024-01-05 15:40:00,36.02,36.09,36.02,36.09,31629.0,35.1199,35.1881,35.1199,35.1881,31629.0
2024-01-05 15:50:00,36.09,36.1,35.98,35.99,142016.0,35.1881,35.1979,35.0809,35.0906,142016.0
2024-01-08 09:30:00,35.5,35.7,35.36,35.56,124533.0,34.6129,34.8079,34.4764,34.6714,124533.0
2024-01-08 09:40:00,35.56,35.69,35.55,35.66,36206.0,34.6714,34.7981,34.6616,34.7689,36206.0
2024-01-08 09:50:00,35.69,35.93,35.69,35.93,35530.0,34.7981,35.0321,34.7981,35.0321,35530.0
2024-01-08 10:00:00,35.9,36.01,35.81,35.94,36501.0,35.0029,35.1101,34.9151,35.0419,36501.0
2024-01-08 10:10:00,35.95,35.99,35.92,35.93,21700.0,35.0516,35.0906,35.0224,35.0321,21700.0
2024-01-08 10:20:00,35.93,35.93,35.81,35.87,16169.0,35.0321,35.0321,34.9151,34.9736,16169.0
2024-01-08 10:30:00,35.89,36.01,35.87,35.87,23384.0,34.9931,35.1101,34.9736,34.9736,23384.0
2024-01-08 10:40:00,35.88,36.06,35.88,36.05,13158.0,34.9834,35.1589,34.9834,35.1491,13158.0
2024-01-08 10:50:00,36.05,36.08,35.99,36.03,12365.0,35.1491,35.1784,35.0906,35.1296,12365.0
2024-01-08 11:00:00,36.06,36.13,35.99,36.12,21460.0,35.1589,35.2271,35.0906,35.2174,21460.0
2024-01-08 11:10:00,36.13,36.14,36.05,36.07,12569.0,35.2271,35.2369,35.1491,35.1686,12569.0
2024-01-08 11:20:00,36.08,36.11,36.02,36.09,16846.0,35.1784,35.2076,35.1199,35.1881,16846.0
2024-01-08 11:30:00,36.1,36.1,36.03,36.03,8851.0,35.1979,35.1979,35.1296,35.1296,8851.0
2024-01-08 11:40:00,36.03,36.1,36.02,36.03,11000.0,35.1296,35.1979,35.1199,35.1296,11000.0
2024-01-08 11:50:00,36.0,36.07,35.99,36.06,7828.0,35.1004,35.1686,35.0906,35.1589,7828.0
2024-01-08 12:00:00,36.06,36.11,35.99,35.99,13170.0,35.1589,35.2076,35.0906,35.0906,13170.0
2024-01-08 12:10:00,35.98,36.06,35.98,36.02,15000.0,35.0809,35.1589,35.0809,35.1199,15000.0
2024-01-08 12:20:00,36.01,36.01,35.93,35.94,7900.0,35.1101,35.1101,35.0321,35.0419,7900.0
2024-01-08 12:30:00,35.94,35.94,35.86,35.92,20798.0,35.0419,35.0419,34.9639,35.0224,20798.0
2024-01-08 12:40:00,35.92,35.92,35.76,35.81,27128.0,35.0224,35.0224,34.8664,34.9151,27128.0
2024-01-08 12:50:00,35.8,35.88,35.8,35.88,7741.0,34.9054,34.9834,34.9054,34.9834,7741.0
2024-01-08 13:00:00,35.91,35.94,35.89,35.89,2400.0,35.0126,35.0419,34.9931,34.9931,2400.0
2024-01-08 13:10:00,35.88,35.97,35.88,35.96,10597.0,34.9834,35.0711,34.9834,35.0614,10597.0
2024-01-08 13:20:00,35.95,35.98,35.91,35.92,5061.0,35.0516,35.0809,35.0126,35.0224,5061.0
2024-01-08 13:30:00,35.93,36.0,35.93,35.96,3900.0,35.0321,35.1004,35.0321,35.0614,3900.0
2024-01-08 13:40:00,35.93,35.93,35.89,35.89,5260.0,35.0321,35.0321,34.9931,34.9931,5260.0
2024-01-08 13:50:00,35.87,35.9,35.84,35.85,6275.0,34.9736,35.0029,34.9444,34.9541,6275.0
2024-01-08 14:00:00,35.86,35.87,35.83,35.83,4196.0,34.9639,34.9736,34.9346,34.9346,4196.0
2024-01-08 14:10:00,35.84,35.89,35.84,35.87,12510.0,34.9444,34.9931,34.9444,34.9736,12510.0
2024-01-08 14:20:00,35.86,35.9,35.85,35.89,6600.0,34.9639,35.0029,34.9541,34.9931,6600.0
2024-01-08 14:30:00,35.89,35.92,35.88,35.88,7700.0,34.9931,35.0224,34.9834,34.9834,7700.0
2024-01-08 14:40:00,35.88,35.88,35.86,35.88,8440.0,34.9834,34.9834,34.9639,34.9834,8440.0
2024-01-08 14:50:00,35.88,35.94,35.88,35.94,9013.0,34.9834,35.0419,34.9834,35.0419,9013.0
2024-01-08 15:00:00,35.93,35.94,35.85,35.88,8602.0,35.0321,35.0419,34.9541,34.9834,8602.0
2024-01-08 15:10:00,35.89,35.89,35.85,35.87,9523.0,34.9931,34.9931,34.9541,34.9736,9523.0
2024-01-08 15:20:00,35.88,35.9,35.88,35.9,9109.0,34.9834,35.0029,34.9834,35.0029,9109.0
2024-01-08 15:30:00,35.89,35.93,35.87,35.91,14992.0,34.9931,35.0321,34.9736,35.0126,14992.0
2024-01-08 15:40:00,35.91,35.92,35.84,35.84,20565.0,35.0126,35.0224,34.9444,34.9444,20565.0
2024-01-08 15:50:00,35.85,35.9,35.84,35.89,71392.0,34.9541,35.0029,34.9444,34.9931,71392.0
2024-01-09 09:30:00,36.05,36.09,35.66,35.66,114838.0,35.1491,35.1881,34.7689,34.7689,114838.0
2024-01-09 09:40:00,35.7,35.74,35.61,35.71,34224.0,34.8079,34.8469,34.7201,34.8176,34224.0
2024-01-09 09:50:00,35.7,35.73,35.64,35.69,16894.0,34.8079,34.8371,34.7494,34.7981,16894.0
2024-01-09 10:00:00,35.68,35.69,35.56,35.6,35613.0,34.7884,34.7981,34.6714,34.7104,35613.0
2024-01-09 10:10:00,35.59,35.69,35.53,35.68,46271.0,34.7006,34.7981,34.6421,34.7884,46271.0
2024-01-09 10:20:00,35.67,35.67,35.55,35.57,29942.0,34.7786,34.7786,34.6616,34.6811,29942.0
2024-01-09 10:30:00,35.58,35.6,35.54,35.6,30284.0,34.6909,34.7104,34.6519,34.7104,30284.0
2024-01-09 10:40:00,35.59,35.61,35.55,35.58,29622.0,34.7006,34.7201,34.6616,34.6909,29622.0
2024-01-09 10:50:00,35.58,35.58,35.37,35.37,42093.0,34.6909,34.6909,34.4861,34.4861,42093.0
2024-01-09 11:00:00,35.36,35.36,35.25,35.29,54595.0,34.4764,34.4764,34.3691,34.4081,54595.0
2024-01-09 11:10:00,35.28,35.32,35.25,35.29,60301.0,34.3984,34.4374,34.3691,34.4081,60301.0
2024-01-09 11:20:00,35.3,35.46,35.29,35.4,27301.0,34.4179,34.5739,34.4081,34.5154,27301.0
2024-01-09 11:30:00,35.4,35.49,35.4,35.48,21643.0,34.5154,34.6031,34.5154,34.5934,21643.0
2024-01-09 11:40:00,35.48,35.48,35.4,35.44,13115.0,34.5934,34.5934,34.5154,34.5544,13115.0
2024-01-09 11:50:00,35.46,35.55,35.45,35.54,18320.0,34.5739,34.6616,34.5641,34.6519,18320.0
2024-01-09 12:00:00,35.54,35.54,35.45,35.46,19782.0,34.6519,34.6519,34.5641,34.5739,19782.0
2024-01-09 12:10:00,35.46,35.48,35.4,35.4,10877.0,34.5739,34.5934,34.5154,34.5154,10877.0
2024-01-09 12:20:00,35.39,35.45,35.39,35.43,10671.0,34.5056,34.5641,34.5056,34.5446,10671.0
2024-01-09 12:30:00,35.42,35.42,35.35,35.36,23117.0,34.5349,34.5349,34.4666,34.4764,23117.0
2024-01-09 12:40:00,35.36,35.39,35.34,35.39,13525.0,34.4764,34.5056,34.4569,34.5056,13525.0
2024-01-09 12:50:00,35.39,35.43,35.37,35.4,12549.0,34.5056,34.5446,34.4861,34.5154,12549.0
2024-01-09 13:00:00,35.38,35.48,35.37,35.38,28153.0,34.4959,34.5934,34.4861,34.4959,28153.0
2024-01-09 13:10:00,35.37,35.39,35.37,35.38,11837.0,34.4861,34.5056,34.4861,34.4959,11837.0
2024-01-09 13:20:00,35.37,35.4,35.34,35.36,19640.0,34.4861,34.5154,34.4569,34.4764,19640.0
2024-01-09 13:30:00,35.36,35.38,35.32,35.36,17070.0,34.4764,34.4959,34.4374,34.4764,17070.0
2024-01-09 13:40:00,35.35,35.42,35.34,35.42,9905.0,34.4666,34.5349,34.4569,34.5349,9905.0
2024-01-09 13:50:00,35.43,35.48,35.43,35.46,10744.0,34.5446,34.5934,34.5446,34.5739,10744.0
2024-01-09 14:00:00,35.46,35.46,35.39,35.41,12846.0,34.5739,34.5739,34.5056,34.5251,12846.0
2024-01-09 14:10:00,35.41,35.41,35.35,35.38,20597.0,34.5251,34.5251,34.4666,34.4959,20597.0
2024-01-09 14:20:00,35.38,35.41,35.37,35.38,14255.0,34.4959,34.5251,34.4861,34.4959,14255.0
2024-01-09 14:30:00,35.38,35.43,35.38,35.41,25313.0,34.4959,34.5446,34.4959,34.5251,25313.0
2024-01-09 14:40:00,35.41,35.42,35.36,35.41,18527.0,34.5251,34.5349,34.4764,34.5251,18527.0
2024-01-09 14:50:00,35.41,35.45,35.41,35.45,11900.0,34.5251,34.5641,34.5251,34.5641,11900.0
2024-01-09 15:00:00,35.46,35.53,35.46,35.5,33092.0,34.5739,34.6421,34.5739,34.6129,33092.0
2024-01-09 15:10:00,35.51,35.54,35.42,35.45,36199.0,34.6226,34.6519,34.5349,34.5641,36199.0
2024-01-09 15:20:00,35.45,35.48,35.41,35.41,20895.0,34.5641,34.5934,34.5251,34.5251,20895.0
2024-01-09 15:30:00,35.41,35.42,35.36,35.37,21999.0,34.5251,34.5349,34.4764,34.4861,21999.0
2024-01-09 15:40:00,35.37,35.38,35.34,35.35,47542.0,34.4861,34.4959,34.4569,34.4666,47542.0
2024-01-09 15:50:00,35.36,35.43,35.32,35.36,482617.0,34.4764,34.5446,34.4374,34.4764,482617.0
2024-01-10 09:30:00,35.39,35.65,35.37,35.58,64704.0,34.5056,34.7591,34.4861,34.6909,64704.0
2024-01-10 09:40:00,35.59,35.59,35.37,35.37,23377.0,34.7006,34.7006,34.4861,34.4861,23377.0
2024-01-10 09:50:00,35.38,35.38,35.3,35.3,20109.0,34.4959,34.4959,34.4179,34.4179,20109.0
2024-01-10 10:00:00,35.32,35.32,35.11,35.17,39800.0,34.4374,34.4374,34.2326,34.2911,39800.0
2024-01-10 10:10:00,35.2,35.21,35.07,35.11,23782.0,34.3204,34.3301,34.1936,34.2326,23782.0
2024-01-10 10:20:00,35.13,35.19,35.08,35.16,14234.0,34.2521,34.3106,34.2034,34.2814,14234.0
2024-01-10 10:30:00,35.15,35.3,35.15,35.28,34075.0,34.2716,34.4179,34.2716,34.3984,34075.0
2024-01-10 10:40:00,35.27,35.38,35.27,35.33,27457.0,34.3886,34.4959,34.3886,34.4471,27457.0
2024-01-10 10:50:00,35.33,35.35,35.23,35.32,20184.0,34.4471,34.4666,34.3496,34.4374,20184.0
2024-01-10 11:00:00,35.32,35.36,35.26,35.33,15466.0,34.4374,34.4764,34.3789,34.4471,15466.0
2024-01-10 11:10:00,35.33,35.33,35.21,35.26,19686.0,34.4471,34.4471,34.3301,34.3789,19686.0
2024-01-10 11:20:00,35.26,35.31,35.25,35.28,9008.0,34.3789,34.4276,34.3691,34.3984,9008.0
2024-01-10 11:30:00,35.28,35.28,35.21,35.27,6266.0,34.3984,34.3984,34.3301,34.3886,6266.0
2024-01-10 11:40:00,35.26,35.31,35.26,35.31,8790.0,34.3789,34.4276,34.3789,34.4276,8790.0
2024-01-10 11:50:00,35.3,35.35,35.29,35.32,14454.0,34.4179,34.4666,34.4081,34.4374,14454.0
2024-01-10 12:00:00,35.32,35.42,35.29,35.42,17700.0,34.4374,34.5349,34.4081,34.5349,17700.0
2024-01-10 12:10:00,35.4,35.41,35.38,35.41,11057.0,34.5154,34.5251,34.4959,34.5251,11057.0
2024-01-10 12:20:00,35.41,35.41,35.35,35.37,9300.0,34.5251,34.5251,34.4666,34.4861,9300.0
2024-01-10 12:30:00,35.37,35.38,35.33,35.36,12749.0,34.4861,34.4959,34.4471,34.4764,12749.0
2024-01-10 12:40:00,35.37,35.45,35.36,35.45,11490.0,34.4861,34.5641,34.4764,34.5641,11490.0
2024-01-10 12:50:00,35.45,35.45,35.38,35.42,19541.0,34.5641,34.5641,34.4959,34.5349,19541.0
2024-01-10 13:00:00,35.42,35.44,35.34,35.34,31498.0,34.5349,34.5544,34.4569,34.4569,31498.0
2024-01-10 13:10:00,35.36,35.4,35.33,35.37,8836.0,34.4764,34.5154,34.4471,34.4861,8836.0
2024-01-10 13:20:00,35.36,35.38,35.32,35.37,14460.0,34.4764,34.4959,34.4374,34.4861,14460.0
2024-01-10 13:30:00,35.38,35.38,35.34,35.37,11600.0,34.4959,34.4959,34.4569,34.4861,11600.0
2024-01-10 13:40:00,35.37,35.4,35.37,35.4,6500.0,34.4861,34.5154,34.4861,34.5154,6500.0
2024-01-10 13:50:00,35.41,35.44,35.4,35.44,8692.0,34.5251,34.5544,34.5154,34.5544,8692.0
2024-01-10 14:00:00,35.45,35.45,35.31,35.31,16458.0,34.5641,34.5641,34.4276,34.4276,16458.0
2024-01-10 14:10:00,35.31,35.37,35.3,35.37,15741.0,34.4276,34.4861,34.4179,34.4861,15741.0
2024-01-10 14:20:00,35.37,35.41,35.35,35.4,14041.0,34.4861,34.5251,34.4666,34.5154,14041.0
2024-01-10 14:30:00,35.42,35.46,35.4,35.46,12523.0,34.5349,34.5739,34.5154,34.5739,12523.0
2024-01-10 14:40:00,35.46,35.51,35.46,35.49,6399.0,34.5739,34.6226,34.5739,34.6031,6399.0
2024-01-10 14:50:00,35.51,35.53,35.51,35.51,4072.0,34.6226,34.6421,34.6226,34.6226,4072.0
2024-01-10 15:00:00,35.51,35.53,35.49,35.5,16100.0,34.6226,34.6421,34.6031,34.6129,16100.0
2024-01-10 15:10:00,35.49,35.49,35.41,35.46,59394.0,34.6031,34.6031,34.5251,34.5739,59394.0
2024-01-10 15:20:00,35.45,35.47,35.39,35.45,31740.0,34.5641,34.5836,34.5056,34.5641,31740.0
2024-01-10 15:30:00,35.45,35.52,35.44,35.51,48885.0,34.5641,34.6324,34.5544,34.6226,48885.0
2024-01-10 15:40:00,35.52,35.52,35.4,35.4,72907.0,34.6324,34.6324,34.5154,34.5154,72907.0
2024-01-10 15:50:00,35.4,35.49,35.4,35.48,172895.0,34.5154,34.6031,34.5154,34.5934,172895.0
2024-01-11 09:30:00,35.52,35.7,35.43,35.64,91076.0,34.6324,34.8079,34.5446,34.7494,91076.0
2024-01-11 09:40:00,35.65,35.67,35.35,35.41,46284.0,34.7591,34.7786,34.4666,34.5251,46284.0
2024-01-11 09:50:00,35.42,35.49,35.37,35.41,18882.0,34.5349,34.6031,34.4861,34.5251,18882.0
2024-01-11 10:00:00,35.41,35.41,35.1,35.12,31790.0,34.5251,34.5251,34.2229,34.2424,31790.0
2024-01-11 10:10:00,35.12,35.14,35.02,35.14,32598.0,34.2424,34.2619,34.1449,34.2619,32598.0
2024-01-11 10:20:00,35.14,35.24,35.11,35.23,40615.0,34.2619,34.3594,34.2326,34.3496,40615.0
2024-01-11 10:30:00,35.24,35.32,35.15,35.25,31045.0,34.3594,34.4374,34.2716,34.3691,31045.0
2024-01-11 10:40:00,35.26,35.3,35.12,35.13,39279.0,34.3789,34.4179,34.2424,34.2521,39279.0
2024-01-11 10:50:00,35.14,35.15,35.03,35.04,51284.0,34.2619,34.2716,34.1546,34.1644,51284.0
2024-01-11 11:00:00,35.05,35.08,34.96,34.96,33143.0,34.1741,34.2034,34.0864,34.0864,33143.0
2024-01-11 11:10:00,34.95,34.96,34.79,34.84,104613.0,34.0766,34.0864,33.9206,33.9694,104613.0
2024-01-11 11:20:00,34.82,34.88,34.65,34.74,53215.0,33.9499,34.0084,33.7841,33.8719,53215.0
2024-01-11 11:30:00,34.75,34.75,34.62,34.64,71505.0,33.8816,33.8816,33.7549,33.7744,71505.0
2024-01-11 11:40:00,34.62,34.78,34.6,34.78,20122.0,33.7549,33.9109,33.7354,33.9109,20122.0
2024-01-11 11:50:00,34.78,34.79,34.66,34.69,19766.0,33.9109,33.9206,33.7939,33.8231,19766.0
2024-01-11 12:00:00,34.69,34.75,34.67,34.69,19046.0,33.8231,33.8816,33.8036,33.8231,19046.0
2024-01-11 12:10:00,34.71,34.8,34.69,34.72,15959.0,33.8426,33.9304,33.8231,33.8524,15959.0
2024-01-11 12:20:00,34.72,34.77,34.69,34.74,37852.0,33.8524,33.9011,33.8231,33.8719,37852.0
2024-01-11 12:30:00,34.73,34.73,34.65,34.67,13494.0,33.8621,33.8621,33.7841,33.8036,13494.0
2024-01-11 12:40:00,34.67,34.77,34.67,34.76,25420.0,33.8036,33.9011,33.8036,33.8914,25420.0
2024-01-11 12:50:00,34.78,34.82,34.73,34.74,9926.0,33.9109,33.9499,33.8621,33.8719,9926.0
2024-01-11 13:00:00,34.74,34.91,34.72,34.82,21313.0,33.8719,34.0376,33.8524,33.9499,21313.0
2024-01-11 13:10:00,34.82,34.85,34.81,34.82,9764.0,33.9499,33.9791,33.9401,33.9499,9764.0
2024-01-11 13:20:00,34.84,34.86,34.81,34.81,18426.0,33.9694,33.9889,33.9401,33.9401,18426.0
2024-01-11 13:30:00,34.81,34.82,34.74,34.78,44438.0,33.9401,33.9499,33.8719,33.9109,44438.0
2024-01-11 13:40:00,34.77,34.79,34.74,34.75,44104.0,33.9011,33.9206,33.8719,33.8816,44104.0
2024-01-11 13:50:00,34.76,34.86,34.76,34.86,63123.0,33.8914,33.9889,33.8914,33.9889,63123.0
2024-01-11 14:00:00,34.87,34.95,34.87,34.91,41471.0,33.9986,34.0766,33.9986,34.0376,41471.0
2024-01-11 14:10:00,34.91,34.99,34.91,34.95,12039.0,34.0376,34.1156,34.0376,34.0766,12039.0
2024-01-11 14:20:00,34.96,35.06,34.92,35.05,23621.0,34.0864,34.1839,34.0474,34.1741,23621.0
2024-01-11 14:30:00,35.05,35.08,34.99,35.05,25909.0,34.1741,34.2034,34.1156,34.1741,25909.0
2024-01-11 14:40:00,35.06,35.17,35.05,35.17,20399.0,34.1839,34.2911,34.1741,34.2911,20399.0
2024-01-11 14:50:00,35.17,35.2,35.15,35.18,23704.0,34.2911,34.3204,34.2716,34.3009,23704.0
2024-01-11 15:00:00,35.18,35.18,35.07,35.07,19488.0,34.3009,34.3009,34.1936,34.1936,19488.0
2024-01-11 15:10:00,35.05,35.1,35.02,35.03,17686.0,34.1741,34.2229,34.1449,34.1546,17686.0
2024-01-11 15:20:00,35.05,35.13,35.05,35.1,12988.0,34.1741,34.2521,34.1741,34.2229,12988.0
2024-01-11 15:30:00,35.09,35.13,35.06,35.07,16789.0,34.2131,34.2521,34.1839,34.1936,16789.0
2024-01-11 15:40:00,35.07,35.15,35.07,35.14,29025.0,34.1936,34.2716,34.1936,34.2619,29025.0
2024-01-11 15:50:00,35.14,35.16,35.06,35.15,80544.0,34.2619,34.2814,34.1839,34.2716,80544.0
2024-01-12 09:30:00,36.21,36.97,36.2,36.69,202458.0,35.3051,36.0461,35.2954,35.7731,202458.0
2024-01-12 09:40:00,36.67,36.88,36.67,36.83,83131.0,35.7536,35.9584,35.7536,35.9096,83131.0
2024-01-12 09:50:00,36.83,36.83,36.62,36.65,93822.0,35.9096,35.9096,35.7049,35.7341,93822.0
2024-01-12 10:00:00,36.65,36.85,36.55,36.81,45174.0,35.7341,35.9291,35.6366,35.8901,45174.0
2024-01-12 10:10:00,36.82,36.95,36.72,36.76,43939.0,35.8999,36.0266,35.8024,35.8414,43939.0
2024-01-12 10:20:00,36.77,36.84,36.72,36.78,36121.0,35.8511,35.9194,35.8024,35.8609,36121.0
2024-01-12 10:30:00,36.79,36.88,36.59,36.59,42702.0,35.8706,35.9584,35.6756,35.6756,42702.0
2024-01-12 10:40:00,36.6,36.65,36.47,36.54,190324.0,35.6854,35.7341,35.5586,35.6269,190324.0
2024-01-12 10:50:00,36.55,36.6,36.52,36.59,49096.0,35.6366,35.6854,35.6074,35.6756,49096.0
2024-01-12 11:00:00,36.6,36.67,36.5,36.65,43108.0,35.6854,35.7536,35.5879,35.7341,43108.0
2024-01-12 11:10:00,36.63,36.67,36.6,36.66,52748.0,35.7146,35.7536,35.6854,35.7439,52748.0
2024-01-12 11:20:00,36.67,36.82,36.65,36.79,227062.0,35.7536,35.8999,35.7341,35.8706,227062.0
2024-01-12 11:30:00,36.79,36.8,36.52,36.57,50902.0,35.8706,35.8804,35.6074,35.6561,50902.0
2024-01-12 11:40:00,36.58,36.62,36.56,36.56,23651.0,35.6659,35.7049,35.6464,35.6464,23651.0
2024-01-12 11:50:00,36.56,36.57,36.47,36.48,21266.0,35.6464,35.6561,35.5586,35.5684,21266.0
2024-01-12 12:00:00,36.46,36.48,36.32,36.33,51896.0,35.5489,35.5684,35.4124,35.4221,51896.0
2024-01-12 12:10:00,36.35,36.35,36.26,36.3,31430.0,35.4416,35.4416,35.3539,35.3929,31430.0
2024-01-12 12:20:00,36.32,36.34,36.26,36.31,22411.0,35.4124,35.4319,35.3539,35.4026,22411.0
2024-01-12 12:30:00,36.31,36.31,36.2,36.3,30008.0,35.4026,35.4026,35.2954,35.3929,30008.0
2024-01-12 12:40:00,36.29,36.31,36.25,36.28,25057.0,35.3831,35.4026,35.3441,35.3734,25057.0
2024-01-12 12:50:00,36.29,36.39,36.27,36.35,21208.0,35.3831,35.4806,35.3636,35.4416,21208.0
2024-01-12 13:00:00,36.35,36.4,36.33,36.4,14301.0,35.4416,35.4904,35.4221,35.4904,14301.0
2024-01-12 13:10:00,36.4,36.5,36.4,36.49,28581.0,35.4904,35.5879,35.4904,35.5781,28581.0
2024-01-12 13:20:00,36.5,36.52,36.47,36.49,17891.0,35.5879,35.6074,35.5586,35.5781,17891.0
2024-01-12 13:30:00,36.48,36.49,36.44,36.45,9590.0,35.5684,35.5781,35.5294,35.5391,9590.0
2024-01-12 13:40:00,36.47,36.48,36.41,36.47,18977.0,35.5586,35.5684,35.5001,35.5586,18977.0
2024-01-12 13:50:00,36.47,36.51,36.47,36.49,19315.0,35.5586,35.5976,35.5586,35.5781,19315.0
2024-01-12 14:00:00,36.49,36.55,36.47,36.53,15843.0,35.5781,35.6366,35.5586,35.6171,15843.0
2024-01-12 14:10:00,36.52,36.55,36.49,36.52,28859.0,35.6074,35.6366,35.5781,35.6074,28859.0
2024-01-12 14:20:00,36.52,36.52,36.45,36.48,21165.0,35.6074,35.6074,35.5391,35.5684,21165.0
2024-01-12 14:30:00,36.48,36.49,36.38,36.39,25357.0,35.5684,35.5781,35.4709,35.4806,25357.0
2024-01-12 14:40:00,36.39,36.39,36.31,36.33,16997.0,35.4806,35.4806,35.4026,35.4221,16997.0
2024-01-12 14:50:00,36.34,36.37,36.33,36.35,19736.0,35.4319,35.4611,35.4221,35.4416,19736.0
2024-01-12 15:00:00,36.35,36.36,36.3,36.31,17508.0,35.4416,35.4514,35.3929,35.4026,17508.0
2024-01-12 15:10:00,36.3,36.35,36.29,36.31,12861.0,35.3929,35.4416,35.3831,35.4026,12861.0
2024-01-12 15:20:00,36.31,36.32,36.27,36.29,34907.0,35.4026,35.4124,35.3636,35.3831,34907.0
2024-01-12 15:30:00,36.29,36.34,36.28,36.34,56252.0,35.3831,35.4319,35.3734,35.4319,56252.0
2024-01-12 15:40:00,36.33,36.38,36.3,36.34,102908.0,35.4221,35.4709,35.3929,35.4319,102908.0
2024-01-12 15:50:00,36.35,36.36,36.32,36.34,181123.0,35.4416,35.4514,35.4124,35.4319,181123.0
2024-01-16 09:30:00,35.69,35.7,35.04,35.17,147632.0,34.7981,34.8079,34.1644,34.2911,147632.0
2024-01-16 09:40:00,35.18,35.29,35.16,35.29,70167.0,34.3009,34.4081,34.2814,34.4081,70167.0
2024-01-16 09:50:00,35.28,35.31,35.2,35.21,35606.0,34.3984,34.4276,34.3204,34.3301,35606.0
2024-01-16 10:00:00,35.22,35.3,35.18,35.29,30368.0,34.3399,34.4179,34.3009,34.4081,30368.0
2024-01-16 10:10:00,35.3,35.37,35.24,35.28,21611.0,34.4179,34.4861,34.3594,34.3984,21611.0
2024-01-16 10:20:00,35.27,35.32,35.22,35.24,22014.0,34.3886,34.4374,34.3399,34.3594,22014.0
2024-01-16 10:30:00,35.23,35.34,35.21,35.33,25749.0,34.3496,34.4569,34.3301,34.4471,25749.0
2024-01-16 10:40:00,35.34,35.4,35.33,35.39,24886.0,34.4569,34.5154,34.4471,34.5056,24886.0
2024-01-16 10:50:00,35.4,35.41,35.32,35.35,20038.0,34.5154,34.5251,34.4374,34.4666,20038.0
2024-01-16 11:00:00,35.3,35.32,35.05,35.05,91707.0,34.4179,34.4374,34.1741,34.1741,91707.0
2024-01-16 11:10:00,35.05,35.25,35.01,35.18,70845.0,34.1741,34.3691,34.1351,34.3009,70845.0
2024-01-16 11:20:00,35.18,35.31,35.12,35.13,55524.0,34.3009,34.4276,34.2424,34.2521,55524.0
2024-01-16 11:30:00,35.13,35.18,35.01,35.03,36642.0,34.2521,34.3009,34.1351,34.1546,36642.0
2024-01-16 11:40:00,35.02,35.03,34.97,35.0,24846.0,34.1449,34.1546,34.0961,34.1254,24846.0
2024-01-16 11:50:00,35.01,35.05,34.94,34.96,26740.0,34.1351,34.1741,34.0669,34.0864,26740.0
2024-01-16 12:00:00,34.95,34.96,34.81,34.81,46539.0,34.0766,34.0864,33.9401,33.9401,46539.0
2024-01-16 12:10:00,34.82,34.84,34.73,34.8,51304.0,33.9499,33.9694,33.8621,33.9304,51304.0
2024-01-16 12:20:00,34.78,34.85,34.72,34.74,28248.0,33.9109,33.9791,33.8524,33.8719,28248.0
2024-01-16 12:30:00,34.73,34.84,34.71,34.83,19337.0,33.8621,33.9694,33.8426,33.9596,19337.0
2024-01-16 12:40:00,34.83,34.87,34.76,34.76,22042.0,33.9596,33.9986,33.8914,33.8914,22042.0
2024-01-16 12:50:00,34.76,34.81,34.7,34.7,16338.0,33.8914,33.9401,33.8329,33.8329,16338.0
2024-01-16 13:00:00,34.71,34.76,34.69,34.76,22023.0,33.8426,33.8914,33.8231,33.8914,22023.0
2024-01-16 13:10:00,34.76,34.8,34.68,34.75,32819.0,33.8914,33.9304,33.8134,33.8816,32819.0
2024-01-16 13:20:00,34.76,34.77,34.7,34.76,15471.0,33.8914,33.9011,33.8329,33.8914,15471.0
2024-01-16 13:30:00,34.77,34.8,34.73,34.73,18815.0,33.9011,33.9304,33.8621,33.8621,18815.0
2024-01-16 13:40:00,34.73,34.73,34.6,34.61,26846.0,33.8621,33.8621,33.7354,33.7451,26846.0
2024-01-16 13:50:00,34.6,34.67,34.59,34.64,20465.0,33.7354,33.8036,33.7256,33.7744,20465.0
2024-01-16 14:00:00,34.65,34.7,34.64,34.65,24142.0,33.7841,33.8329,33.7744,33.7841,24142.0
2024-01-16 14:10:00,34.66,34.76,34.66,34.72,28025.0,33.7939,33.8914,33.7939,33.8524,28025.0
2024-01-16 14:20:00,34.73,34.77,34.73,34.75,18994.0,33.8621,33.9011,33.8621,33.8816,18994.0
2024-01-16 14:30:00,34.74,34.78,34.72,34.73,20111.0,33.8719,33.9109,33.8524,33.8621,20111.0
2024-01-16 14:40:00,34.73,34.8,34.69,34.79,20231.0,33.8621,33.9304,33.8231,33.9206,20231.0
2024-01-16 14:50:00,34.78,34.82,34.76,34.79,12870.0,33.9109,33.9499,33.8914,33.9206,12870.0
2024-01-16 15:00:00,34.79,34.81,34.75,34.77,18933.0,33.9206,33.9401,33.8816,33.9011,18933.0
2024-01-16 15:10:00,34.77,34.78,34.72,34.74,24055.0,33.9011,33.9109,33.8524,33.8719,24055.0
2024-01-16 15:20:00,34.74,34.78,34.7,34.74,25302.0,33.8719,33.9109,33.8329,33.8719,25302.0
2024-01-16 15:30:00,34.74,34.74,34.65,34.65,36264.0,33.8719,33.8719,33.7841,33.7841,36264.0
2024-01-16 15:40:00,34.65,34.7,34.62,34.68,67283.0,33.7841,33.8329,33.7549,33.8134,67283.0
2024-01-16 15:50:00,34.69,34.74,34.66,34.68,232607.0,33.8231,33.8719,33.7939,33.8134,232607.0
2024-01-17 09:30:00,34.05,34.05,33.63,33.73,285684.0,33.1991,33.1991,32.7896,32.8871,285684.0
2024-01-17 09:40:00,33.74,33.77,33.61,33.76,59301.0,32.8968,32.9261,32.7701,32.9163,59301.0
2024-01-17 09:50:00,33.76,33.76,33.55,33.57,69382.0,32.9163,32.9163,32.7116,32.7311,69382.0
2024-01-17 10:00:00,33.56,33.83,33.52,33.82,62375.0,32.7213,32.9846,32.6823,32.9748,62375.0
2024-01-17 10:10:00,33.81,33.87,33.72,33.78,52612.0,32.9651,33.0236,32.8773,32.9358,52612.0
2024-01-17 10:20:00,33.76,33.83,33.69,33.72,35999.0,32.9163,32.9846,32.8481,32.8773,35999.0
2024-01-17 10:30:00,33.7,33.75,33.59,33.75,67367.0,32.8578,32.9066,32.7506,32.9066,67367.0
2024-01-17 10:40:00,33.76,33.81,33.65,33.68,46319.0,32.9163,32.9651,32.8091,32.8383,46319.0
2024-01-17 10:50:00,33.68,33.71,33.58,33.61,32103.0,32.8383,32.8676,32.7408,32.7701,32103.0
2024-01-17 11:00:00,33.61,33.67,33.57,33.58,42734.0,32.7701,32.8286,32.7311,32.7408,42734.0
2024-01-17 11:10:00,33.58,33.59,33.52,33.56,24844.0,32.7408,32.7506,32.6823,32.7213,24844.0
2024-01-17 11:20:00,33.55,33.63,33.52,33.52,45359.0,32.7116,32.7896,32.6823,32.6823,45359.0
2024-01-17 11:30:00,33.53,33.62,33.51,33.56,73694.0,32.6921,32.7798,32.6726,32.7213,73694.0
2024-01-17 11:40:00,33.57,33.57,33.42,33.45,44966.0,32.7311,32.7311,32.5848,32.6141,44966.0
2024-01-17 11:50:00,33.45,33.48,33.41,33.44,40872.0,32.6141,32.6433,32.5751,32.6043,40872.0
2024-01-17 12:00:00,33.44,33.55,33.43,33.51,29746.0,32.6043,32.7116,32.5946,32.6726,29746.0
2024-01-17 12:10:00,33.5,33.56,33.49,33.5,74743.0,32.6628,32.7213,32.6531,32.6628,74743.0
2024-01-17 12:20:00,33.49,33.5,33.45,33.47,28969.0,32.6531,32.6628,32.6141,32.6336,28969.0
2024-01-17 12:30:00,33.47,33.58,33.45,33.55,54164.0,32.6336,32.7408,32.6141,32.7116,54164.0
2024-01-17 12:40:00,33.55,33.66,33.54,33.66,27319.0,32.7116,32.8188,32.7018,32.8188,27319.0
2024-01-17 12:50:00,33.66,33.66,33.59,33.6,18484.0,32.8188,32.8188,32.7506,32.7603,18484.0
2024-01-17 13:00:00,33.62,33.64,33.57,33.6,29694.0,32.7798,32.7993,32.7311,32.7603,29694.0
2024-01-17 13:10:00,33.59,33.62,33.55,33.55,53506.0,32.7506,32.7798,32.7116,32.7116,53506.0
2024-01-17 13:20:00,33.55,33.57,33.53,33.56,37393.0,32.7116,32.7311,32.6921,32.7213,37393.0
2024-01-17 13:30:00,33.55,33.56,33.48,33.48,24655.0,32.7116,32.7213,32.6433,32.6433,24655.0
2024-01-17 13:40:00,33.48,33.52,33.48,33.5,23296.0,32.6433,32.6823,32.6433,32.6628,23296.0
2024-01-17 13:50:00,33.5,33.63,33.5,33.61,24216.0,32.6628,32.7896,32.6628,32.7701,24216.0
2024-01-17 14:00:00,33.6,33.69,33.6,33.62,23746.0,32.7603,32.8481,32.7603,32.7798,23746.0
2024-01-17 14:10:00,33.64,33.69,33.63,33.68,18528.0,32.7993,32.8481,32.7896,32.8383,18528.0
2024-01-17 14:20:00,33.69,33.76,33.66,33.66,48179.0,32.8481,32.9163,32.8188,32.8188,48179.0
2024-01-17 14:30:00,33.67,33.69,33.63,33.63,35641.0,32.8286,32.8481,32.7896,32.7896,35641.0
2024-01-17 14:40:00,33.63,33.66,33.62,33.65,27649.0,32.7896,32.8188,32.7798,32.8091,27649.0
2024-01-17 14:50:00,33.66,33.68,33.62,33.63,23203.0,32.8188,32.8383,32.7798,32.7896,23203.0
2024-01-17 15:00:00,33.63,33.69,33.62,33.67,41104.0,32.7896,32.8481,32.7798,32.8286,41104.0
2024-01-17 15:10:00,33.67,33.67,33.6,33.61,43251.0,32.8286,32.8286,32.7603,32.7701,43251.0
2024-01-17 15:20:00,33.61,33.62,33.55,33.58,51675.0,32.7701,32.7798,32.7116,32.7408,51675.0
2024-01-17 15:30:00,33.59,33.68,33.59,33.64,51155.0,32.7506,32.8383,32.7506,32.7993,51155.0
2024-01-17 15:40:00,33.65,33.7,33.63,33.64,88041.0,32.8091,32.8578,32.7896,32.7993,88041.0
2024-01-17 15:50:00,33.65,33.67,33.62,33.67,260633.0,32.8091,32.8286,32.7798,32.8286,260633.0
2024-01-18 09:30:00,33.95,34.0,33.63,33.63,300572.0,33.1016,33.1504,32.7896,32.7896,300572.0
2024-01-18 09:40:00,33.62,33.74,33.59,33.65,45230.0,32.7798,32.8968,32.7506,32.8091,45230.0
2024-01-18 09:50:00,33.63,33.79,33.61,33.78,24301.0,32.7896,32.9456,32.7701,32.9358,24301.0
2024-01-18 10:00:00,33.78,33.8,33.66,33.7,40851.0,32.9358,32.9553,32.8188,32.8578,40851.0
2024-01-18 10:10:00,33.68,33.83,33.65,33.81,22099.0,32.8383,32.9846,32.8091,32.9651,22099.0
2024-01-18 10:20:00,33.81,33.83,33.73,33.81,24871.0,32.9651,32.9846,32.8871,32.9651,24871.0
2024-01-18 10:30:00,33.83,33.91,33.81,33.88,38719.0,32.9846,33.0626,32.9651,33.0333,38719.0
2024-01-18 10:40:00,33.88,33.88,33.73,33.75,32198.0,33.0333,33.0333,32.8871,32.9066,32198.0
2024-01-18 10:50:00,33.76,33.76,33.61,33.65,28888.0,32.9163,32.9163,32.7701,32.8091,28888.0
2024-01-18 11:00:00,33.64,33.68,33.59,33.67,52181.0,32.7993,32.8383,32.7506,32.8286,52181.0
2024-01-18 11:10:00,33.68,33.72,33.67,33.69,8516.0,32.8383,32.8773,32.8286,32.8481,8516.0
2024-01-18 11:20:00,33.68,33.81,33.68,33.78,21714.0,32.8383,32.9651,32.8383,32.9358,21714.0
2024-01-18 11:30:00,33.76,33.76,33.68,33.68,9396.0,32.9163,32.9163,32.8383,32.8383,9396.0
2024-01-18 11:40:00,33.67,33.67,33.53,33.54,29982.0,32.8286,32.8286,32.6921,32.7018,29982.0
2024-01-18 11:50:00,33.53,33.61,33.52,33.6,26935.0,32.6921,32.7701,32.6823,32.7603,26935.0
2024-01-18 12:00:00,33.59,33.6,33.51,33.54,21898.0,32.7506,32.7603,32.6726,32.7018,21898.0
2024-01-18 12:10:00,33.54,33.56,33.5,33.53,22798.0,32.7018,32.7213,32.6628,32.6921,22798.0
2024-01-18 12:20:00,33.53,33.61,33.53,33.59,12627.0,32.6921,32.7701,32.6921,32.7506,12627.0
2024-01-18 12:30:00,33.58,33.61,33.55,33.61,5215.0,32.7408,32.7701,32.7116,32.7701,5215.0
2024-01-18 12:40:00,33.63,33.64,33.6,33.61,9383.0,32.7896,32.7993,32.7603,32.7701,9383.0
2024-01-18 12:50:00,33.59,33.65,33.59,33.63,6796.0,32.7506,32.8091,32.7506,32.7896,6796.0
2024-01-18 13:00:00,33.63,33.63,33.59,33.59,11293.0,32.7896,32.7896,32.7506,32.7506,11293.0
2024-01-18 13:10:00,33.59,33.6,33.48,33.49,24843.0,32.7506,32.7603,32.6433,32.6531,24843.0
2024-01-18 13:20:00,33.49,33.58,33.48,33.57,36866.0,32.6531,32.7408,32.6433,32.7311,36866.0
2024-01-18 13:30:00,33.56,33.71,33.56,33.68,18394.0,32.7213,32.8676,32.7213,32.8383,18394.0
2024-01-18 13:40:00,33.68,33.74,33.68,33.73,11900.0,32.8383,32.8968,32.8383,32.8871,11900.0
2024-01-18 13:50:00,33.75,33.77,33.71,33.71,8156.0,32.9066,32.9261,32.8676,32.8676,8156.0
2024-01-18 14:00:00,33.7,33.7,33.62,33.62,7284.0,32.8578,32.8578,32.7798,32.7798,7284.0
2024-01-18 14:10:00,33.64,33.66,33.59,33.62,15361.0,32.7993,32.8188,32.7506,32.7798,15361.0
2024-01-18 14:20:00,33.62,33.68,33.6,33.66,7024.0,32.7798,32.8383,32.7603,32.8188,7024.0
2024-01-18 14:30:00,33.66,33.69,33.66,33.67,8587.0,32.8188,32.8481,32.8188,32.8286,8587.0
2024-01-18 14:40:00,33.68,33.69,33.62,33.64,19603.0,32.8383,32.8481,32.7798,32.7993,19603.0
2024-01-18 14:50:00,33.63,33.64,33.62,33.63,12396.0,32.7896,32.7993,32.7798,32.7896,12396.0
2024-01-18 15:00:00,33.62,33.65,33.61,33.65,6603.0,32.7798,32.8091,32.7701,32.8091,6603.0
2024-01-18 15:10:00,33.65,33.65,33.62,33.63,15070.0,32.8091,32.8091,32.7798,32.7896,15070.0
2024-01-18 15:20:00,33.64,33.67,33.62,33.67,16352.0,32.7993,32.8286,32.7798,32.8286,16352.0
2024-01-18 15:30:00,33.68,33.74,33.68,33.7,34979.0,32.8383,32.8968,32.8383,32.8578,34979.0
2024-01-18 15:40:00,33.69,33.72,33.67,33.71,29884.0,32.8481,32.8773,32.8286,32.8676,29884.0
2024-01-18 15:50:00,33.71,33.78,33.69,33.77,147272.0,32.8676,32.9358,32.8481,32.9261,147272.0
2024-01-19 09:30:00,34.02,34.04,33.43,33.44,73137.0,33.1699,33.1894,32.5946,32.6043,73137.0
2024-01-19 09:40:00,33.42,33.57,33.42,33.55,27982.0,32.5848,32.7311,32.5848,32.7116,27982.0
2024-01-19 09:50:00,33.55,33.7,33.51,33.7,19319.0,32.7116,32.8578,32.6726,32.8578,19319.0
2024-01-19 10:00:00,33.74,33.83,33.48,33.57,46453.0,32.8968,32.9846,32.6433,32.7311,46453.0
2024-01-19 10:10:00,33.56,33.56,33.41,33.42,25801.0,32.7213,32.7213,32.5751,32.5848,25801.0
2024-01-19 10:20:00,33.43,33.48,33.39,33.48,19890.0,32.5946,32.6433,32.5556,32.6433,19890.0
2024-01-19 10:30:00,33.47,33.48,33.38,33.42,16404.0,32.6336,32.6433,32.5458,32.5848,16404.0
2024-01-19 10:40:00,33.47,33.47,33.36,33.36,17356.0,32.6336,32.6336,32.5263,32.5263,17356.0
2024-01-19 10:50:00,33.35,33.56,33.34,33.56,18084.0,32.5166,32.7213,32.5068,32.7213,18084.0
2024-01-19 11:00:00,33.55,33.65,33.55,33.61,22909.0,32.7116,32.8091,32.7116,32.7701,22909.0
2024-01-19 11:10:00,33.62,33.65,33.57,33.6,23739.0,32.7798,32.8091,32.7311,32.7603,23739.0
2024-01-19 11:20:00,33.59,33.61,33.48,33.5,43369.0,32.7506,32.7701,32.6433,32.6628,43369.0
2024-01-19 11:30:00,33.49,33.5,33.42,33.43,9087.0,32.6531,32.6628,32.5848,32.5946,9087.0
2024-01-19 11:40:00,33.45,33.45,33.35,33.4,11987.0,32.6141,32.6141,32.5166,32.5653,11987.0
2024-01-19 11:50:00,33.4,33.46,33.39,33.42,9247.0,32.5653,32.6238,32.5556,32.5848,9247.0
2024-01-19 12:00:00,33.41,33.41,33.38,33.39,3172.0,32.5751,32.5751,32.5458,32.5556,3172.0
2024-01-19 12:10:00,33.37,33.48,33.37,33.48,9626.0,32.5361,32.6433,32.5361,32.6433,9626.0
2024-01-19 12:20:00,33.47,33.6,33.47,33.6,11308.0,32.6336,32.7603,32.6336,32.7603,11308.0
2024-01-19 12:30:00,33.59,33.71,33.59,33.65,39148.0,32.7506,32.8676,32.7506,32.8091,39148.0
2024-01-19 12:40:00,33.65,33.68,33.62,33.63,20991.0,32.8091,32.8383,32.7798,32.7896,20991.0
2024-01-19 12:50:00,33.63,33.74,33.62,33.73,5897.0,32.7896,32.8968,32.7798,32.8871,5897.0
2024-01-19 13:00:00,33.74,33.75,33.67,33.69,10590.0,32.8968,32.9066,32.8286,32.8481,10590.0
2024-01-19 13:10:00,33.66,33.69,33.65,33.65,8692.0,32.8188,32.8481,32.8091,32.8091,8692.0
2024-01-19 13:20:00,33.67,33.68,33.64,33.67,14846.0,32.8286,32.8383,32.7993,32.8286,14846.0
2024-01-19 13:30:00,33.68,33.69,33.62,33.62,11503.0,32.8383,32.8481,32.7798,32.7798,11503.0
2024-01-19 13:40:00,33.64,33.65,33.6,33.63,16483.0,32.7993,32.8091,32.7603,32.7896,16483.0
2024-01-19 13:50:00,33.63,33.66,33.61,33.66,8723.0,32.7896,32.8188,32.7701,32.8188,8723.0
2024-01-19 14:00:00,33.66,33.76,33.66,33.76,19708.0,32.8188,32.9163,32.8188,32.9163,19708.0
2024-01-19 14:10:00,33.77,33.8,33.75,33.76,18387.0,32.9261,32.9553,32.9066,32.9163,18387.0
2024-01-19 14:20:00,33.76,33.85,33.76,33.82,25684.0,32.9163,33.0041,32.9163,32.9748,25684.0
2024-01-19 14:30:00,33.83,33.84,33.77,33.84,15339.0,32.9846,32.9943,32.9261,32.9943,15339.0
2024-01-19 14:40:00,33.84,33.84,33.79,33.79,20623.0,32.9943,32.9943,32.9456,32.9456,20623.0
2024-01-19 14:50:00,33.79,33.83,33.76,33.83,19576.0,32.9456,32.9846,32.9163,32.9846,19576.0
2024-01-19 15:00:00,33.83,33.89,33.81,33.85,40983.0,32.9846,33.0431,32.9651,33.0041,40983.0
2024-01-19 15:10:00,33.84,33.85,33.81,33.82,21839.0,32.9943,33.0041,32.9651,32.9748,21839.0
2024-01-19 15:20:00,33.82,33.88,33.8,33.86,31858.0,32.9748,33.0333,32.9553,33.0138,31858.0
2024-01-19 15:30:00,33.86,33.91,33.85,33.89,28388.0,33.0138,33.0626,33.0041,33.0431,28388.0
2024-01-19 15:40:00,33.89,33.9,33.81,33.81,93554.0,33.0431,33.0528,32.9651,32.9651,93554.0
2024-01-19 15:50:00,33.82,33.91,33.8,33.89,180205.0,32.9748,33.0626,32.9553,33.0431,180205.0
2024-01-22 09:30:00,33.46,33.58,33.33,33.55,148722.0,32.6238,32.7408,32.4971,32.7116,148722.0
2024-01-22 09:40:00,33.55,33.69,33.48,33.69,45519.0,32.7116,32.8481,32.6433,32.8481,45519.0
2024-01-22 09:50:00,33.7,33.83,33.62,33.78,27853.0,32.8578,32.9846,32.7798,32.9358,27853.0
2024-01-22 10:00:00,33.78,33.89,33.71,33.86,37438.0,32.9358,33.0431,32.8676,33.0138,37438.0
2024-01-22 10:10:00,33.87,34.0,33.87,33.88,33374.0,33.0236,33.1504,33.0236,33.0333,33374.0
2024-01-22 10:20:00,33.88,33.96,33.87,33.93,98376.0,33.0333,33.1114,33.0236,33.0821,98376.0
2024-01-22 10:30:00,33.93,33.93,33.77,33.82,42392.0,33.0821,33.0821,32.9261,32.9748,42392.0
2024-01-22 10:40:00,33.82,33.84,33.75,33.76,52420.0,32.9748,32.9943,32.9066,32.9163,52420.0
2024-01-22 10:50:00,33.75,33.79,33.69,33.73,9435.0,32.9066,32.9456,32.8481,32.8871,9435.0
2024-01-22 11:00:00,33.71,33.71,33.65,33.67,11371.0,32.8676,32.8676,32.8091,32.8286,11371.0
2024-01-22 11:10:00,33.65,33.72,33.64,33.71,9015.0,32.8091,32.8773,32.7993,32.8676,9015.0
2024-01-22 11:20:00,33.73,33.73,33.64,33.68,7967.0,32.8871,32.8871,32.7993,32.8383,7967.0
2024-01-22 11:30:00,33.68,33.7,33.65,33.7,6981.0,32.8383,32.8578,32.8091,32.8578,6981.0
2024-01-22 11:40:00,33.69,33.7,33.63,33.64,10039.0,32.8481,32.8578,32.7896,32.7993,10039.0
2024-01-22 11:50:00,33.62,33.72,33.62,33.72,8622.0,32.7798,32.8773,32.7798,32.8773,8622.0
2024-01-22 12:00:00,33.72,33.72,33.63,33.68,9658.0,32.8773,32.8773,32.7896,32.8383,9658.0
2024-01-22 12:10:00,33.66,33.78,33.66,33.77,14029.0,32.8188,32.9358,32.8188,32.9261,14029.0
2024-01-22 12:20:00,33.77,33.8,33.75,33.75,11835.0,32.9261,32.9553,32.9066,32.9066,11835.0
2024-01-22 12:30:00,33.77,33.77,33.72,33.75,7178.0,32.9261,32.9261,32.8773,32.9066,7178.0
2024-01-22 12:40:00,33.75,33.76,33.73,33.76,10815.0,32.9066,32.9163,32.8871,32.9163,10815.0
2024-01-22 12:50:00,33.75,33.75,33.67,33.68,5313.0,32.9066,32.9066,32.8286,32.8383,5313.0
2024-01-22 13:00:00,33.67,33.68,33.63,33.64,16764.0,32.8286,32.8383,32.7896,32.7993,16764.0
2024-01-22 13:10:00,33.65,33.67,33.63,33.63,6700.0,32.8091,32.8286,32.7896,32.7896,6700.0
2024-01-22 13:20:00,33.61,33.61,33.54,33.54,5700.0,32.7701,32.7701,32.7018,32.7018,5700.0
2024-01-22 13:30:00,33.55,33.61,33.54,33.61,7771.0,32.7116,32.7701,32.7018,32.7701,7771.0
2024-01-22 13:40:00,33.61,33.63,33.6,33.6,9514.0,32.7701,32.7896,32.7603,32.7603,9514.0
2024-01-22 13:50:00,33.61,33.67,33.61,33.66,10787.0,32.7701,32.8286,32.7701,32.8188,10787.0
2024-01-22 14:00:00,33.66,33.66,33.62,33.62,5260.0,32.8188,32.8188,32.7798,32.7798,5260.0
2024-01-22 14:10:00,33.61,33.61,33.54,33.54,10974.0,32.7701,32.7701,32.7018,32.7018,10974.0
2024-01-22 14:20:00,33.53,33.57,33.52,33.57,8149.0,32.6921,32.7311,32.6823,32.7311,8149.0
2024-01-22 14:30:00,33.56,33.59,33.55,33.58,14344.0,32.7213,32.7506,32.7116,32.7408,14344.0
2024-01-22 14:40:00,33.59,33.62,33.56,33.62,12960.0,32.7506,32.7798,32.7213,32.7798,12960.0
2024-01-22 14:50:00,33.62,33.65,33.61,33.64,10780.0,32.7798,32.8091,32.7701,32.7993,10780.0
2024-01-22 15:00:00,33.64,33.64,33.56,33.61,36196.0,32.7993,32.7993,32.7213,32.7701,36196.0
2024-01-22 15:10:00,33.62,33.67,33.62,33.66,8887.0,32.7798,32.8286,32.7798,32.8188,8887.0
2024-01-22 15:20:00,33.67,33.67,33.63,33.65,18744.0,32.8286,32.8286,32.7896,32.8091,18744.0
2024-01-22 15:30:00,33.65,33.65,33.62,33.62,9946.0,32.8091,32.8091,32.7798,32.7798,9946.0
2024-01-22 15:40:00,33.62,33.64,33.59,33.6,26222.0,32.7798,32.7993,32.7506,32.7603,26222.0
2024-01-22 15:50:00,33.61,33.62,33.58,33.61,48437.0,32.7701,32.7798,32.7408,32.7701,48437.0
2024-01-23 09:30:00,33.79,33.95,33.7,33.87,104520.0,32.9456,33.1016,32.8578,33.0236,104520.0
2024-01-23 09:40:00,33.83,33.89,33.72,33.79,20178.0,32.9846,33.0431,32.8773,32.9456,20178.0
2024-01-23 09:50:00,33.77,33.86,33.73,33.82,10373.0,32.9261,33.0138,32.8871,32.9748,10373.0
2024-01-23 10:00:00,33.83,33.99,33.8,33.94,18967.0,32.9846,33.1406,32.9553,33.0919,18967.0
2024-01-23 10:10:00,33.97,33.99,33.9,33.94,15677.0,33.1211,33.1406,33.0528,33.0919,15677.0
2024-01-23 10:20:00,33.99,33.99,33.87,33.93,9005.0,33.1406,33.1406,33.0236,33.0821,9005.0
2024-01-23 10:30:00,33.92,33.95,33.84,33.94,21485.0,33.0723,33.1016,32.9943,33.0919,21485.0
2024-01-23 10:40:00,33.95,33.95,33.81,33.85,14892.0,33.1016,33.1016,32.9651,33.0041,14892.0
2024-01-23 10:50:00,33.85,33.85,33.76,33.77,20307.0,33.0041,33.0041,32.9163,32.9261,20307.0
2024-01-23 11:00:00,33.77,33.82,33.76,33.77,11220.0,32.9261,32.9748,32.9163,32.9261,11220.0
2024-01-23 11:10:00,33.78,33.82,33.69,33.7,13865.0,32.9358,32.9748,32.8481,32.8578,13865.0
2024-01-23 11:20:00,33.71,33.75,33.71,33.73,10464.0,32.8676,32.9066,32.8676,32.8871,10464.0
2024-01-23 11:30:00,33.73,33.78,33.69,33.78,6298.0,32.8871,32.9358,32.8481,32.9358,6298.0
2024-01-23 11:40:00,33.77,33.81,33.76,33.78,7838.0,32.9261,32.9651,32.9163,32.9358,7838.0
2024-01-23 11:50:00,33.79,33.84,33.78,33.84,6362.0,32.9456,32.9943,32.9358,32.9943,6362.0
2024-01-23 12:00:00,33.84,33.88,33.8,33.83,15864.0,32.9943,33.0333,32.9553,32.9846,15864.0
2024-01-23 12:10:00,33.84,33.84,33.76,33.76,9099.0,32.9943,32.9943,32.9163,32.9163,9099.0
2024-01-23 12:20:00,33.77,33.8,33.75,33.79,10407.0,32.9261,32.9553,32.9066,32.9456,10407.0
2024-01-23 12:30:00,33.79,33.81,33.72,33.74,7572.0,32.9456,32.9651,32.8773,32.8968,7572.0
2024-01-23 12:40:00,33.74,33.76,33.73,33.75,12214.0,32.8968,32.9163,32.8871,32.9066,12214.0
2024-01-23 12:50:00,33.74,33.84,33.74,33.84,66265.0,32.8968,32.9943,32.8968,32.9943,66265.0
2024-01-23 13:00:00,33.84,33.85,33.8,33.85,85964.0,32.9943,33.0041,32.9553,33.0041,85964.0
2024-01-23 13:10:00,33.85,33.85,33.8,33.8,5396.0,33.0041,33.0041,32.9553,32.9553,5396.0
2024-01-23 13:20:00,33.8,33.89,33.8,33.89,8023.0,32.9553,33.0431,32.9553,33.0431,8023.0
2024-01-23 13:30:00,33.9,33.91,33.86,33.89,8598.0,33.0528,33.0626,33.0138,33.0431,8598.0
2024-01-23 13:40:00,33.89,33.95,33.89,33.94,11891.0,33.0431,33.1016,33.0431,33.0919,11891.0
2024-01-23 13:50:00,33.93,33.96,33.92,33.96,8370.0,33.0821,33.1114,33.0723,33.1114,8370.0
2024-01-23 14:00:00,33.96,33.99,33.96,33.98,11249.0,33.1114,33.1406,33.1114,33.1309,11249.0
2024-01-23 14:10:00,34.0,34.13,34.0,34.13,30793.0,33.1504,33.2771,33.1504,33.2771,30793.0
2024-01-23 14:20:00,34.15,34.18,34.08,34.13,25206.0,33.2966,33.3259,33.2284,33.2771,25206.0
2024-01-23 14:30:00,34.13,34.27,34.13,34.26,17700.0,33.2771,33.4136,33.2771,33.4039,17700.0
2024-01-23 14:40:00,34.25,34.27,34.24,34.26,13100.0,33.3941,33.4136,33.3844,33.4039,13100.0
2024-01-23 14:50:00,34.25,34.27,34.23,34.24,6068.0,33.3941,33.4136,33.3746,33.3844,6068.0
2024-01-23 15:00:00,34.24,34.27,34.19,34.27,29137.0,33.3844,33.4136,33.3356,33.4136,29137.0
2024-01-23 15:10:00,34.27,34.34,34.27,34.32,21324.0,33.4136,33.4819,33.4136,33.4624,21324.0
2024-01-23 15:20:00,34.33,34.33,34.29,34.32,24762.0,33.4721,33.4721,33.4331,33.4624,24762.0
2024-01-23 15:30:00,34.32,34.35,34.27,34.33,49425.0,33.4624,33.4916,33.4136,33.4721,49425.0
2024-01-23 15:40:00,34.33,34.41,34.33,34.37,44157.0,33.4721,33.5501,33.4721,33.5111,44157.0
2024-01-23 15:50:00,34.38,34.41,34.34,34.37,122421.0,33.5209,33.5501,33.4819,33.5111,122421.0
2024-01-24 09:30:00,34.88,35.16,34.54,34.55,136138.0,34.0084,34.2814,33.6769,33.6866,136138.0
2024-01-24 09:40:00,34.54,34.62,34.22,34.25,48924.0,33.6769,33.7549,33.3649,33.3941,48924.0
2024-01-24 09:50:00,34.21,34.28,34.06,34.08,47840.0,33.3551,33.4234,33.2089,33.2284,47840.0
2024-01-24 10:00:00,34.09,34.14,33.97,34.07,44615.0,33.2381,33.2869,33.1211,33.2186,44615.0
2024-01-24 10:10:00,34.05,34.15,33.98,34.04,28981.0,33.1991,33.2966,33.1309,33.1894,28981.0
2024-01-24 10:20:00,34.02,34.03,33.89,33.93,30470.0,33.1699,33.1796,33.0431,33.0821,30470.0
2024-01-24 10:30:00,33.94,33.99,33.78,33.89,46179.0,33.0919,33.1406,32.9358,33.0431,46179.0
2024-01-24 10:40:00,33.89,33.98,33.81,33.84,38528.0,33.0431,33.1309,32.9651,32.9943,38528.0
2024-01-24 10:50:00,33.81,33.81,33.75,33.78,38509.0,32.9651,32.9651,32.9066,32.9358,38509.0
2024-01-24 11:00:00,33.8,33.85,33.69,33.71,37597.0,32.9553,33.0041,32.8481,32.8676,37597.0
2024-01-24 11:10:00,33.72,33.79,33.66,33.77,92030.0,32.8773,32.9456,32.8188,32.9261,92030.0
2024-01-24 11:20:00,33.76,33.78,33.69,33.71,23617.0,32.9163,32.9358,32.8481,32.8676,23617.0
2024-01-24 11:30:00,33.73,33.75,33.68,33.71,9623.0,32.8871,32.9066,32.8383,32.8676,9623.0
2024-01-24 11:40:00,33.72,33.74,33.65,33.65,15400.0,32.8773,32.8968,32.8091,32.8091,15400.0
2024-01-24 11:50:00,33.66,33.77,33.65,33.77,16419.0,32.8188,32.9261,32.8091,32.9261,16419.0
2024-01-24 12:00:00,33.77,33.87,33.77,33.87,13654.0,32.9261,33.0236,32.9261,33.0236,13654.0
2024-01-24 12:10:00,33.88,33.9,33.8,33.84,16148.0,33.0333,33.0528,32.9553,32.9943,16148.0
2024-01-24 12:20:00,33.86,33.92,33.86,33.88,13449.0,33.0138,33.0723,33.0138,33.0333,13449.0
2024-01-24 12:30:00,33.87,33.89,33.8,33.84,16102.0,33.0236,33.0431,32.9553,32.9943,16102.0
2024-01-24 12:40:00,33.85,33.91,33.85,33.87,11614.0,33.0041,33.0626,33.0041,33.0236,11614.0
2024-01-24 12:50:00,33.88,33.91,33.83,33.9,25520.0,33.0333,33.0626,32.9846,33.0528,25520.0
2024-01-24 13:00:00,33.9,33.91,33.77,33.83,28646.0,33.0528,33.0626,32.9261,32.9846,28646.0
2024-01-24 13:10:00,33.82,33.82,33.69,33.7,15825.0,32.9748,32.9748,32.8481,32.8578,15825.0
2024-01-24 13:20:00,33.7,33.7,33.6,33.67,18233.0,32.8578,32.8578,32.7603,32.8286,18233.0
2024-01-24 13:30:00,33.67,33.67,33.63,33.63,10410.0,32.8286,32.8286,32.7896,32.7896,10410.0
2024-01-24 13:40:00,33.62,33.62,33.56,33.59,24813.0,32.7798,32.7798,32.7213,32.7506,24813.0
2024-01-24 13:50:00,33.56,33.64,33.56,33.64,9686.0,32.7213,32.7993,32.7213,32.7993,9686.0
2024-01-24 14:00:00,33.64,33.64,33.58,33.61,17025.0,32.7993,32.7993,32.7408,32.7701,17025.0
2024-01-24 14:10:00,33.62,33.65,33.59,33.59,10534.0,32.7798,32.8091,32.7506,32.7506,10534.0
2024-01-24 14:20:00,33.58,33.59,33.52,33.57,20314.0,32.7408,32.7506,32.6823,32.7311,20314.0
2024-01-24 14:30:00,33.59,33.62,33.55,33.55,12639.0,32.7506,32.7798,32.7116,32.7116,12639.0
2024-01-24 14:40:00,33.58,33.62,33.55,33.62,14774.0,32.7408,32.7798,32.7116,32.7798,14774.0
2024-01-24 14:50:00,33.63,33.68,33.61,33.67,47348.0,32.7896,32.8383,32.7701,32.8286,47348.0
2024-01-24 15:00:00,33.66,33.75,33.65,33.75,24177.0,32.8188,32.9066,32.8091,32.9066,24177.0
2024-01-24 15:10:00,33.76,33.76,33.65,33.67,25630.0,32.9163,32.9163,32.8091,32.8286,25630.0
2024-01-24 15:20:00,33.68,33.7,33.64,33.67,24195.0,32.8383,32.8578,32.7993,32.8286,24195.0
2024-01-24 15:30:00,33.67,33.72,33.66,33.7,33302.0,32.8286,32.8773,32.8188,32.8578,33302.0
2024-01-24 15:40:00,33.71,33.76,33.69,33.72,38793.0,32.8676,32.9163,32.8481,32.8773,38793.0
2024-01-24 15:50:00,33.72,33.72,33.63,33.64,154882.0,32.8773,32.8773,32.7896,32.7993,154882.0
2024-01-25 09:30:00,34.32,34.37,34.04,34.27,74537.0,33.4624,33.5111,33.1894,33.4136,74537.0
2024-01-25 09:40:00,34.24,34.38,34.23,34.28,27027.0,33.3844,33.5209,33.3746,33.4234,27027.0
2024-01-25 09:50:00,34.27,34.38,34.25,34.38,27564.0,33.4136,33.5209,33.3941,33.5209,27564.0
2024-01-25 10:00:00,34.37,34.43,34.28,34.43,82841.0,33.5111,33.5696,33.4234,33.5696,82841.0
2024-01-25 10:10:00,34.43,34.43,34.25,34.28,53375.0,33.5696,33.5696,33.3941,33.4234,53375.0
2024-01-25 10:20:00,34.3,34.33,34.13,34.15,31503.0,33.4429,33.4721,33.2771,33.2966,31503.0
2024-01-25 10:30:00,34.16,34.16,34.03,34.07,31359.0,33.3064,33.3064,33.1796,33.2186,31359.0
2024-01-25 10:40:00,34.08,34.27,34.08,34.24,29762.0,33.2284,33.4136,33.2284,33.3844,29762.0
2024-01-25 10:50:00,34.22,34.31,34.2,34.29,6303.0,33.3649,33.4526,33.3454,33.4331,6303.0
2024-01-25 11:00:00,34.27,34.3,34.21,34.21,21474.0,33.4136,33.4429,33.3551,33.3551,21474.0
2024-01-25 11:10:00,34.2,34.26,34.2,34.23,11653.0,33.3454,33.4039,33.3454,33.3746,11653.0
2024-01-25 11:20:00,34.22,34.23,34.13,34.2,22249.0,33.3649,33.3746,33.2771,33.3454,22249.0
2024-01-25 11:30:00,34.19,34.2,34.14,34.18,9883.0,33.3356,33.3454,33.2869,33.3259,9883.0
2024-01-25 11:40:00,34.2,34.21,34.14,34.17,18861.0,33.3454,33.3551,33.2869,33.3161,18861.0
2024-01-25 11:50:00,34.15,34.18,34.11,34.18,13947.0,33.2966,33.3259,33.2576,33.3259,13947.0
2024-01-25 12:00:00,34.18,34.18,34.07,34.11,11730.0,33.3259,33.3259,33.2186,33.2576,11730.0
2024-01-25 12:10:00,34.12,34.17,34.12,34.17,10269.0,33.2674,33.3161,33.2674,33.3161,10269.0
2024-01-25 12:20:00,34.17,34.2,34.13,34.13,15304.0,33.3161,33.3454,33.2771,33.2771,15304.0
2024-01-25 12:30:00,34.12,34.12,34.01,34.01,18138.0,33.2674,33.2674,33.1601,33.1601,18138.0
2024-01-25 12:40:00,34.01,34.05,34.01,34.04,8727.0,33.1601,33.1991,33.1601,33.1894,8727.0
2024-01-25 12:50:00,34.05,34.09,34.03,34.09,10477.0,33.1991,33.2381,33.1796,33.2381,10477.0
2024-01-25 13:00:00,34.09,34.18,34.07,34.16,14361.0,33.2381,33.3259,33.2186,33.3064,14361.0
2024-01-25 13:10:00,34.15,34.15,34.09,34.11,13093.0,33.2966,33.2966,33.2381,33.2576,13093.0
2024-01-25 13:20:00,34.13,34.26,34.13,34.24,14559.0,33.2771,33.4039,33.2771,33.3844,14559.0
2024-01-25 13:30:00,34.26,34.26,34.16,34.17,8174.0,33.4039,33.4039,33.3064,33.3161,8174.0
2024-01-25 13:40:00,34.18,34.2,34.16,34.18,11621.0,33.3259,33.3454,33.3064,33.3259,11621.0
2024-01-25 13:50:00,34.19,34.19,34.11,34.14,17321.0,33.3356,33.3356,33.2576,33.2869,17321.0
2024-01-25 14:00:00,34.12,34.13,34.08,34.13,15401.0,33.2674,33.2771,33.2284,33.2771,15401.0
2024-01-25 14:10:00,34.13,34.2,34.13,34.2,8400.0,33.2771,33.3454,33.2771,33.3454,8400.0
2024-01-25 14:20:00,34.22,34.29,34.22,34.29,11757.0,33.3649,33.4331,33.3649,33.4331,11757.0
2024-01-25 14:30:00,34.29,34.31,34.26,34.27,7339.0,33.4331,33.4526,33.4039,33.4136,7339.0
2024-01-25 14:40:00,34.28,34.28,34.23,34.27,16908.0,33.4234,33.4234,33.3746,33.4136,16908.0
2024-01-25 14:50:00,34.27,34.35,34.27,34.35,7548.0,33.4136,33.4916,33.4136,33.4916,7548.0
2024-01-25 15:00:00,34.35,34.36,34.27,34.28,25873.0,33.4916,33.5014,33.4136,33.4234,25873.0
2024-01-25 15:10:00,34.27,34.3,34.23,34.25,13332.0,33.4136,33.4429,33.3746,33.3941,13332.0
2024-01-25 15:20:00,34.26,34.28,34.25,34.27,12095.0,33.4039,33.4234,33.3941,33.4136,12095.0
2024-01-25 15:30:00,34.27,34.34,34.27,34.31,9397.0,33.4136,33.4819,33.4136,33.4526,9397.0
2024-01-25 15:40:00,34.32,34.37,34.32,34.36,18697.0,33.4624,33.5111,33.4624,33.5014,18697.0
2024-01-25 15:50:00,34.36,34.41,34.31,34.4,73077.0,33.5014,33.5501,33.4526,33.5404,73077.0
2024-01-26 09:30:00,34.33,34.57,34.22,34.56,116596.0,33.4721,33.7061,33.3649,33.6964,116596.0
2024-01-26 09:40:00,34.57,34.58,34.38,34.41,23868.0,33.7061,33.7159,33.5209,33.5501,23868.0
2024-01-26 09:50:00,34.42,34.45,34.37,34.44,15996.0,33.5599,33.5891,33.5111,33.5794,15996.0
2024-01-26 10:00:00,34.43,34.43,34.25,34.32,17829.0,33.5696,33.5696,33.3941,33.4624,17829.0
2024-01-26 10:10:00,34.33,34.43,34.33,34.38,25158.0,33.4721,33.5696,33.4721,33.5209,25158.0
2024-01-26 10:20:00,34.38,34.45,34.37,34.43,13307.0,33.5209,33.5891,33.5111,33.5696,13307.0
2024-01-26 10:30:00,34.41,34.42,34.34,34.39,45711.0,33.5501,33.5599,33.4819,33.5306,45711.0
2024-01-26 10:40:00,34.39,34.43,34.32,34.32,29303.0,33.5306,33.5696,33.4624,33.4624,29303.0
2024-01-26 10:50:00,34.32,34.35,34.23,34.25,31008.0,33.4624,33.4916,33.3746,33.3941,31008.0
2024-01-26 11:00:00,34.25,34.25,34.19,34.24,32413.0,33.3941,33.3941,33.3356,33.3844,32413.0
2024-01-26 11:10:00,34.23,34.23,34.09,34.17,58289.0,33.3746,33.3746,33.2381,33.3161,58289.0
2024-01-26 11:20:00,34.18,34.18,34.09,34.16,30721.0,33.3259,33.3259,33.2381,33.3064,30721.0
2024-01-26 11:30:00,34.17,34.19,34.16,34.18,28094.0,33.3161,33.3356,33.3064,33.3259,28094.0
2024-01-26 11:40:00,34.18,34.22,34.15,34.21,20933.0,33.3259,33.3649,33.2966,33.3551,20933.0
2024-01-26 11:50:00,34.2,34.24,34.19,34.19,22220.0,33.3454,33.3844,33.3356,33.3356,22220.0
2024-01-26 12:00:00,34.18,34.18,34.13,34.13,22655.0,33.3259,33.3259,33.2771,33.2771,22655.0
2024-01-26 12:10:00,34.13,34.15,34.12,34.13,34943.0,33.2771,33.2966,33.2674,33.2771,34943.0
2024-01-26 12:20:00,34.13,34.14,34.1,34.12,12471.0,33.2771,33.2869,33.2479,33.2674,12471.0
2024-01-26 12:30:00,34.12,34.12,34.05,34.05,36200.0,33.2674,33.2674,33.1991,33.1991,36200.0
2024-01-26 12:40:00,34.06,34.07,34.02,34.03,38167.0,33.2089,33.2186,33.1699,33.1796,38167.0
2024-01-26 12:50:00,34.03,34.06,34.03,34.05,37086.0,33.1796,33.2089,33.1796,33.1991,37086.0
2024-01-26 13:00:00,34.04,34.11,34.03,34.1,22426.0,33.1894,33.2576,33.1796,33.2479,22426.0
2024-01-26 13:10:00,34.09,34.11,34.05,34.06,17061.0,33.2381,33.2576,33.1991,33.2089,17061.0
2024-01-26 13:20:00,34.06,34.16,34.06,34.14,19495.0,33.2089,33.3064,33.2089,33.2869,19495.0
2024-01-26 13:30:00,34.15,34.25,34.14,34.23,21882.0,33.2966,33.3941,33.2869,33.3746,21882.0
2024-01-26 13:40:00,34.22,34.22,34.16,34.17,18571.0,33.3649,33.3649,33.3064,33.3161,18571.0
2024-01-26 13:50:00,34.17,34.17,34.13,34.16,14800.0,33.3161,33.3161,33.2771,33.3064,14800.0
2024-01-26 14:00:00,34.16,34.18,34.15,34.15,25116.0,33.3064,33.3259,33.2966,33.2966,25116.0
2024-01-26 14:10:00,34.15,34.16,34.13,34.13,17548.0,33.2966,33.3064,33.2771,33.2771,17548.0
2024-01-26 14:20:00,34.13,34.13,34.1,34.1,15098.0,33.2771,33.2771,33.2479,33.2479,15098.0
2024-01-26 14:30:00,34.11,34.2,34.09,34.19,26310.0,33.2576,33.3454,33.2381,33.3356,26310.0
2024-01-26 14:40:00,34.19,34.25,34.16,34.24,13748.0,33.3356,33.3941,33.3064,33.3844,13748.0
2024-01-26 14:50:00,34.23,34.25,34.19,34.2,16239.0,33.3746,33.3941,33.3356,33.3454,16239.0
2024-01-26 15:00:00,34.2,34.2,34.16,34.18,13326.0,33.3454,33.3454,33.3064,33.3259,13326.0
2024-01-26 15:10:00,34.18,34.26,34.18,34.23,36025.0,33.3259,33.4039,33.3259,33.3746,36025.0
2024-01-26 15:20:00,34.24,34.27,34.22,34.22,19321.0,33.3844,33.4136,33.3649,33.3649,19321.0
2024-01-26 15:30:00,34.23,34.25,34.21,34.23,19369.0,33.3746,33.3941,33.3551,33.3746,19369.0
2024-01-26 15:40:00,34.22,34.23,34.17,34.18,41074.0,33.3649,33.3746,33.3161,33.3259,41074.0
2024-01-26 15:50:00,34.18,34.18,34.13,34.14,182296.0,33.3259,33.3259,33.2771,33.2869,182296.0
2024-01-29 09:30:00,34.46,34.47,33.98,34.0,177791.0,33.5989,33.6086,33.1309,33.1504,177791.0
2024-01-29 09:40:00,33.95,34.01,33.86,33.89,26469.0,33.1016,33.1601,33.0138,33.0431,26469.0
2024-01-29 09:50:00,33.88,34.03,33.88,34.03,22785.0,33.0333,33.1796,33.0333,33.1796,22785.0
2024-01-29 10:00:00,34.03,34.08,33.96,34.06,19338.0,33.1796,33.2284,33.1114,33.2089,19338.0
2024-01-29 10:10:00,34.08,34.09,33.99,34.04,18138.0,33.2284,33.2381,33.1406,33.1894,18138.0
2024-01-29 10:20:00,34.04,34.05,33.93,33.99,19359.0,33.1894,33.1991,33.0821,33.1406,19359.0
2024-01-29 10:30:00,34.0,34.05,33.96,34.05,15268.0,33.1504,33.1991,33.1114,33.1991,15268.0
2024-01-29 10:40:00,34.06,34.12,34.05,34.11,24991.0,33.2089,33.2674,33.1991,33.2576,24991.0
2024-01-29 10:50:00,34.12,34.16,34.05,34.08,18458.0,33.2674,33.3064,33.1991,33.2284,18458.0
2024-01-29 11:00:00,34.08,34.14,34.07,34.14,13529.0,33.2284,33.2869,33.2186,33.2869,13529.0
2024-01-29 11:10:00,34.14,34.17,34.12,34.14,22465.0,33.2869,33.3161,33.2674,33.2869,22465.0
2024-01-29 11:20:00,34.14,34.21,34.14,34.18,13828.0,33.2869,33.3551,33.2869,33.3259,13828.0
2024-01-29 11:30:00,34.18,34.2,34.15,34.15,8483.0,33.3259,33.3454,33.2966,33.2966,8483.0
2024-01-29 11:40:00,34.17,34.23,34.16,34.23,8909.0,33.3161,33.3746,33.3064,33.3746,8909.0
2024-01-29 11:50:00,34.25,34.26,34.22,34.25,13782.0,33.3941,33.4039,33.3649,33.3941,13782.0
2024-01-29 12:00:00,34.26,34.28,34.23,34.25,15217.0,33.4039,33.4234,33.3746,33.3941,15217.0
2024-01-29 12:10:00,34.24,34.3,34.24,34.3,12650.0,33.3844,33.4429,33.3844,33.4429,12650.0
2024-01-29 12:20:00,34.31,34.41,34.31,34.39,19809.0,33.4526,33.5501,33.4526,33.5306,19809.0
2024-01-29 12:30:00,34.39,34.47,34.39,34.45,23291.0,33.5306,33.6086,33.5306,33.5891,23291.0
2024-01-29 12:40:00,34.45,34.45,34.32,34.33,12966.0,33.5891,33.5891,33.4624,33.4721,12966.0
2024-01-29 12:50:00,34.33,34.39,34.33,34.38,12484.0,33.4721,33.5306,33.4721,33.5209,12484.0
2024-01-29 13:00:00,34.37,34.37,34.28,34.29,6050.0,33.5111,33.5111,33.4234,33.4331,6050.0
2024-01-29 13:10:00,34.3,34.32,34.26,34.32,17021.0,33.4429,33.4624,33.4039,33.4624,17021.0
2024-01-29 13:20:00,34.3,34.33,34.27,34.3,8787.0,33.4429,33.4721,33.4136,33.4429,8787.0
2024-01-29 13:30:00,34.32,34.35,34.32,34.32,5854.0,33.4624,33.4916,33.4624,33.4624,5854.0
2024-01-29 13:40:00,34.32,34.36,34.31,34.31,7941.0,33.4624,33.5014,33.4526,33.4526,7941.0
2024-01-29 13:50:00,34.29,34.3,34.28,34.3,3666.0,33.4331,33.4429,33.4234,33.4429,3666.0
2024-01-29 14:00:00,34.28,34.36,34.26,34.36,6870.0,33.4234,33.5014,33.4039,33.5014,6870.0
2024-01-29 14:10:00,34.37,34.39,34.32,34.33,8596.0,33.5111,33.5306,33.4624,33.4721,8596.0
2024-01-29 14:20:00,34.33,34.34,34.31,34.33,6572.0,33.4721,33.4819,33.4526,33.4721,6572.0
2024-01-29 14:30:00,34.34,34.34,34.29,34.31,10039.0,33.4819,33.4819,33.4331,33.4526,10039.0
2024-01-29 14:40:00,34.32,34.33,34.3,34.3,22778.0,33.4624,33.4721,33.4429,33.4429,22778.0
2024-01-29 14:50:00,34.3,34.3,34.26,34.26,9000.0,33.4429,33.4429,33.4039,33.4039,9000.0
2024-01-29 15:00:00,34.26,34.46,34.26,34.41,28501.0,33.4039,33.5989,33.4039,33.5501,28501.0
2024-01-29 15:10:00,34.43,34.56,34.42,34.56,29848.0,33.5696,33.6964,33.5599,33.6964,29848.0
2024-01-29 15:20:00,34.56,34.64,34.54,34.58,24582.0,33.6964,33.7744,33.6769,33.7159,24582.0
2024-01-29 15:30:00,34.58,34.61,34.58,34.59,12385.0,33.7159,33.7451,33.7159,33.7256,12385.0
2024-01-29 15:40:00,34.58,34.6,34.56,34.6,38578.0,33.7159,33.7354,33.6964,33.7354,38578.0
2024-01-29 15:50:00,34.6,34.61,34.53,34.59,188569.0,33.7354,33.7451,33.6671,33.7256,188569.0
2024-01-30 09:30:00,34.78,34.86,34.57,34.6,140875.0,33.9109,33.9889,33.7061,33.7354,140875.0
2024-01-30 09:40:00,34.59,34.65,34.54,34.64,107222.0,33.7256,33.7841,33.6769,33.7744,107222.0
2024-01-30 09:50:00,34.65,34.74,34.59,34.73,28141.0,33.7841,33.8719,33.7256,33.8621,28141.0
2024-01-30 10:00:00,34.73,34.84,34.28,34.32,97993.0,33.8621,33.9694,33.4234,33.4624,97993.0
2024-01-30 10:10:00,34.31,34.33,34.16,34.18,27599.0,33.4526,33.4721,33.3064,33.3259,27599.0
2024-01-30 10:20:00,34.18,34.18,34.02,34.12,20577.0,33.3259,33.3259,33.1699,33.2674,20577.0
2024-01-30 10:30:00,34.11,34.19,34.06,34.14,16857.0,33.2576,33.3356,33.2089,33.2869,16857.0
2024-01-30 10:40:00,34.12,34.15,34.04,34.15,10426.0,33.2674,33.2966,33.1894,33.2966,10426.0
2024-01-30 10:50:00,34.15,34.18,34.08,34.18,15248.0,33.2966,33.3259,33.2284,33.3259,15248.0
2024-01-30 11:00:00,34.17,34.2,34.13,34.13,10596.0,33.3161,33.3454,33.2771,33.2771,10596.0
2024-01-30 11:10:00,34.15,34.22,34.14,34.15,13571.0,33.2966,33.3649,33.2869,33.2966,13571.0
2024-01-30 11:20:00,34.14,34.24,34.14,34.23,10037.0,33.2869,33.3844,33.2869,33.3746,10037.0
2024-01-30 11:30:00,34.23,34.27,34.21,34.27,9370.0,33.3746,33.4136,33.3551,33.4136,9370.0
2024-01-30 11:40:00,34.27,34.35,34.26,34.35,10122.0,33.4136,33.4916,33.4039,33.4916,10122.0
2024-01-30 11:50:00,34.35,34.4,34.31,34.39,10170.0,33.4916,33.5404,33.4526,33.5306,10170.0
2024-01-30 12:00:00,34.39,34.39,34.33,34.37,13342.0,33.5306,33.5306,33.4721,33.5111,13342.0
2024-01-30 12:10:00,34.36,34.37,34.32,34.32,11327.0,33.5014,33.5111,33.4624,33.4624,11327.0
2024-01-30 12:20:00,34.34,34.39,34.34,34.35,10210.0,33.4819,33.5306,33.4819,33.4916,10210.0
2024-01-30 12:30:00,34.32,34.34,34.27,34.28,9653.0,33.4624,33.4819,33.4136,33.4234,9653.0
2024-01-30 12:40:00,34.28,34.28,34.24,34.24,8345.0,33.4234,33.4234,33.3844,33.3844,8345.0
2024-01-30 12:50:00,34.24,34.26,34.23,34.25,3500.0,33.3844,33.4039,33.3746,33.3941,3500.0
2024-01-30 13:00:00,34.24,34.24,34.19,34.21,12065.0,33.3844,33.3844,33.3356,33.3551,12065.0
2024-01-30 13:10:00,34.2,34.25,34.19,34.21,10342.0,33.3454,33.3941,33.3356,33.3551,10342.0
2024-01-30 13:20:00,34.2,34.2,34.16,34.18,11680.0,33.3454,33.3454,33.3064,33.3259,11680.0
2024-01-30 13:30:00,34.21,34.23,34.16,34.18,17814.0,33.3551,33.3746,33.3064,33.3259,17814.0
2024-01-30 13:40:00,34.18,34.24,34.18,34.22,12556.0,33.3259,33.3844,33.3259,33.3649,12556.0
2024-01-30 13:50:00,34.24,34.25,34.23,34.23,8140.0,33.3844,33.3941,33.3746,33.3746,8140.0
2024-01-30 14:00:00,34.24,34.28,34.21,34.23,11605.0,33.3844,33.4234,33.3551,33.3746,11605.0
2024-01-30 14:10:00,34.26,34.33,34.26,34.29,10600.0,33.4039,33.4721,33.4039,33.4331,10600.0
2024-01-30 14:20:00,34.29,34.31,34.27,34.29,10938.0,33.4331,33.4526,33.4136,33.4331,10938.0
2024-01-30 14:30:00,34.32,34.4,34.32,34.37,7373.0,33.4624,33.5404,33.4624,33.5111,7373.0
2024-01-30 14:40:00,34.36,34.36,34.32,34.34,11707.0,33.5014,33.5014,33.4624,33.4819,11707.0
2024-01-30 14:50:00,34.33,34.33,34.29,34.3,5881.0,33.4721,33.4721,33.4331,33.4429,5881.0
2024-01-30 15:00:00,34.31,34.31,34.27,34.27,12177.0,33.4526,33.4526,33.4136,33.4136,12177.0
2024-01-30 15:10:00,34.27,34.3,34.25,34.29,9180.0,33.4136,33.4429,33.3941,33.4331,9180.0
2024-01-30 15:20:00,34.29,34.3,34.28,34.3,12920.0,33.4331,33.4429,33.4234,33.4429,12920.0
2024-01-30 15:30:00,34.3,34.3,34.26,34.26,7600.0,33.4429,33.4429,33.4039,33.4039,7600.0
2024-01-30 15:40:00,34.26,34.27,34.23,34.24,23619.0,33.4039,33.4136,33.3746,33.3844,23619.0
2024-01-30 15:50:00,34.25,34.27,34.23,34.27,83250.0,33.3941,33.4136,33.3746,33.4136,83250.0
2024-01-31 09:30:00,34.44,34.66,34.35,34.6,84399.0,33.5794,33.7939,33.4916,33.7354,84399.0
2024-01-31 09:40:00,34.55,34.75,34.54,34.69,42260.0,33.6866,33.8816,33.6769,33.8231,42260.0
2024-01-31 09:50:00,34.75,34.94,34.72,34.89,52148.0,33.8816,34.0669,33.8524,34.0181,52148.0
2024-01-31 10:00:00,34.93,35.04,34.87,35.04,37815.0,34.0571,34.1644,33.9986,34.1644,37815.0
2024-01-31 10:10:00,35.02,35.04,34.86,34.93,14911.0,34.1449,34.1644,33.9889,34.0571,14911.0
2024-01-31 10:20:00,34.9,34.91,34.79,34.84,18800.0,34.0279,34.0376,33.9206,33.9694,18800.0
2024-01-31 10:30:00,34.86,34.92,34.83,34.87,26458.0,33.9889,34.0474,33.9596,33.9986,26458.0
2024-01-31 10:40:00,34.88,34.93,34.82,34.88,16353.0,34.0084,34.0571,33.9499,34.0084,16353.0
2024-01-31 10:50:00,34.88,34.88,34.82,34.87,14374.0,34.0084,34.0084,33.9499,33.9986,14374.0
2024-01-31 11:00:00,34.9,34.91,34.69,34.73,30645.0,34.0279,34.0376,33.8231,33.8621,30645.0
2024-01-31 11:10:00,34.7,34.75,34.69,34.75,17762.0,33.8329,33.8816,33.8231,33.8816,17762.0
2024-01-31 11:20:00,34.69,34.73,34.57,34.6,24575.0,33.8231,33.8621,33.7061,33.7354,24575.0
2024-01-31 11:30:00,34.57,34.57,34.48,34.52,22172.0,33.7061,33.7061,33.6184,33.6574,22172.0
2024-01-31 11:40:00,34.51,34.52,34.39,34.47,21127.0,33.6476,33.6574,33.5306,33.6086,21127.0
2024-01-31 11:50:00,34.48,34.52,34.45,34.47,16278.0,33.6184,33.6574,33.5891,33.6086,16278.0
2024-01-31 12:00:00,34.46,34.48,34.45,34.48,8925.0,33.5989,33.6184,33.5891,33.6184,8925.0
2024-01-31 12:10:00,34.49,34.51,34.42,34.43,15292.0,33.6281,33.6476,33.5599,33.5696,15292.0
2024-01-31 12:20:00,34.43,34.52,34.43,34.52,8369.0,33.5696,33.6574,33.5696,33.6574,8369.0
2024-01-31 12:30:00,34.53,34.53,34.45,34.46,13802.0,33.6671,33.6671,33.5891,33.5989,13802.0
2024-01-31 12:40:00,34.46,34.51,34.46,34.47,7270.0,33.5989,33.6476,33.5989,33.6086,7270.0
2024-01-31 12:50:00,34.48,34.52,34.48,34.49,9950.0,33.6184,33.6574,33.6184,33.6281,9950.0
2024-01-31 13:00:00,34.49,34.51,34.47,34.49,8233.0,33.6281,33.6476,33.6086,33.6281,8233.0
2024-01-31 13:10:00,34.49,34.57,34.47,34.57,9834.0,33.6281,33.7061,33.6086,33.7061,9834.0
2024-01-31 13:20:00,34.57,34.57,34.51,34.54,12550.0,33.7061,33.7061,33.6476,33.6769,12550.0
2024-01-31 13:30:00,34.56,34.56,34.5,34.52,13535.0,33.6964,33.6964,33.6379,33.6574,13535.0
2024-01-31 13:40:00,34.53,34.53,34.48,34.51,7800.0,33.6671,33.6671,33.6184,33.6476,7800.0
2024-01-31 13:50:00,34.52,34.63,34.51,34.62,22096.0,33.6574,33.7646,33.6476,33.7549,22096.0
2024-01-31 14:00:00,34.62,34.7,34.33,34.39,78117.0,33.7549,33.8329,33.4721,33.5306,78117.0
2024-01-31 14:10:00,34.4,34.49,34.35,34.36,20137.0,33.5404,33.6281,33.4916,33.5014,20137.0
2024-01-31 14:20:00,34.36,34.41,34.25,34.31,25583.0,33.5014,33.5501,33.3941,33.4526,25583.0
2024-01-31 14:30:00,34.33,34.69,34.27,34.64,83297.0,33.4721,33.8231,33.4136,33.7744,83297.0
2024-01-31 14:40:00,34.66,34.88,34.62,34.77,50872.0,33.7939,34.0084,33.7549,33.9011,50872.0
2024-01-31 14:50:00,34.76,34.76,34.47,34.47,25266.0,33.8914,33.8914,33.6086,33.6086,25266.0
2024-01-31 15:00:00,34.49,34.53,33.8,34.09,97809.0,33.6281,33.6671,32.9553,33.2381,97809.0
2024-01-31 15:10:00,34.11,34.17,34.03,34.07,29263.0,33.2576,33.3161,33.1796,33.2186,29263.0
2024-01-31 15:20:00,34.08,34.16,34.01,34.03,25080.0,33.2284,33.3064,33.1601,33.1796,25080.0
2024-01-31 15:30:00,34.02,34.04,33.91,33.98,27164.0,33.1699,33.1894,33.0626,33.1309,27164.0
2024-01-31 15:40:00,33.97,34.04,33.9,33.9,61643.0,33.1211,33.1894,33.0528,33.0528,61643.0
2024-01-31 15:50:00,33.9,33.9,33.8,33.82,182133.0,33.0528,33.0528,32.9553,32.9748,182133.0
2024-02-01 09:30:00,34.15,34.56,34.12,34.43,125078.0,33.2966,33.6964,33.2674,33.5696,125078.0
2024-02-01 09:40:00,34.44,34.61,34.44,34.46,72639.0,33.5794,33.7451,33.5794,33.5989,72639.0
2024-02-01 09:50:00,34.44,34.58,34.44,34.56,30071.0,33.5794,33.7159,33.5794,33.6964,30071.0
2024-02-01 10:00:00,34.54,34.55,34.24,34.55,67703.0,33.6769,33.6866,33.3844,33.6866,67703.0
2024-02-01 10:10:00,34.55,34.58,34.45,34.47,34389.0,33.6866,33.7159,33.5891,33.6086,34389.0
2024-02-01 10:20:00,34.45,34.45,34.31,34.31,148989.0,33.5891,33.5891,33.4526,33.4526,148989.0
2024-02-01 10:30:00,34.3,34.38,34.27,34.35,64072.0,33.4429,33.5209,33.4136,33.4916,64072.0
2024-02-01 10:40:00,34.34,34.45,34.34,34.36,51420.0,33.4819,33.5891,33.4819,33.5014,51420.0
2024-02-01 10:50:00,34.36,34.46,34.31,34.4,92006.0,33.5014,33.5989,33.4526,33.5404,92006.0
2024-02-01 11:00:00,34.44,34.58,34.44,34.57,50387.0,33.5794,33.7159,33.5794,33.7061,50387.0
2024-02-01 11:10:00,34.58,34.85,34.58,34.74,93718.0,33.7159,33.9791,33.7159,33.8719,93718.0
2024-02-01 11:20:00,34.73,34.89,34.73,34.84,59596.0,33.8621,34.0181,33.8621,33.9694,59596.0
2024-02-01 11:30:00,34.85,34.98,34.84,34.95,83887.0,33.9791,34.1059,33.9694,34.0766,83887.0
2024-02-01 11:40:00,34.96,35.22,34.96,35.15,73664.0,34.0864,34.3399,34.0864,34.2716,73664.0
2024-02-01 11:50:00,35.15,35.17,34.99,35.0,71009.0,34.2716,34.2911,34.1156,34.1254,71009.0
2024-02-01 12:00:00,35.0,35.13,34.99,35.09,70741.0,34.1254,34.2521,34.1156,34.2131,70741.0
2024-02-01 12:10:00,35.1,35.13,35.02,35.02,41395.0,34.2229,34.2521,34.1449,34.1449,41395.0
2024-02-01 12:20:00,35.03,35.03,34.95,35.02,31991.0,34.1546,34.1546,34.0766,34.1449,31991.0
2024-02-01 12:30:00,35.01,35.07,34.93,34.93,25806.0,34.1351,34.1936,34.0571,34.0571,25806.0
2024-02-01 12:40:00,34.95,34.95,34.73,34.87,48964.0,34.0766,34.0766,33.8621,33.9986,48964.0
2024-02-01 12:50:00,34.88,34.95,34.83,34.87,20038.0,34.0084,34.0766,33.9596,33.9986,20038.0
2024-02-01 13:00:00,34.88,34.92,34.81,34.81,15400.0,34.0084,34.0474,33.9401,33.9401,15400.0
2024-02-01 13:10:00,34.83,34.95,34.83,34.91,22708.0,33.9596,34.0766,33.9596,34.0376,22708.0
2024-02-01 13:20:00,34.92,34.94,34.87,34.89,17236.0,34.0474,34.0669,33.9986,34.0181,17236.0
2024-02-01 13:30:00,34.95,35.08,34.94,35.07,27342.0,34.0766,34.2034,34.0669,34.1936,27342.0
2024-02-01 13:40:00,35.07,35.13,35.06,35.09,23839.0,34.1936,34.2521,34.1839,34.2131,23839.0
2024-02-01 13:50:00,35.08,35.11,35.03,35.06,21057.0,34.2034,34.2326,34.1546,34.1839,21057.0
2024-02-01 14:00:00,35.07,35.12,35.07,35.1,8943.0,34.1936,34.2424,34.1936,34.2229,8943.0
2024-02-01 14:10:00,35.1,35.1,34.99,34.99,21044.0,34.2229,34.2229,34.1156,34.1156,21044.0
2024-02-01 14:20:00,35.01,35.01,34.91,34.92,14719.0,34.1351,34.1351,34.0376,34.0474,14719.0
2024-02-01 14:30:00,34.93,34.96,34.86,34.96,13911.0,34.0571,34.0864,33.9889,34.0864,13911.0
2024-02-01 14:40:00,34.97,35.06,34.97,35.04,29236.0,34.0961,34.1839,34.0961,34.1644,29236.0
2024-02-01 14:50:00,35.04,35.04,34.99,35.03,15179.0,34.1644,34.1644,34.1156,34.1546,15179.0
2024-02-01 15:00:00,35.04,35.08,35.02,35.06,21835.0,34.1644,34.2034,34.1449,34.1839,21835.0
2024-02-01 15:10:00,35.05,35.08,35.02,35.07,12469.0,34.1741,34.2034,34.1449,34.1936,12469.0
2024-02-01 15:20:00,35.06,35.15,35.06,35.15,14306.0,34.1839,34.2716,34.1839,34.2716,14306.0
2024-02-01 15:30:00,35.16,35.19,35.14,35.18,18336.0,34.2814,34.3106,34.2619,34.3009,18336.0
2024-02-01 15:40:00,35.19,35.24,35.19,35.19,22921.0,34.3106,34.3594,34.3106,34.3106,22921.0
2024-02-01 15:50:00,35.19,35.22,35.12,35.2,108755.0,34.3106,34.3399,34.2424,34.3204,108755.0
2024-02-02 09:30:00,34.21,34.21,33.77,33.81,155333.0,33.3551,33.3551,32.9261,32.9651,155333.0
2024-02-02 09:40:00,33.82,34.03,33.62,33.91,60107.0,32.9748,33.1796,32.7798,33.0626,60107.0
2024-02-02 09:50:00,33.9,34.13,33.83,34.1,45107.0,33.0528,33.2771,32.9846,33.2479,45107.0
2024-02-02 10:00:00,34.1,34.1,33.78,33.87,64080.0,33.2479,33.2479,32.9358,33.0236,64080.0
2024-02-02 10:10:00,33.88,33.92,33.77,33.81,33845.0,33.0333,33.0723,32.9261,32.9651,33845.0
2024-02-02 10:20:00,33.82,33.89,33.81,33.88,28839.0,32.9748,33.0431,32.9651,33.0333,28839.0
2024-02-02 10:30:00,33.9,33.96,33.81,33.96,25568.0,33.0528,33.1114,32.9651,33.1114,25568.0
2024-02-02 10:40:00,33.97,34.13,33.97,34.03,29037.0,33.1211,33.2771,33.1211,33.1796,29037.0
2024-02-02 10:50:00,34.04,34.06,33.97,34.03,26986.0,33.1894,33.2089,33.1211,33.1796,26986.0
2024-02-02 11:00:00,34.05,34.06,33.9,33.9,17031.0,33.1991,33.2089,33.0528,33.0528,17031.0
2024-02-02 11:10:00,33.92,33.92,33.76,33.76,24333.0,33.0723,33.0723,32.9163,32.9163,24333.0
2024-02-02 11:20:00,33.75,33.8,33.74,33.74,23164.0,32.9066,32.9553,32.8968,32.8968,23164.0
2024-02-02 11:30:00,33.74,33.76,33.65,33.73,26946.0,32.8968,32.9163,32.8091,32.8871,26946.0
2024-02-02 11:40:00,33.72,33.74,33.67,33.73,52119.0,32.8773,32.8968,32.8286,32.8871,52119.0
2024-02-02 11:50:00,33.74,33.75,33.7,33.73,17726.0,32.8968,32.9066,32.8578,32.8871,17726.0
2024-02-02 12:00:00,33.73,33.79,33.71,33.74,12305.0,32.8871,32.9456,32.8676,32.8968,12305.0
2024-02-02 12:10:00,33.74,33.75,33.68,33.71,20521.0,32.8968,32.9066,32.8383,32.8676,20521.0
2024-02-02 12:20:00,33.72,33.8,33.69,33.79,15131.0,32.8773,32.9553,32.8481,32.9456,15131.0
2024-02-02 12:30:00,33.79,33.85,33.77,33.79,17047.0,32.9456,33.0041,32.9261,32.9456,17047.0
2024-02-02 12:40:00,33.79,33.81,33.68,33.73,30522.0,32.9456,32.9651,32.8383,32.8871,30522.0
2024-02-02 12:50:00,33.72,33.72,33.65,33.7,19672.0,32.8773,32.8773,32.8091,32.8578,19672.0
2024-02-02 13:00:00,33.71,33.74,33.68,33.7,13471.0,32.8676,32.8968,32.8383,32.8578,13471.0
2024-02-02 13:10:00,33.7,33.76,33.69,33.75,16871.0,32.8578,32.9163,32.8481,32.9066,16871.0
2024-02-02 13:20:00,33.75,33.82,33.73,33.75,15646.0,32.9066,32.9748,32.8871,32.9066,15646.0
2024-02-02 13:30:00,33.72,33.81,33.72,33.8,26824.0,32.8773,32.9651,32.8773,32.9553,26824.0
2024-02-02 13:40:00,33.81,33.87,33.79,33.83,23090.0,32.9651,33.0236,32.9456,32.9846,23090.0
2024-02-02 13:50:00,33.84,33.84,33.78,33.79,15627.0,32.9943,32.9943,32.9358,32.9456,15627.0
2024-02-02 14:00:00,33.79,33.83,33.73,33.74,12860.0,32.9456,32.9846,32.8871,32.8968,12860.0
2024-02-02 14:10:00,33.74,33.8,33.73,33.78,12710.0,32.8968,32.9553,32.8871,32.9358,12710.0
2024-02-02 14:20:00,33.8,33.84,33.75,33.84,14094.0,32.9553,32.9943,32.9066,32.9943,14094.0
2024-02-02 14:30:00,33.85,33.89,33.83,33.85,19188.0,33.0041,33.0431,32.9846,33.0041,19188.0
2024-02-02 14:40:00,33.86,33.92,33.84,33.9,19694.0,33.0138,33.0723,32.9943,33.0528,19694.0
2024-02-02 14:50:00,33.91,33.98,33.91,33.98,20174.0,33.0626,33.1309,33.0626,33.1309,20174.0
2024-02-02 15:00:00,33.99,34.03,33.97,34.03,18721.0,33.1406,33.1796,33.1211,33.1796,18721.0
2024-02-02 15:10:00,34.05,34.09,34.03,34.03,21126.0,33.1991,33.2381,33.1796,33.1796,21126.0
2024-02-02 15:20:00,34.02,34.1,34.01,34.1,23495.0,33.1699,33.2479,33.1601,33.2479,23495.0
2024-02-02 15:30:00,34.1,34.11,33.99,34.02,30645.0,33.2479,33.2576,33.1406,33.1699,30645.0
2024-02-02 15:40:00,34.02,34.02,33.97,34.01,30614.0,33.1699,33.1699,33.1211,33.1601,30614.0
2024-02-02 15:50:00,34.01,34.1,33.98,33.98,152608.0,33.1601,33.2479,33.1309,33.1309,152608.0
2024-02-05 09:30:00,33.46,33.57,33.21,33.3,115060.0,32.6238,32.7311,32.3801,32.4678,115060.0
2024-02-05 09:40:00,33.27,33.47,33.19,33.4,40518.0,32.4386,32.6336,32.3606,32.5653,40518.0
2024-02-05 09:50:00,33.41,33.46,33.31,33.45,19587.0,32.5751,32.6238,32.4776,32.6141,19587.0
2024-02-05 10:00:00,33.45,33.45,33.07,33.08,52368.0,32.6141,32.6141,32.2436,32.2533,52368.0
2024-02-05 10:10:00,33.08,33.09,32.98,33.01,25115.0,32.2533,32.2631,32.1558,32.1851,25115.0
2024-02-05 10:20:00,33.02,33.17,32.97,33.11,28974.0,32.1948,32.3411,32.1461,32.2826,28974.0
2024-02-05 10:30:00,33.09,33.22,33.09,33.09,22961.0,32.2631,32.3898,32.2631,32.2631,22961.0
2024-02-05 10:40:00,33.08,33.08,32.98,32.98,13315.0,32.2533,32.2533,32.1558,32.1558,13315.0
2024-02-05 10:50:00,33.0,33.06,32.97,33.04,8586.0,32.1753,32.2338,32.1461,32.2143,8586.0
2024-02-05 11:00:00,33.05,33.09,32.98,33.07,18106.0,32.2241,32.2631,32.1558,32.2436,18106.0
2024-02-05 11:10:00,33.07,33.09,33.02,33.04,15616.0,32.2436,32.2631,32.1948,32.2143,15616.0
2024-02-05 11:20:00,33.03,33.03,32.95,33.01,18799.0,32.2046,32.2046,32.1266,32.1851,18799.0
2024-02-05 11:30:00,33.01,33.11,33.01,33.03,21683.0,32.1851,32.2826,32.1851,32.2046,21683.0
2024-02-05 11:40:00,33.02,33.05,32.99,33.0,24370.0,32.1948,32.2241,32.1656,32.1753,24370.0
2024-02-05 11:50:00,33.01,33.07,32.99,33.07,15173.0,32.1851,32.2436,32.1656,32.2436,15173.0
2024-02-05 12:00:00,33.08,33.1,33.05,33.1,18069.0,32.2533,32.2728,32.2241,32.2728,18069.0
2024-02-05 12:10:00,33.1,33.16,33.09,33.1,21247.0,32.2728,32.3313,32.2631,32.2728,21247.0
2024-02-05 12:20:00,33.08,33.13,33.06,33.13,17187.0,32.2533,32.3021,32.2338,32.3021,17187.0
2024-02-05 12:30:00,33.14,33.15,33.09,33.12,12884.0,32.3118,32.3216,32.2631,32.2923,12884.0
2024-02-05 12:40:00,33.13,33.21,33.13,33.2,7498.0,32.3021,32.3801,32.3021,32.3703,7498.0
2024-02-05 12:50:00,33.21,33.21,33.17,33.19,5801.0,32.3801,32.3801,32.3411,32.3606,5801.0
2024-02-05 13:00:00,33.19,33.21,33.13,33.15,18521.0,32.3606,32.3801,32.3021,32.3216,18521.0
2024-02-05 13:10:00,33.17,33.2,33.16,33.17,11839.0,32.3411,32.3703,32.3313,32.3411,11839.0
2024-02-05 13:20:00,33.19,33.24,33.16,33.21,8178.0,32.3606,32.4093,32.3313,32.3801,8178.0
2024-02-05 13:30:00,33.2,33.27,33.2,33.22,6320.0,32.3703,32.4386,32.3703,32.3898,6320.0
2024-02-05 13:40:00,33.21,33.33,33.21,33.33,10504.0,32.3801,32.4971,32.3801,32.4971,10504.0
2024-02-05 13:50:00,33.34,33.35,33.28,33.28,14848.0,32.5068,32.5166,32.4483,32.4483,14848.0
2024-02-05 14:00:00,33.28,33.3,33.24,33.28,9246.0,32.4483,32.4678,32.4093,32.4483,9246.0
2024-02-05 14:10:00,33.27,33.3,33.27,33.27,7646.0,32.4386,32.4678,32.4386,32.4386,7646.0
2024-02-05 14:20:00,33.26,33.31,33.26,33.29,8844.0,32.4288,32.4776,32.4288,32.4581,8844.0
2024-02-05 14:30:00,33.28,33.37,33.28,33.31,12564.0,32.4483,32.5361,32.4483,32.4776,12564.0
2024-02-05 14:40:00,33.3,33.31,33.27,33.3,7529.0,32.4678,32.4776,32.4386,32.4678,7529.0
2024-02-05 14:50:00,33.3,33.3,33.24,33.25,6169.0,32.4678,32.4678,32.4093,32.4191,6169.0
2024-02-05 15:00:00,33.24,33.25,33.11,33.11,22926.0,32.4093,32.4191,32.2826,32.2826,22926.0
2024-02-05 15:10:00,33.12,33.13,33.08,33.12,14561.0,32.2923,32.3021,32.2533,32.2923,14561.0
2024-02-05 15:20:00,33.13,33.22,33.1,33.22,13729.0,32.3021,32.3898,32.2728,32.3898,13729.0
2024-02-05 15:30:00,33.23,33.27,33.22,33.22,18954.0,32.3996,32.4386,32.3898,32.3898,18954.0
2024-02-05 15:40:00,33.23,33.27,33.18,33.19,107577.0,32.3996,32.4386,32.3508,32.3606,107577.0
2024-02-05 15:50:00,33.2,33.24,33.14,33.15,116551.0,32.3703,32.4093,32.3118,32.3216,116551.0
2024-02-06 09:30:00,33.35,33.42,33.2,33.33,56921.0,32.5166,32.5848,32.3703,32.4971,56921.0
2024-02-06 09:40:00,33.34,33.5,33.3,33.44,26027.0,32.5068,32.6628,32.4678,32.6043,26027.0
2024-02-06 09:50:00,33.44,33.51,33.38,33.42,16367.0,32.6043,32.6726,32.5458,32.5848,16367.0
2024-02-06 10:00:00,33.42,33.46,33.31,33.46,12468.0,32.5848,32.6238,32.4776,32.6238,12468.0
2024-02-06 10:10:00,33.48,33.6,33.46,33.6,29845.0,32.6433,32.7603,32.6238,32.7603,29845.0
2024-02-06 10:20:00,33.61,33.61,33.49,33.5,7855.0,32.7701,32.7701,32.6531,32.6628,7855.0
2024-02-06 10:30:00,33.51,33.55,33.47,33.48,11946.0,32.6726,32.7116,32.6336,32.6433,11946.0
2024-02-06 10:40:00,33.49,33.58,33.45,33.55,16938.0,32.6531,32.7408,32.6141,32.7116,16938.0
2024-02-06 10:50:00,33.57,33.62,33.54,33.57,15610.0,32.7311,32.7798,32.7018,32.7311,15610.0
2024-02-06 11:00:00,33.58,33.59,33.49,33.53,8456.0,32.7408,32.7506,32.6531,32.6921,8456.0
2024-02-06 11:10:00,33.51,33.57,33.51,33.55,8023.0,32.6726,32.7311,32.6726,32.7116,8023.0
2024-02-06 11:20:00,33.56,33.63,33.55,33.59,11804.0,32.7213,32.7896,32.7116,32.7506,11804.0
2024-02-06 11:30:00,33.59,33.61,33.59,33.61,11741.0,32.7506,32.7701,32.7506,32.7701,11741.0
2024-02-06 11:40:00,33.6,33.64,33.58,33.64,7062.0,32.7603,32.7993,32.7408,32.7993,7062.0
2024-02-06 11:50:00,33.6,33.63,33.6,33.6,22865.0,32.7603,32.7896,32.7603,32.7603,22865.0
2024-02-06 12:00:00,33.58,33.63,33.56,33.6,12835.0,32.7408,32.7896,32.7213,32.7603,12835.0
2024-02-06 12:10:00,33.6,33.6,33.55,33.6,4970.0,32.7603,32.7603,32.7116,32.7603,4970.0
2024-02-06 12:20:00,33.6,33.68,33.57,33.66,14329.0,32.7603,32.8383,32.7311,32.8188,14329.0
2024-02-06 12:30:00,33.63,33.66,33.63,33.63,6545.0,32.7896,32.8188,32.7896,32.7896,6545.0
2024-02-06 12:40:00,33.64,33.75,33.64,33.73,12507.0,32.7993,32.9066,32.7993,32.8871,12507.0
2024-02-06 12:50:00,33.73,33.76,33.69,33.69,5065.0,32.8871,32.9163,32.8481,32.8481,5065.0
2024-02-06 13:00:00,33.66,33.73,33.65,33.65,13821.0,32.8188,32.8871,32.8091,32.8091,13821.0
2024-02-06 13:10:00,33.65,33.69,33.64,33.65,5110.0,32.8091,32.8481,32.7993,32.8091,5110.0
2024-02-06 13:20:00,33.65,33.65,33.58,33.62,6969.0,32.8091,32.8091,32.7408,32.7798,6969.0
2024-02-06 13:30:00,33.67,33.67,33.64,33.66,2083.0,32.8286,32.8286,32.7993,32.8188,2083.0
2024-02-06 13:40:00,33.67,33.75,33.64,33.75,8370.0,32.8286,32.9066,32.7993,32.9066,8370.0
2024-02-06 13:50:00,33.75,33.8,33.74,33.78,6527.0,32.9066,32.9553,32.8968,32.9358,6527.0
2024-02-06 14:00:00,33.79,33.79,33.7,33.7,7161.0,32.9456,32.9456,32.8578,32.8578,7161.0
2024-02-06 14:10:00,33.71,33.71,33.65,33.69,8488.0,32.8676,32.8676,32.8091,32.8481,8488.0
2024-02-06 14:20:00,33.7,33.7,33.65,33.68,5967.0,32.8578,32.8578,32.8091,32.8383,5967.0
2024-02-06 14:30:00,33.68,33.71,33.65,33.66,5508.0,32.8383,32.8676,32.8091,32.8188,5508.0
2024-02-06 14:40:00,33.66,33.68,33.65,33.66,9106.0,32.8188,32.8383,32.8091,32.8188,9106.0
2024-02-06 14:50:00,33.68,33.71,33.68,33.7,9849.0,32.8383,32.8676,32.8383,32.8578,9849.0
2024-02-06 15:00:00,33.72,33.75,33.71,33.74,13615.0,32.8773,32.9066,32.8676,32.8968,13615.0
2024-02-06 15:10:00,33.75,33.75,33.67,33.68,4261.0,32.9066,32.9066,32.8286,32.8383,4261.0
2024-02-06 15:20:00,33.69,33.72,33.69,33.71,9609.0,32.8481,32.8773,32.8481,32.8676,9609.0
2024-02-06 15:30:00,33.7,33.71,33.68,33.69,15854.0,32.8578,32.8676,32.8383,32.8481,15854.0
2024-02-06 15:40:00,33.7,33.78,33.7,33.78,31612.0,32.8578,32.9358,32.8578,32.9358,31612.0
2024-02-06 15:50:00,33.77,33.78,33.73,33.75,37333.0,32.9261,32.9358,32.8871,32.9066,37333.0
2024-02-07 09:30:00,33.59,33.67,33.45,33.66,68316.0,32.7506,32.8286,32.6141,32.8188,68316.0
2024-02-07 09:40:00,33.67,33.79,33.61,33.78,27880.0,32.8286,32.9456,32.7701,32.9358,27880.0
2024-02-07 09:50:00,33.77,33.78,33.62,33.67,15763.0,32.9261,32.9358,32.7798,32.8286,15763.0
2024-02-07 10:00:00,33.65,33.66,33.49,33.5,29335.0,32.8091,32.8188,32.6531,32.6628,29335.0
2024-02-07 10:10:00,33.5,33.57,33.41,33.44,13638.0,32.6628,32.7311,32.5751,32.6043,13638.0
2024-02-07 10:20:00,33.46,33.58,33.46,33.55,11199.0,32.6238,32.7408,32.6238,32.7116,11199.0
2024-02-07 10:30:00,33.57,33.6,33.49,33.57,17281.0,32.7311,32.7603,32.6531,32.7311,17281.0
2024-02-07 10:40:00,33.57,33.58,33.54,33.58,3183.0,32.7311,32.7408,32.7018,32.7408,3183.0
2024-02-07 10:50:00,33.55,33.55,33.45,33.45,18463.0,32.7116,32.7116,32.6141,32.6141,18463.0
2024-02-07 11:00:00,33.45,33.48,33.43,33.44,11822.0,32.6141,32.6433,32.5946,32.6043,11822.0
2024-02-07 11:10:00,33.45,33.49,33.43,33.44,8800.0,32.6141,32.6531,32.5946,32.6043,8800.0
2024-02-07 11:20:00,33.42,33.42,33.36,33.36,20300.0,32.5848,32.5848,32.5263,32.5263,20300.0
2024-02-07 11:30:00,33.38,33.38,33.31,33.34,10047.0,32.5458,32.5458,32.4776,32.5068,10047.0
2024-02-07 11:40:00,33.32,33.35,33.29,33.33,8776.0,32.4873,32.5166,32.4581,32.4971,8776.0
2024-02-07 11:50:00,33.34,33.44,33.34,33.38,15637.0,32.5068,32.6043,32.5068,32.5458,15637.0
2024-02-07 12:00:00,33.37,33.37,33.3,33.31,12895.0,32.5361,32.5361,32.4678,32.4776,12895.0
2024-02-07 12:10:00,33.31,33.36,33.27,33.36,14473.0,32.4776,32.5263,32.4386,32.5263,14473.0
2024-02-07 12:20:00,33.36,33.38,33.31,33.32,4085.0,32.5263,32.5458,32.4776,32.4873,4085.0
2024-02-07 12:30:00,33.32,33.39,33.32,33.39,8191.0,32.4873,32.5556,32.4873,32.5556,8191.0
2024-02-07 12:40:00,33.39,33.39,33.36,33.37,4319.0,32.5556,32.5556,32.5263,32.5361,4319.0
2024-02-07 12:50:00,33.37,33.4,33.35,33.36,7388.0,32.5361,32.5653,32.5166,32.5263,7388.0
2024-02-07 13:00:00,33.37,33.47,33.33,33.38,28582.0,32.5361,32.6336,32.4971,32.5458,28582.0
2024-02-07 13:10:00,33.4,33.4,33.36,33.37,5452.0,32.5653,32.5653,32.5263,32.5361,5452.0
2024-02-07 13:20:00,33.39,33.4,33.37,33.38,6270.0,32.5556,32.5653,32.5361,32.5458,6270.0
2024-02-07 13:30:00,33.38,33.4,33.33,33.33,7728.0,32.5458,32.5653,32.4971,32.4971,7728.0
2024-02-07 13:40:00,33.33,33.33,33.28,33.32,5543.0,32.4971,32.4971,32.4483,32.4873,5543.0
2024-02-07 13:50:00,33.33,33.35,33.33,33.35,2875.0,32.4971,32.5166,32.4971,32.5166,2875.0
2024-02-07 14:00:00,33.35,33.35,33.32,33.32,7560.0,32.5166,32.5166,32.4873,32.4873,7560.0
2024-02-07 14:10:00,33.32,33.33,33.28,33.28,7676.0,32.4873,32.4971,32.4483,32.4483,7676.0
2024-02-07 14:20:00,33.28,33.3,33.28,33.3,4006.0,32.4483,32.4678,32.4483,32.4678,4006.0
2024-02-07 14:30:00,33.31,33.32,33.29,33.32,3482.0,32.4776,32.4873,32.4581,32.4873,3482.0
2024-02-07 14:40:00,33.32,33.41,33.32,33.41,6300.0,32.4873,32.5751,32.4873,32.5751,6300.0
2024-02-07 14:50:00,33.41,33.41,33.38,33.4,3162.0,32.5751,32.5751,32.5458,32.5653,3162.0
2024-02-07 15:00:00,33.39,33.39,33.37,33.38,5858.0,32.5556,32.5556,32.5361,32.5458,5858.0
2024-02-07 15:10:00,33.38,33.39,33.34,33.38,9681.0,32.5458,32.5556,32.5068,32.5458,9681.0
2024-02-07 15:20:00,33.38,33.42,33.38,33.4,11723.0,32.5458,32.5848,32.5458,32.5653,11723.0
2024-02-07 15:30:00,33.4,33.4,33.37,33.38,22871.0,32.5653,32.5653,32.5361,32.5458,22871.0
2024-02-07 15:40:00,33.38,33.38,33.32,33.32,25021.0,32.5458,32.5458,32.4873,32.4873,25021.0
2024-02-07 15:50:00,33.31,33.33,33.3,33.3,84311.0,32.4776,32.4971,32.4678,32.4678,84311.0
2024-02-08 09:30:00,33.21,33.39,33.19,33.21,69454.0,32.3801,32.5556,32.3606,32.3801,69454.0
2024-02-08 09:40:00,33.2,33.23,33.09,33.18,47784.0,32.3703,32.3996,32.2631,32.3508,47784.0
2024-02-08 09:50:00,33.19,33.25,33.09,33.22,19253.0,32.3606,32.4191,32.2631,32.3898,19253.0
2024-02-08 10:00:00,33.23,33.27,33.15,33.21,20082.0,32.3996,32.4386,32.3216,32.3801,20082.0
2024-02-08 10:10:00,33.22,33.22,33.13,33.22,10758.0,32.3898,32.3898,32.3021,32.3898,10758.0
2024-02-08 10:20:00,33.21,33.22,33.14,33.19,6605.0,32.3801,32.3898,32.3118,32.3606,6605.0
2024-02-08 10:30:00,33.21,33.26,33.2,33.22,8400.0,32.3801,32.4288,32.3703,32.3898,8400.0
2024-02-08 10:40:00,33.21,33.24,33.17,33.21,13793.0,32.3801,32.4093,32.3411,32.3801,13793.0
2024-02-08 10:50:00,33.2,33.27,33.19,33.25,15672.0,32.3703,32.4386,32.3606,32.4191,15672.0
2024-02-08 11:00:00,33.26,33.26,33.19,33.2,8000.0,32.4288,32.4288,32.3606,32.3703,8000.0
2024-02-08 11:10:00,33.2,33.23,33.19,33.19,14932.0,32.3703,32.3996,32.3606,32.3606,14932.0
2024-02-08 11:20:00,33.19,33.2,33.11,33.12,11083.0,32.3606,32.3703,32.2826,32.2923,11083.0
2024-02-08 11:30:00,33.12,33.16,33.08,33.16,18787.0,32.2923,32.3313,32.2533,32.3313,18787.0
2024-02-08 11:40:00,33.16,33.16,33.11,33.11,13261.0,32.3313,32.3313,32.2826,32.2826,13261.0
2024-02-08 11:50:00,33.12,33.19,33.11,33.19,11892.0,32.2923,32.3606,32.2826,32.3606,11892.0
2024-02-08 12:00:00,33.19,33.2,33.12,33.12,10657.0,32.3606,32.3703,32.2923,32.2923,10657.0
2024-02-08 12:10:00,33.11,33.16,33.11,33.15,17742.0,32.2826,32.3313,32.2826,32.3216,17742.0
2024-02-08 12:20:00,33.15,33.15,33.09,33.11,13083.0,32.3216,32.3216,32.2631,32.2826,13083.0
2024-02-08 12:30:00,33.1,33.14,33.09,33.14,13657.0,32.2728,32.3118,32.2631,32.3118,13657.0
2024-02-08 12:40:00,33.15,33.18,33.14,33.16,5770.0,32.3216,32.3508,32.3118,32.3313,5770.0
2024-02-08 12:50:00,33.16,33.17,33.12,33.13,5031.0,32.3313,32.3411,32.2923,32.3021,5031.0
2024-02-08 13:00:00,33.12,33.35,33.12,33.23,37178.0,32.2923,32.5166,32.2923,32.3996,37178.0
2024-02-08 13:10:00,33.23,33.27,33.23,33.24,4429.0,32.3996,32.4386,32.3996,32.4093,4429.0
2024-02-08 13:20:00,33.24,33.26,33.19,33.23,4345.0,32.4093,32.4288,32.3606,32.3996,4345.0
2024-02-08 13:30:00,33.21,33.23,33.2,33.2,6913.0,32.3801,32.3996,32.3703,32.3703,6913.0
2024-02-08 13:40:00,33.2,33.2,33.18,33.2,4741.0,32.3703,32.3703,32.3508,32.3703,4741.0
2024-02-08 13:50:00,33.2,33.2,33.18,33.2,6062.0,32.3703,32.3703,32.3508,32.3703,6062.0
2024-02-08 14:00:00,33.21,33.22,33.19,33.21,9784.0,32.3801,32.3898,32.3606,32.3801,9784.0
2024-02-08 14:10:00,33.22,33.28,33.22,33.27,10233.0,32.3898,32.4483,32.3898,32.4386,10233.0
2024-02-08 14:20:00,33.26,33.27,33.26,33.26,3535.0,32.4288,32.4386,32.4288,32.4288,3535.0
2024-02-08 14:30:00,33.26,33.28,33.21,33.21,5300.0,32.4288,32.4483,32.3801,32.3801,5300.0
2024-02-08 14:40:00,33.21,33.25,33.2,33.23,3900.0,32.3801,32.4191,32.3703,32.3996,3900.0
2024-02-08 14:50:00,33.23,33.24,33.22,33.22,7100.0,32.3996,32.4093,32.3898,32.3898,7100.0
2024-02-08 15:00:00,33.24,33.25,33.19,33.19,7184.0,32.4093,32.4191,32.3606,32.3606,7184.0
2024-02-08 15:10:00,33.2,33.22,33.19,33.2,13391.0,32.3703,32.3898,32.3606,32.3703,13391.0
2024-02-08 15:20:00,33.19,33.2,33.17,33.18,7957.0,32.3606,32.3703,32.3411,32.3508,7957.0
2024-02-08 15:30:00,33.18,33.2,33.16,33.17,14406.0,32.3508,32.3703,32.3313,32.3411,14406.0
2024-02-08 15:40:00,33.16,33.18,33.16,33.16,21373.0,32.3313,32.3508,32.3313,32.3313,21373.0
2024-02-08 15:50:00,33.16,33.17,33.12,33.13,74743.0,32.3313,32.3411,32.2923,32.3021,74743.0
2024-02-09 09:30:00,33.02,33.1,32.84,32.88,74262.0,32.1948,32.2728,32.0193,32.0583,74262.0
2024-02-09 09:40:00,32.89,32.98,32.83,32.86,31058.0,32.0681,32.1558,32.0096,32.0388,31058.0
2024-02-09 09:50:00,32.86,32.9,32.82,32.89,12802.0,32.0388,32.0778,31.9998,32.0681,12802.0
2024-02-09 10:00:00,32.86,32.95,32.82,32.95,19281.0,32.0388,32.1266,31.9998,32.1266,19281.0
2024-02-09 10:10:00,32.93,32.93,32.74,32.75,13124.0,32.1071,32.1071,31.9218,31.9316,13124.0
2024-02-09 10:20:00,32.73,32.73,32.61,32.67,34643.0,31.9121,31.9121,31.7951,31.8536,34643.0
2024-02-09 10:30:00,32.66,32.69,32.6,32.69,29211.0,31.8438,31.8731,31.7853,31.8731,29211.0
2024-02-09 10:40:00,32.7,32.7,32.56,32.63,23112.0,31.8828,31.8828,31.7463,31.8146,23112.0
2024-02-09 10:50:00,32.64,32.66,32.62,32.64,17188.0,31.8243,31.8438,31.8048,31.8243,17188.0
2024-02-09 11:00:00,32.63,32.65,32.58,32.64,24029.0,31.8146,31.8341,31.7658,31.8243,24029.0
2024-02-09 11:10:00,32.65,32.7,32.62,32.7,13179.0,31.8341,31.8828,31.8048,31.8828,13179.0
2024-02-09 11:20:00,32.7,32.71,32.64,32.69,20305.0,31.8828,31.8926,31.8243,31.8731,20305.0
2024-02-09 11:30:00,32.68,32.69,32.64,32.64,16904.0,31.8633,31.8731,31.8243,31.8243,16904.0
2024-02-09 11:40:00,32.65,32.67,32.63,32.66,11587.0,31.8341,31.8536,31.8146,31.8438,11587.0
2024-02-09 11:50:00,32.65,32.67,32.61,32.67,11599.0,31.8341,31.8536,31.7951,31.8536,11599.0
2024-02-09 12:00:00,32.68,32.69,32.66,32.68,13418.0,31.8633,31.8731,31.8438,31.8633,13418.0
2024-02-09 12:10:00,32.68,32.73,32.68,32.68,15188.0,31.8633,31.9121,31.8633,31.8633,15188.0
2024-02-09 12:20:00,32.67,32.71,32.62,32.69,14947.0,31.8536,31.8926,31.8048,31.8731,14947.0
2024-02-09 12:30:00,32.68,32.73,32.68,32.68,12568.0,31.8633,31.9121,31.8633,31.8633,12568.0
2024-02-09 12:40:00,32.71,32.72,32.66,32.68,20788.0,31.8926,31.9023,31.8438,31.8633,20788.0
2024-02-09 12:50:00,32.68,32.73,32.66,32.72,12930.0,31.8633,31.9121,31.8438,31.9023,12930.0
2024-02-09 13:00:00,32.73,32.82,32.72,32.79,21729.0,31.9121,31.9998,31.9023,31.9706,21729.0
2024-02-09 13:10:00,32.79,32.8,32.75,32.76,4300.0,31.9706,31.9803,31.9316,31.9413,4300.0
2024-02-09 13:20:00,32.77,32.81,32.77,32.81,7109.0,31.9511,31.9901,31.9511,31.9901,7109.0
2024-02-09 13:30:00,32.81,32.84,32.81,32.82,2516.0,31.9901,32.0193,31.9901,31.9998,2516.0
2024-02-09 13:40:00,32.82,32.82,32.78,32.81,6400.0,31.9998,31.9998,31.9608,31.9901,6400.0
2024-02-09 13:50:00,32.81,32.86,32.81,32.83,5390.0,31.9901,32.0388,31.9901,32.0096,5390.0
2024-02-09 14:00:00,32.84,32.92,32.84,32.91,6963.0,32.0193,32.0973,32.0193,32.0876,6963.0
2024-02-09 14:10:00,32.9,33.0,32.9,32.93,11592.0,32.0778,32.1753,32.0778,32.1071,11592.0
2024-02-09 14:20:00,32.91,32.92,32.89,32.9,5316.0,32.0876,32.0973,32.0681,32.0778,5316.0
2024-02-09 14:30:00,32.89,32.89,32.88,32.89,8768.0,32.0681,32.0681,32.0583,32.0681,8768.0
2024-02-09 14:40:00,32.88,32.89,32.82,32.83,15084.0,32.0583,32.0681,31.9998,32.0096,15084.0
2024-02-09 14:50:00,32.83,32.84,32.78,32.79,20196.0,32.0096,32.0193,31.9608,31.9706,20196.0
2024-02-09 15:00:00,32.78,32.8,32.75,32.78,12647.0,31.9608,31.9803,31.9316,31.9608,12647.0
2024-02-09 15:10:00,32.8,32.84,32.8,32.82,15837.0,31.9803,32.0193,31.9803,31.9998,15837.0
2024-02-09 15:20:00,32.82,32.85,32.81,32.84,6811.0,31.9998,32.0291,31.9901,32.0193,6811.0
2024-02-09 15:30:00,32.84,32.84,32.8,32.81,18463.0,32.0193,32.0193,31.9803,31.9901,18463.0
2024-02-09 15:40:00,32.81,32.82,32.76,32.77,25595.0,31.9901,31.9998,31.9413,31.9511,25595.0
2024-02-09 15:50:00,32.77,32.8,32.74,32.8,60946.0,31.9511,31.9803,31.9218,31.9803,60946.0
2024-02-12 09:30:00,32.68,32.94,32.64,32.94,59841.0,31.8633,32.1168,31.8243,32.1168,59841.0
2024-02-12 09:40:00,32.94,33.08,32.92,33.0,44042.0,32.1168,32.2533,32.0973,32.1753,44042.0
2024-02-12 09:50:00,32.99,33.11,32.98,33.01,20718.0,32.1656,32.2826,32.1558,32.1851,20718.0
2024-02-12 10:00:00,33.02,33.07,32.96,33.03,25513.0,32.1948,32.2436,32.1363,32.2046,25513.0
2024-02-12 10:10:00,33.0,33.06,32.94,33.06,9016.0,32.1753,32.2338,32.1168,32.2338,9016.0
2024-02-12 10:20:00,33.07,33.16,33.06,33.09,26137.0,32.2436,32.3313,32.2338,32.2631,26137.0
2024-02-12 10:30:00,33.09,33.11,33.01,33.01,13325.0,32.2631,32.2826,32.1851,32.1851,13325.0
2024-02-12 10:40:00,33.04,33.09,33.0,33.09,7027.0,32.2143,32.2631,32.1753,32.2631,7027.0
2024-02-12 10:50:00,33.09,33.09,32.98,33.03,13733.0,32.2631,32.2631,32.1558,32.2046,13733.0
2024-02-12 11:00:00,33.03,33.09,33.02,33.09,10432.0,32.2046,32.2631,32.1948,32.2631,10432.0
2024-02-12 11:10:00,33.1,33.13,33.05,33.13,36127.0,32.2728,32.3021,32.2241,32.3021,36127.0
2024-02-12 11:20:00,33.13,33.15,33.11,33.15,17323.0,32.3021,32.3216,32.2826,32.3216,17323.0
2024-02-12 11:30:00,33.15,33.2,33.15,33.2,20747.0,32.3216,32.3703,32.3216,32.3703,20747.0
2024-02-12 11:40:00,33.2,33.2,33.15,33.18,11796.0,32.3703,32.3703,32.3216,32.3508,11796.0
2024-02-12 11:50:00,33.18,33.22,33.17,33.22,22044.0,32.3508,32.3898,32.3411,32.3898,22044.0
2024-02-12 12:00:00,33.23,33.27,33.2,33.26,30664.0,32.3996,32.4386,32.3703,32.4288,30664.0
2024-02-12 12:10:00,33.24,33.25,33.23,33.23,15879.0,32.4093,32.4191,32.3996,32.3996,15879.0
2024-02-12 12:20:00,33.23,33.32,33.22,33.32,20842.0,32.3996,32.4873,32.3898,32.4873,20842.0
2024-02-12 12:30:00,33.32,33.37,33.29,33.29,16496.0,32.4873,32.5361,32.4581,32.4581,16496.0
2024-02-12 12:40:00,33.29,33.32,33.27,33.31,6545.0,32.4581,32.4873,32.4386,32.4776,6545.0
2024-02-12 12:50:00,33.31,33.36,33.31,33.33,13776.0,32.4776,32.5263,32.4776,32.4971,13776.0
2024-02-12 13:00:00,33.34,33.35,33.31,33.34,6202.0,32.5068,32.5166,32.4776,32.5068,6202.0
2024-02-12 13:10:00,33.33,33.38,33.31,33.38,4900.0,32.4971,32.5458,32.4776,32.5458,4900.0
2024-02-12 13:20:00,33.38,33.39,33.33,33.34,11298.0,32.5458,32.5556,32.4971,32.5068,11298.0
2024-02-12 13:30:00,33.34,33.39,33.33,33.39,24062.0,32.5068,32.5556,32.4971,32.5556,24062.0
2024-02-12 13:40:00,33.37,33.39,33.35,33.37,17256.0,32.5361,32.5556,32.5166,32.5361,17256.0
2024-02-12 13:50:00,33.37,33.38,33.35,33.38,10137.0,32.5361,32.5458,32.5166,32.5458,10137.0
2024-02-12 14:00:00,33.38,33.39,33.35,33.36,6677.0,32.5458,32.5556,32.5166,32.5263,6677.0
2024-02-12 14:10:00,33.36,33.36,33.26,33.26,15510.0,32.5263,32.5263,32.4288,32.4288,15510.0
2024-02-12 14:20:00,33.24,33.26,33.21,33.24,16749.0,32.4093,32.4288,32.3801,32.4093,16749.0
2024-02-12 14:30:00,33.25,33.27,33.21,33.21,18282.0,32.4191,32.4386,32.3801,32.3801,18282.0
2024-02-12 14:40:00,33.23,33.3,33.23,33.28,9654.0,32.3996,32.4678,32.3996,32.4483,9654.0
2024-02-12 14:50:00,33.28,33.3,33.25,33.3,24735.0,32.4483,32.4678,32.4191,32.4678,24735.0
2024-02-12 15:00:00,33.3,33.33,33.29,33.31,3645.0,32.4678,32.4971,32.4581,32.4776,3645.0
2024-02-12 15:10:00,33.31,33.35,33.3,33.35,7076.0,32.4776,32.5166,32.4678,32.5166,7076.0
2024-02-12 15:20:00,33.34,33.34,33.28,33.29,8916.0,32.5068,32.5068,32.4483,32.4581,8916.0
2024-02-12 15:30:00,33.29,33.34,33.29,33.34,16054.0,32.4581,32.5068,32.4581,32.5068,16054.0
2024-02-12 15:40:00,33.34,33.35,33.31,33.33,33868.0,32.5068,32.5166,32.4776,32.4971,33868.0
2024-02-12 15:50:00,33.34,33.34,33.23,33.24,123814.0,32.5068,32.5068,32.3996,32.4093,123814.0
2024-02-13 09:30:00,32.34,32.35,31.74,31.81,286156.0,31.5318,31.5416,30.9468,31.0151,286156.0
2024-02-13 09:40:00,31.81,31.89,31.68,31.7,84439.0,31.0151,31.0931,30.8883,30.9078,84439.0
2024-02-13 09:50:00,31.7,31.7,31.48,31.61,108735.0,30.9078,30.9078,30.6933,30.8201,108735.0
2024-02-13 10:00:00,31.63,31.64,31.4,31.42,93161.0,30.8396,30.8493,30.6153,30.6348,93161.0
2024-02-13 10:10:00,31.43,31.46,31.34,31.43,79306.0,30.6446,30.6738,30.5568,30.6446,79306.0
2024-02-13 10:20:00,31.44,31.57,31.41,31.49,58815.0,30.6543,30.7811,30.6251,30.7031,58815.0
2024-02-13 10:30:00,31.47,31.5,31.35,31.39,91501.0,30.6836,30.7128,30.5666,30.6056,91501.0
2024-02-13 10:40:00,31.39,31.45,31.32,31.39,52233.0,30.6056,30.6641,30.5373,30.6056,52233.0
2024-02-13 10:50:00,31.39,31.39,31.32,31.34,23740.0,30.6056,30.6056,30.5373,30.5568,23740.0
2024-02-13 11:00:00,31.34,31.51,31.33,31.51,38807.0,30.5568,30.7226,30.5471,30.7226,38807.0
2024-02-13 11:10:00,31.51,31.51,31.34,31.38,75492.0,30.7226,30.7226,30.5568,30.5958,75492.0
2024-02-13 11:20:00,31.38,31.41,31.3,31.31,50915.0,30.5958,30.6251,30.5178,30.5276,50915.0
2024-02-13 11:30:00,31.32,31.43,31.29,31.41,44449.0,30.5373,30.6446,30.5081,30.6251,44449.0
2024-02-13 11:40:00,31.42,31.42,31.27,31.29,28632.0,30.6348,30.6348,30.4886,30.5081,28632.0
2024-02-13 11:50:00,31.29,31.29,31.26,31.28,29906.0,30.5081,30.5081,30.4788,30.4983,29906.0
2024-02-13 12:00:00,31.28,31.29,31.2,31.21,38118.0,30.4983,30.5081,30.4203,30.4301,38118.0
2024-02-13 12:10:00,31.22,31.28,31.21,31.21,44594.0,30.4398,30.4983,30.4301,30.4301,44594.0
2024-02-13 12:20:00,31.2,31.2,31.12,31.14,26882.0,30.4203,30.4203,30.3423,30.3618,26882.0
2024-02-13 12:30:00,31.14,31.19,31.14,31.19,22815.0,30.3618,30.4106,30.3618,30.4106,22815.0
2024-02-13 12:40:00,31.19,31.19,31.16,31.17,22618.0,30.4106,30.4106,30.3813,30.3911,22618.0
2024-02-13 12:50:00,31.17,31.17,31.14,31.15,23105.0,30.3911,30.3911,30.3618,30.3716,23105.0
2024-02-13 13:00:00,31.16,31.24,31.14,31.18,36498.0,30.3813,30.4593,30.3618,30.4008,36498.0
2024-02-13 13:10:00,31.18,31.2,31.12,31.19,39196.0,30.4008,30.4203,30.3423,30.4106,39196.0
2024-02-13 13:20:00,31.18,31.18,31.1,31.12,33497.0,30.4008,30.4008,30.3228,30.3423,33497.0
2024-02-13 13:30:00,31.12,31.14,31.09,31.1,24995.0,30.3423,30.3618,30.3131,30.3228,24995.0
2024-02-13 13:40:00,31.1,31.1,31.07,31.09,20930.0,30.3228,30.3228,30.2936,30.3131,20930.0
2024-02-13 13:50:00,31.08,31.09,31.05,31.08,25099.0,30.3033,30.3131,30.2741,30.3033,25099.0
2024-02-13 14:00:00,31.08,31.08,31.03,31.03,24729.0,30.3033,30.3033,30.2546,30.2546,24729.0
2024-02-13 14:10:00,31.04,31.05,31.02,31.05,26015.0,30.2643,30.2741,30.2448,30.2741,26015.0
2024-02-13 14:20:00,31.04,31.08,31.02,31.02,30679.0,30.2643,30.3033,30.2448,30.2448,30679.0
2024-02-13 14:30:00,31.02,31.05,31.01,31.05,21693.0,30.2448,30.2741,30.2351,30.2741,21693.0
2024-02-13 14:40:00,31.05,31.05,30.95,30.95,29667.0,30.2741,30.2741,30.1766,30.1766,29667.0
2024-02-13 14:50:00,30.95,30.98,30.9,30.92,52072.0,30.1766,30.2058,30.1278,30.1473,52072.0
2024-02-13 15:00:00,30.92,30.95,30.89,30.91,33224.0,30.1473,30.1766,30.1181,30.1376,33224.0
2024-02-13 15:10:00,30.91,30.99,30.89,30.98,45692.0,30.1376,30.2156,30.1181,30.2058,45692.0
2024-02-13 15:20:00,30.98,31.0,30.93,30.98,28410.0,30.2058,30.2253,30.1571,30.2058,28410.0
2024-02-13 15:30:00,30.99,31.05,30.99,31.04,59412.0,30.2156,30.2741,30.2156,30.2643,59412.0
2024-02-13 15:40:00,31.03,31.13,31.03,31.11,92293.0,30.2546,30.3521,30.2546,30.3326,92293.0
2024-02-13 15:50:00,31.12,31.18,31.11,31.13,233788.0,30.3423,30.4008,30.3326,30.3521,233788.0
2024-02-14 09:30:00,31.3,31.37,31.18,31.33,136692.0,30.5178,30.5861,30.4008,30.5471,136692.0
2024-02-14 09:40:00,31.34,31.35,31.16,31.2,51013.0,30.5568,30.5666,30.3813,30.4203,51013.0
2024-02-14 09:50:00,31.2,31.27,31.15,31.18,55056.0,30.4203,30.4886,30.3716,30.4008,55056.0
2024-02-14 10:00:00,31.17,31.27,31.08,31.19,45556.0,30.3911,30.4886,30.3033,30.4106,45556.0
2024-02-14 10:10:00,31.19,31.28,31.16,31.28,25610.0,30.4106,30.4983,30.3813,30.4983,25610.0
2024-02-14 10:20:00,31.28,31.38,31.28,31.29,20234.0,30.4983,30.5958,30.4983,30.5081,20234.0
2024-02-14 10:30:00,31.27,31.28,31.18,31.18,30128.0,30.4886,30.4983,30.4008,30.4008,30128.0
2024-02-14 10:40:00,31.16,31.25,31.14,31.25,20672.0,30.3813,30.4691,30.3618,30.4691,20672.0
2024-02-14 10:50:00,31.26,31.36,31.23,31.36,22415.0,30.4788,30.5763,30.4496,30.5763,22415.0
2024-02-14 11:00:00,31.36,31.53,31.32,31.53,27896.0,30.5763,30.7421,30.5373,30.7421,27896.0
2024-02-14 11:10:00,31.52,31.54,31.42,31.42,17584.0,30.7323,30.7518,30.6348,30.6348,17584.0
2024-02-14 11:20:00,31.41,31.57,31.4,31.56,36739.0,30.6251,30.7811,30.6153,30.7713,36739.0
2024-02-14 11:30:00,31.57,31.61,31.52,31.53,15186.0,30.7811,30.8201,30.7323,30.7421,15186.0
2024-02-14 11:40:00,31.53,31.55,31.46,31.49,15707.0,30.7421,30.7616,30.6738,30.7031,15707.0
2024-02-14 11:50:00,31.49,31.55,31.48,31.5,13879.0,30.7031,30.7616,30.6933,30.7128,13879.0
2024-02-14 12:00:00,31.49,31.49,31.38,31.42,25118.0,30.7031,30.7031,30.5958,30.6348,25118.0
2024-02-14 12:10:00,31.43,31.53,31.43,31.52,15502.0,30.6446,30.7421,30.6446,30.7323,15502.0
2024-02-14 12:20:00,31.51,31.52,31.47,31.51,5981.0,30.7226,30.7323,30.6836,30.7226,5981.0
2024-02-14 12:30:00,31.49,31.5,31.45,31.49,6823.0,30.7031,30.7128,30.6641,30.7031,6823.0
2024-02-14 12:40:00,31.49,31.5,31.46,31.5,11176.0,30.7031,30.7128,30.6738,30.7128,11176.0
2024-02-14 12:50:00,31.51,31.54,31.48,31.48,12323.0,30.7226,30.7518,30.6933,30.6933,12323.0
2024-02-14 13:00:00,31.49,31.55,31.46,31.46,9549.0,30.7031,30.7616,30.6738,30.6738,9549.0
2024-02-14 13:10:00,31.45,31.49,31.43,31.47,7780.0,30.6641,30.7031,30.6446,30.6836,7780.0
2024-02-14 13:20:00,31.47,31.48,31.43,31.44,10837.0,30.6836,30.6933,30.6446,30.6543,10837.0
2024-02-14 13:30:00,31.45,31.47,31.45,31.45,3707.0,30.6641,30.6836,30.6641,30.6641,3707.0
2024-02-14 13:40:00,31.46,31.46,31.37,31.38,8980.0,30.6738,30.6738,30.5861,30.5958,8980.0
2024-02-14 13:50:00,31.38,31.38,31.35,31.38,13550.0,30.5958,30.5958,30.5666,30.5958,13550.0
2024-02-14 14:00:00,31.38,31.39,31.34,31.34,14480.0,30.5958,30.6056,30.5568,30.5568,14480.0
2024-02-14 14:10:00,31.32,31.4,31.31,31.38,19110.0,30.5373,30.6153,30.5276,30.5958,19110.0
2024-02-14 14:20:00,31.38,31.4,31.36,31.39,8185.0,30.5958,30.6153,30.5763,30.6056,8185.0
2024-02-14 14:30:00,31.39,31.42,31.39,31.41,4787.0,30.6056,30.6348,30.6056,30.6251,4787.0
2024-02-14 14:40:00,31.4,31.4,31.36,31.38,4409.0,30.6153,30.6153,30.5763,30.5958,4409.0
2024-02-14 14:50:00,31.39,31.43,31.39,31.42,20555.0,30.6056,30.6446,30.6056,30.6348,20555.0
2024-02-14 15:00:00,31.43,31.43,31.41,31.41,20284.0,30.6446,30.6446,30.6251,30.6251,20284.0
2024-02-14 15:10:00,31.41,31.47,31.41,31.43,37841.0,30.6251,30.6836,30.6251,30.6446,37841.0
2024-02-14 15:20:00,31.42,31.47,31.41,31.45,26256.0,30.6348,30.6836,30.6251,30.6641,26256.0
2024-02-14 15:30:00,31.45,31.48,31.4,31.48,43786.0,30.6641,30.6933,30.6153,30.6933,43786.0
2024-02-14 15:40:00,31.48,31.52,31.46,31.52,47447.0,30.6933,30.7323,30.6738,30.7323,47447.0
2024-02-14 15:50:00,31.53,31.55,31.5,31.51,170750.0,30.7421,30.7616,30.7128,30.7226,170750.0
2024-02-15 09:30:00,31.91,32.47,31.87,32.37,212741.0,31.1126,31.6586,31.0736,31.5611,212741.0
2024-02-15 09:40:00,32.37,32.62,32.37,32.51,89946.0,31.5611,31.8048,31.5611,31.6976,89946.0
2024-02-15 09:50:00,32.5,32.69,32.48,32.63,36393.0,31.6878,31.8731,31.6683,31.8146,36393.0
2024-02-15 10:00:00,32.63,32.72,32.49,32.62,38603.0,31.8146,31.9023,31.6781,31.8048,38603.0
2024-02-15 10:10:00,32.63,32.75,32.63,32.65,46842.0,31.8146,31.9316,31.8146,31.8341,46842.0
2024-02-15 10:20:00,32.65,32.76,32.62,32.72,18220.0,31.8341,31.9413,31.8048,31.9023,18220.0
2024-02-15 10:30:00,32.72,32.73,32.48,32.51,33095.0,31.9023,31.9121,31.6683,31.6976,33095.0
2024-02-15 10:40:00,32.5,32.51,32.33,32.34,25045.0,31.6878,31.6976,31.5221,31.5318,25045.0
2024-02-15 10:50:00,32.32,32.34,32.22,32.32,33662.0,31.5123,31.5318,31.4148,31.5123,33662.0
2024-02-15 11:00:00,32.32,32.35,32.31,32.31,18775.0,31.5123,31.5416,31.5026,31.5026,18775.0
2024-02-15 11:10:00,32.3,32.35,32.24,32.25,15526.0,31.4928,31.5416,31.4343,31.4441,15526.0
2024-02-15 11:20:00,32.25,32.28,32.2,32.2,28488.0,31.4441,31.4733,31.3953,31.3953,28488.0
2024-02-15 11:30:00,32.19,32.28,32.19,32.28,32030.0,31.3856,31.4733,31.3856,31.4733,32030.0
2024-02-15 11:40:00,32.28,32.34,32.26,32.29,21084.0,31.4733,31.5318,31.4538,31.4831,21084.0
2024-02-15 11:50:00,32.31,32.34,32.24,32.34,20749.0,31.5026,31.5318,31.4343,31.5318,20749.0
2024-02-15 12:00:00,32.35,32.4,32.34,32.35,68785.0,31.5416,31.5903,31.5318,31.5416,68785.0
2024-02-15 12:10:00,32.35,32.41,32.33,32.41,36098.0,31.5416,31.6001,31.5221,31.6001,36098.0
2024-02-15 12:20:00,32.4,32.41,32.31,32.35,45933.0,31.5903,31.6001,31.5026,31.5416,45933.0
2024-02-15 12:30:00,32.35,32.37,32.33,32.36,33974.0,31.5416,31.5611,31.5221,31.5513,33974.0
2024-02-15 12:40:00,32.36,32.36,32.32,32.32,68664.0,31.5513,31.5513,31.5123,31.5123,68664.0
2024-02-15 12:50:00,32.32,32.36,32.31,32.36,48387.0,31.5123,31.5513,31.5026,31.5513,48387.0
2024-02-15 13:00:00,32.35,32.4,32.34,32.4,35293.0,31.5416,31.5903,31.5318,31.5903,35293.0
2024-02-15 13:10:00,32.41,32.46,32.38,32.41,9618.0,31.6001,31.6488,31.5708,31.6001,9618.0
2024-02-15 13:20:00,32.42,32.48,32.42,32.45,7108.0,31.6098,31.6683,31.6098,31.6391,7108.0
2024-02-15 13:30:00,32.44,32.45,32.43,32.44,15636.0,31.6293,31.6391,31.6196,31.6293,15636.0
2024-02-15 13:40:00,32.45,32.46,32.39,32.44,24825.0,31.6391,31.6488,31.5806,31.6293,24825.0
2024-02-15 13:50:00,32.44,32.45,32.38,32.43,9726.0,31.6293,31.6391,31.5708,31.6196,9726.0
2024-02-15 14:00:00,32.44,32.54,32.44,32.54,13882.0,31.6293,31.7268,31.6293,31.7268,13882.0
2024-02-15 14:10:00,32.54,32.54,32.48,32.51,7308.0,31.7268,31.7268,31.6683,31.6976,7308.0
2024-02-15 14:20:00,32.52,32.52,32.45,32.47,6240.0,31.7073,31.7073,31.6391,31.6586,6240.0
2024-02-15 14:30:00,32.47,32.52,32.45,32.45,10636.0,31.6586,31.7073,31.6391,31.6391,10636.0
2024-02-15 14:40:00,32.45,32.52,32.42,32.5,18020.0,31.6391,31.7073,31.6098,31.6878,18020.0
2024-02-15 14:50:00,32.51,32.52,32.45,32.45,12870.0,31.6976,31.7073,31.6391,31.6391,12870.0
2024-02-15 15:00:00,32.44,32.44,32.37,32.38,19555.0,31.6293,31.6293,31.5611,31.5708,19555.0
2024-02-15 15:10:00,32.39,32.45,32.39,32.45,12056.0,31.5806,31.6391,31.5806,31.6391,12056.0
2024-02-15 15:20:00,32.44,32.46,32.41,32.43,10796.0,31.6293,31.6488,31.6001,31.6196,10796.0
2024-02-15 15:30:00,32.44,32.47,32.41,32.41,12340.0,31.6293,31.6586,31.6001,31.6001,12340.0
2024-02-15 15:40:00,32.42,32.44,32.4,32.4,16879.0,31.6098,31.6293,31.5903,31.5903,16879.0
2024-02-15 15:50:00,32.4,32.45,32.4,32.41,77785.0,31.5903,31.6391,31.5903,31.6001,77785.0
2024-02-16 09:30:00,32.12,32.28,32.03,32.25,161612.0,31.3173,31.4733,31.2296,31.4441,161612.0
2024-02-16 09:40:00,32.25,32.35,32.16,32.2,45709.0,31.4441,31.5416,31.3563,31.3953,45709.0
2024-02-16 09:50:00,32.21,32.3,32.12,32.29,38264.0,31.4051,31.4928,31.3173,31.4831,38264.0
2024-02-16 10:00:00,32.29,32.43,32.12,32.43,45473.0,31.4831,31.6196,31.3173,31.6196,45473.0
2024-02-16 10:10:00,32.42,32.59,32.41,32.51,29710.0,31.6098,31.7756,31.6001,31.6976,29710.0
2024-02-16 10:20:00,32.51,32.54,32.44,32.5,18183.0,31.6976,31.7268,31.6293,31.6878,18183.0
2024-02-16 10:30:00,32.49,32.58,32.43,32.51,37854.0,31.6781,31.7658,31.6196,31.6976,37854.0
2024-02-16 10:40:00,32.52,32.64,32.5,32.5,32366.0,31.7073,31.8243,31.6878,31.6878,32366.0
2024-02-16 10:50:00,32.49,32.57,32.45,32.45,18904.0,31.6781,31.7561,31.6391,31.6391,18904.0
2024-02-16 11:00:00,32.46,32.51,32.44,32.51,31711.0,31.6488,31.6976,31.6293,31.6976,31711.0
2024-02-16 11:10:00,32.52,32.57,32.51,32.53,18390.0,31.7073,31.7561,31.6976,31.7171,18390.0
2024-02-16 11:20:00,32.55,32.57,32.44,32.44,10690.0,31.7366,31.7561,31.6293,31.6293,10690.0
2024-02-16 11:30:00,32.44,32.47,32.38,32.46,14961.0,31.6293,31.6586,31.5708,31.6488,14961.0
2024-02-16 11:40:00,32.47,32.49,32.42,32.42,11269.0,31.6586,31.6781,31.6098,31.6098,11269.0
2024-02-16 11:50:00,32.43,32.47,32.42,32.44,14138.0,31.6196,31.6586,31.6098,31.6293,14138.0
2024-02-16 12:00:00,32.43,32.45,32.36,32.4,17079.0,31.6196,31.6391,31.5513,31.5903,17079.0
2024-02-16 12:10:00,32.39,32.46,32.38,32.46,6535.0,31.5806,31.6488,31.5708,31.6488,6535.0
2024-02-16 12:20:00,32.46,32.51,32.46,32.5,13554.0,31.6488,31.6976,31.6488,31.6878,13554.0
2024-02-16 12:30:00,32.5,32.5,32.44,32.49,20778.0,31.6878,31.6878,31.6293,31.6781,20778.0
2024-02-16 12:40:00,32.5,32.56,32.47,32.56,18484.0,31.6878,31.7463,31.6586,31.7463,18484.0
2024-02-16 12:50:00,32.56,32.6,32.56,32.57,15720.0,31.7463,31.7853,31.7463,31.7561,15720.0
2024-02-16 13:00:00,32.57,32.58,32.53,32.57,18810.0,31.7561,31.7658,31.7171,31.7561,18810.0
2024-02-16 13:10:00,32.56,32.56,32.51,32.54,14260.0,31.7463,31.7463,31.6976,31.7268,14260.0
2024-02-16 13:20:00,32.54,32.55,32.51,32.53,16684.0,31.7268,31.7366,31.6976,31.7171,16684.0
2024-02-16 13:30:00,32.53,32.55,32.53,32.55,5937.0,31.7171,31.7366,31.7171,31.7366,5937.0
2024-02-16 13:40:00,32.55,32.6,32.54,32.6,11292.0,31.7366,31.7853,31.7268,31.7853,11292.0
2024-02-16 13:50:00,32.6,32.61,32.59,32.6,5734.0,31.7853,31.7951,31.7756,31.7853,5734.0
2024-02-16 14:00:00,32.61,32.67,32.61,32.66,16128.0,31.7951,31.8536,31.7951,31.8438,16128.0
2024-02-16 14:10:00,32.66,32.73,32.66,32.72,18093.0,31.8438,31.9121,31.8438,31.9023,18093.0
2024-02-16 14:20:00,32.72,32.72,32.7,32.7,14113.0,31.9023,31.9023,31.8828,31.8828,14113.0
2024-02-16 14:30:00,32.69,32.69,32.56,32.57,11172.0,31.8731,31.8731,31.7463,31.7561,11172.0
2024-02-16 14:40:00,32.57,32.57,32.47,32.49,22471.0,31.7561,31.7561,31.6586,31.6781,22471.0
2024-02-16 14:50:00,32.48,32.56,32.48,32.55,9590.0,31.6683,31.7463,31.6683,31.7366,9590.0
2024-02-16 15:00:00,32.53,32.53,32.49,32.49,16607.0,31.7171,31.7171,31.6781,31.6781,16607.0
2024-02-16 15:10:00,32.48,32.49,32.44,32.49,11872.0,31.6683,31.6781,31.6293,31.6781,11872.0
2024-02-16 15:20:00,32.5,32.53,32.49,32.53,13203.0,31.6878,31.7171,31.6781,31.7171,13203.0
2024-02-16 15:30:00,32.52,32.54,32.5,32.51,16834.0,31.7073,31.7268,31.6878,31.6976,16834.0
2024-02-16 15:40:00,32.51,32.51,32.42,32.42,23446.0,31.6976,31.6976,31.6098,31.6098,23446.0
2024-02-16 15:50:00,32.44,32.46,32.4,32.44,67478.0,31.6293,31.6488,31.5903,31.6293,67478.0
2024-02-20 09:30:00,32.66,32.68,32.49,32.57,122449.0,31.8438,31.8633,31.6781,31.7561,122449.0
2024-02-20 09:40:00,32.57,32.6,32.4,32.45,60888.0,31.7561,31.7853,31.5903,31.6391,60888.0
2024-02-20 09:50:00,32.46,32.52,32.42,32.49,36714.0,31.6488,31.7073,31.6098,31.6781,36714.0
2024-02-20 10:00:00,32.52,32.53,32.37,32.39,24048.0,31.7073,31.7171,31.5611,31.5806,24048.0
2024-02-20 10:10:00,32.41,32.42,32.36,32.36,17507.0,31.6001,31.6098,31.5513,31.5513,17507.0
2024-02-20 10:20:00,32.39,32.46,32.38,32.4,10147.0,31.5806,31.6488,31.5708,31.5903,10147.0
2024-02-20 10:30:00,32.4,32.45,32.29,32.32,23528.0,31.5903,31.6391,31.4831,31.5123,23528.0
2024-02-20 10:40:00,32.32,32.33,32.25,32.3,23525.0,31.5123,31.5221,31.4441,31.4928,23525.0
2024-02-20 10:50:00,32.32,32.33,32.29,32.3,13522.0,31.5123,31.5221,31.4831,31.4928,13522.0
2024-02-20 11:00:00,32.29,32.3,32.23,32.25,15683.0,31.4831,31.4928,31.4246,31.4441,15683.0
2024-02-20 11:10:00,32.25,32.34,32.25,32.34,9783.0,31.4441,31.5318,31.4441,31.5318,9783.0
2024-02-20 11:20:00,32.33,32.34,32.29,32.33,20604.0,31.5221,31.5318,31.4831,31.5221,20604.0
2024-02-20 11:30:00,32.33,32.36,32.29,32.31,7884.0,31.5221,31.5513,31.4831,31.5026,7884.0
2024-02-20 11:40:00,32.3,32.3,32.21,32.24,10932.0,31.4928,31.4928,31.4051,31.4343,10932.0
2024-02-20 11:50:00,32.25,32.26,32.2,32.2,3688.0,31.4441,31.4538,31.3953,31.3953,3688.0
2024-02-20 12:00:00,32.2,32.2,32.15,32.18,17269.0,31.3953,31.3953,31.3466,31.3758,17269.0
2024-02-20 12:10:00,32.19,32.22,32.18,32.2,6898.0,31.3856,31.4148,31.3758,31.3953,6898.0
2024-02-20 12:20:00,32.22,32.24,32.21,32.24,8746.0,31.4148,31.4343,31.4051,31.4343,8746.0
2024-02-20 12:30:00,32.23,32.3,32.23,32.26,6596.0,31.4246,31.4928,31.4246,31.4538,6596.0
2024-02-20 12:40:00,32.27,32.3,32.26,32.3,6208.0,31.4636,31.4928,31.4538,31.4928,6208.0
2024-02-20 12:50:00,32.32,32.39,32.32,32.39,12778.0,31.5123,31.5806,31.5123,31.5806,12778.0
2024-02-20 13:00:00,32.4,32.4,32.37,32.39,9976.0,31.5903,31.5903,31.5611,31.5806,9976.0
2024-02-20 13:10:00,32.39,32.41,32.36,32.38,3309.0,31.5806,31.6001,31.5513,31.5708,3309.0
2024-02-20 13:20:00,32.39,32.39,32.36,32.39,11589.0,31.5806,31.5806,31.5513,31.5806,11589.0
2024-02-20 13:30:00,32.39,32.39,32.32,32.32,7132.0,31.5806,31.5806,31.5123,31.5123,7132.0
2024-02-20 13:40:00,32.33,32.37,32.33,32.37,14607.0,31.5221,31.5611,31.5221,31.5611,14607.0
2024-02-20 13:50:00,32.38,32.38,32.33,32.36,16464.0,31.5708,31.5708,31.5221,31.5513,16464.0
2024-02-20 14:00:00,32.35,32.35,32.33,32.33,8014.0,31.5416,31.5416,31.5221,31.5221,8014.0
2024-02-20 14:10:00,32.33,32.39,32.3,32.39,9093.0,31.5221,31.5806,31.4928,31.5806,9093.0
2024-02-20 14:20:00,32.39,32.4,32.37,32.39,4718.0,31.5806,31.5903,31.5611,31.5806,4718.0
2024-02-20 14:30:00,32.38,32.38,32.35,32.35,12555.0,31.5708,31.5708,31.5416,31.5416,12555.0
2024-02-20 14:40:00,32.35,32.36,32.35,32.36,4586.0,31.5416,31.5513,31.5416,31.5513,4586.0
2024-02-20 14:50:00,32.37,32.38,32.34,32.36,13988.0,31.5611,31.5708,31.5318,31.5513,13988.0
2024-02-20 15:00:00,32.36,32.36,32.32,32.33,4257.0,31.5513,31.5513,31.5123,31.5221,4257.0
2024-02-20 15:10:00,32.34,32.37,32.31,32.32,6487.0,31.5318,31.5611,31.5026,31.5123,6487.0
2024-02-20 15:20:00,32.32,32.34,32.3,32.34,6628.0,31.5123,31.5318,31.4928,31.5318,6628.0
2024-02-20 15:30:00,32.35,32.36,32.3,32.3,14575.0,31.5416,31.5513,31.4928,31.4928,14575.0
2024-02-20 15:40:00,32.3,32.38,32.27,32.38,28313.0,31.4928,31.5708,31.4636,31.5708,28313.0
2024-02-20 15:50:00,32.39,32.42,32.36,32.42,56313.0,31.5806,31.6098,31.5513,31.6098,56313.0
2024-02-21 09:30:00,32.38,32.38,31.89,32.13,118384.0,31.5708,31.5708,31.0931,31.3271,118384.0
2024-02-21 09:40:00,32.14,32.15,32.05,32.08,21210.0,31.3368,31.3466,31.2491,31.2783,21210.0
2024-02-21 09:50:00,32.08,32.15,32.07,32.14,16957.0,31.2783,31.3466,31.2686,31.3368,16957.0
2024-02-21 10:00:00,32.14,32.14,31.96,32.05,33534.0,31.3368,31.3368,31.1613,31.2491,33534.0
2024-02-21 10:10:00,32.06,32.13,32.04,32.11,13271.0,31.2588,31.3271,31.2393,31.3076,13271.0
2024-02-21 10:20:00,32.11,32.12,31.99,32.01,20899.0,31.3076,31.3173,31.1906,31.2101,20899.0
2024-02-21 10:30:00,32.01,32.02,31.95,31.98,11025.0,31.2101,31.2198,31.1516,31.1808,11025.0
2024-02-21 10:40:00,31.96,31.98,31.89,31.91,15767.0,31.1613,31.1808,31.0931,31.1126,15767.0
2024-02-21 10:50:00,31.92,31.95,31.83,31.83,43243.0,31.1223,31.1516,31.0346,31.0346,43243.0
2024-02-21 11:00:00,31.82,31.88,31.8,31.87,31594.0,31.0248,31.0833,31.0053,31.0736,31594.0
2024-02-21 11:10:00,31.87,31.93,31.84,31.93,20662.0,31.0736,31.1321,31.0443,31.1321,20662.0
2024-02-21 11:20:00,31.94,32.01,31.94,31.99,21483.0,31.1418,31.2101,31.1418,31.1906,21483.0
2024-02-21 11:30:00,31.97,32.02,31.96,32.02,22028.0,31.1711,31.2198,31.1613,31.2198,22028.0
2024-02-21 11:40:00,32.02,32.09,32.0,32.04,15902.0,31.2198,31.2881,31.2003,31.2393,15902.0
2024-02-21 11:50:00,32.05,32.07,31.99,32.01,8899.0,31.2491,31.2686,31.1906,31.2101,8899.0
2024-02-21 12:00:00,32.0,32.01,31.96,31.96,9999.0,31.2003,31.2101,31.1613,31.1613,9999.0
2024-02-21 12:10:00,31.95,31.95,31.9,31.95,8442.0,31.1516,31.1516,31.1028,31.1516,8442.0
2024-02-21 12:20:00,31.95,31.96,31.9,31.93,7555.0,31.1516,31.1613,31.1028,31.1321,7555.0
2024-02-21 12:30:00,31.93,31.94,31.89,31.91,9051.0,31.1321,31.1418,31.0931,31.1126,9051.0
2024-02-21 12:40:00,31.91,31.99,31.91,31.98,7570.0,31.1126,31.1906,31.1126,31.1808,7570.0
2024-02-21 12:50:00,31.98,31.99,31.95,31.96,8919.0,31.1808,31.1906,31.1516,31.1613,8919.0
2024-02-21 13:00:00,31.97,31.97,31.85,31.9,21481.0,31.1711,31.1711,31.0541,31.1028,21481.0
2024-02-21 13:10:00,31.9,31.95,31.89,31.91,11230.0,31.1028,31.1516,31.0931,31.1126,11230.0
2024-02-21 13:20:00,31.91,31.94,31.89,31.91,10799.0,31.1126,31.1418,31.0931,31.1126,10799.0
2024-02-21 13:30:00,31.91,31.95,31.9,31.92,5105.0,31.1126,31.1516,31.1028,31.1223,5105.0
2024-02-21 13:40:00,31.92,31.94,31.92,31.94,6951.0,31.1223,31.1418,31.1223,31.1418,6951.0
2024-02-21 13:50:00,31.95,31.99,31.91,31.98,11496.0,31.1516,31.1906,31.1126,31.1808,11496.0
2024-02-21 14:00:00,31.96,32.07,31.91,31.97,22774.0,31.1613,31.2686,31.1126,31.1711,22774.0
2024-02-21 14:10:00,31.99,32.08,31.98,32.04,26280.0,31.1906,31.2783,31.1808,31.2393,26280.0
2024-02-21 14:20:00,32.04,32.1,32.0,32.07,8981.0,31.2393,31.2978,31.2003,31.2686,8981.0
2024-02-21 14:30:00,32.07,32.14,32.07,32.13,7722.0,31.2686,31.3368,31.2686,31.3271,7722.0
2024-02-21 14:40:00,32.12,32.14,32.12,32.13,13501.0,31.3173,31.3368,31.3173,31.3271,13501.0
2024-02-21 14:50:00,32.13,32.16,32.12,32.15,8655.0,31.3271,31.3563,31.3173,31.3466,8655.0
2024-02-21 15:00:00,32.15,32.17,32.14,32.15,16040.0,31.3466,31.3661,31.3368,31.3466,16040.0
2024-02-21 15:10:00,32.15,32.15,32.04,32.05,11074.0,31.3466,31.3466,31.2393,31.2491,11074.0
2024-02-21 15:20:00,32.03,32.09,32.01,32.08,8322.0,31.2296,31.2881,31.2101,31.2783,8322.0
2024-02-21 15:30:00,32.09,32.16,32.09,32.16,18518.0,31.2881,31.3563,31.2881,31.3563,18518.0
2024-02-21 15:40:00,32.16,32.17,32.11,32.12,16204.0,31.3563,31.3661,31.3076,31.3173,16204.0
2024-02-21 15:50:00,32.12,32.25,32.11,32.23,196052.0,31.3173,31.4441,31.3076,31.4246,196052.0
2024-02-22 09:30:00,32.24,32.27,31.85,32.13,131270.0,31.4343,31.4636,31.0541,31.3271,131270.0
2024-02-22 09:40:00,32.13,32.16,31.92,32.03,68751.0,31.3271,31.3563,31.1223,31.2296,68751.0
2024-02-22 09:50:00,32.02,32.08,31.93,31.99,36510.0,31.2198,31.2783,31.1321,31.1906,36510.0
2024-02-22 10:00:00,32.01,32.01,31.82,31.84,37282.0,31.2101,31.2101,31.0248,31.0443,37282.0
2024-02-22 10:10:00,31.82,31.87,31.75,31.78,40150.0,31.0248,31.0736,30.9566,30.9858,40150.0
2024-02-22 10:20:00,31.77,31.9,31.77,31.86,35832.0,30.9761,31.1028,30.9761,31.0638,35832.0
2024-02-22 10:30:00,31.86,31.93,31.84,31.91,20602.0,31.0638,31.1321,31.0443,31.1126,20602.0
2024-02-22 10:40:00,31.92,31.94,31.86,31.86,20626.0,31.1223,31.1418,31.0638,31.0638,20626.0
2024-02-22 10:50:00,31.86,31.87,31.81,31.84,17956.0,31.0638,31.0736,31.0151,31.0443,17956.0
2024-02-22 11:00:00,31.84,31.88,31.78,31.8,24876.0,31.0443,31.0833,30.9858,31.0053,24876.0
2024-02-22 11:10:00,31.78,31.8,31.73,31.73,18375.0,30.9858,31.0053,30.9371,30.9371,18375.0
2024-02-22 11:20:00,31.73,31.76,31.71,31.73,33743.0,30.9371,30.9663,30.9176,30.9371,33743.0
2024-02-22 11:30:00,31.73,31.73,31.68,31.69,17642.0,30.9371,30.9371,30.8883,30.8981,17642.0
2024-02-22 11:40:00,31.69,31.73,31.65,31.73,22446.0,30.8981,30.9371,30.8591,30.9371,22446.0
2024-02-22 11:50:00,31.73,31.79,31.73,31.78,18174.0,30.9371,30.9956,30.9371,30.9858,18174.0
2024-02-22 12:00:00,31.79,31.9,31.79,31.89,37024.0,30.9956,31.1028,30.9956,31.0931,37024.0
2024-02-22 12:10:00,31.9,31.93,31.89,31.92,16540.0,31.1028,31.1321,31.0931,31.1223,16540.0
2024-02-22 12:20:00,31.91,31.92,31.86,31.88,18294.0,31.1126,31.1223,31.0638,31.0833,18294.0
2024-02-22 12:30:00,31.89,31.93,31.88,31.89,15217.0,31.0931,31.1321,31.0833,31.0931,15217.0
2024-02-22 12:40:00,31.89,31.93,31.88,31.93,7360.0,31.0931,31.1321,31.0833,31.1321,7360.0
2024-02-22 12:50:00,31.9,31.93,31.89,31.91,13961.0,31.1028,31.1321,31.0931,31.1126,13961.0
2024-02-22 13:00:00,31.9,31.9,31.8,31.8,7901.0,31.1028,31.1028,31.0053,31.0053,7901.0
2024-02-22 13:10:00,31.79,31.79,31.71,31.74,20380.0,30.9956,30.9956,30.9176,30.9468,20380.0
2024-02-22 13:20:00,31.73,31.8,31.71,31.74,28960.0,30.9371,31.0053,30.9176,30.9468,28960.0
2024-02-22 13:30:00,31.75,31.8,31.74,31.8,18341.0,30.9566,31.0053,30.9468,31.0053,18341.0
2024-02-22 13:40:00,31.8,31.83,31.77,31.77,15083.0,31.0053,31.0346,30.9761,30.9761,15083.0
2024-02-22 13:50:00,31.77,31.78,31.76,31.76,10871.0,30.9761,30.9858,30.9663,30.9663,10871.0
2024-02-22 14:00:00,31.77,31.79,31.71,31.77,24563.0,30.9761,30.9956,30.9176,30.9761,24563.0
2024-02-22 14:10:00,31.75,31.79,31.73,31.79,11810.0,30.9566,30.9956,30.9371,30.9956,11810.0
2024-02-22 14:20:00,31.79,31.8,31.77,31.78,7174.0,30.9956,31.0053,30.9761,30.9858,7174.0
2024-02-22 14:30:00,31.78,31.79,31.7,31.72,15036.0,30.9858,30.9956,30.9078,30.9273,15036.0
2024-02-22 14:40:00,31.72,31.77,31.72,31.76,8446.0,30.9273,30.9761,30.9273,30.9663,8446.0
2024-02-22 14:50:00,31.76,31.79,31.74,31.79,22588.0,30.9663,30.9956,30.9468,30.9956,22588.0
2024-02-22 15:00:00,31.78,31.8,31.76,31.8,26579.0,30.9858,31.0053,30.9663,31.0053,26579.0
2024-02-22 15:10:00,31.8,31.8,31.77,31.79,6461.0,31.0053,31.0053,30.9761,30.9956,6461.0
2024-02-22 15:20:00,31.79,31.84,31.76,31.83,19842.0,30.9956,31.0443,30.9663,31.0346,19842.0
2024-02-22 15:30:00,31.83,31.84,31.77,31.82,13401.0,31.0346,31.0443,30.9761,31.0248,13401.0
2024-02-22 15:40:00,31.82,31.84,31.74,31.76,63362.0,31.0248,31.0443,30.9468,30.9663,63362.0
2024-02-22 15:50:00,31.77,31.8,31.73,31.78,213223.0,30.9761,31.0053,30.9371,30.9858,213223.0
2024-02-23 09:30:00,31.82,31.9,31.46,31.5,122942.0,31.0248,31.1028,30.6738,30.7128,122942.0
2024-02-23 09:40:00,31.5,31.56,31.39,31.55,47510.0,30.7128,30.7713,30.6056,30.7616,47510.0
2024-02-23 09:50:00,31.53,31.67,31.44,31.61,52627.0,30.7421,30.8786,30.6543,30.8201,52627.0
2024-02-23 10:00:00,31.62,31.68,31.5,31.68,19362.0,30.8298,30.8883,30.7128,30.8883,19362.0
2024-02-23 10:10:00,31.69,31.71,31.59,31.69,29746.0,30.8981,30.9176,30.8006,30.8981,29746.0
2024-02-23 10:20:00,31.67,31.72,31.63,31.67,19071.0,30.8786,30.9273,30.8396,30.8786,19071.0
2024-02-23 10:30:00,31.69,31.7,31.66,31.69,14824.0,30.8981,30.9078,30.8688,30.8981,14824.0
2024-02-23 10:40:00,31.68,31.7,31.64,31.67,16915.0,30.8883,30.9078,30.8493,30.8786,16915.0
2024-02-23 10:50:00,31.67,31.84,31.67,31.8,31744.0,30.8786,31.0443,30.8786,31.0053,31744.0
2024-02-23 11:00:00,31.81,31.93,31.81,31.93,34775.0,31.0151,31.1321,31.0151,31.1321,34775.0
2024-02-23 11:10:00,31.92,32.02,31.91,31.99,43348.0,31.1223,31.2198,31.1126,31.1906,43348.0
2024-02-23 11:20:00,31.98,31.99,31.91,31.92,61272.0,31.1808,31.1906,31.1126,31.1223,61272.0
2024-02-23 11:30:00,31.93,32.11,31.93,32.11,33592.0,31.1321,31.3076,31.1321,31.3076,33592.0
2024-02-23 11:40:00,32.12,32.13,32.03,32.06,43621.0,31.3173,31.3271,31.2296,31.2588,43621.0
2024-02-23 11:50:00,32.05,32.11,32.03,32.06,21567.0,31.2491,31.3076,31.2296,31.2588,21567.0
2024-02-23 12:00:00,32.08,32.13,32.07,32.07,15173.0,31.2783,31.3271,31.2686,31.2686,15173.0
2024-02-23 12:10:00,32.06,32.1,32.06,32.07,16425.0,31.2588,31.2978,31.2588,31.2686,16425.0
2024-02-23 12:20:00,32.07,32.11,32.07,32.08,16165.0,31.2686,31.3076,31.2686,31.2783,16165.0
2024-02-23 12:30:00,32.09,32.12,32.07,32.09,18749.0,31.2881,31.3173,31.2686,31.2881,18749.0
2024-02-23 12:40:00,32.09,32.13,32.08,32.09,9293.0,31.2881,31.3271,31.2783,31.2881,9293.0
2024-02-23 12:50:00,32.08,32.12,32.07,32.12,8448.0,31.2783,31.3173,31.2686,31.3173,8448.0
2024-02-23 13:00:00,32.13,32.15,32.12,32.15,14762.0,31.3271,31.3466,31.3173,31.3466,14762.0
2024-02-23 13:10:00,32.15,32.16,32.13,32.13,9293.0,31.3466,31.3563,31.3271,31.3271,9293.0
2024-02-23 13:20:00,32.13,32.16,32.13,32.16,5935.0,31.3271,31.3563,31.3271,31.3563,5935.0
2024-02-23 13:30:00,32.15,32.22,32.13,32.22,22143.0,31.3466,31.4148,31.3271,31.4148,22143.0
2024-02-23 13:40:00,32.23,32.32,32.22,32.32,31919.0,31.4246,31.5123,31.4148,31.5123,31919.0
2024-02-23 13:50:00,32.33,32.4,32.32,32.32,51774.0,31.5221,31.5903,31.5123,31.5123,51774.0
2024-02-23 14:00:00,32.32,32.32,32.24,32.25,23099.0,31.5123,31.5123,31.4343,31.4441,23099.0
2024-02-23 14:10:00,32.25,32.37,32.25,32.37,40343.0,31.4441,31.5611,31.4441,31.5611,40343.0
2024-02-23 14:20:00,32.37,32.4,32.32,32.33,28066.0,31.5611,31.5903,31.5123,31.5221,28066.0
2024-02-23 14:30:00,32.32,32.36,32.26,32.26,15648.0,31.5123,31.5513,31.4538,31.4538,15648.0
2024-02-23 14:40:00,32.25,32.32,32.25,32.29,20244.0,31.4441,31.5123,31.4441,31.4831,20244.0
2024-02-23 14:50:00,32.3,32.37,32.3,32.36,20640.0,31.4928,31.5611,31.4928,31.5513,20640.0
2024-02-23 15:00:00,32.36,32.41,32.35,32.36,64278.0,31.5513,31.6001,31.5416,31.5513,64278.0
2024-02-23 15:10:00,32.37,32.4,32.37,32.37,18350.0,31.5611,31.5903,31.5611,31.5611,18350.0
2024-02-23 15:20:00,32.36,32.39,32.35,32.38,48407.0,31.5513,31.5806,31.5416,31.5708,48407.0
2024-02-23 15:30:00,32.38,32.38,32.32,32.32,21643.0,31.5708,31.5708,31.5123,31.5123,21643.0
2024-02-23 15:40:00,32.33,32.37,32.33,32.34,24437.0,31.5221,31.5611,31.5221,31.5318,24437.0
2024-02-23 15:50:00,32.35,32.36,32.3,32.31,92065.0,31.5416,31.5513,31.4928,31.5026,92065.0
2024-02-26 09:30:00,31.97,31.99,31.59,31.72,144251.0,31.1711,31.1906,30.8006,30.9273,144251.0
2024-02-26 09:40:00,31.7,31.83,31.65,31.79,53272.0,30.9078,31.0346,30.8591,30.9956,53272.0
2024-02-26 09:50:00,31.8,31.84,31.76,31.83,20048.0,31.0053,31.0443,30.9663,31.0346,20048.0
2024-02-26 10:00:00,31.84,31.9,31.79,31.8,27984.0,31.0443,31.1028,30.9956,31.0053,27984.0
2024-02-26 10:10:00,31.81,31.86,31.7,31.73,15827.0,31.0151,31.0638,30.9078,30.9371,15827.0
2024-02-26 10:20:00,31.73,31.78,31.73,31.77,21608.0,30.9371,30.9858,30.9371,30.9761,21608.0
2024-02-26 10:30:00,31.78,31.78,31.72,31.75,15989.0,30.9858,30.9858,30.9273,30.9566,15989.0
2024-02-26 10:40:00,31.74,31.8,31.74,31.8,13024.0,30.9468,31.0053,30.9468,31.0053,13024.0
2024-02-26 10:50:00,31.8,31.88,31.8,31.84,16916.0,31.0053,31.0833,31.0053,31.0443,16916.0
2024-02-26 11:00:00,31.86,31.87,31.78,31.78,12178.0,31.0638,31.0736,30.9858,30.9858,12178.0
2024-02-26 11:10:00,31.76,31.79,31.75,31.75,19241.0,30.9663,30.9956,30.9566,30.9566,19241.0
2024-02-26 11:20:00,31.75,31.76,31.72,31.75,10044.0,30.9566,30.9663,30.9273,30.9566,10044.0
2024-02-26 11:30:00,31.75,31.75,31.72,31.73,17467.0,30.9566,30.9566,30.9273,30.9371,17467.0
2024-02-26 11:40:00,31.73,31.74,31.68,31.74,14480.0,30.9371,30.9468,30.8883,30.9468,14480.0
2024-02-26 11:50:00,31.74,31.76,31.72,31.72,9149.0,30.9468,30.9663,30.9273,30.9273,9149.0
2024-02-26 12:00:00,31.72,31.75,31.68,31.68,16151.0,30.9273,30.9566,30.8883,30.8883,16151.0
2024-02-26 12:10:00,31.68,31.7,31.67,31.68,13018.0,30.8883,30.9078,30.8786,30.8883,13018.0
2024-02-26 12:20:00,31.67,31.71,31.67,31.71,11591.0,30.8786,30.9176,30.8786,30.9176,11591.0
2024-02-26 12:30:00,31.71,31.71,31.65,31.66,14306.0,30.9176,30.9176,30.8591,30.8688,14306.0
2024-02-26 12:40:00,31.67,31.71,31.67,31.67,10521.0,30.8786,30.9176,30.8786,30.8786,10521.0
2024-02-26 12:50:00,31.68,31.75,31.67,31.75,10945.0,30.8883,30.9566,30.8786,30.9566,10945.0
2024-02-26 13:00:00,31.77,31.78,31.73,31.73,20447.0,30.9761,30.9858,30.9371,30.9371,20447.0
2024-02-26 13:10:00,31.73,31.79,31.73,31.73,9132.0,30.9371,30.9956,30.9371,30.9371,9132.0
2024-02-26 13:20:00,31.73,31.76,31.73,31.73,10737.0,30.9371,30.9663,30.9371,30.9371,10737.0
2024-02-26 13:30:00,31.74,31.74,31.7,31.73,12740.0,30.9468,30.9468,30.9078,30.9371,12740.0
2024-02-26 13:40:00,31.72,31.76,31.71,31.72,12433.0,30.9273,30.9663,30.9176,30.9273,12433.0
2024-02-26 13:50:00,31.73,31.78,31.73,31.76,13667.0,30.9371,30.9858,30.9371,30.9663,13667.0
2024-02-26 14:00:00,31.76,31.8,31.76,31.79,14287.0,30.9663,31.0053,30.9663,30.9956,14287.0
2024-02-26 14:10:00,31.79,31.8,31.74,31.75,12742.0,30.9956,31.0053,30.9468,30.9566,12742.0
2024-02-26 14:20:00,31.75,31.77,31.73,31.74,8598.0,30.9566,30.9761,30.9371,30.9468,8598.0
2024-02-26 14:30:00,31.75,31.75,31.7,31.74,11732.0,30.9566,30.9566,30.9078,30.9468,11732.0
2024-02-26 14:40:00,31.74,31.75,31.72,31.72,9779.0,30.9468,30.9566,30.9273,30.9273,9779.0
2024-02-26 14:50:00,31.72,31.77,31.72,31.75,23395.0,30.9273,30.9761,30.9273,30.9566,23395.0
2024-02-26 15:00:00,31.76,31.82,31.76,31.82,25289.0,30.9663,31.0248,30.9663,31.0248,25289.0
2024-02-26 15:10:00,31.83,31.89,31.83,31.85,22802.0,31.0346,31.0931,31.0346,31.0541,22802.0
2024-02-26 15:20:00,31.86,31.95,31.86,31.94,38803.0,31.0638,31.1516,31.0638,31.1418,38803.0
2024-02-26 15:30:00,31.94,31.95,31.89,31.9,25407.0,31.1418,31.1516,31.0931,31.1028,25407.0
2024-02-26 15:40:00,31.9,31.96,31.9,31.96,54542.0,31.1028,31.1613,31.1028,31.1613,54542.0
2024-02-26 15:50:00,31.97,31.97,31.91,31.93,189502.0,31.1711,31.1711,31.1126,31.1321,189502.0
2024-02-27 09:30:00,31.92,32.0,31.73,31.88,88371.0,31.1223,31.2003,30.9371,31.0833,88371.0
2024-02-27 09:40:00,31.87,31.92,31.8,31.89,73772.0,31.0736,31.1223,31.0053,31.0931,73772.0
2024-02-27 09:50:00,31.9,31.93,31.85,31.87,39835.0,31.1028,31.1321,31.0541,31.0736,39835.0
2024-02-27 10:00:00,31.9,31.99,31.77,31.78,52557.0,31.1028,31.1906,30.9761,30.9858,52557.0
2024-02-27 10:10:00,31.77,31.78,31.7,31.77,40900.0,30.9761,30.9858,30.9078,30.9761,40900.0
2024-02-27 10:20:00,31.76,31.82,31.76,31.81,23749.0,30.9663,31.0248,30.9663,31.0151,23749.0
2024-02-27 10:30:00,31.79,31.81,31.75,31.78,20669.0,30.9956,31.0151,30.9566,30.9858,20669.0
2024-02-27 10:40:00,31.79,31.85,31.73,31.82,17774.0,30.9956,31.0541,30.9371,31.0248,17774.0
2024-02-27 10:50:00,31.83,31.89,31.8,31.8,19827.0,31.0346,31.0931,31.0053,31.0053,19827.0
2024-02-27 11:00:00,31.8,31.84,31.78,31.78,14122.0,31.0053,31.0443,30.9858,30.9858,14122.0
2024-02-27 11:10:00,31.76,31.76,31.71,31.75,6117.0,30.9663,30.9663,30.9176,30.9566,6117.0
2024-02-27 11:20:00,31.76,31.8,31.75,31.79,21265.0,30.9663,31.0053,30.9566,30.9956,21265.0
2024-02-27 11:30:00,31.77,31.77,31.71,31.74,22201.0,30.9761,30.9761,30.9176,30.9468,22201.0
2024-02-27 11:40:00,31.74,31.74,31.71,31.73,4327.0,30.9468,30.9468,30.9176,30.9371,4327.0
2024-02-27 11:50:00,31.72,31.74,31.7,31.71,11059.0,30.9273,30.9468,30.9078,30.9176,11059.0
2024-02-27 12:00:00,31.71,31.72,31.68,31.68,11996.0,30.9176,30.9273,30.8883,30.8883,11996.0
2024-02-27 12:10:00,31.68,31.68,31.64,31.67,13449.0,30.8883,30.8883,30.8493,30.8786,13449.0
2024-02-27 12:20:00,31.67,31.72,31.67,31.69,9396.0,30.8786,30.9273,30.8786,30.8981,9396.0
2024-02-27 12:30:00,31.68,31.73,31.68,31.7,10328.0,30.8883,30.9371,30.8883,30.9078,10328.0
2024-02-27 12:40:00,31.7,31.74,31.7,31.74,14112.0,30.9078,30.9468,30.9078,30.9468,14112.0
2024-02-27 12:50:00,31.75,31.76,31.72,31.73,9985.0,30.9566,30.9663,30.9273,30.9371,9985.0
2024-02-27 13:00:00,31.73,31.8,31.73,31.77,18740.0,30.9371,31.0053,30.9371,30.9761,18740.0
2024-02-27 13:10:00,31.78,31.82,31.77,31.82,14354.0,30.9858,31.0248,30.9761,31.0248,14354.0
2024-02-27 13:20:00,31.82,31.84,31.78,31.78,9195.0,31.0248,31.0443,30.9858,30.9858,9195.0
2024-02-27 13:30:00,31.77,31.78,31.75,31.76,16094.0,30.9761,30.9858,30.9566,30.9663,16094.0
2024-02-27 13:40:00,31.76,31.79,31.74,31.79,20635.0,30.9663,30.9956,30.9468,30.9956,20635.0
2024-02-27 13:50:00,31.79,31.82,31.78,31.78,10336.0,30.9956,31.0248,30.9858,30.9858,10336.0
2024-02-27 14:00:00,31.78,31.78,31.75,31.78,10282.0,30.9858,30.9858,30.9566,30.9858,10282.0
2024-02-27 14:10:00,31.78,31.8,31.77,31.79,6452.0,30.9858,31.0053,30.9761,30.9956,6452.0
2024-02-27 14:20:00,31.78,31.8,31.73,31.79,19261.0,30.9858,31.0053,30.9371,30.9956,19261.0
2024-02-27 14:30:00,31.79,31.8,31.75,31.75,5557.0,30.9956,31.0053,30.9566,30.9566,5557.0
2024-02-27 14:40:00,31.75,31.75,31.68,31.68,17353.0,30.9566,30.9566,30.8883,30.8883,17353.0
2024-02-27 14:50:00,31.69,31.74,31.69,31.73,9124.0,30.8981,30.9468,30.8981,30.9371,9124.0
2024-02-27 15:00:00,31.73,31.73,31.7,31.73,8626.0,30.9371,30.9371,30.9078,30.9371,8626.0
2024-02-27 15:10:00,31.73,31.75,31.72,31.72,11510.0,30.9371,30.9566,30.9273,30.9273,11510.0
2024-02-27 15:20:00,31.71,31.72,31.7,31.71,13865.0,30.9176,30.9273,30.9078,30.9176,13865.0
2024-02-27 15:30:00,31.72,31.72,31.68,31.69,13447.0,30.9273,30.9273,30.8883,30.8981,13447.0
2024-02-27 15:40:00,31.69,31.7,31.66,31.66,22818.0,30.8981,30.9078,30.8688,30.8688,22818.0
2024-02-27 15:50:00,31.67,31.71,31.66,31.66,123505.0,30.8786,30.9176,30.8688,30.8688,123505.0
2024-02-28 09:30:00,31.44,31.46,31.3,31.41,97534.0,30.6543,30.6738,30.5178,30.6251,97534.0
2024-02-28 09:40:00,31.41,31.48,31.41,31.44,33859.0,30.6251,30.6933,30.6251,30.6543,33859.0
2024-02-28 09:50:00,31.44,31.44,31.39,31.44,22816.0,30.6543,30.6543,30.6056,30.6543,22816.0
2024-02-28 10:00:00,31.44,31.47,31.35,31.37,21332.0,30.6543,30.6836,30.5666,30.5861,21332.0
2024-02-28 10:10:00,31.36,31.43,31.33,31.34,13920.0,30.5763,30.6446,30.5471,30.5568,13920.0
2024-02-28 10:20:00,31.33,31.44,31.32,31.41,9576.0,30.5471,30.6543,30.5373,30.6251,9576.0
2024-02-28 10:30:00,31.42,31.42,31.38,31.38,14191.0,30.6348,30.6348,30.5958,30.5958,14191.0
2024-02-28 10:40:00,31.39,31.39,31.32,31.36,12871.0,30.6056,30.6056,30.5373,30.5763,12871.0
2024-02-28 10:50:00,31.35,31.42,31.35,31.42,16186.0,30.5666,30.6348,30.5666,30.6348,16186.0
2024-02-28 11:00:00,31.42,31.45,31.39,31.39,21864.0,30.6348,30.6641,30.6056,30.6056,21864.0
2024-02-28 11:10:00,31.37,31.37,31.34,31.35,15408.0,30.5861,30.5861,30.5568,30.5666,15408.0
2024-02-28 11:20:00,31.35,31.35,31.23,31.26,16038.0,30.5666,30.5666,30.4496,30.4788,16038.0
2024-02-28 11:30:00,31.26,31.26,31.21,31.23,26657.0,30.4788,30.4788,30.4301,30.4496,26657.0
2024-02-28 11:40:00,31.24,31.29,31.24,31.27,18043.0,30.4593,30.5081,30.4593,30.4886,18043.0
2024-02-28 11:50:00,31.27,31.32,31.27,31.32,8586.0,30.4886,30.5373,30.4886,30.5373,8586.0
2024-02-28 12:00:00,31.33,31.37,31.32,31.34,23132.0,30.5471,30.5861,30.5373,30.5568,23132.0
2024-02-28 12:10:00,31.35,31.39,31.31,31.31,12403.0,30.5666,30.6056,30.5276,30.5276,12403.0
2024-02-28 12:20:00,31.31,31.32,31.23,31.23,76356.0,30.5276,30.5373,30.4496,30.4496,76356.0
2024-02-28 12:30:00,31.23,31.23,31.17,31.17,51422.0,30.4496,30.4496,30.3911,30.3911,51422.0
2024-02-28 12:40:00,31.16,31.21,31.16,31.2,29547.0,30.3813,30.4301,30.3813,30.4203,29547.0
2024-02-28 12:50:00,31.19,31.21,31.17,31.21,9094.0,30.4106,30.4301,30.3911,30.4301,9094.0
2024-02-28 13:00:00,31.21,31.23,31.19,31.19,8819.0,30.4301,30.4496,30.4106,30.4106,8819.0
2024-02-28 13:10:00,31.18,31.19,31.16,31.16,4332.0,30.4008,30.4106,30.3813,30.3813,4332.0
2024-02-28 13:20:00,31.15,31.19,31.13,31.18,23263.0,30.3716,30.4106,30.3521,30.4008,23263.0
2024-02-28 13:30:00,31.18,31.18,31.14,31.14,9524.0,30.4008,30.4008,30.3618,30.3618,9524.0
2024-02-28 13:40:00,31.15,31.15,31.13,31.13,19398.0,30.3716,30.3716,30.3521,30.3521,19398.0
2024-02-28 13:50:00,31.13,31.13,31.11,31.11,16551.0,30.3521,30.3521,30.3326,30.3326,16551.0
2024-02-28 14:00:00,31.11,31.12,31.09,31.12,17148.0,30.3326,30.3423,30.3131,30.3423,17148.0
2024-02-28 14:10:00,31.12,31.12,31.09,31.09,16327.0,30.3423,30.3423,30.3131,30.3131,16327.0
2024-02-28 14:20:00,31.09,31.11,31.08,31.08,11514.0,30.3131,30.3326,30.3033,30.3033,11514.0
2024-02-28 14:30:00,31.08,31.08,31.02,31.02,18782.0,30.3033,30.3033,30.2448,30.2448,18782.0
2024-02-28 14:40:00,31.01,31.08,31.0,31.07,31311.0,30.2351,30.3033,30.2253,30.2936,31311.0
2024-02-28 14:50:00,31.06,31.11,31.05,31.1,13099.0,30.2838,30.3326,30.2741,30.3228,13099.0
2024-02-28 15:00:00,31.11,31.18,31.11,31.15,35518.0,30.3326,30.4008,30.3326,30.3716,35518.0
2024-02-28 15:10:00,31.15,31.18,31.13,31.13,26595.0,30.3716,30.4008,30.3521,30.3521,26595.0
2024-02-28 15:20:00,31.14,31.21,31.14,31.21,19093.0,30.3618,30.4301,30.3618,30.4301,19093.0
2024-02-28 15:30:00,31.21,31.21,31.15,31.15,35750.0,30.4301,30.4301,30.3716,30.3716,35750.0
2024-02-28 15:40:00,31.14,31.16,31.14,31.16,27747.0,30.3618,30.3813,30.3618,30.3813,27747.0
2024-02-28 15:50:00,31.17,31.21,31.16,31.19,127193.0,30.3911,30.4301,30.3813,30.4106,127193.0
2024-02-29 09:30:00,31.77,31.98,31.74,31.93,304950.0,30.9761,31.1808,30.9468,31.1321,304950.0
2024-02-29 09:40:00,31.92,32.11,31.88,32.04,79834.0,31.1223,31.3076,31.0833,31.2393,79834.0
2024-02-29 09:50:00,32.04,32.04,31.97,31.99,43852.0,31.2393,31.2393,31.1711,31.1906,43852.0
2024-02-29 10:00:00,32.03,32.21,31.98,32.07,47595.0,31.2296,31.4051,31.1808,31.2686,47595.0
2024-02-29 10:10:00,32.07,32.09,31.92,31.92,41939.0,31.2686,31.2881,31.1223,31.1223,41939.0
2024-02-29 10:20:00,31.92,32.06,31.89,32.04,32473.0,31.1223,31.2588,31.0931,31.2393,32473.0
2024-02-29 10:30:00,32.04,32.08,31.99,32.0,25304.0,31.2393,31.2783,31.1906,31.2003,25304.0
2024-02-29 10:40:00,31.99,32.0,31.87,31.95,29580.0,31.1906,31.2003,31.0736,31.1516,29580.0
2024-02-29 10:50:00,31.92,31.92,31.88,31.91,9896.0,31.1223,31.1223,31.0833,31.1126,9896.0
2024-02-29 11:00:00,31.89,31.89,31.81,31.84,23830.0,31.0931,31.0931,31.0151,31.0443,23830.0
2024-02-29 11:10:00,31.84,31.87,31.81,31.82,14483.0,31.0443,31.0736,31.0151,31.0248,14483.0
2024-02-29 11:20:00,31.83,31.84,31.77,31.77,28551.0,31.0346,31.0443,30.9761,30.9761,28551.0
2024-02-29 11:30:00,31.75,31.8,31.72,31.77,23277.0,30.9566,31.0053,30.9273,30.9761,23277.0
2024-02-29 11:40:00,31.75,31.83,31.75,31.81,28611.0,30.9566,31.0346,30.9566,31.0151,28611.0
2024-02-29 11:50:00,31.81,31.82,31.79,31.79,6913.0,31.0151,31.0248,30.9956,30.9956,6913.0
2024-02-29 12:00:00,31.79,31.81,31.75,31.76,12607.0,30.9956,31.0151,30.9566,30.9663,12607.0
2024-02-29 12:10:00,31.75,31.77,31.71,31.75,31221.0,30.9566,30.9761,30.9176,30.9566,31221.0
2024-02-29 12:20:00,31.73,31.75,31.72,31.75,7809.0,30.9371,30.9566,30.9273,30.9566,7809.0
2024-02-29 12:30:00,31.75,31.76,31.72,31.76,9497.0,30.9566,30.9663,30.9273,30.9663,9497.0
2024-02-29 12:40:00,31.77,31.84,31.77,31.83,15311.0,30.9761,31.0443,30.9761,31.0346,15311.0
2024-02-29 12:50:00,31.82,31.88,31.82,31.88,14659.0,31.0248,31.0833,31.0248,31.0833,14659.0
2024-02-29 13:00:00,31.87,31.92,31.87,31.88,19177.0,31.0736,31.1223,31.0736,31.0833,19177.0
2024-02-29 13:10:00,31.89,31.92,31.89,31.9,6611.0,31.0931,31.1223,31.0931,31.1028,6611.0
2024-02-29 13:20:00,31.89,31.9,31.87,31.9,7581.0,31.0931,31.1028,31.0736,31.1028,7581.0
2024-02-29 13:30:00,31.9,31.93,31.87,31.89,12246.0,31.1028,31.1321,31.0736,31.0931,12246.0
2024-02-29 13:40:00,31.89,31.9,31.87,31.9,8816.0,31.0931,31.1028,31.0736,31.1028,8816.0
2024-02-29 13:50:00,31.91,31.98,31.91,31.97,19665.0,31.1126,31.1808,31.1126,31.1711,19665.0
2024-02-29 14:00:00,31.96,32.01,31.96,32.0,9194.0,31.1613,31.2101,31.1613,31.2003,9194.0
2024-02-29 14:10:00,32.0,32.0,31.97,31.97,18534.0,31.2003,31.2003,31.1711,31.1711,18534.0
2024-02-29 14:20:00,31.98,32.02,31.98,32.0,17959.0,31.1808,31.2198,31.1808,31.2003,17959.0
2024-02-29 14:30:00,32.0,32.03,31.95,31.95,13454.0,31.2003,31.2296,31.1516,31.1516,13454.0
2024-02-29 14:40:00,31.95,31.96,31.89,31.89,22215.0,31.1516,31.1613,31.0931,31.0931,22215.0
2024-02-29 14:50:00,31.89,31.89,31.84,31.88,15854.0,31.0931,31.0931,31.0443,31.0833,15854.0
2024-02-29 15:00:00,31.88,31.93,31.88,31.89,25849.0,31.0833,31.1321,31.0833,31.0931,25849.0
2024-02-29 15:10:00,31.89,31.89,31.87,31.89,27799.0,31.0931,31.0931,31.0736,31.0931,27799.0
2024-02-29 15:20:00,31.89,31.93,31.89,31.92,21254.0,31.0931,31.1321,31.0931,31.1223,21254.0
2024-02-29 15:30:00,31.93,31.93,31.89,31.91,19865.0,31.1321,31.1321,31.0931,31.1126,19865.0
2024-02-29 15:40:00,31.91,31.94,31.89,31.89,41691.0,31.1126,31.1418,31.0931,31.0931,41691.0
2024-02-29 15:50:00,31.89,31.91,31.84,31.89,151102.0,31.0931,31.1126,31.0443,31.0931,151102.0
2024-03-01 09:30:00,32.03,32.18,31.88,31.94,130577.0,31.2296,31.3758,31.0833,31.1418,130577.0
2024-03-01 09:40:00,31.96,31.98,31.78,31.81,71946.0,31.1613,31.1808,30.9858,31.0151,71946.0
2024-03-01 09:50:00,31.8,31.83,31.73,31.78,20624.0,31.0053,31.0346,30.9371,30.9858,20624.0
2024-03-01 10:00:00,31.8,32.0,31.8,31.99,50522.0,31.0053,31.2003,31.0053,31.1906,50522.0
2024-03-01 10:10:00,32.0,32.17,32.0,32.14,64446.0,31.2003,31.3661,31.2003,31.3368,64446.0
2024-03-01 10:20:00,32.16,32.45,32.15,32.45,40520.0,31.3563,31.6391,31.3466,31.6391,40520.0
2024-03-01 10:30:00,32.46,32.58,32.42,32.51,58865.0,31.6488,31.7658,31.6098,31.6976,58865.0
2024-03-01 10:40:00,32.51,32.65,32.48,32.65,24913.0,31.6976,31.8341,31.6683,31.8341,24913.0
2024-03-01 10:50:00,32.66,32.79,32.66,32.77,65081.0,31.8438,31.9706,31.8438,31.9511,65081.0
2024-03-01 11:00:00,32.78,32.83,32.73,32.78,46022.0,31.9608,32.0096,31.9121,31.9608,46022.0
2024-03-01 11:10:00,32.78,32.85,32.78,32.81,38722.0,31.9608,32.0291,31.9608,31.9901,38722.0
2024-03-01 11:20:00,32.81,32.9,32.81,32.83,34400.0,31.9901,32.0778,31.9901,32.0096,34400.0
2024-03-01 11:30:00,32.83,32.99,32.83,32.99,43001.0,32.0096,32.1656,32.0096,32.1656,43001.0
2024-03-01 11:40:00,32.99,33.0,32.84,32.88,50873.0,32.1656,32.1753,32.0193,32.0583,50873.0
2024-03-01 11:50:00,32.89,33.01,32.87,33.01,50771.0,32.0681,32.1851,32.0486,32.1851,50771.0
2024-03-01 12:00:00,33.0,33.19,32.98,33.19,73303.0,32.1753,32.3606,32.1558,32.3606,73303.0
2024-03-01 12:10:00,33.19,33.22,33.09,33.1,44555.0,32.3606,32.3898,32.2631,32.2728,44555.0
2024-03-01 12:20:00,33.09,33.12,33.03,33.12,34839.0,32.2631,32.2923,32.2046,32.2923,34839.0
2024-03-01 12:30:00,33.12,33.12,33.01,33.06,48277.0,32.2923,32.2923,32.1851,32.2338,48277.0
2024-03-01 12:40:00,33.06,33.16,33.06,33.13,51369.0,32.2338,32.3313,32.2338,32.3021,51369.0
2024-03-01 12:50:00,33.13,33.16,33.1,33.15,62796.0,32.3021,32.3313,32.2728,32.3216,62796.0
2024-03-01 13:00:00,33.14,33.18,33.07,33.11,34675.0,32.3118,32.3508,32.2436,32.2826,34675.0
2024-03-01 13:10:00,33.11,33.2,33.11,33.2,23457.0,32.2826,32.3703,32.2826,32.3703,23457.0
2024-03-01 13:20:00,33.2,33.23,33.18,33.19,23765.0,32.3703,32.3996,32.3508,32.3606,23765.0
2024-03-01 13:30:00,33.2,33.29,33.2,33.28,35423.0,32.3703,32.4581,32.3703,32.4483,35423.0
2024-03-01 13:40:00,33.29,33.34,33.28,33.28,58762.0,32.4581,32.5068,32.4483,32.4483,58762.0
2024-03-01 13:50:00,33.27,33.28,33.21,33.28,35684.0,32.4386,32.4483,32.3801,32.4483,35684.0
2024-03-01 14:00:00,33.29,33.32,33.25,33.28,24031.0,32.4581,32.4873,32.4191,32.4483,24031.0
2024-03-01 14:10:00,33.3,33.3,33.23,33.24,27286.0,32.4678,32.4678,32.3996,32.4093,27286.0
2024-03-01 14:20:00,33.25,33.28,33.23,33.27,19938.0,32.4191,32.4483,32.3996,32.4386,19938.0
2024-03-01 14:30:00,33.27,33.27,33.23,33.24,18785.0,32.4386,32.4386,32.3996,32.4093,18785.0
2024-03-01 14:40:00,33.24,33.24,33.22,33.23,15678.0,32.4093,32.4093,32.3898,32.3996,15678.0
2024-03-01 14:50:00,33.23,33.27,33.22,33.27,36485.0,32.3996,32.4386,32.3898,32.4386,36485.0
2024-03-01 15:00:00,33.26,33.26,33.17,33.17,26081.0,32.4288,32.4288,32.3411,32.3411,26081.0
2024-03-01 15:10:00,33.17,33.17,33.11,33.13,21480.0,32.3411,32.3411,32.2826,32.3021,21480.0
2024-03-01 15:20:00,33.13,33.19,33.13,33.19,35918.0,32.3021,32.3606,32.3021,32.3606,35918.0
2024-03-01 15:30:00,33.19,33.22,33.18,33.18,24126.0,32.3606,32.3898,32.3508,32.3508,24126.0
2024-03-01 15:40:00,33.2,33.24,33.2,33.21,32492.0,32.3703,32.4093,32.3703,32.3801,32492.0
2024-03-01 15:50:00,33.22,33.24,33.16,33.22,247143.0,32.3898,32.4093,32.3313,32.3898,247143.0
2024-03-04 09:30:00,33.75,33.92,33.66,33.92,255968.0,32.9066,33.0723,32.8188,33.0723,255968.0
2024-03-04 09:40:00,33.91,34.16,33.87,34.16,85920.0,33.0626,33.3064,33.0236,33.3064,85920.0
2024-03-04 09:50:00,34.15,34.22,34.04,34.21,73832.0,33.2966,33.3649,33.1894,33.3551,73832.0
2024-03-04 10:00:00,34.2,34.2,34.04,34.06,55968.0,33.3454,33.3454,33.1894,33.2089,55968.0
2024-03-04 10:10:00,34.06,34.08,33.95,34.04,49371.0,33.2089,33.2284,33.1016,33.1894,49371.0
2024-03-04 10:20:00,34.04,34.16,34.0,34.06,46677.0,33.1894,33.3064,33.1504,33.2089,46677.0
2024-03-04 10:30:00,34.06,34.2,34.05,34.14,66937.0,33.2089,33.3454,33.1991,33.2869,66937.0
2024-03-04 10:40:00,34.13,34.18,34.1,34.16,85320.0,33.2771,33.3259,33.2479,33.3064,85320.0
2024-03-04 10:50:00,34.17,34.36,34.16,34.36,88012.0,33.3161,33.5014,33.3064,33.5014,88012.0
2024-03-04 11:00:00,34.35,34.51,34.35,34.48,96156.0,33.4916,33.6476,33.4916,33.6184,96156.0
2024-03-04 11:10:00,34.49,34.67,34.48,34.53,136846.0,33.6281,33.8036,33.6184,33.6671,136846.0
2024-03-04 11:20:00,34.5,34.51,34.35,34.39,56290.0,33.6379,33.6476,33.4916,33.5306,56290.0
2024-03-04 11:30:00,34.39,34.52,34.38,34.51,91084.0,33.5306,33.6574,33.5209,33.6476,91084.0
2024-03-04 11:40:00,34.5,34.57,34.45,34.56,49980.0,33.6379,33.7061,33.5891,33.6964,49980.0
2024-03-04 11:50:00,34.57,34.6,34.48,34.52,46172.0,33.7061,33.7354,33.6184,33.6574,46172.0
2024-03-04 12:00:00,34.51,34.53,34.41,34.44,58706.0,33.6476,33.6671,33.5501,33.5794,58706.0
2024-03-04 12:10:00,34.44,34.55,34.44,34.53,63690.0,33.5794,33.6866,33.5794,33.6671,63690.0
2024-03-04 12:20:00,34.53,34.56,34.47,34.47,43882.0,33.6671,33.6964,33.6086,33.6086,43882.0
2024-03-04 12:30:00,34.47,34.47,34.41,34.44,50653.0,33.6086,33.6086,33.5501,33.5794,50653.0
2024-03-04 12:40:00,34.44,34.48,34.42,34.47,34598.0,33.5794,33.6184,33.5599,33.6086,34598.0
2024-03-04 12:50:00,34.47,34.47,34.39,34.42,45852.0,33.6086,33.6086,33.5306,33.5599,45852.0
2024-03-04 13:00:00,34.42,34.46,34.4,34.42,38830.0,33.5599,33.5989,33.5404,33.5599,38830.0
2024-03-04 13:10:00,34.42,34.51,34.41,34.45,41452.0,33.5599,33.6476,33.5501,33.5891,41452.0
2024-03-04 13:20:00,34.45,34.45,34.4,34.44,34252.0,33.5891,33.5891,33.5404,33.5794,34252.0
2024-03-04 13:30:00,34.44,34.47,34.43,34.44,28345.0,33.5794,33.6086,33.5696,33.5794,28345.0
2024-03-04 13:40:00,34.44,34.45,34.38,34.45,51603.0,33.5794,33.5891,33.5209,33.5891,51603.0
2024-03-04 13:50:00,34.45,34.47,34.42,34.47,29633.0,33.5891,33.6086,33.5599,33.6086,29633.0
2024-03-04 14:00:00,34.47,34.48,34.44,34.45,35161.0,33.6086,33.6184,33.5794,33.5891,35161.0
2024-03-04 14:10:00,34.45,34.48,34.43,34.47,29580.0,33.5891,33.6184,33.5696,33.6086,29580.0
2024-03-04 14:20:00,34.47,34.51,34.47,34.48,51385.0,33.6086,33.6476,33.6086,33.6184,51385.0
2024-03-04 14:30:00,34.48,34.52,34.48,34.52,35813.0,33.6184,33.6574,33.6184,33.6574,35813.0
2024-03-04 14:40:00,34.53,34.56,34.51,34.55,44075.0,33.6671,33.6964,33.6476,33.6866,44075.0
2024-03-04 14:50:00,34.55,34.59,34.55,34.56,41310.0,33.6866,33.7256,33.6866,33.6964,41310.0
2024-03-04 15:00:00,34.57,34.6,34.57,34.6,46637.0,33.7061,33.7354,33.7061,33.7354,46637.0
2024-03-04 15:10:00,34.6,34.63,34.59,34.6,49188.0,33.7354,33.7646,33.7256,33.7354,49188.0
2024-03-04 15:20:00,34.6,34.67,34.58,34.66,47163.0,33.7354,33.8036,33.7159,33.7939,47163.0
2024-03-04 15:30:00,34.66,34.7,34.63,34.69,75175.0,33.7939,33.8329,33.7646,33.8231,75175.0
2024-03-04 15:40:00,34.69,34.73,34.69,34.71,113203.0,33.8231,33.8621,33.8231,33.8426,113203.0
2024-03-04 15:50:00,34.71,34.74,34.7,34.73,295306.0,33.8426,33.8719,33.8329,33.8621,295306.0
2024-03-05 09:30:00,35.22,35.27,35.03,35.1,294204.0,34.3399,34.3886,34.1546,34.2229,294204.0
2024-03-05 09:40:00,35.11,35.12,34.77,34.85,108418.0,34.2326,34.2424,33.9011,33.9791,108418.0
2024-03-05 09:50:00,34.85,34.99,34.81,34.99,42124.0,33.9791,34.1156,33.9401,34.1156,42124.0
2024-03-05 10:00:00,34.99,35.34,34.99,35.1,102082.0,34.1156,34.4569,34.1156,34.2229,102082.0
2024-03-05 10:10:00,35.09,35.35,34.99,35.26,193350.0,34.2131,34.4666,34.1156,34.3789,193350.0
2024-03-05 10:20:00,35.25,35.31,35.08,35.15,118565.0,34.3691,34.4276,34.2034,34.2716,118565.0
2024-03-05 10:30:00,35.15,35.19,35.09,35.1,155551.0,34.2716,34.3106,34.2131,34.2229,155551.0
2024-03-05 10:40:00,35.09,35.16,35.0,35.0,67133.0,34.2131,34.2814,34.1254,34.1254,67133.0
2024-03-05 10:50:00,34.99,34.99,34.84,34.93,71615.0,34.1156,34.1156,33.9694,34.0571,71615.0
2024-03-05 11:00:00,34.94,34.99,34.81,34.82,48084.0,34.0669,34.1156,33.9401,33.9499,48084.0
2024-03-05 11:10:00,34.8,34.87,34.74,34.75,22102.0,33.9304,33.9986,33.8719,33.8816,22102.0
2024-03-05 11:20:00,34.76,34.83,34.75,34.81,38409.0,33.8914,33.9596,33.8816,33.9401,38409.0
2024-03-05 11:30:00,34.84,34.92,34.82,34.83,20431.0,33.9694,34.0474,33.9499,33.9596,20431.0
2024-03-05 11:40:00,34.81,34.82,34.73,34.81,18386.0,33.9401,33.9499,33.8621,33.9401,18386.0
2024-03-05 11:50:00,34.82,34.9,34.82,34.9,27008.0,33.9499,34.0279,33.9499,34.0279,27008.0
2024-03-05 12:00:00,34.91,34.92,34.85,34.89,15597.0,34.0376,34.0474,33.9791,34.0181,15597.0
2024-03-05 12:10:00,34.88,34.95,34.86,34.95,19953.0,34.0084,34.0766,33.9889,34.0766,19953.0
2024-03-05 12:20:00,34.95,35.01,34.95,35.0,29322.0,34.0766,34.1351,34.0766,34.1254,29322.0
2024-03-05 12:30:00,34.98,35.0,34.92,34.95,22581.0,34.1059,34.1254,34.0474,34.0766,22581.0
2024-03-05 12:40:00,34.95,34.95,34.87,34.93,10147.0,34.0766,34.0766,33.9986,34.0571,10147.0
2024-03-05 12:50:00,34.93,34.99,34.91,34.98,10267.0,34.0571,34.1156,34.0376,34.1059,10267.0
2024-03-05 13:00:00,34.98,35.0,34.95,34.99,28715.0,34.1059,34.1254,34.0766,34.1156,28715.0
2024-03-05 13:10:00,35.0,35.03,34.99,35.01,17772.0,34.1254,34.1546,34.1156,34.1351,17772.0
2024-03-05 13:20:00,35.02,35.1,35.01,35.1,12263.0,34.1449,34.2229,34.1351,34.2229,12263.0
2024-03-05 13:30:00,35.1,35.1,35.01,35.03,9614.0,34.2229,34.2229,34.1351,34.1546,9614.0
2024-03-05 13:40:00,35.02,35.02,34.94,35.0,10809.0,34.1449,34.1449,34.0669,34.1254,10809.0
2024-03-05 13:50:00,34.99,34.99,34.9,34.9,9483.0,34.1156,34.1156,34.0279,34.0279,9483.0
2024-03-05 14:00:00,34.92,34.94,34.87,34.92,12366.0,34.0474,34.0669,33.9986,34.0474,12366.0
2024-03-05 14:10:00,34.92,34.98,34.91,34.97,9617.0,34.0474,34.1059,34.0376,34.0961,9617.0
2024-03-05 14:20:00,34.97,34.98,34.91,34.98,6854.0,34.0961,34.1059,34.0376,34.1059,6854.0
2024-03-05 14:30:00,35.0,35.0,34.91,34.93,11287.0,34.1254,34.1254,34.0376,34.0571,11287.0
2024-03-05 14:40:00,34.91,34.94,34.84,34.85,15104.0,34.0376,34.0669,33.9694,33.9791,15104.0
2024-03-05 14:50:00,34.85,34.87,34.72,34.72,16818.0,33.9791,33.9986,33.8524,33.8524,16818.0
2024-03-05 15:00:00,34.72,34.78,34.7,34.77,33538.0,33.8524,33.9109,33.8329,33.9011,33538.0
2024-03-05 15:10:00,34.77,34.77,34.71,34.75,14211.0,33.9011,33.9011,33.8426,33.8816,14211.0
2024-03-05 15:20:00,34.76,34.76,34.69,34.7,35012.0,33.8914,33.8914,33.8231,33.8329,35012.0
2024-03-05 15:30:00,34.7,34.75,34.7,34.73,20573.0,33.8329,33.8816,33.8329,33.8621,20573.0
2024-03-05 15:40:00,34.72,34.77,34.7,34.76,26730.0,33.8524,33.9011,33.8329,33.8914,26730.0
2024-03-05 15:50:00,34.77,34.81,34.75,34.76,94931.0,33.9011,33.9401,33.8816,33.8914,94931.0
2024-03-06 09:30:00,35.25,35.48,35.13,35.4,247859.0,34.3691,34.5934,34.2521,34.5154,247859.0
2024-03-06 09:40:00,35.41,35.6,35.34,35.52,79283.0,34.5251,34.7104,34.4569,34.6324,79283.0
2024-03-06 09:50:00,35.52,35.6,35.48,35.5,21130.0,34.6324,34.7104,34.5934,34.6129,21130.0
2024-03-06 10:00:00,35.48,35.49,35.25,35.33,91342.0,34.5934,34.6031,34.3691,34.4471,91342.0
2024-03-06 10:10:00,35.33,35.43,35.33,35.38,46065.0,34.4471,34.5446,34.4471,34.4959,46065.0
2024-03-06 10:20:00,35.39,35.5,35.33,35.46,28884.0,34.5056,34.6129,34.4471,34.5739,28884.0
2024-03-06 10:30:00,35.47,35.49,35.31,35.43,31705.0,34.5836,34.6031,34.4276,34.5446,31705.0
2024-03-06 10:40:00,35.4,35.53,35.34,35.49,21087.0,34.5154,34.6421,34.4569,34.6031,21087.0
2024-03-06 10:50:00,35.47,35.57,35.47,35.55,31696.0,34.5836,34.6811,34.5836,34.6616,31696.0
2024-03-06 11:00:00,35.52,35.61,35.49,35.59,13957.0,34.6324,34.7201,34.6031,34.7006,13957.0
2024-03-06 11:10:00,35.59,35.74,35.59,35.72,24690.0,34.7006,34.8469,34.7006,34.8274,24690.0
2024-03-06 11:20:00,35.7,35.72,35.66,35.69,16659.0,34.8079,34.8274,34.7689,34.7981,16659.0
2024-03-06 11:30:00,35.7,35.7,35.54,35.57,35961.0,34.8079,34.8079,34.6519,34.6811,35961.0
2024-03-06 11:40:00,35.58,35.67,35.58,35.6,11597.0,34.6909,34.7786,34.6909,34.7104,11597.0
2024-03-06 11:50:00,35.61,35.66,35.55,35.59,22208.0,34.7201,34.7689,34.6616,34.7006,22208.0
2024-03-06 12:00:00,35.6,35.7,35.58,35.62,25643.0,34.7104,34.8079,34.6909,34.7299,25643.0
2024-03-06 12:10:00,35.61,35.63,35.54,35.54,21069.0,34.7201,34.7396,34.6519,34.6519,21069.0
2024-03-06 12:20:00,35.54,35.61,35.54,35.6,9828.0,34.6519,34.7201,34.6519,34.7104,9828.0
2024-03-06 12:30:00,35.6,35.64,35.59,35.6,10419.0,34.7104,34.7494,34.7006,34.7104,10419.0
2024-03-06 12:40:00,35.6,35.65,35.57,35.65,12747.0,34.7104,34.7591,34.6811,34.7591,12747.0
2024-03-06 12:50:00,35.64,35.64,35.6,35.63,19238.0,34.7494,34.7494,34.7104,34.7396,19238.0
2024-03-06 13:00:00,35.61,35.65,35.6,35.64,10216.0,34.7201,34.7591,34.7104,34.7494,10216.0
2024-03-06 13:10:00,35.64,35.75,35.64,35.74,14014.0,34.7494,34.8566,34.7494,34.8469,14014.0
2024-03-06 13:20:00,35.75,35.81,35.74,35.81,14925.0,34.8566,34.9151,34.8469,34.9151,14925.0
2024-03-06 13:30:00,35.81,35.85,35.62,35.72,60892.0,34.9151,34.9541,34.7299,34.8274,60892.0
2024-03-06 13:40:00,35.73,35.75,35.62,35.62,13811.0,34.8371,34.8566,34.7299,34.7299,13811.0
2024-03-06 13:50:00,35.6,35.6,35.49,35.52,46010.0,34.7104,34.7104,34.6031,34.6324,46010.0
2024-03-06 14:00:00,35.51,35.51,35.26,35.33,50564.0,34.6226,34.6226,34.3789,34.4471,50564.0
2024-03-06 14:10:00,35.34,35.36,35.24,35.3,25802.0,34.4569,34.4764,34.3594,34.4179,25802.0
2024-03-06 14:20:00,35.28,35.31,35.22,35.27,16562.0,34.3984,34.4276,34.3399,34.3886,16562.0
2024-03-06 14:30:00,35.27,35.3,35.23,35.3,12867.0,34.3886,34.4179,34.3496,34.4179,12867.0
2024-03-06 14:40:00,35.29,35.36,35.27,35.36,42069.0,34.4081,34.4764,34.3886,34.4764,42069.0
2024-03-06 14:50:00,35.36,35.45,35.36,35.38,13811.0,34.4764,34.5641,34.4764,34.4959,13811.0
2024-03-06 15:00:00,35.37,35.41,35.35,35.36,14118.0,34.4861,34.5251,34.4666,34.4764,14118.0
2024-03-06 15:10:00,35.36,35.44,35.36,35.44,8546.0,34.4764,34.5544,34.4764,34.5544,8546.0
2024-03-06 15:20:00,35.43,35.43,35.38,35.43,9983.0,34.5446,34.5446,34.4959,34.5446,9983.0
2024-03-06 15:30:00,35.44,35.44,35.34,35.41,13226.0,34.5544,34.5544,34.4569,34.5251,13226.0
2024-03-06 15:40:00,35.42,35.5,35.42,35.48,29552.0,34.5349,34.6129,34.5349,34.5934,29552.0
2024-03-06 15:50:00,35.48,35.54,35.48,35.52,108409.0,34.5934,34.6519,34.5934,34.6324,108409.0
2024-03-07 09:30:00,35.9,36.04,35.68,35.7,223939.0,35.0029,35.1394,34.7884,34.8079,223939.0
2024-03-07 09:40:00,35.69,35.81,35.6,35.81,135169.0,34.7981,34.9151,34.7104,34.9151,135169.0
2024-03-07 09:50:00,35.82,35.95,35.82,35.92,40937.0,34.9249,35.0516,34.9249,35.0224,40937.0
2024-03-07 10:00:00,35.91,36.02,35.89,35.91,40826.0,35.0126,35.1199,34.9931,35.0126,40826.0
2024-03-07 10:10:00,35.92,36.03,35.91,35.91,31530.0,35.0224,35.1296,35.0126,35.0126,31530.0
2024-03-07 10:20:00,35.92,35.92,35.82,35.86,25718.0,35.0224,35.0224,34.9249,34.9639,25718.0
2024-03-07 10:30:00,35.87,35.98,35.83,35.94,26622.0,34.9736,35.0809,34.9346,35.0419,26622.0
2024-03-07 10:40:00,35.93,35.98,35.91,35.93,17829.0,35.0321,35.0809,35.0126,35.0321,17829.0
2024-03-07 10:50:00,35.93,35.93,35.85,35.92,19360.0,35.0321,35.0321,34.9541,35.0224,19360.0
2024-03-07 11:00:00,35.93,35.96,35.83,35.86,19981.0,35.0321,35.0614,34.9346,34.9639,19981.0
2024-03-07 11:10:00,35.85,35.86,35.77,35.86,37134.0,34.9541,34.9639,34.8761,34.9639,37134.0
2024-03-07 11:20:00,35.85,36.02,35.84,35.99,49733.0,34.9541,35.1199,34.9444,35.0906,49733.0
2024-03-07 11:30:00,36.0,36.0,35.88,35.91,18779.0,35.1004,35.1004,34.9834,35.0126,18779.0
2024-03-07 11:40:00,35.91,35.96,35.88,35.94,9320.0,35.0126,35.0614,34.9834,35.0419,9320.0
2024-03-07 11:50:00,35.94,35.96,35.9,35.95,11318.0,35.0419,35.0614,35.0029,35.0516,11318.0
2024-03-07 12:00:00,35.96,35.98,35.94,35.95,13266.0,35.0614,35.0809,35.0419,35.0516,13266.0
2024-03-07 12:10:00,35.94,35.99,35.93,35.97,11151.0,35.0419,35.0906,35.0321,35.0711,11151.0
2024-03-07 12:20:00,35.96,35.97,35.91,35.95,29160.0,35.0614,35.0711,35.0126,35.0516,29160.0
2024-03-07 12:30:00,35.96,35.97,35.87,35.88,9137.0,35.0614,35.0711,34.9736,34.9834,9137.0
2024-03-07 12:40:00,35.89,35.93,35.86,35.93,8415.0,34.9931,35.0321,34.9639,35.0321,8415.0
2024-03-07 12:50:00,35.95,36.02,35.95,35.99,9853.0,35.0516,35.1199,35.0516,35.0906,9853.0
2024-03-07 13:00:00,35.99,36.02,35.97,36.02,7682.0,35.0906,35.1199,35.0711,35.1199,7682.0
2024-03-07 13:10:00,36.03,36.03,35.96,35.98,7756.0,35.1296,35.1296,35.0614,35.0809,7756.0
2024-03-07 13:20:00,35.99,36.0,35.96,36.0,8179.0,35.0906,35.1004,35.0614,35.1004,8179.0
2024-03-07 13:30:00,36.0,36.0,35.9,35.9,8265.0,35.1004,35.1004,35.0029,35.0029,8265.0
2024-03-07 13:40:00,35.88,35.94,35.88,35.93,4189.0,34.9834,35.0419,34.9834,35.0321,4189.0
2024-03-07 13:50:00,35.93,35.95,35.91,35.93,5558.0,35.0321,35.0516,35.0126,35.0321,5558.0
2024-03-07 14:00:00,35.92,35.95,35.91,35.91,9429.0,35.0224,35.0516,35.0126,35.0126,9429.0
2024-03-07 14:10:00,35.92,36.0,35.91,36.0,9800.0,35.0224,35.1004,35.0126,35.1004,9800.0
2024-03-07 14:20:00,35.98,36.01,35.95,36.01,18660.0,35.0809,35.1101,35.0516,35.1101,18660.0
2024-03-07 14:30:00,36.01,36.05,35.99,36.01,7899.0,35.1101,35.1491,35.0906,35.1101,7899.0
2024-03-07 14:40:00,36.02,36.08,36.02,36.08,14344.0,35.1199,35.1784,35.1199,35.1784,14344.0
2024-03-07 14:50:00,36.07,36.09,36.04,36.05,10404.0,35.1686,35.1881,35.1394,35.1491,10404.0
2024-03-07 15:00:00,36.04,36.05,35.99,36.02,20487.0,35.1394,35.1491,35.0906,35.1199,20487.0
2024-03-07 15:10:00,36.03,36.05,36.01,36.04,18556.0,35.1296,35.1491,35.1101,35.1394,18556.0
2024-03-07 15:20:00,36.05,36.09,36.05,36.09,27614.0,35.1491,35.1881,35.1491,35.1881,27614.0
2024-03-07 15:30:00,36.09,36.12,36.06,36.07,32992.0,35.1881,35.2174,35.1589,35.1686,32992.0
2024-03-07 15:40:00,36.08,36.09,36.06,36.08,23835.0,35.1784,35.1881,35.1589,35.1784,23835.0
2024-03-07 15:50:00,36.08,36.12,36.08,36.08,153146.0,35.1784,35.2174,35.1784,35.1784,153146.0
2024-03-08 09:30:00,36.36,36.45,36.17,36.17,206645.0,35.4514,35.5391,35.2661,35.2661,206645.0
2024-03-08 09:40:00,36.2,36.32,36.17,36.24,129670.0,35.2954,35.4124,35.2661,35.3344,129670.0
2024-03-08 09:50:00,36.22,36.24,36.12,36.2,101285.0,35.3149,35.3344,35.2174,35.2954,101285.0
2024-03-08 10:00:00,36.19,36.25,36.11,36.12,44089.0,35.2856,35.3441,35.2076,35.2174,44089.0
2024-03-08 10:10:00,36.12,36.12,35.93,35.93,77234.0,35.2174,35.2174,35.0321,35.0321,77234.0
2024-03-08 10:20:00,35.92,35.97,35.8,35.87,76822.0,35.0224,35.0711,34.9054,34.9736,76822.0
2024-03-08 10:30:00,35.87,36.04,35.84,35.99,44915.0,34.9736,35.1394,34.9444,35.0906,44915.0
2024-03-08 10:40:00,35.99,36.05,35.9,36.05,28116.0,35.0906,35.1491,35.0029,35.1491,28116.0
2024-03-08 10:50:00,36.02,36.13,36.02,36.08,33374.0,35.1199,35.2271,35.1199,35.1784,33374.0
2024-03-08 11:00:00,36.07,36.07,35.93,35.96,26574.0,35.1686,35.1686,35.0321,35.0614,26574.0
2024-03-08 11:10:00,35.94,35.96,35.82,35.84,24070.0,35.0419,35.0614,34.9249,34.9444,24070.0
2024-03-08 11:20:00,35.83,35.84,35.78,35.83,27847.0,34.9346,34.9444,34.8859,34.9346,27847.0
2024-03-08 11:30:00,35.83,35.98,35.8,35.96,41535.0,34.9346,35.0809,34.9054,35.0614,41535.0
2024-03-08 11:40:00,35.95,36.05,35.91,36.05,25883.0,35.0516,35.1491,35.0126,35.1491,25883.0
2024-03-08 11:50:00,36.04,36.08,36.0,36.08,29119.0,35.1394,35.1784,35.1004,35.1784,29119.0
2024-03-08 12:00:00,36.09,36.33,36.09,36.25,59836.0,35.1881,35.4221,35.1881,35.3441,59836.0
2024-03-08 12:10:00,36.27,36.37,36.18,36.35,35440.0,35.3636,35.4611,35.2759,35.4416,35440.0
2024-03-08 12:20:00,36.36,36.4,36.3,36.4,27956.0,35.4514,35.4904,35.3929,35.4904,27956.0
2024-03-08 12:30:00,36.41,36.44,36.26,36.27,33223.0,35.5001,35.5294,35.3539,35.3636,33223.0
2024-03-08 12:40:00,36.26,36.26,36.17,36.26,12651.0,35.3539,35.3539,35.2661,35.3539,12651.0
2024-03-08 12:50:00,36.25,36.25,36.15,36.23,23746.0,35.3441,35.3441,35.2466,35.3246,23746.0
2024-03-08 13:00:00,36.22,36.22,36.09,36.11,14899.0,35.3149,35.3149,35.1881,35.2076,14899.0
2024-03-08 13:10:00,36.1,36.13,36.07,36.07,5400.0,35.1979,35.2271,35.1686,35.1686,5400.0
2024-03-08 13:20:00,36.08,36.16,36.08,36.14,13296.0,35.1784,35.2564,35.1784,35.2369,13296.0
2024-03-08 13:30:00,36.14,36.16,36.06,36.06,15359.0,35.2369,35.2564,35.1589,35.1589,15359.0
2024-03-08 13:40:00,36.06,36.09,36.02,36.06,26842.0,35.1589,35.1881,35.1199,35.1589,26842.0
2024-03-08 13:50:00,36.06,36.1,36.03,36.04,25331.0,35.1589,35.1979,35.1296,35.1394,25331.0
2024-03-08 14:00:00,36.06,36.09,35.91,35.96,76014.0,35.1589,35.1881,35.0126,35.0614,76014.0
2024-03-08 14:10:00,35.97,36.03,35.97,36.01,63123.0,35.0711,35.1296,35.0711,35.1101,63123.0
2024-03-08 14:20:00,36.03,36.1,36.03,36.05,17676.0,35.1296,35.1979,35.1296,35.1491,17676.0
2024-03-08 14:30:00,36.05,36.14,36.05,36.14,20416.0,35.1491,35.2369,35.1491,35.2369,20416.0
2024-03-08 14:40:00,36.14,36.19,36.11,36.11,21171.0,35.2369,35.2856,35.2076,35.2076,21171.0
2024-03-08 14:50:00,36.12,36.15,36.11,36.15,11972.0,35.2174,35.2466,35.2076,35.2466,11972.0
2024-03-08 15:00:00,36.16,36.18,36.15,36.15,7193.0,35.2564,35.2759,35.2466,35.2466,7193.0
2024-03-08 15:10:00,36.15,36.15,36.12,36.15,7056.0,35.2466,35.2466,35.2174,35.2466,7056.0
2024-03-08 15:20:00,36.15,36.16,36.09,36.09,9673.0,35.2466,35.2564,35.1881,35.1881,9673.0
2024-03-08 15:30:00,36.1,36.11,36.06,36.06,10487.0,35.1979,35.2076,35.1589,35.1589,10487.0
2024-03-08 15:40:00,36.05,36.1,36.05,36.07,25071.0,35.1491,35.1979,35.1491,35.1686,25071.0
2024-03-08 15:50:00,36.08,36.08,35.93,35.94,145146.0,35.1784,35.1784,35.0321,35.0419,145146.0
2024-03-11 09:30:00,35.9,36.35,35.57,36.34,123898.0,35.0029,35.4416,34.6811,35.4319,123898.0
2024-03-11 09:40:00,36.33,36.37,36.18,36.19,56190.0,35.4221,35.4611,35.2759,35.2856,56190.0
2024-03-11 09:50:00,36.19,36.21,36.0,36.06,31716.0,35.2856,35.3051,35.1004,35.1589,31716.0
2024-03-11 10:00:00,36.07,36.16,35.91,36.09,46061.0,35.1686,35.2564,35.0126,35.1881,46061.0
2024-03-11 10:10:00,36.08,36.17,36.03,36.15,16606.0,35.1784,35.2661,35.1296,35.2466,16606.0
2024-03-11 10:20:00,36.15,36.28,36.14,36.27,18558.0,35.2466,35.3734,35.2369,35.3636,18558.0
2024-03-11 10:30:00,36.28,36.39,36.23,36.36,31643.0,35.3734,35.4806,35.3246,35.4514,31643.0
2024-03-11 10:40:00,36.4,36.55,36.4,36.55,45219.0,35.4904,35.6366,35.4904,35.6366,45219.0
2024-03-11 10:50:00,36.55,36.59,36.49,36.59,23157.0,35.6366,35.6756,35.5781,35.6756,23157.0
2024-03-11 11:00:00,36.59,36.61,36.5,36.59,39838.0,35.6756,35.6951,35.5879,35.6756,39838.0
2024-03-11 11:10:00,36.59,36.65,36.54,36.65,44680.0,35.6756,35.7341,35.6269,35.7341,44680.0
2024-03-11 11:20:00,36.64,36.67,36.56,36.64,40059.0,35.7244,35.7536,35.6464,35.7244,40059.0
2024-03-11 11:30:00,36.63,36.75,36.57,36.75,22688.0,35.7146,35.8316,35.6561,35.8316,22688.0
2024-03-11 11:40:00,36.75,36.76,36.67,36.71,26653.0,35.8316,35.8414,35.7536,35.7926,26653.0
2024-03-11 11:50:00,36.71,36.78,36.7,36.78,21957.0,35.7926,35.8609,35.7829,35.8609,21957.0
2024-03-11 12:00:00,36.78,36.78,36.7,36.76,21413.0,35.8609,35.8609,35.7829,35.8414,21413.0
2024-03-11 12:10:00,36.77,36.8,36.7,36.7,32460.0,35.8511,35.8804,35.7829,35.7829,32460.0
2024-03-11 12:20:00,36.69,36.72,36.65,36.67,47520.0,35.7731,35.8024,35.7341,35.7536,47520.0
2024-03-11 12:30:00,36.69,36.72,36.61,36.68,30655.0,35.7731,35.8024,35.6951,35.7634,30655.0
2024-03-11 12:40:00,36.69,36.75,36.65,36.7,41968.0,35.7731,35.8316,35.7341,35.7829,41968.0
2024-03-11 12:50:00,36.71,36.78,36.7,36.77,41999.0,35.7926,35.8609,35.7829,35.8511,41999.0
2024-03-11 13:00:00,36.77,36.85,36.74,36.77,26634.0,35.8511,35.9291,35.8219,35.8511,26634.0
2024-03-11 13:10:00,36.78,36.87,36.77,36.85,29997.0,35.8609,35.9486,35.8511,35.9291,29997.0
2024-03-11 13:20:00,36.85,36.86,36.8,36.82,51062.0,35.9291,35.9389,35.8804,35.8999,51062.0
2024-03-11 13:30:00,36.81,36.81,36.7,36.73,24685.0,35.8901,35.8901,35.7829,35.8121,24685.0
2024-03-11 13:40:00,36.73,36.74,36.66,36.67,30544.0,35.8121,35.8219,35.7439,35.7536,30544.0
2024-03-11 13:50:00,36.67,36.76,36.62,36.73,34906.0,35.7536,35.8414,35.7049,35.8121,34906.0
2024-03-11 14:00:00,36.73,36.77,36.72,36.76,35079.0,35.8121,35.8511,35.8024,35.8414,35079.0
2024-03-11 14:10:00,36.77,36.77,36.7,36.7,27867.0,35.8511,35.8511,35.7829,35.7829,27867.0
2024-03-11 14:20:00,36.69,36.69,36.63,36.68,27111.0,35.7731,35.7731,35.7146,35.7634,27111.0
2024-03-11 14:30:00,36.69,36.7,36.59,36.6,29132.0,35.7731,35.7829,35.6756,35.6854,29132.0
2024-03-11 14:40:00,36.6,36.63,36.59,36.63,17085.0,35.6854,35.7146,35.6756,35.7146,17085.0
2024-03-11 14:50:00,36.64,36.74,36.63,36.72,26287.0,35.7244,35.8219,35.7146,35.8024,26287.0
2024-03-11 15:00:00,36.72,36.74,36.69,36.72,73270.0,35.8024,35.8219,35.7731,35.8024,73270.0
2024-03-11 15:10:00,36.72,36.76,36.7,36.73,28171.0,35.8024,35.8414,35.7829,35.8121,28171.0
2024-03-11 15:20:00,36.73,36.76,36.69,36.72,35894.0,35.8121,35.8414,35.7731,35.8024,35894.0
2024-03-11 15:30:00,36.72,36.75,36.65,36.65,50162.0,35.8024,35.8316,35.7341,35.7341,50162.0
2024-03-11 15:40:00,36.65,36.66,36.61,36.61,37512.0,35.7341,35.7439,35.6951,35.6951,37512.0
2024-03-11 15:50:00,36.6,36.64,36.59,36.59,120322.0,35.6854,35.7244,35.6756,35.6756,120322.0
2024-03-12 09:30:00,35.78,35.88,35.46,35.59,315790.0,34.8859,34.9834,34.5739,34.7006,315790.0
2024-03-12 09:40:00,35.59,35.78,35.55,35.73,83141.0,34.7006,34.8859,34.6616,34.8371,83141.0
2024-03-12 09:50:00,35.76,35.97,35.76,35.91,32091.0,34.8664,35.0711,34.8664,35.0126,32091.0
2024-03-12 10:00:00,35.93,36.01,35.73,35.73,73389.0,35.0321,35.1101,34.8371,34.8371,73389.0
2024-03-12 10:10:00,35.73,35.87,35.64,35.84,51527.0,34.8371,34.9736,34.7494,34.9444,51527.0
2024-03-12 10:20:00,35.85,36.02,35.85,35.98,28533.0,34.9541,35.1199,34.9541,35.0809,28533.0
2024-03-12 10:30:00,36.03,36.04,35.87,35.91,47817.0,35.1296,35.1394,34.9736,35.0126,47817.0
2024-03-12 10:40:00,35.91,36.01,35.91,36.0,23900.0,35.0126,35.1101,35.0126,35.1004,23900.0
2024-03-12 10:50:00,36.0,36.13,35.94,35.97,34983.0,35.1004,35.2271,35.0419,35.0711,34983.0
2024-03-12 11:00:00,35.97,36.06,35.94,36.06,33107.0,35.0711,35.1589,35.0419,35.1589,33107.0
2024-03-12 11:10:00,36.06,36.06,35.94,35.94,32596.0,35.1589,35.1589,35.0419,35.0419,32596.0
2024-03-12 11:20:00,35.93,36.0,35.9,35.99,30040.0,35.0321,35.1004,35.0029,35.0906,30040.0
2024-03-12 11:30:00,35.99,36.1,35.99,36.06,24476.0,35.0906,35.1979,35.0906,35.1589,24476.0
2024-03-12 11:40:00,36.06,36.11,36.0,36.06,21269.0,35.1589,35.2076,35.1004,35.1589,21269.0
2024-03-12 11:50:00,36.07,36.14,36.07,36.08,12419.0,35.1686,35.2369,35.1686,35.1784,12419.0
2024-03-12 12:00:00,36.07,36.07,36.0,36.0,23628.0,35.1686,35.1686,35.1004,35.1004,23628.0
2024-03-12 12:10:00,36.01,36.08,36.0,36.01,13287.0,35.1101,35.1784,35.1004,35.1101,13287.0
2024-03-12 12:20:00,36.03,36.09,36.02,36.06,22793.0,35.1296,35.1881,35.1199,35.1589,22793.0
2024-03-12 12:30:00,36.05,36.1,36.03,36.08,18921.0,35.1491,35.1979,35.1296,35.1784,18921.0
2024-03-12 12:40:00,36.08,36.13,36.07,36.13,11615.0,35.1784,35.2271,35.1686,35.2271,11615.0
2024-03-12 12:50:00,36.11,36.16,36.1,36.13,17624.0,35.2076,35.2564,35.1979,35.2271,17624.0
2024-03-12 13:00:00,36.13,36.13,35.99,36.01,46401.0,35.2271,35.2271,35.0906,35.1101,46401.0
2024-03-12 13:10:00,35.99,36.01,35.96,36.0,21022.0,35.0906,35.1101,35.0614,35.1004,21022.0
2024-03-12 13:20:00,36.01,36.04,35.95,35.96,30548.0,35.1101,35.1394,35.0516,35.0614,30548.0
2024-03-12 13:30:00,35.95,36.02,35.92,36.01,32134.0,35.0516,35.1199,35.0224,35.1101,32134.0
2024-03-12 13:40:00,36.01,36.01,35.92,35.96,16137.0,35.1101,35.1101,35.0224,35.0614,16137.0
2024-03-12 13:50:00,35.96,35.98,35.92,35.92,32733.0,35.0614,35.0809,35.0224,35.0224,32733.0
2024-03-12 14:00:00,35.92,35.96,35.9,35.93,42208.0,35.0224,35.0614,35.0029,35.0321,42208.0
2024-03-12 14:10:00,35.93,35.93,35.84,35.87,34229.0,35.0321,35.0321,34.9444,34.9736,34229.0
2024-03-12 14:20:00,35.89,35.97,35.89,35.97,18991.0,34.9931,35.0711,34.9931,35.0711,18991.0
2024-03-12 14:30:00,35.98,36.02,35.97,35.99,25193.0,35.0809,35.1199,35.0711,35.0906,25193.0
2024-03-12 14:40:00,35.99,35.99,35.91,35.93,19351.0,35.0906,35.0906,35.0126,35.0321,19351.0
2024-03-12 14:50:00,35.93,35.95,35.91,35.95,22072.0,35.0321,35.0516,35.0126,35.0516,22072.0
2024-03-12 15:00:00,35.94,35.99,35.88,35.99,44552.0,35.0419,35.0906,34.9834,35.0906,44552.0
2024-03-12 15:10:00,35.99,36.02,35.98,35.99,34718.0,35.0906,35.1199,35.0809,35.0906,34718.0
2024-03-12 15:20:00,35.98,36.05,35.98,36.04,14971.0,35.0809,35.1491,35.0809,35.1394,14971.0
2024-03-12 15:30:00,36.04,36.04,35.99,36.04,58462.0,35.1394,35.1394,35.0906,35.1394,58462.0
2024-03-12 15:40:00,36.04,36.1,36.02,36.09,34855.0,35.1394,35.1979,35.1199,35.1881,34855.0
2024-03-12 15:50:00,36.09,36.15,36.08,36.12,115745.0,35.1881,35.2466,35.1784,35.2174,115745.0
2024-03-13 09:30:00,36.26,36.81,36.15,36.8,152857.0,35.3539,35.8901,35.2466,35.8804,152857.0
2024-03-13 09:40:00,36.82,36.85,36.67,36.8,88796.0,35.8999,35.9291,35.7536,35.8804,88796.0
2024-03-13 09:50:00,36.8,36.86,36.73,36.79,34408.0,35.8804,35.9389,35.8121,35.8706,34408.0
2024-03-13 10:00:00,36.79,36.83,36.68,36.72,28311.0,35.8706,35.9096,35.7634,35.8024,28311.0
2024-03-13 10:10:00,36.71,36.73,36.64,36.73,21682.0,35.7926,35.8121,35.7244,35.8121,21682.0
2024-03-13 10:20:00,36.74,36.82,36.68,36.72,12646.0,35.8219,35.8999,35.7634,35.8024,12646.0
2024-03-13 10:30:00,36.72,36.76,36.66,36.76,21482.0,35.8024,35.8414,35.7439,35.8414,21482.0
2024-03-13 10:40:00,36.78,36.8,36.72,36.75,9244.0,35.8609,35.8804,35.8024,35.8316,9244.0
2024-03-13 10:50:00,36.73,36.81,36.72,36.76,10410.0,35.8121,35.8901,35.8024,35.8414,10410.0
2024-03-13 11:00:00,36.76,36.83,36.73,36.81,16799.0,35.8414,35.9096,35.8121,35.8901,16799.0
2024-03-13 11:10:00,36.82,36.88,36.78,36.87,19274.0,35.8999,35.9584,35.8609,35.9486,19274.0
2024-03-13 11:20:00,36.87,36.99,36.87,36.98,47808.0,35.9486,36.0656,35.9486,36.0559,47808.0
2024-03-13 11:30:00,36.97,37.03,36.96,36.98,50962.0,36.0461,36.1046,36.0364,36.0559,50962.0
2024-03-13 11:40:00,36.99,36.99,36.94,36.95,13602.0,36.0656,36.0656,36.0169,36.0266,13602.0
2024-03-13 11:50:00,36.95,36.98,36.93,36.96,22284.0,36.0266,36.0559,36.0071,36.0364,22284.0
2024-03-13 12:00:00,36.96,36.98,36.92,36.94,26545.0,36.0364,36.0559,35.9974,36.0169,26545.0
2024-03-13 12:10:00,36.95,37.02,36.95,37.0,30448.0,36.0266,36.0949,36.0266,36.0754,30448.0
2024-03-13 12:20:00,36.99,37.02,36.99,37.01,25714.0,36.0656,36.0949,36.0656,36.0851,25714.0
2024-03-13 12:30:00,37.02,37.02,36.93,36.95,23887.0,36.0949,36.0949,36.0071,36.0266,23887.0
2024-03-13 12:40:00,36.96,37.03,36.96,37.02,21774.0,36.0364,36.1046,36.0364,36.0949,21774.0
2024-03-13 12:50:00,37.03,37.04,37.0,37.02,24516.0,36.1046,36.1144,36.0754,36.0949,24516.0
2024-03-13 13:00:00,37.02,37.09,37.02,37.08,37522.0,36.0949,36.1631,36.0949,36.1534,37522.0
2024-03-13 13:10:00,37.08,37.16,37.06,37.07,50508.0,36.1534,36.2314,36.1339,36.1436,50508.0
2024-03-13 13:20:00,37.08,37.1,37.01,37.01,20644.0,36.1534,36.1729,36.0851,36.0851,20644.0
2024-03-13 13:30:00,37.02,37.05,37.01,37.05,6852.0,36.0949,36.1241,36.0851,36.1241,6852.0
2024-03-13 13:40:00,37.05,37.06,36.96,36.96,24245.0,36.1241,36.1339,36.0364,36.0364,24245.0
2024-03-13 13:50:00,36.95,37.01,36.95,36.98,17778.0,36.0266,36.0851,36.0266,36.0559,17778.0
2024-03-13 14:00:00,36.98,37.02,36.97,37.01,10005.0,36.0559,36.0949,36.0461,36.0851,10005.0
2024-03-13 14:10:00,37.01,37.05,36.98,37.01,21150.0,36.0851,36.1241,36.0559,36.0851,21150.0
2024-03-13 14:20:00,37.0,37.0,36.95,36.97,19290.0,36.0754,36.0754,36.0266,36.0461,19290.0
2024-03-13 14:30:00,36.97,36.98,36.95,36.96,22407.0,36.0461,36.0559,36.0266,36.0364,22407.0
2024-03-13 14:40:00,36.96,36.99,36.95,36.95,16570.0,36.0364,36.0656,36.0266,36.0266,16570.0
2024-03-13 14:50:00,36.95,36.96,36.92,36.92,11006.0,36.0266,36.0364,35.9974,35.9974,11006.0
2024-03-13 15:00:00,36.91,36.95,36.9,36.94,21683.0,35.9876,36.0266,35.9779,36.0169,21683.0
2024-03-13 15:10:00,36.95,36.96,36.88,36.89,21375.0,36.0266,36.0364,35.9584,35.9681,21375.0
2024-03-13 15:20:00,36.88,36.9,36.82,36.84,24794.0,35.9584,35.9779,35.8999,35.9194,24794.0
2024-03-13 15:30:00,36.84,36.85,36.78,36.8,25327.0,35.9194,35.9291,35.8609,35.8804,25327.0
2024-03-13 15:40:00,36.8,36.84,36.77,36.83,97857.0,35.8804,35.9194,35.8511,35.9096,97857.0
2024-03-13 15:50:00,36.83,36.88,36.81,36.87,180732.0,35.9096,35.9584,35.8901,35.9486,180732.0
2024-03-14 09:30:00,36.52,36.72,36.37,36.62,138589.0,35.6074,35.8024,35.4611,35.7049,138589.0
2024-03-14 09:40:00,36.65,36.69,36.35,36.46,52726.0,35.7341,35.7731,35.4416,35.5489,52726.0
2024-03-14 09:50:00,36.47,36.53,36.42,36.48,37439.0,35.5586,35.6171,35.5099,35.5684,37439.0
2024-03-14 10:00:00,36.47,36.63,36.42,36.56,51319.0,35.5586,35.7146,35.5099,35.6464,51319.0
2024-03-14 10:10:00,36.54,36.55,36.44,36.49,31303.0,35.6269,35.6366,35.5294,35.5781,31303.0
2024-03-14 10:20:00,36.49,36.53,36.37,36.52,37000.0,35.5781,35.6171,35.4611,35.6074,37000.0
2024-03-14 10:30:00,36.58,36.65,36.52,36.53,26526.0,35.6659,35.7341,35.6074,35.6171,26526.0
2024-03-14 10:40:00,36.55,36.63,36.52,36.54,9720.0,35.6366,35.7146,35.6074,35.6269,9720.0
2024-03-14 10:50:00,36.52,36.56,36.41,36.48,24631.0,35.6074,35.6464,35.5001,35.5684,24631.0
2024-03-14 11:00:00,36.48,36.48,36.39,36.41,24388.0,35.5684,35.5684,35.4806,35.5001,24388.0
2024-03-14 11:10:00,36.42,36.42,36.28,36.28,30927.0,35.5099,35.5099,35.3734,35.3734,30927.0
2024-03-14 11:20:00,36.27,36.37,36.25,36.27,37139.0,35.3636,35.4611,35.3441,35.3636,37139.0
2024-03-14 11:30:00,36.28,36.31,36.22,36.25,27981.0,35.3734,35.4026,35.3149,35.3441,27981.0
2024-03-14 11:40:00,36.26,36.28,36.16,36.24,55880.0,35.3539,35.3734,35.2564,35.3344,55880.0
2024-03-14 11:50:00,36.24,36.34,36.24,36.31,23405.0,35.3344,35.4319,35.3344,35.4026,23405.0
2024-03-14 12:00:00,36.32,36.35,36.3,36.33,16199.0,35.4124,35.4416,35.3929,35.4221,16199.0
2024-03-14 12:10:00,36.33,36.39,36.32,36.36,31250.0,35.4221,35.4806,35.4124,35.4514,31250.0
2024-03-14 12:20:00,36.36,36.41,36.35,36.39,19109.0,35.4514,35.5001,35.4416,35.4806,19109.0
2024-03-14 12:30:00,36.39,36.48,36.39,36.47,29465.0,35.4806,35.5684,35.4806,35.5586,29465.0
2024-03-14 12:40:00,36.47,36.47,36.41,36.41,15625.0,35.5586,35.5586,35.5001,35.5001,15625.0
2024-03-14 12:50:00,36.4,36.42,36.38,36.4,11996.0,35.4904,35.5099,35.4709,35.4904,11996.0
2024-03-14 13:00:00,36.4,36.4,36.37,36.4,31156.0,35.4904,35.4904,35.4611,35.4904,31156.0
2024-03-14 13:10:00,36.41,36.53,36.41,36.47,22831.0,35.5001,35.6171,35.5001,35.5586,22831.0
2024-03-14 13:20:00,36.48,36.52,36.45,36.52,16549.0,35.5684,35.6074,35.5391,35.6074,16549.0
2024-03-14 13:30:00,36.51,36.51,36.41,36.43,14642.0,35.5976,35.5976,35.5001,35.5196,14642.0
2024-03-14 13:40:00,36.44,36.44,36.38,36.43,18335.0,35.5294,35.5294,35.4709,35.5196,18335.0
2024-03-14 13:50:00,36.43,36.45,36.41,36.41,6685.0,35.5196,35.5391,35.5001,35.5001,6685.0
2024-03-14 14:00:00,36.42,36.47,36.42,36.47,23189.0,35.5099,35.5586,35.5099,35.5586,23189.0
2024-03-14 14:10:00,36.46,36.5,36.46,36.5,17400.0,35.5489,35.5879,35.5489,35.5879,17400.0
2024-03-14 14:20:00,36.5,36.51,36.47,36.48,10093.0,35.5879,35.5976,35.5586,35.5684,10093.0
2024-03-14 14:30:00,36.49,36.49,36.46,36.48,13226.0,35.5781,35.5781,35.5489,35.5684,13226.0
2024-03-14 14:40:00,36.47,36.49,36.47,36.48,7496.0,35.5586,35.5781,35.5586,35.5684,7496.0
2024-03-14 14:50:00,36.48,36.48,36.41,36.41,18745.0,35.5684,35.5684,35.5001,35.5001,18745.0
2024-03-14 15:00:00,36.4,36.4,36.34,36.38,18509.0,35.4904,35.4904,35.4319,35.4709,18509.0
2024-03-14 15:10:00,36.37,36.38,36.31,36.31,15845.0,35.4611,35.4709,35.4026,35.4026,15845.0
2024-03-14 15:20:00,36.31,36.34,36.28,36.34,30382.0,35.4026,35.4319,35.3734,35.4319,30382.0
2024-03-14 15:30:00,36.34,36.34,36.27,36.33,23009.0,35.4319,35.4319,35.3636,35.4221,23009.0
2024-03-14 15:40:00,36.34,36.4,36.34,36.38,53590.0,35.4319,35.4904,35.4319,35.4709,53590.0
2024-03-14 15:50:00,36.38,36.5,36.38,36.49,377791.0,35.4709,35.5879,35.4709,35.5781,377791.0
2024-03-15 09:30:00,36.29,36.42,36.08,36.32,127890.0,35.3831,35.5099,35.1784,35.4124,127890.0
2024-03-15 09:40:00,36.34,36.45,36.33,36.45,27719.0,35.4319,35.5391,35.4221,35.5391,27719.0
2024-03-15 09:50:00,36.47,36.55,36.44,36.44,31660.0,35.5586,35.6366,35.5294,35.5294,31660.0
2024-03-15 10:00:00,36.42,36.6,36.42,36.57,31362.0,35.5099,35.6854,35.5099,35.6561,31362.0
2024-03-15 10:10:00,36.58,36.78,36.58,36.73,30299.0,35.6659,35.8609,35.6659,35.8121,30299.0
2024-03-15 10:20:00,36.74,36.76,36.63,36.63,20898.0,35.8219,35.8414,35.7146,35.7146,20898.0
2024-03-15 10:30:00,36.61,36.73,36.6,36.69,24447.0,35.6951,35.8121,35.6854,35.7731,24447.0
2024-03-15 10:40:00,36.67,36.73,36.59,36.71,14119.0,35.7536,35.8121,35.6756,35.7926,14119.0
2024-03-15 10:50:00,36.72,36.8,36.7,36.73,28489.0,35.8024,35.8804,35.7829,35.8121,28489.0
2024-03-15 11:00:00,36.73,36.74,36.59,36.59,22012.0,35.8121,35.8219,35.6756,35.6756,22012.0
2024-03-15 11:10:00,36.59,36.65,36.58,36.6,18670.0,35.6756,35.7341,35.6659,35.6854,18670.0
2024-03-15 11:20:00,36.6,36.64,36.59,36.6,13746.0,35.6854,35.7244,35.6756,35.6854,13746.0
2024-03-15 11:30:00,36.6,36.64,36.59,36.64,4800.0,35.6854,35.7244,35.6756,35.7244,4800.0
2024-03-15 11:40:00,36.65,36.65,36.53,36.53,5773.0,35.7341,35.7341,35.6171,35.6171,5773.0
2024-03-15 11:50:00,36.53,36.6,36.53,36.58,21460.0,35.6171,35.6854,35.6171,35.6659,21460.0
2024-03-15 12:00:00,36.58,36.62,36.55,36.62,13370.0,35.6659,35.7049,35.6366,35.7049,13370.0
2024-03-15 12:10:00,36.63,36.64,36.61,36.62,10319.0,35.7146,35.7244,35.6951,35.7049,10319.0
2024-03-15 12:20:00,36.62,36.69,36.62,36.69,8717.0,35.7049,35.7731,35.7049,35.7731,8717.0
2024-03-15 12:30:00,36.69,36.69,36.63,36.63,80836.0,35.7731,35.7731,35.7146,35.7146,80836.0
2024-03-15 12:40:00,36.64,36.65,36.55,36.58,15090.0,35.7244,35.7341,35.6366,35.6659,15090.0
2024-03-15 12:50:00,36.59,36.59,36.46,36.48,12967.0,35.6756,35.6756,35.5489,35.5684,12967.0
2024-03-15 13:00:00,36.5,36.56,36.49,36.56,15297.0,35.5879,35.6464,35.5781,35.6464,15297.0
2024-03-15 13:10:00,36.57,36.57,36.52,36.55,7596.0,35.6561,35.6561,35.6074,35.6366,7596.0
2024-03-15 13:20:00,36.56,36.57,36.52,36.54,17395.0,35.6464,35.6561,35.6074,35.6269,17395.0
2024-03-15 13:30:00,36.54,36.56,36.5,36.54,22146.0,35.6269,35.6464,35.5879,35.6269,22146.0
2024-03-15 13:40:00,36.54,36.55,36.52,36.53,21002.0,35.6269,35.6366,35.6074,35.6171,21002.0
2024-03-15 13:50:00,36.52,36.56,36.52,36.56,21289.0,35.6074,35.6464,35.6074,35.6464,21289.0
2024-03-15 14:00:00,36.55,36.61,36.54,36.61,7102.0,35.6366,35.6951,35.6269,35.6951,7102.0
2024-03-15 14:10:00,36.61,36.61,36.56,36.57,12318.0,35.6951,35.6951,35.6464,35.6561,12318.0
2024-03-15 14:20:00,36.58,36.6,36.57,36.59,5603.0,35.6659,35.6854,35.6561,35.6756,5603.0
2024-03-15 14:30:00,36.58,36.62,36.55,36.61,15067.0,35.6659,35.7049,35.6366,35.6951,15067.0
2024-03-15 14:40:00,36.61,36.66,36.61,36.65,6981.0,35.6951,35.7439,35.6951,35.7341,6981.0
2024-03-15 14:50:00,36.66,36.69,36.64,36.67,8000.0,35.7439,35.7731,35.7244,35.7536,8000.0
2024-03-15 15:00:00,36.67,36.72,36.64,36.71,9936.0,35.7536,35.8024,35.7244,35.7926,9936.0
2024-03-15 15:10:00,36.71,36.74,36.7,36.7,13666.0,35.7926,35.8219,35.7829,35.7829,13666.0
2024-03-15 15:20:00,36.71,36.72,36.69,36.72,21550.0,35.7926,35.8024,35.7731,35.8024,21550.0
2024-03-15 15:30:00,36.72,36.73,36.7,36.7,26660.0,35.8024,35.8121,35.7829,35.7829,26660.0
2024-03-15 15:40:00,36.7,36.76,36.69,36.76,35655.0,35.7829,35.8414,35.7731,35.8414,35655.0
2024-03-15 15:50:00,36.75,36.75,36.66,36.73,285745.0,35.8316,35.8316,35.7439,35.8121,285745.0
2024-03-18 09:30:00,36.86,36.91,36.56,36.57,135458.0,35.9389,35.9876,35.6464,35.6561,135458.0
2024-03-18 09:40:00,36.56,36.67,36.52,36.59,48097.0,35.6464,35.7536,35.6074,35.6756,48097.0
2024-03-18 09:50:00,36.6,36.63,36.46,36.48,49995.0,35.6854,35.7146,35.5489,35.5684,49995.0
2024-03-18 10:00:00,36.49,36.69,36.49,36.69,20503.0,35.5781,35.7731,35.5781,35.7731,20503.0
2024-03-18 10:10:00,36.71,36.73,36.61,36.66,15718.0,35.7926,35.8121,35.6951,35.7439,15718.0
2024-03-18 10:20:00,36.64,36.64,36.59,36.59,18763.0,35.7244,35.7244,35.6756,35.6756,18763.0
2024-03-18 10:30:00,36.58,36.59,36.53,36.56,19075.0,35.6659,35.6756,35.6171,35.6464,19075.0
2024-03-18 10:40:00,36.58,36.6,36.49,36.54,9739.0,35.6659,35.6854,35.5781,35.6269,9739.0
2024-03-18 10:50:00,36.55,36.56,36.45,36.45,15496.0,35.6366,35.6464,35.5391,35.5391,15496.0
2024-03-18 11:00:00,36.45,36.5,36.38,36.41,12163.0,35.5391,35.5879,35.4709,35.5001,12163.0
2024-03-18 11:10:00,36.39,36.45,36.37,36.45,14957.0,35.4806,35.5391,35.4611,35.5391,14957.0
2024-03-18 11:20:00,36.46,36.53,36.46,36.52,10960.0,35.5489,35.6171,35.5489,35.6074,10960.0
2024-03-18 11:30:00,36.52,36.52,36.47,36.48,10114.0,35.6074,35.6074,35.5586,35.5684,10114.0
2024-03-18 11:40:00,36.49,36.49,36.43,36.45,6688.0,35.5781,35.5781,35.5196,35.5391,6688.0
2024-03-18 11:50:00,36.44,36.53,36.44,36.52,8105.0,35.5294,35.6171,35.5294,35.6074,8105.0
2024-03-18 12:00:00,36.52,36.52,36.41,36.46,16450.0,35.6074,35.6074,35.5001,35.5489,16450.0
2024-03-18 12:10:00,36.47,36.51,36.45,36.5,8222.0,35.5586,35.5976,35.5391,35.5879,8222.0
2024-03-18 12:20:00,36.51,36.56,36.51,36.51,10880.0,35.5976,35.6464,35.5976,35.5976,10880.0
2024-03-18 12:30:00,36.51,36.52,36.45,36.51,11991.0,35.5976,35.6074,35.5391,35.5976,11991.0
2024-03-18 12:40:00,36.52,36.53,36.52,36.52,1861.0,35.6074,35.6171,35.6074,35.6074,1861.0
2024-03-18 12:50:00,36.53,36.55,36.49,36.49,8437.0,35.6171,35.6366,35.5781,35.5781,8437.0
2024-03-18 13:00:00,36.5,36.54,36.47,36.54,5070.0,35.5879,35.6269,35.5586,35.6269,5070.0
2024-03-18 13:10:00,36.54,36.55,36.52,36.54,8236.0,35.6269,35.6366,35.6074,35.6269,8236.0
2024-03-18 13:20:00,36.54,36.55,36.51,36.52,8438.0,35.6269,35.6366,35.5976,35.6074,8438.0
2024-03-18 13:30:00,36.52,36.53,36.46,36.46,10087.0,35.6074,35.6171,35.5489,35.5489,10087.0
2024-03-18 13:40:00,36.46,36.48,36.42,36.48,13643.0,35.5489,35.5684,35.5099,35.5684,13643.0
2024-03-18 13:50:00,36.49,36.51,36.47,36.51,15078.0,35.5781,35.5976,35.5586,35.5976,15078.0
2024-03-18 14:00:00,36.49,36.49,36.46,36.49,7070.0,35.5781,35.5781,35.5489,35.5781,7070.0
2024-03-18 14:10:00,36.5,36.52,36.49,36.49,5800.0,35.5879,35.6074,35.5781,35.5781,5800.0
2024-03-18 14:20:00,36.5,36.5,36.48,36.49,1748.0,35.5879,35.5879,35.5684,35.5781,1748.0
2024-03-18 14:30:00,36.48,36.52,36.48,36.49,8700.0,35.5684,35.6074,35.5684,35.5781,8700.0
2024-03-18 14:40:00,36.47,36.47,36.44,36.45,4309.0,35.5586,35.5586,35.5294,35.5391,4309.0
2024-03-18 14:50:00,36.45,36.46,36.4,36.41,12455.0,35.5391,35.5489,35.4904,35.5001,12455.0
2024-03-18 15:00:00,36.41,36.43,36.4,36.41,21887.0,35.5001,35.5196,35.4904,35.5001,21887.0
2024-03-18 15:10:00,36.41,36.46,36.4,36.45,24315.0,35.5001,35.5489,35.4904,35.5391,24315.0
2024-03-18 15:20:00,36.45,36.47,36.45,36.46,19640.0,35.5391,35.5586,35.5391,35.5489,19640.0
2024-03-18 15:30:00,36.45,36.45,36.43,36.44,14513.0,35.5391,35.5391,35.5196,35.5294,14513.0
2024-03-18 15:40:00,36.45,36.46,36.42,36.43,21481.0,35.5391,35.5489,35.5099,35.5196,21481.0
2024-03-18 15:50:00,36.42,36.44,36.36,36.38,195806.0,35.5099,35.5294,35.4514,35.4709,195806.0
2024-03-19 09:30:00,36.2,36.2,35.85,35.94,100748.0,35.2954,35.2954,34.9541,35.0419,100748.0
2024-03-19 09:40:00,35.93,36.01,35.86,35.89,33062.0,35.0321,35.1101,34.9639,34.9931,33062.0
2024-03-19 09:50:00,35.89,35.96,35.84,35.84,21678.0,34.9931,35.0614,34.9444,34.9444,21678.0
2024-03-19 10:00:00,35.82,35.84,35.67,35.71,46241.0,34.9249,34.9444,34.7786,34.8176,46241.0
2024-03-19 10:10:00,35.71,35.73,35.62,35.62,28033.0,34.8176,34.8371,34.7299,34.7299,28033.0
2024-03-19 10:20:00,35.63,35.76,35.6,35.76,22534.0,34.7396,34.8664,34.7104,34.8664,22534.0
2024-03-19 10:30:00,35.75,35.81,35.73,35.8,26462.0,34.8566,34.9151,34.8371,34.9054,26462.0
2024-03-19 10:40:00,35.78,35.86,35.77,35.79,14047.0,34.8859,34.9639,34.8761,34.8956,14047.0
2024-03-19 10:50:00,35.81,35.86,35.81,35.82,11618.0,34.9151,34.9639,34.9151,34.9249,11618.0
2024-03-19 11:00:00,35.82,35.84,35.75,35.77,4261.0,34.9249,34.9444,34.8566,34.8761,4261.0
2024-03-19 11:10:00,35.75,35.81,35.75,35.79,27257.0,34.8566,34.9151,34.8566,34.8956,27257.0
2024-03-19 11:20:00,35.79,35.85,35.73,35.85,9420.0,34.8956,34.9541,34.8371,34.9541,9420.0
2024-03-19 11:30:00,35.85,35.93,35.85,35.91,10372.0,34.9541,35.0321,34.9541,35.0126,10372.0
2024-03-19 11:40:00,35.9,35.94,35.88,35.94,16966.0,35.0029,35.0419,34.9834,35.0419,16966.0
2024-03-19 11:50:00,35.97,35.99,35.96,35.97,13393.0,35.0711,35.0906,35.0614,35.0711,13393.0
2024-03-19 12:00:00,35.96,35.96,35.88,35.96,10144.0,35.0614,35.0614,34.9834,35.0614,10144.0
2024-03-19 12:10:00,35.95,35.99,35.94,35.99,7519.0,35.0516,35.0906,35.0419,35.0906,7519.0
2024-03-19 12:20:00,35.98,36.02,35.96,35.96,21531.0,35.0809,35.1199,35.0614,35.0614,21531.0
2024-03-19 12:30:00,35.98,35.99,35.9,35.92,17250.0,35.0809,35.0906,35.0029,35.0224,17250.0
2024-03-19 12:40:00,35.89,35.9,35.87,35.88,10818.0,34.9931,35.0029,34.9736,34.9834,10818.0
2024-03-19 12:50:00,35.89,35.9,35.86,35.9,8805.0,34.9931,35.0029,34.9639,35.0029,8805.0
2024-03-19 13:00:00,35.89,36.0,35.87,35.89,22847.0,34.9931,35.1004,34.9736,34.9931,22847.0
2024-03-19 13:10:00,35.88,35.9,35.79,35.8,16858.0,34.9834,35.0029,34.8956,34.9054,16858.0
2024-03-19 13:20:00,35.81,35.86,35.81,35.83,12086.0,34.9151,34.9639,34.9151,34.9346,12086.0
2024-03-19 13:30:00,35.82,35.82,35.77,35.79,8535.0,34.9249,34.9249,34.8761,34.8956,8535.0
2024-03-19 13:40:00,35.79,35.79,35.71,35.73,10627.0,34.8956,34.8956,34.8176,34.8371,10627.0
2024-03-19 13:50:00,35.74,35.76,35.73,35.75,9733.0,34.8469,34.8664,34.8371,34.8566,9733.0
2024-03-19 14:00:00,35.74,35.77,35.73,35.76,6767.0,34.8469,34.8761,34.8371,34.8664,6767.0
2024-03-19 14:10:00,35.75,35.75,35.69,35.69,16795.0,34.8566,34.8566,34.7981,34.7981,16795.0
2024-03-19 14:20:00,35.7,35.78,35.7,35.77,7099.0,34.8079,34.8859,34.8079,34.8761,7099.0
2024-03-19 14:30:00,35.76,35.76,35.71,35.71,3482.0,34.8664,34.8664,34.8176,34.8176,3482.0
2024-03-19 14:40:00,35.7,35.71,35.65,35.65,7756.0,34.8079,34.8176,34.7591,34.7591,7756.0
2024-03-19 14:50:00,35.65,35.72,35.65,35.72,14359.0,34.7591,34.8274,34.7591,34.8274,14359.0
2024-03-19 15:00:00,35.71,35.71,35.63,35.64,21560.0,34.8176,34.8176,34.7396,34.7494,21560.0
2024-03-19 15:10:00,35.63,35.64,35.6,35.62,12749.0,34.7396,34.7494,34.7104,34.7299,12749.0
2024-03-19 15:20:00,35.61,35.61,35.56,35.57,17850.0,34.7201,34.7201,34.6714,34.6811,17850.0
2024-03-19 15:30:00,35.57,35.58,35.52,35.53,46434.0,34.6811,34.6909,34.6324,34.6421,46434.0
2024-03-19 15:40:00,35.53,35.54,35.5,35.53,55597.0,34.6421,34.6519,34.6129,34.6421,55597.0
2024-03-19 15:50:00,35.53,35.62,35.51,35.55,221494.0,34.6421,34.7299,34.6226,34.6616,221494.0
2024-03-20 09:30:00,35.48,35.73,35.34,35.65,113175.0,34.5934,34.8371,34.4569,34.7591,113175.0
2024-03-20 09:40:00,35.64,35.73,35.6,35.65,30937.0,34.7494,34.8371,34.7104,34.7591,30937.0
2024-03-20 09:50:00,35.64,35.7,35.61,35.67,25050.0,34.7494,34.8079,34.7201,34.7786,25050.0
2024-03-20 10:00:00,35.67,36.02,35.63,36.01,28794.0,34.7786,35.1199,34.7396,35.1101,28794.0
2024-03-20 10:10:00,35.99,36.01,35.89,35.91,20082.0,35.0906,35.1101,34.9931,35.0126,20082.0
2024-03-20 10:20:00,35.88,35.89,35.83,35.88,9057.0,34.9834,34.9931,34.9346,34.9834,9057.0
2024-03-20 10:30:00,35.87,35.87,35.76,35.78,17874.0,34.9736,34.9736,34.8664,34.8859,17874.0
2024-03-20 10:40:00,35.77,35.79,35.73,35.75,22885.0,34.8761,34.8956,34.8371,34.8566,22885.0
2024-03-20 10:50:00,35.75,35.79,35.73,35.77,8357.0,34.8566,34.8956,34.8371,34.8761,8357.0
2024-03-20 11:00:00,35.77,35.84,35.75,35.8,10303.0,34.8761,34.9444,34.8566,34.9054,10303.0
2024-03-20 11:10:00,35.8,35.82,35.76,35.77,8498.0,34.9054,34.9249,34.8664,34.8761,8498.0
2024-03-20 11:20:00,35.78,35.78,35.7,35.71,9601.0,34.8859,34.8859,34.8079,34.8176,9601.0
2024-03-20 11:30:00,35.69,35.72,35.67,35.67,12584.0,34.7981,34.8274,34.7786,34.7786,12584.0
2024-03-20 11:40:00,35.66,35.67,35.63,35.66,17379.0,34.7689,34.7786,34.7396,34.7689,17379.0
2024-03-20 11:50:00,35.65,35.68,35.64,35.67,7119.0,34.7591,34.7884,34.7494,34.7786,7119.0
2024-03-20 12:00:00,35.66,35.74,35.66,35.72,9600.0,34.7689,34.8469,34.7689,34.8274,9600.0
2024-03-20 12:10:00,35.71,35.71,35.66,35.71,8481.0,34.8176,34.8176,34.7689,34.8176,8481.0
2024-03-20 12:20:00,35.71,35.71,35.67,35.67,14135.0,34.8176,34.8176,34.7786,34.7786,14135.0
2024-03-20 12:30:00,35.67,35.7,35.65,35.7,8377.0,34.7786,34.8079,34.7591,34.8079,8377.0
2024-03-20 12:40:00,35.69,35.69,35.67,35.67,3224.0,34.7981,34.7981,34.7786,34.7786,3224.0
2024-03-20 12:50:00,35.7,35.75,35.7,35.73,8051.0,34.8079,34.8566,34.8079,34.8371,8051.0
2024-03-20 13:00:00,35.73,35.77,35.7,35.74,12025.0,34.8371,34.8761,34.8079,34.8469,12025.0
2024-03-20 13:10:00,35.74,35.77,35.72,35.75,8082.0,34.8469,34.8761,34.8274,34.8566,8082.0
2024-03-20 13:20:00,35.75,35.75,35.71,35.72,4468.0,34.8566,34.8566,34.8176,34.8274,4468.0
2024-03-20 13:30:00,35.72,35.76,35.72,35.73,4364.0,34.8274,34.8664,34.8274,34.8371,4364.0
2024-03-20 13:40:00,35.72,35.73,35.7,35.73,5248.0,34.8274,34.8371,34.8079,34.8371,5248.0
2024-03-20 13:50:00,35.73,35.78,35.72,35.78,13026.0,34.8371,34.8859,34.8274,34.8859,13026.0
2024-03-20 14:00:00,35.76,36.56,35.76,36.37,161062.0,34.8664,35.6464,34.8664,35.4611,161062.0
2024-03-20 14:10:00,36.41,36.51,36.25,36.25,36608.0,35.5001,35.5976,35.3441,35.3441,36608.0
2024-03-20 14:20:00,36.34,36.45,36.26,36.45,6475.0,35.4319,35.5391,35.3539,35.5391,6475.0
2024-03-20 14:30:00,36.46,36.59,36.17,36.57,84355.0,35.5489,35.6756,35.2661,35.6561,84355.0
2024-03-20 14:40:00,36.6,37.02,36.58,37.0,60664.0,35.6854,36.0949,35.6659,36.0754,60664.0
2024-03-20 14:50:00,36.97,37.25,36.81,37.18,85533.0,36.0461,36.3191,35.8901,36.2509,85533.0
2024-03-20 15:00:00,37.21,37.45,37.08,37.34,111898.0,36.2801,36.5141,36.1534,36.4069,111898.0
2024-03-20 15:10:00,37.34,37.41,37.26,37.35,88743.0,36.4069,36.4751,36.3289,36.4166,88743.0
2024-03-20 15:20:00,37.37,37.56,37.34,37.52,78366.0,36.4361,36.6214,36.4069,36.5824,78366.0
2024-03-20 15:30:00,37.49,37.49,37.29,37.3,95206.0,36.5531,36.5531,36.3581,36.3679,95206.0
2024-03-20 15:40:00,37.3,37.36,37.18,37.19,104391.0,36.3679,36.4264,36.2509,36.2606,104391.0
2024-03-20 15:50:00,37.18,37.33,37.18,37.26,299709.0,36.2509,36.3971,36.2509,36.3289,299709.0
2024-03-21 09:30:00,37.75,37.87,37.54,37.78,185764.0,36.8066,36.9236,36.6019,36.8359,185764.0
2024-03-21 09:40:00,37.79,37.88,37.65,37.67,98756.0,36.8456,36.9334,36.7091,36.7286,98756.0
2024-03-21 09:50:00,37.68,37.74,37.52,37.53,49187.0,36.7384,36.7969,36.5824,36.5921,49187.0
2024-03-21 10:00:00,37.53,37.56,37.25,37.31,78461.0,36.5921,36.6214,36.3191,36.3776,78461.0
2024-03-21 10:10:00,37.31,37.45,37.24,37.37,60945.0,36.3776,36.5141,36.3094,36.4361,60945.0
2024-03-21 10:20:00,37.38,37.4,37.05,37.06,50049.0,36.4459,36.4654,36.1241,36.1339,50049.0
2024-03-21 10:30:00,37.05,37.1,37.01,37.06,49424.0,36.1241,36.1729,36.0851,36.1339,49424.0
2024-03-21 10:40:00,37.07,37.13,36.96,37.09,35801.0,36.1436,36.2021,36.0364,36.1631,35801.0
2024-03-21 10:50:00,37.1,37.16,37.02,37.02,30903.0,36.1729,36.2314,36.0949,36.0949,30903.0
2024-03-21 11:00:00,37.03,37.03,36.78,36.89,85685.0,36.1046,36.1046,35.8609,35.9681,85685.0
2024-03-21 11:10:00,36.88,36.92,36.82,36.85,20561.0,35.9584,35.9974,35.8999,35.9291,20561.0
2024-03-21 11:20:00,36.85,36.88,36.73,36.78,21979.0,35.9291,35.9584,35.8121,35.8609,21979.0
2024-03-21 11:30:00,36.78,36.9,36.77,36.84,31992.0,35.8609,35.9779,35.8511,35.9194,31992.0
2024-03-21 11:40:00,36.83,36.83,36.75,36.8,42303.0,35.9096,35.9096,35.8316,35.8804,42303.0
2024-03-21 11:50:00,36.77,36.86,36.74,36.84,28269.0,35.8511,35.9389,35.8219,35.9194,28269.0
2024-03-21 12:00:00,36.85,36.89,36.82,36.82,22192.0,35.9291,35.9681,35.8999,35.8999,22192.0
2024-03-21 12:10:00,36.8,36.87,36.77,36.84,21868.0,35.8804,35.9486,35.8511,35.9194,21868.0
2024-03-21 12:20:00,36.83,36.83,36.75,36.81,40174.0,35.9096,35.9096,35.8316,35.8901,40174.0
2024-03-21 12:30:00,36.81,36.84,36.79,36.83,28630.0,35.8901,35.9194,35.8706,35.9096,28630.0
2024-03-21 12:40:00,36.83,36.88,36.81,36.88,10410.0,35.9096,35.9584,35.8901,35.9584,10410.0
2024-03-21 12:50:00,36.88,36.96,36.88,36.95,42229.0,35.9584,36.0364,35.9584,36.0266,42229.0
2024-03-21 13:00:00,36.95,36.97,36.89,36.96,32543.0,36.0266,36.0461,35.9681,36.0364,32543.0
2024-03-21 13:10:00,36.96,36.99,36.93,36.95,33801.0,36.0364,36.0656,36.0071,36.0266,33801.0
2024-03-21 13:20:00,36.94,36.95,36.9,36.95,23987.0,36.0169,36.0266,35.9779,36.0266,23987.0
2024-03-21 13:30:00,36.93,36.95,36.85,36.87,28502.0,36.0071,36.0266,35.9291,35.9486,28502.0
2024-03-21 13:40:00,36.86,36.87,36.82,36.85,14647.0,35.9389,35.9486,35.8999,35.9291,14647.0
2024-03-21 13:50:00,36.86,36.88,36.83,36.87,18650.0,35.9389,35.9584,35.9096,35.9486,18650.0
2024-03-21 14:00:00,36.88,36.93,36.82,36.82,15444.0,35.9584,36.0071,35.8999,35.8999,15444.0
2024-03-21 14:10:00,36.81,36.83,36.79,36.81,14970.0,35.8901,35.9096,35.8706,35.8901,14970.0
2024-03-21 14:20:00,36.81,36.84,36.8,36.83,15702.0,35.8901,35.9194,35.8804,35.9096,15702.0
2024-03-21 14:30:00,36.83,36.84,36.79,36.82,18060.0,35.9096,35.9194,35.8706,35.8999,18060.0
2024-03-21 14:40:00,36.83,36.88,36.83,36.83,14074.0,35.9096,35.9584,35.9096,35.9096,14074.0
2024-03-21 14:50:00,36.82,36.85,36.8,36.85,31042.0,35.8999,35.9291,35.8804,35.9291,31042.0
2024-03-21 15:00:00,36.84,36.89,36.84,36.88,18829.0,35.9194,35.9681,35.9194,35.9584,18829.0
2024-03-21 15:10:00,36.86,36.87,36.82,36.86,11577.0,35.9389,35.9486,35.8999,35.9389,11577.0
2024-03-21 15:20:00,36.86,36.87,36.83,36.87,14905.0,35.9389,35.9486,35.9096,35.9486,14905.0
2024-03-21 15:30:00,36.86,36.86,36.79,36.82,43129.0,35.9389,35.9389,35.8706,35.8999,43129.0
2024-03-21 15:40:00,36.83,36.85,36.8,36.81,37131.0,35.9096,35.9291,35.8804,35.8901,37131.0
2024-03-21 15:50:00,36.81,36.81,36.68,36.69,212119.0,35.8901,35.8901,35.7634,35.7731,212119.0
2024-03-22 09:30:00,36.49,36.59,36.27,36.59,105989.0,35.5781,35.6756,35.3636,35.6756,105989.0
2024-03-22 09:40:00,36.61,36.69,36.51,36.68,49864.0,35.6951,35.7731,35.5976,35.7634,49864.0
2024-03-22 09:50:00,36.69,36.76,36.63,36.73,26661.0,35.7731,35.8414,35.7146,35.8121,26661.0
2024-03-22 10:00:00,36.74,36.79,36.64,36.66,27788.0,35.8219,35.8706,35.7244,35.7439,27788.0
2024-03-22 10:10:00,36.67,36.73,36.59,36.61,36621.0,35.7536,35.8121,35.6756,35.6951,36621.0
2024-03-22 10:20:00,36.62,36.62,36.54,36.62,87600.0,35.7049,35.7049,35.6269,35.7049,87600.0
2024-03-22 10:30:00,36.62,36.62,36.51,36.6,18527.0,35.7049,35.7049,35.5976,35.6854,18527.0
2024-03-22 10:40:00,36.6,36.62,36.49,36.49,38218.0,35.6854,35.7049,35.5781,35.5781,38218.0
2024-03-22 10:50:00,36.49,36.53,36.45,36.5,12972.0,35.5781,35.6171,35.5391,35.5879,12972.0
2024-03-22 11:00:00,36.5,36.5,36.43,36.44,15959.0,35.5879,35.5879,35.5196,35.5294,15959.0
2024-03-22 11:10:00,36.42,36.45,36.38,36.38,15775.0,35.5099,35.5391,35.4709,35.4709,15775.0
2024-03-22 11:20:00,36.39,36.44,36.37,36.44,12132.0,35.4806,35.5294,35.4611,35.5294,12132.0
2024-03-22 11:30:00,36.44,36.44,36.36,36.4,14486.0,35.5294,35.5294,35.4514,35.4904,14486.0
2024-03-22 11:40:00,36.4,36.42,36.37,36.37,9467.0,35.4904,35.5099,35.4611,35.4611,9467.0
2024-03-22 11:50:00,36.38,36.41,36.34,36.37,18930.0,35.4709,35.5001,35.4319,35.4611,18930.0
2024-03-22 12:00:00,36.37,36.37,36.31,36.36,23964.0,35.4611,35.4611,35.4026,35.4514,23964.0
2024-03-22 12:10:00,36.35,36.35,36.31,36.33,10504.0,35.4416,35.4416,35.4026,35.4221,10504.0
2024-03-22 12:20:00,36.34,36.34,36.29,36.32,4485.0,35.4319,35.4319,35.3831,35.4124,4485.0
2024-03-22 12:30:00,36.33,36.33,36.28,36.3,10087.0,35.4221,35.4221,35.3734,35.3929,10087.0
2024-03-22 12:40:00,36.31,36.32,36.23,36.24,10524.0,35.4026,35.4124,35.3246,35.3344,10524.0
2024-03-22 12:50:00,36.25,36.26,36.22,36.25,16823.0,35.3441,35.3539,35.3149,35.3441,16823.0
2024-03-22 13:00:00,36.26,36.34,36.26,36.29,5309.0,35.3539,35.4319,35.3539,35.3831,5309.0
2024-03-22 13:10:00,36.28,36.3,36.25,36.26,9342.0,35.3734,35.3929,35.3441,35.3539,9342.0
2024-03-22 13:20:00,36.25,36.25,36.14,36.17,24541.0,35.3441,35.3441,35.2369,35.2661,24541.0
2024-03-22 13:30:00,36.17,36.18,36.15,36.16,6857.0,35.2661,35.2759,35.2466,35.2564,6857.0
2024-03-22 13:40:00,36.16,36.18,36.15,36.17,25435.0,35.2564,35.2759,35.2466,35.2661,25435.0
2024-03-22 13:50:00,36.18,36.19,36.16,36.18,6591.0,35.2759,35.2856,35.2564,35.2759,6591.0
2024-03-22 14:00:00,36.18,36.23,36.17,36.23,5715.0,35.2759,35.3246,35.2661,35.3246,5715.0
2024-03-22 14:10:00,36.23,36.24,36.2,36.24,9203.0,35.3246,35.3344,35.2954,35.3344,9203.0
2024-03-22 14:20:00,36.24,36.27,36.21,36.26,19290.0,35.3344,35.3636,35.3051,35.3539,19290.0
2024-03-22 14:30:00,36.25,36.25,36.23,36.23,10666.0,35.3441,35.3441,35.3246,35.3246,10666.0
2024-03-22 14:40:00,36.23,36.24,36.21,36.21,10606.0,35.3246,35.3344,35.3051,35.3051,10606.0
2024-03-22 14:50:00,36.21,36.23,36.19,36.22,28850.0,35.3051,35.3246,35.2856,35.3149,28850.0
2024-03-22 15:00:00,36.23,36.23,36.19,36.19,12389.0,35.3246,35.3246,35.2856,35.2856,12389.0
2024-03-22 15:10:00,36.2,36.2,36.16,36.17,17443.0,35.2954,35.2954,35.2564,35.2661,17443.0
2024-03-22 15:20:00,36.16,36.18,36.15,36.16,18781.0,35.2564,35.2759,35.2466,35.2564,18781.0
2024-03-22 15:30:00,36.16,36.17,36.15,36.17,14096.0,35.2564,35.2661,35.2466,35.2661,14096.0
2024-03-22 15:40:00,36.18,36.2,36.17,36.17,29657.0,35.2759,35.2954,35.2661,35.2661,29657.0
2024-03-22 15:50:00,36.17,36.24,36.16,36.17,191520.0,35.2661,35.3344,35.2564,35.2661,191520.0
2024-03-25 09:30:00,36.56,37.16,36.51,37.16,165346.0,35.6464,36.2314,35.5976,36.2314,165346.0
2024-03-25 09:40:00,37.17,37.19,36.97,36.99,52870.0,36.2411,36.2606,36.0461,36.0656,52870.0
2024-03-25 09:50:00,36.98,37.07,36.95,37.07,26303.0,36.0559,36.1436,36.0266,36.1436,26303.0
2024-03-25 10:00:00,37.09,37.16,36.99,37.01,19814.0,36.1631,36.2314,36.0656,36.0851,19814.0
2024-03-25 10:10:00,37.03,37.15,37.02,37.1,14090.0,36.1046,36.2216,36.0949,36.1729,14090.0
2024-03-25 10:20:00,37.11,37.15,37.05,37.06,15430.0,36.1826,36.2216,36.1241,36.1339,15430.0
2024-03-25 10:30:00,37.06,37.06,36.88,36.92,29292.0,36.1339,36.1339,35.9584,35.9974,29292.0
2024-03-25 10:40:00,36.91,36.95,36.86,36.91,31311.0,35.9876,36.0266,35.9389,35.9876,31311.0
2024-03-25 10:50:00,36.92,36.95,36.84,36.84,13201.0,35.9974,36.0266,35.9194,35.9194,13201.0
2024-03-25 11:00:00,36.84,36.85,36.8,36.81,25490.0,35.9194,35.9291,35.8804,35.8901,25490.0
2024-03-25 11:10:00,36.82,36.88,36.78,36.79,11087.0,35.8999,35.9584,35.8609,35.8706,11087.0
2024-03-25 11:20:00,36.79,36.82,36.79,36.79,8106.0,35.8706,35.8999,35.8706,35.8706,8106.0
2024-03-25 11:30:00,36.76,36.79,36.73,36.75,12412.0,35.8414,35.8706,35.8121,35.8316,12412.0
2024-03-25 11:40:00,36.74,36.78,36.73,36.73,7030.0,35.8219,35.8609,35.8121,35.8121,7030.0
2024-03-25 11:50:00,36.73,36.76,36.7,36.76,17873.0,35.8121,35.8414,35.7829,35.8414,17873.0
2024-03-25 12:00:00,36.76,36.8,36.73,36.73,10159.0,35.8414,35.8804,35.8121,35.8121,10159.0
2024-03-25 12:10:00,36.75,36.78,36.74,36.78,11987.0,35.8316,35.8609,35.8219,35.8609,11987.0
2024-03-25 12:20:00,36.77,36.81,36.76,36.8,9713.0,35.8511,35.8901,35.8414,35.8804,9713.0
2024-03-25 12:30:00,36.79,36.8,36.74,36.76,19398.0,35.8706,35.8804,35.8219,35.8414,19398.0
2024-03-25 12:40:00,36.76,36.8,36.76,36.8,8906.0,35.8414,35.8804,35.8414,35.8804,8906.0
2024-03-25 12:50:00,36.79,36.84,36.79,36.83,15427.0,35.8706,35.9194,35.8706,35.9096,15427.0
2024-03-25 13:00:00,36.83,36.87,36.8,36.81,21748.0,35.9096,35.9486,35.8804,35.8901,21748.0
2024-03-25 13:10:00,36.82,36.82,36.75,36.77,19587.0,35.8999,35.8999,35.8316,35.8511,19587.0
2024-03-25 13:20:00,36.78,36.83,36.77,36.83,43263.0,35.8609,35.9096,35.8511,35.9096,43263.0
2024-03-25 13:30:00,36.83,36.83,36.78,36.8,10431.0,35.9096,35.9096,35.8609,35.8804,10431.0
2024-03-25 13:40:00,36.8,36.8,36.75,36.76,22459.0,35.8804,35.8804,35.8316,35.8414,22459.0
2024-03-25 13:50:00,36.77,36.77,36.73,36.73,23878.0,35.8511,35.8511,35.8121,35.8121,23878.0
2024-03-25 14:00:00,36.73,36.73,36.7,36.71,16140.0,35.8121,35.8121,35.7829,35.7926,16140.0
2024-03-25 14:10:00,36.72,36.72,36.7,36.72,4042.0,35.8024,35.8024,35.7829,35.8024,4042.0
2024-03-25 14:20:00,36.73,36.77,36.73,36.77,5674.0,35.8121,35.8511,35.8121,35.8511,5674.0
2024-03-25 14:30:00,36.76,36.76,36.72,36.73,9257.0,35.8414,35.8414,35.8024,35.8121,9257.0
2024-03-25 14:40:00,36.73,36.76,36.73,36.74,4818.0,35.8121,35.8414,35.8121,35.8219,4818.0
2024-03-25 14:50:00,36.73,36.73,36.69,36.7,26853.0,35.8121,35.8121,35.7731,35.7829,26853.0
2024-03-25 15:00:00,36.69,36.69,36.64,36.64,23411.0,35.7731,35.7731,35.7244,35.7244,23411.0
2024-03-25 15:10:00,36.63,36.67,36.63,36.63,22627.0,35.7146,35.7536,35.7146,35.7146,22627.0
2024-03-25 15:20:00,36.63,36.66,36.63,36.66,38440.0,35.7146,35.7439,35.7146,35.7439,38440.0
2024-03-25 15:30:00,36.65,36.66,36.63,36.65,27785.0,35.7341,35.7439,35.7146,35.7341,27785.0
2024-03-25 15:40:00,36.64,36.65,36.6,36.62,62717.0,35.7244,35.7341,35.6854,35.7049,62717.0
2024-03-25 15:50:00,36.61,36.61,36.54,36.55,166048.0,35.6951,35.6951,35.6269,35.6366,166048.0
2024-03-26 09:30:00,37.27,37.35,36.96,36.98,181584.0,36.3386,36.4166,36.0364,36.0559,181584.0
2024-03-26 09:40:00,36.99,36.99,36.79,36.95,64024.0,36.0656,36.0656,35.8706,36.0266,64024.0
2024-03-26 09:50:00,36.95,37.1,36.95,37.09,34895.0,36.0266,36.1729,36.0266,36.1631,34895.0
2024-03-26 10:00:00,37.09,37.22,37.09,37.14,47902.0,36.1631,36.2899,36.1631,36.2119,47902.0
2024-03-26 10:10:00,37.14,37.14,36.98,37.04,44268.0,36.2119,36.2119,36.0559,36.1144,44268.0
2024-03-26 10:20:00,37.03,37.03,36.93,36.95,27500.0,36.1046,36.1046,36.0071,36.0266,27500.0
2024-03-26 10:30:00,36.94,36.99,36.86,36.94,41442.0,36.0169,36.0656,35.9389,36.0169,41442.0
2024-03-26 10:40:00,36.94,36.98,36.89,36.89,36049.0,36.0169,36.0559,35.9681,35.9681,36049.0
2024-03-26 10:50:00,36.9,36.91,36.85,36.87,25715.0,35.9779,35.9876,35.9291,35.9486,25715.0
2024-03-26 11:00:00,36.86,36.89,36.8,36.82,28261.0,35.9389,35.9681,35.8804,35.8999,28261.0
2024-03-26 11:10:00,36.81,36.83,36.68,36.75,38221.0,35.8901,35.9096,35.7634,35.8316,38221.0
2024-03-26 11:20:00,36.75,36.75,36.7,36.73,17805.0,35.8316,35.8316,35.7829,35.8121,17805.0
2024-03-26 11:30:00,36.72,36.72,36.62,36.62,15646.0,35.8024,35.8024,35.7049,35.7049,15646.0
2024-03-26 11:40:00,36.61,36.74,36.59,36.73,11938.0,35.6951,35.8219,35.6756,35.8121,11938.0
2024-03-26 11:50:00,36.73,36.77,36.71,36.72,6211.0,35.8121,35.8511,35.7926,35.8024,6211.0
2024-03-26 12:00:00,36.71,36.77,36.7,36.72,6420.0,35.7926,35.8511,35.7829,35.8024,6420.0
2024-03-26 12:10:00,36.71,36.74,36.71,36.73,8627.0,35.7926,35.8219,35.7926,35.8121,8627.0
2024-03-26 12:20:00,36.71,36.77,36.71,36.74,4598.0,35.7926,35.8511,35.7926,35.8219,4598.0
2024-03-26 12:30:00,36.75,36.77,36.72,36.72,17100.0,35.8316,35.8511,35.8024,35.8024,17100.0
2024-03-26 12:40:00,36.73,36.75,36.71,36.74,11845.0,35.8121,35.8316,35.7926,35.8219,11845.0
2024-03-26 12:50:00,36.73,36.77,36.72,36.73,4882.0,35.8121,35.8511,35.8024,35.8121,4882.0
2024-03-26 13:00:00,36.72,36.76,36.69,36.74,15030.0,35.8024,35.8414,35.7731,35.8219,15030.0
2024-03-26 13:10:00,36.74,36.75,36.71,36.73,6688.0,35.8219,35.8316,35.7926,35.8121,6688.0
2024-03-26 13:20:00,36.72,36.72,36.68,36.72,9240.0,35.8024,35.8024,35.7634,35.8024,9240.0
2024-03-26 13:30:00,36.72,36.77,36.71,36.71,13447.0,35.8024,35.8511,35.7926,35.7926,13447.0
2024-03-26 13:40:00,36.71,36.72,36.67,36.67,8866.0,35.7926,35.8024,35.7536,35.7536,8866.0
2024-03-26 13:50:00,36.67,36.71,36.67,36.7,3234.0,35.7536,35.7926,35.7536,35.7829,3234.0
2024-03-26 14:00:00,36.7,36.73,36.7,36.7,5872.0,35.7829,35.8121,35.7829,35.7829,5872.0
2024-03-26 14:10:00,36.71,36.76,36.7,36.76,12164.0,35.7926,35.8414,35.7829,35.8414,12164.0
2024-03-26 14:20:00,36.76,36.78,36.75,36.78,11230.0,35.8414,35.8609,35.8316,35.8609,11230.0
2024-03-26 14:30:00,36.78,36.8,36.78,36.78,5613.0,35.8609,35.8804,35.8609,35.8609,5613.0
2024-03-26 14:40:00,36.77,36.8,36.76,36.79,11714.0,35.8511,35.8804,35.8414,35.8706,11714.0
2024-03-26 14:50:00,36.78,36.78,36.76,36.76,14817.0,35.8609,35.8609,35.8414,35.8414,14817.0
2024-03-26 15:00:00,36.76,36.76,36.66,36.7,19869.0,35.8414,35.8414,35.7439,35.7829,19869.0
2024-03-26 15:10:00,36.69,36.69,36.61,36.61,18542.0,35.7731,35.7731,35.6951,35.6951,18542.0
2024-03-26 15:20:00,36.6,36.63,36.59,36.59,31853.0,35.6854,35.7146,35.6756,35.6756,31853.0
2024-03-26 15:30:00,36.59,36.61,36.58,36.59,15728.0,35.6756,35.6951,35.6659,35.6756,15728.0
2024-03-26 15:40:00,36.59,36.59,36.56,36.59,23307.0,35.6756,35.6756,35.6464,35.6756,23307.0
2024-03-26 15:50:00,36.58,36.58,36.51,36.51,81239.0,35.6659,35.6659,35.5976,35.5976,81239.0
2024-03-27 09:30:00,36.74,37.34,36.69,37.26,126042.0,35.8219,36.4069,35.7731,36.3289,126042.0
2024-03-27 09:40:00,37.26,37.27,37.13,37.24,40131.0,36.3289,36.3386,36.2021,36.3094,40131.0
2024-03-27 09:50:00,37.25,37.45,37.25,37.44,32104.0,36.3191,36.5141,36.3191,36.5044,32104.0
2024-03-27 10:00:00,37.44,37.46,37.31,37.32,21557.0,36.5044,36.5239,36.3776,36.3874,21557.0
2024-03-27 10:10:00,37.33,37.43,37.28,37.4,23368.0,36.3971,36.4946,36.3484,36.4654,23368.0
2024-03-27 10:20:00,37.38,37.49,37.38,37.49,34376.0,36.4459,36.5531,36.4459,36.5531,34376.0
2024-03-27 10:30:00,37.49,37.58,37.49,37.53,53812.0,36.5531,36.6409,36.5531,36.5921,53812.0
2024-03-27 10:40:00,37.54,37.56,37.5,37.56,15322.0,36.6019,36.6214,36.5629,36.6214,15322.0
2024-03-27 10:50:00,37.56,37.58,37.52,37.54,28507.0,36.6214,36.6409,36.5824,36.6019,28507.0
2024-03-27 11:00:00,37.52,37.57,37.51,37.53,21748.0,36.5824,36.6311,36.5726,36.5921,21748.0
2024-03-27 11:10:00,37.51,37.56,37.48,37.48,12295.0,36.5726,36.6214,36.5434,36.5434,12295.0
2024-03-27 11:20:00,37.46,37.46,37.42,37.45,18878.0,36.5239,36.5239,36.4849,36.5141,18878.0
2024-03-27 11:30:00,37.44,37.45,37.38,37.4,17565.0,36.5044,36.5141,36.4459,36.4654,17565.0
2024-03-27 11:40:00,37.41,37.43,37.4,37.43,16722.0,36.4751,36.4946,36.4654,36.4946,16722.0
2024-03-27 11:50:00,37.43,37.43,37.37,37.43,17230.0,36.4946,36.4946,36.4361,36.4946,17230.0
2024-03-27 12:00:00,37.44,37.46,37.36,37.37,7613.0,36.5044,36.5239,36.4264,36.4361,7613.0
2024-03-27 12:10:00,37.39,37.4,37.35,37.4,10979.0,36.4556,36.4654,36.4166,36.4654,10979.0
2024-03-27 12:20:00,37.4,37.45,37.38,37.44,11626.0,36.4654,36.5141,36.4459,36.5044,11626.0
2024-03-27 12:30:00,37.45,37.51,37.45,37.51,16860.0,36.5141,36.5726,36.5141,36.5726,16860.0
2024-03-27 12:40:00,37.51,37.55,37.48,37.53,11019.0,36.5726,36.6116,36.5434,36.5921,11019.0
2024-03-27 12:50:00,37.54,37.56,37.53,37.55,7311.0,36.6019,36.6214,36.5921,36.6116,7311.0
2024-03-27 13:00:00,37.56,37.59,37.55,37.57,15276.0,36.6214,36.6506,36.6116,36.6311,15276.0
2024-03-27 13:10:00,37.56,37.63,37.56,37.61,27317.0,36.6214,36.6896,36.6214,36.6701,27317.0
2024-03-27 13:20:00,37.62,37.7,37.62,37.66,20864.0,36.6799,36.7579,36.6799,36.7189,20864.0
2024-03-27 13:30:00,37.66,37.67,37.62,37.63,14472.0,36.7189,36.7286,36.6799,36.6896,14472.0
2024-03-27 13:40:00,37.63,37.65,37.62,37.62,11649.0,36.6896,36.7091,36.6799,36.6799,11649.0
2024-03-27 13:50:00,37.61,37.63,37.58,37.63,15997.0,36.6701,36.6896,36.6409,36.6896,15997.0
2024-03-27 14:00:00,37.6,37.63,37.59,37.63,11334.0,36.6604,36.6896,36.6506,36.6896,11334.0
2024-03-27 14:10:00,37.63,37.66,37.62,37.65,9482.0,36.6896,36.7189,36.6799,36.7091,9482.0
2024-03-27 14:20:00,37.65,37.67,37.65,37.66,11640.0,36.7091,36.7286,36.7091,36.7189,11640.0
2024-03-27 14:30:00,37.67,37.7,37.66,37.7,22835.0,36.7286,36.7579,36.7189,36.7579,22835.0
2024-03-27 14:40:00,37.69,37.72,37.69,37.71,14659.0,36.7481,36.7774,36.7481,36.7676,14659.0
2024-03-27 14:50:00,37.72,37.76,37.71,37.75,25519.0,36.7774,36.8164,36.7676,36.8066,25519.0
2024-03-27 15:00:00,37.76,37.77,37.73,37.75,62537.0,36.8164,36.8261,36.7871,36.8066,62537.0
2024-03-27 15:10:00,37.76,37.76,37.69,37.69,43391.0,36.8164,36.8164,36.7481,36.7481,43391.0
2024-03-27 15:20:00,37.69,37.76,37.69,37.76,34309.0,36.7481,36.8164,36.7481,36.8164,34309.0
2024-03-27 15:30:00,37.76,37.8,37.73,37.79,36842.0,36.8164,36.8554,36.7871,36.8456,36842.0
2024-03-27 15:40:00,37.78,37.81,37.76,37.76,87995.0,36.8359,36.8651,36.8164,36.8164,87995.0
2024-03-27 15:50:00,37.77,37.88,37.77,37.88,229541.0,36.8261,36.9334,36.8261,36.9334,229541.0
2024-03-28 09:30:00,38.26,38.36,38.12,38.17,158910.0,37.3039,37.4014,37.1674,37.2161,158910.0
2024-03-28 09:40:00,38.17,38.35,38.15,38.19,119169.0,37.2161,37.3916,37.1966,37.2356,119169.0
2024-03-28 09:50:00,38.19,38.26,38.02,38.19,60490.0,37.2356,37.3039,37.0699,37.2356,60490.0
2024-03-28 10:00:00,38.18,38.25,38.04,38.12,68873.0,37.2259,37.2941,37.0894,37.1674,68873.0
2024-03-28 10:10:00,38.09,38.17,38.06,38.11,36615.0,37.1381,37.2161,37.1089,37.1576,36615.0
2024-03-28 10:20:00,38.11,38.22,38.08,38.2,28221.0,37.1576,37.2649,37.1284,37.2454,28221.0
2024-03-28 10:30:00,38.22,38.38,38.21,38.38,27066.0,37.2649,37.4209,37.2551,37.4209,27066.0
2024-03-28 10:40:00,38.38,38.55,38.36,38.53,63373.0,37.4209,37.5866,37.4014,37.5671,63373.0
2024-03-28 10:50:00,38.53,38.58,38.49,38.57,32573.0,37.5671,37.6159,37.5281,37.6061,32573.0
2024-03-28 11:00:00,38.56,38.63,38.55,38.58,55602.0,37.5964,37.6646,37.5866,37.6159,55602.0
2024-03-28 11:10:00,38.57,38.57,38.52,38.56,47044.0,37.6061,37.6061,37.5574,37.5964,47044.0
2024-03-28 11:20:00,38.56,38.62,38.52,38.54,58387.0,37.5964,37.6549,37.5574,37.5769,58387.0
2024-03-28 11:30:00,38.53,38.55,38.49,38.52,14651.0,37.5671,37.5866,37.5281,37.5574,14651.0
2024-03-28 11:40:00,38.53,38.54,38.5,38.53,25673.0,37.5671,37.5769,37.5379,37.5671,25673.0
2024-03-28 11:50:00,38.52,38.57,38.51,38.56,23640.0,37.5574,37.6061,37.5476,37.5964,23640.0
2024-03-28 12:00:00,38.56,38.58,38.47,38.48,55342.0,37.5964,37.6159,37.5086,37.5184,55342.0
2024-03-28 12:10:00,38.47,38.55,38.47,38.54,20765.0,37.5086,37.5866,37.5086,37.5769,20765.0
2024-03-28 12:20:00,38.53,38.66,38.52,38.65,55538.0,37.5671,37.6939,37.5574,37.6841,55538.0
2024-03-28 12:30:00,38.65,38.84,38.63,38.83,102057.0,37.6841,37.8694,37.6646,37.8597,102057.0
2024-03-28 12:40:00,38.82,38.87,38.78,38.78,45823.0,37.8499,37.8987,37.8109,37.8109,45823.0
2024-03-28 12:50:00,38.78,38.8,38.73,38.75,47722.0,37.8109,37.8304,37.7621,37.7816,47722.0
2024-03-28 13:00:00,38.76,38.84,38.74,38.84,32103.0,37.7914,37.8694,37.7719,37.8694,32103.0
2024-03-28 13:10:00,38.84,38.84,38.73,38.73,55380.0,37.8694,37.8694,37.7621,37.7621,55380.0
2024-03-28 13:20:00,38.73,38.74,38.7,38.74,33131.0,37.7621,37.7719,37.7329,37.7719,33131.0
2024-03-28 13:30:00,38.74,38.79,38.74,38.76,18261.0,37.7719,37.8207,37.7719,37.7914,18261.0
2024-03-28 13:40:00,38.76,38.82,38.75,38.8,25992.0,37.7914,37.8499,37.7816,37.8304,25992.0
2024-03-28 13:50:00,38.78,38.84,38.77,38.82,20892.0,37.8109,37.8694,37.8011,37.8499,20892.0
2024-03-28 14:00:00,38.83,38.9,38.83,38.89,33353.0,37.8597,37.9279,37.8597,37.9182,33353.0
2024-03-28 14:10:00,38.89,38.9,38.85,38.87,15874.0,37.9182,37.9279,37.8792,37.8987,15874.0
2024-03-28 14:20:00,38.87,38.88,38.84,38.87,16800.0,37.8987,37.9084,37.8694,37.8987,16800.0
2024-03-28 14:30:00,38.86,38.86,38.78,38.8,32475.0,37.8889,37.8889,37.8109,37.8304,32475.0
2024-03-28 14:40:00,38.8,38.8,38.74,38.76,31654.0,37.8304,37.8304,37.7719,37.7914,31654.0
2024-03-28 14:50:00,38.76,38.82,38.76,38.8,43864.0,37.7914,37.8499,37.7914,37.8304,43864.0
2024-03-28 15:00:00,38.81,38.84,38.79,38.84,37858.0,37.8402,37.8694,37.8207,37.8694,37858.0
2024-03-28 15:10:00,38.83,38.84,38.79,38.79,38440.0,37.8597,37.8694,37.8207,37.8207,38440.0
2024-03-28 15:20:00,38.79,38.8,38.73,38.73,78661.0,37.8207,37.8304,37.7621,37.7621,78661.0
2024-03-28 15:30:00,38.73,38.73,38.68,38.68,71774.0,37.7621,37.7621,37.7134,37.7134,71774.0
2024-03-28 15:40:00,38.68,38.7,38.66,38.69,45014.0,37.7134,37.7329,37.6939,37.7231,45014.0
2024-03-28 15:50:00,38.69,38.75,38.67,38.73,174460.0,37.7231,37.7816,37.7036,37.7621,174460.0
2024-04-01 09:30:00,39.52,39.68,39.29,39.36,271398.0,38.5324,38.6884,38.3082,38.3764,271398.0
2024-04-01 09:40:00,39.33,39.36,38.89,38.96,75384.0,38.3472,38.3764,37.9182,37.9864,75384.0
2024-04-01 09:50:00,38.96,39.4,38.88,39.4,48130.0,37.9864,38.4154,37.9084,38.4154,48130.0
2024-04-01 10:00:00,39.39,39.39,39.02,39.06,112890.0,38.4057,38.4057,38.0449,38.0839,112890.0
2024-04-01 10:10:00,39.06,39.11,38.89,38.89,66340.0,38.0839,38.1327,37.9182,37.9182,66340.0
2024-04-01 10:20:00,38.88,39.07,38.84,38.99,66726.0,37.9084,38.0937,37.8694,38.0157,66726.0
2024-04-01 10:30:00,38.95,39.07,38.89,38.9,30442.0,37.9767,38.0937,37.9182,37.9279,30442.0
2024-04-01 10:40:00,38.88,38.98,38.8,38.98,35426.0,37.9084,38.0059,37.8304,38.0059,35426.0
2024-04-01 10:50:00,38.98,39.04,38.94,39.01,51729.0,38.0059,38.0644,37.9669,38.0352,51729.0
2024-04-01 11:00:00,39.02,39.07,38.92,38.95,25409.0,38.0449,38.0937,37.9474,37.9767,25409.0
2024-04-01 11:10:00,38.97,39.06,38.92,39.06,20912.0,37.9962,38.0839,37.9474,38.0839,20912.0
2024-04-01 11:20:00,39.08,39.2,39.06,39.17,44331.0,38.1034,38.2204,38.0839,38.1912,44331.0
2024-04-01 11:30:00,39.17,39.18,39.14,39.15,21167.0,38.1912,38.2009,38.1619,38.1717,21167.0
2024-04-01 11:40:00,39.15,39.2,39.14,39.2,8361.0,38.1717,38.2204,38.1619,38.2204,8361.0
2024-04-01 11:50:00,39.19,39.24,39.14,39.18,49588.0,38.2107,38.2594,38.1619,38.2009,49588.0
2024-04-01 12:00:00,39.17,39.17,39.07,39.08,31743.0,38.1912,38.1912,38.0937,38.1034,31743.0
2024-04-01 12:10:00,39.07,39.16,39.04,39.13,29063.0,38.0937,38.1814,38.0644,38.1522,29063.0
2024-04-01 12:20:00,39.15,39.2,39.15,39.17,17130.0,38.1717,38.2204,38.1717,38.1912,17130.0
2024-04-01 12:30:00,39.16,39.19,39.12,39.12,29540.0,38.1814,38.2107,38.1424,38.1424,29540.0
2024-04-01 12:40:00,39.13,39.19,39.04,39.04,26930.0,38.1522,38.2107,38.0644,38.0644,26930.0
2024-04-01 12:50:00,39.03,39.05,38.97,38.98,24366.0,38.0547,38.0742,37.9962,38.0059,24366.0
2024-04-01 13:00:00,38.98,38.99,38.94,38.98,14689.0,38.0059,38.0157,37.9669,38.0059,14689.0
2024-04-01 13:10:00,38.98,38.98,38.91,38.92,25052.0,38.0059,38.0059,37.9377,37.9474,25052.0
2024-04-01 13:20:00,38.91,38.91,38.85,38.9,18398.0,37.9377,37.9377,37.8792,37.9279,18398.0
2024-04-01 13:30:00,38.91,38.95,38.9,38.93,10900.0,37.9377,37.9767,37.9279,37.9572,10900.0
2024-04-01 13:40:00,38.93,38.99,38.93,38.98,7362.0,37.9572,38.0157,37.9572,38.0059,7362.0
2024-04-01 13:50:00,39.0,39.07,38.97,39.06,13424.0,38.0254,38.0937,37.9962,38.0839,13424.0
2024-04-01 14:00:00,39.07,39.08,39.03,39.06,12300.0,38.0937,38.1034,38.0547,38.0839,12300.0
2024-04-01 14:10:00,39.05,39.09,39.03,39.09,8325.0,38.0742,38.1132,38.0547,38.1132,8325.0
2024-04-01 14:20:00,39.11,39.13,39.09,39.09,9754.0,38.1327,38.1522,38.1132,38.1132,9754.0
2024-04-01 14:30:00,39.08,39.09,39.03,39.09,16900.0,38.1034,38.1132,38.0547,38.1132,16900.0
2024-04-01 14:40:00,39.09,39.1,39.03,39.03,21117.0,38.1132,38.1229,38.0547,38.0547,21117.0
2024-04-01 14:50:00,39.04,39.05,38.99,38.99,25902.0,38.0644,38.0742,38.0157,38.0157,25902.0
2024-04-01 15:00:00,38.99,39.08,38.99,39.07,13552.0,38.0157,38.1034,38.0157,38.0937,13552.0
2024-04-01 15:10:00,39.07,39.08,39.05,39.05,14619.0,38.0937,38.1034,38.0742,38.0742,14619.0
2024-04-01 15:20:00,39.05,39.06,39.02,39.05,17952.0,38.0742,38.0839,38.0449,38.0742,17952.0
2024-04-01 15:30:00,39.03,39.09,39.0,39.03,23354.0,38.0547,38.1132,38.0254,38.0547,23354.0
2024-04-01 15:40:00,39.03,39.08,39.02,39.06,26879.0,38.0547,38.1034,38.0449,38.0839,26879.0
2024-04-01 15:50:00,39.06,39.21,39.05,39.18,191850.0,38.0839,38.2302,38.0742,38.2009,191850.0
2024-04-02 09:30:00,39.5,39.65,39.46,39.63,138523.0,38.5129,38.6592,38.4739,38.6397,138523.0
2024-04-02 09:40:00,39.64,39.77,39.59,39.69,78968.0,38.6494,38.7762,38.6007,38.6982,78968.0
2024-04-02 09:50:00,39.67,39.67,39.52,39.62,59491.0,38.6787,38.6787,38.5324,38.6299,59491.0
2024-04-02 10:00:00,39.61,39.89,39.55,39.77,139273.0,38.6202,38.8932,38.5617,38.7762,139273.0
2024-04-02 10:10:00,39.77,39.78,39.69,39.76,61542.0,38.7762,38.7859,38.6982,38.7664,61542.0
2024-04-02 10:20:00,39.76,39.93,39.73,39.89,56717.0,38.7664,38.9322,38.7372,38.8932,56717.0
2024-04-02 10:30:00,39.9,39.93,39.69,39.73,52754.0,38.9029,38.9322,38.6982,38.7372,52754.0
2024-04-02 10:40:00,39.74,39.74,39.54,39.58,70087.0,38.7469,38.7469,38.5519,38.5909,70087.0
2024-04-02 10:50:00,39.58,39.61,39.35,39.44,70628.0,38.5909,38.6202,38.3667,38.4544,70628.0
2024-04-02 11:00:00,39.43,39.45,39.35,39.38,43286.0,38.4447,38.4642,38.3667,38.3959,43286.0
2024-04-02 11:10:00,39.39,39.42,39.34,39.4,30271.0,38.4057,38.4349,38.3569,38.4154,30271.0
2024-04-02 11:20:00,39.4,39.46,39.27,39.32,33788.0,38.4154,38.4739,38.2887,38.3374,33788.0
2024-04-02 11:30:00,39.29,39.29,39.16,39.26,45129.0,38.3082,38.3082,38.1814,38.2789,45129.0
2024-04-02 11:40:00,39.26,39.34,39.23,39.33,22211.0,38.2789,38.3569,38.2497,38.3472,22211.0
2024-04-02 11:50:00,39.34,39.38,39.32,39.35,7389.0,38.3569,38.3959,38.3374,38.3667,7389.0
2024-04-02 12:00:00,39.37,39.42,39.36,39.37,23732.0,38.3862,38.4349,38.3764,38.3862,23732.0
2024-04-02 12:10:00,39.38,39.4,39.29,39.29,23986.0,38.3959,38.4154,38.3082,38.3082,23986.0
2024-04-02 12:20:00,39.3,39.37,39.3,39.35,14377.0,38.3179,38.3862,38.3179,38.3667,14377.0
2024-04-02 12:30:00,39.36,39.41,39.35,39.38,16053.0,38.3764,38.4252,38.3667,38.3959,16053.0
2024-04-02 12:40:00,39.38,39.45,39.38,39.43,5067.0,38.3959,38.4642,38.3959,38.4447,5067.0
2024-04-02 12:50:00,39.41,39.43,39.34,39.42,10079.0,38.4252,38.4447,38.3569,38.4349,10079.0
2024-04-02 13:00:00,39.43,39.45,39.4,39.43,19699.0,38.4447,38.4642,38.4154,38.4447,19699.0
2024-04-02 13:10:00,39.42,39.45,39.39,39.39,19085.0,38.4349,38.4642,38.4057,38.4057,19085.0
2024-04-02 13:20:00,39.38,39.38,39.36,39.37,4900.0,38.3959,38.3959,38.3764,38.3862,4900.0
2024-04-02 13:30:00,39.39,39.41,39.37,39.38,13283.0,38.4057,38.4252,38.3862,38.3959,13283.0
2024-04-02 13:40:00,39.38,39.41,39.35,39.39,17818.0,38.3959,38.4252,38.3667,38.4057,17818.0
2024-04-02 13:50:00,39.39,39.45,39.38,39.45,6069.0,38.4057,38.4642,38.3959,38.4642,6069.0
2024-04-02 14:00:00,39.45,39.55,39.44,39.55,27882.0,38.4642,38.5617,38.4544,38.5617,27882.0
2024-04-02 14:10:00,39.54,39.6,39.52,39.57,23647.0,38.5519,38.6104,38.5324,38.5812,23647.0
2024-04-02 14:20:00,39.55,39.62,39.55,39.6,20028.0,38.5617,38.6299,38.5617,38.6104,20028.0
2024-04-02 14:30:00,39.61,39.65,39.58,39.58,19405.0,38.6202,38.6592,38.5909,38.5909,19405.0
2024-04-02 14:40:00,39.58,39.6,39.57,39.58,24370.0,38.5909,38.6104,38.5812,38.5909,24370.0
2024-04-02 14:50:00,39.57,39.68,39.57,39.66,16693.0,38.5812,38.6884,38.5812,38.6689,16693.0
2024-04-02 15:00:00,39.66,39.72,39.65,39.72,25559.0,38.6689,38.7274,38.6592,38.7274,25559.0
2024-04-02 15:10:00,39.73,39.79,39.69,39.79,25389.0,38.7372,38.7957,38.6982,38.7957,25389.0
2024-04-02 15:20:00,39.77,39.81,39.76,39.79,21357.0,38.7762,38.8152,38.7664,38.7957,21357.0
2024-04-02 15:30:00,39.78,39.81,39.76,39.8,23140.0,38.7859,38.8152,38.7664,38.8054,23140.0
2024-04-02 15:40:00,39.8,39.85,39.79,39.84,57102.0,38.8054,38.8542,38.7957,38.8444,57102.0
2024-04-02 15:50:00,39.84,39.85,39.8,39.83,152439.0,38.8444,38.8542,38.8054,38.8347,152439.0
2024-04-03 09:30:00,39.74,40.03,39.62,40.03,225296.0,38.7469,39.0297,38.6299,39.0297,225296.0
2024-04-03 09:40:00,40.04,40.14,40.0,40.1,46790.0,39.0394,39.1369,39.0004,39.0979,46790.0
2024-04-03 09:50:00,40.11,40.17,40.03,40.11,19554.0,39.1077,39.1662,39.0297,39.1077,19554.0
2024-04-03 10:00:00,40.11,40.49,40.11,40.31,86215.0,39.1077,39.4782,39.1077,39.3027,86215.0
2024-04-03 10:10:00,40.3,40.39,40.21,40.37,56890.0,39.2929,39.3807,39.2052,39.3612,56890.0
2024-04-03 10:20:00,40.36,40.41,40.24,40.24,46957.0,39.3514,39.4002,39.2344,39.2344,46957.0
2024-04-03 10:30:00,40.23,40.34,40.2,40.33,36612.0,39.2247,39.3319,39.1954,39.3222,36612.0
2024-04-03 10:40:00,40.35,40.57,40.35,40.53,60391.0,39.3417,39.5562,39.3417,39.5172,60391.0
2024-04-03 10:50:00,40.53,40.63,40.53,40.56,46286.0,39.5172,39.6147,39.5172,39.5464,46286.0
2024-04-03 11:00:00,40.58,40.68,40.52,40.63,27695.0,39.5659,39.6634,39.5074,39.6147,27695.0
2024-04-03 11:10:00,40.63,40.69,40.58,40.67,41126.0,39.6147,39.6732,39.5659,39.6537,41126.0
2024-04-03 11:20:00,40.68,40.74,40.65,40.65,47544.0,39.6634,39.7219,39.6342,39.6342,47544.0
2024-04-03 11:30:00,40.65,40.69,40.54,40.61,64652.0,39.6342,39.6732,39.5269,39.5952,64652.0
2024-04-03 11:40:00,40.61,40.67,40.53,40.53,29809.0,39.5952,39.6537,39.5172,39.5172,29809.0
2024-04-03 11:50:00,40.52,40.58,40.5,40.58,22708.0,39.5074,39.5659,39.4879,39.5659,22708.0
2024-04-03 12:00:00,40.58,40.59,40.51,40.51,27153.0,39.5659,39.5757,39.4977,39.4977,27153.0
2024-04-03 12:10:00,40.55,40.63,40.44,40.62,51162.0,39.5367,39.6147,39.4294,39.6049,51162.0
2024-04-03 12:20:00,40.63,40.84,40.62,40.81,47960.0,39.6147,39.8194,39.6049,39.7902,47960.0
2024-04-03 12:30:00,40.8,40.86,40.77,40.77,33734.0,39.7804,39.8389,39.7512,39.7512,33734.0
2024-04-03 12:40:00,40.8,40.9,40.8,40.9,45408.0,39.7804,39.8779,39.7804,39.8779,45408.0
2024-04-03 12:50:00,40.89,40.9,40.86,40.9,36272.0,39.8682,39.8779,39.8389,39.8779,36272.0
2024-04-03 13:00:00,40.91,40.92,40.8,40.89,45158.0,39.8877,39.8974,39.7804,39.8682,45158.0
2024-04-03 13:10:00,40.9,40.95,40.86,40.94,25514.0,39.8779,39.9267,39.8389,39.9169,25514.0
2024-04-03 13:20:00,40.92,40.99,40.91,40.99,30488.0,39.8974,39.9657,39.8877,39.9657,30488.0
2024-04-03 13:30:00,40.99,40.99,40.92,40.92,27478.0,39.9657,39.9657,39.8974,39.8974,27478.0
2024-04-03 13:40:00,40.93,40.95,40.88,40.93,20222.0,39.9072,39.9267,39.8584,39.9072,20222.0
2024-04-03 13:50:00,40.93,40.98,40.93,40.98,17385.0,39.9072,39.9559,39.9072,39.9559,17385.0
2024-04-03 14:00:00,40.98,41.03,40.98,41.03,23173.0,39.9559,40.0047,39.9559,40.0047,23173.0
2024-04-03 14:10:00,41.05,41.07,41.01,41.03,23952.0,40.0242,40.0437,39.9852,40.0047,23952.0
2024-04-03 14:20:00,41.03,41.06,41.01,41.04,29755.0,40.0047,40.0339,39.9852,40.0144,29755.0
2024-04-03 14:30:00,41.05,41.06,41.02,41.06,23075.0,40.0242,40.0339,39.9949,40.0339,23075.0
2024-04-03 14:40:00,41.07,41.15,41.06,41.11,27304.0,40.0437,40.1217,40.0339,40.0827,27304.0
2024-04-03 14:50:00,41.11,41.17,41.11,41.14,36051.0,40.0827,40.1412,40.0827,40.1119,36051.0
2024-04-03 15:00:00,41.13,41.21,41.1,41.15,35023.0,40.1022,40.1802,40.0729,40.1217,35023.0
2024-04-03 15:10:00,41.16,41.16,41.03,41.06,70267.0,40.1314,40.1314,40.0047,40.0339,70267.0
2024-04-03 15:20:00,41.07,41.11,41.03,41.09,52932.0,40.0437,40.0827,40.0047,40.0632,52932.0
2024-04-03 15:30:00,41.1,41.14,41.07,41.12,68657.0,40.0729,40.1119,40.0437,40.0924,68657.0
2024-04-03 15:40:00,41.11,41.12,41.08,41.09,64586.0,40.0827,40.0924,40.0534,40.0632,64586.0
2024-04-03 15:50:00,41.09,41.12,41.05,41.09,238795.0,40.0632,40.0924,40.0242,40.0632,238795.0
2024-04-04 09:30:00,41.1,41.19,40.62,40.82,223493.0,40.0729,40.1607,39.6049,39.7999,223493.0
2024-04-04 09:40:00,40.82,40.92,40.78,40.92,58976.0,39.7999,39.8974,39.7609,39.8974,58976.0
2024-04-04 09:50:00,40.9,40.91,40.73,40.76,52325.0,39.8779,39.8877,39.7122,39.7414,52325.0
2024-04-04 10:00:00,40.77,41.02,40.77,41.02,47868.0,39.7512,39.9949,39.7512,39.9949,47868.0
2024-04-04 10:10:00,41.02,41.07,41.02,41.07,38961.0,39.9949,40.0437,39.9949,40.0437,38961.0
2024-04-04 10:20:00,41.06,41.17,41.0,41.16,33951.0,40.0339,40.1412,39.9754,40.1314,33951.0
2024-04-04 10:30:00,41.16,41.23,41.13,41.17,38514.0,40.1314,40.1997,40.1022,40.1412,38514.0
2024-04-04 10:40:00,41.17,41.23,41.12,41.2,34821.0,40.1412,40.1997,40.0924,40.1704,34821.0
2024-04-04 10:50:00,41.19,41.21,41.14,41.14,37421.0,40.1607,40.1802,40.1119,40.1119,37421.0
2024-04-04 11:00:00,41.14,41.18,41.1,41.16,42749.0,40.1119,40.1509,40.0729,40.1314,42749.0
2024-04-04 11:10:00,41.15,41.17,41.07,41.16,30240.0,40.1217,40.1412,40.0437,40.1314,30240.0
2024-04-04 11:20:00,41.15,41.18,41.13,41.14,18339.0,40.1217,40.1509,40.1022,40.1119,18339.0
2024-04-04 11:30:00,41.13,41.18,41.09,41.14,20705.0,40.1022,40.1509,40.0632,40.1119,20705.0
2024-04-04 11:40:00,41.15,41.16,41.11,41.13,12570.0,40.1217,40.1314,40.0827,40.1022,12570.0
2024-04-04 11:50:00,41.11,41.16,41.1,41.14,23555.0,40.0827,40.1314,40.0729,40.1119,23555.0
2024-04-04 12:00:00,41.14,41.17,41.13,41.15,14189.0,40.1119,40.1412,40.1022,40.1217,14189.0
2024-04-04 12:10:00,41.14,41.19,41.12,41.16,14409.0,40.1119,40.1607,40.0924,40.1314,14409.0
2024-04-04 12:20:00,41.16,41.2,41.13,41.17,22255.0,40.1314,40.1704,40.1022,40.1412,22255.0
2024-04-04 12:30:00,41.16,41.17,41.07,41.07,11880.0,40.1314,40.1412,40.0437,40.0437,11880.0
2024-04-04 12:40:00,41.07,41.12,41.05,41.06,21745.0,40.0437,40.0924,40.0242,40.0339,21745.0
2024-04-04 12:50:00,41.06,41.09,41.03,41.06,19057.0,40.0339,40.0632,40.0047,40.0339,19057.0
2024-04-04 13:00:00,41.06,41.14,41.04,41.14,29824.0,40.0339,40.1119,40.0144,40.1119,29824.0
2024-04-04 13:10:00,41.15,41.2,41.15,41.16,19580.0,40.1217,40.1704,40.1217,40.1314,19580.0
2024-04-04 13:20:00,41.17,41.18,41.12,41.14,9290.0,40.1412,40.1509,40.0924,40.1119,9290.0
2024-04-04 13:30:00,41.14,41.19,41.13,41.18,14275.0,40.1119,40.1607,40.1022,40.1509,14275.0
2024-04-04 13:40:00,41.2,41.26,41.2,41.25,14927.0,40.1704,40.2289,40.1704,40.2192,14927.0
2024-04-04 13:50:00,41.27,41.3,41.25,41.3,16484.0,40.2387,40.2679,40.2192,40.2679,16484.0
2024-04-04 14:00:00,41.29,41.32,41.25,41.25,42897.0,40.2582,40.2874,40.2192,40.2192,42897.0
2024-04-04 14:10:00,41.24,41.29,41.17,41.21,50540.0,40.2094,40.2582,40.1412,40.1802,50540.0
2024-04-04 14:20:00,41.2,41.29,41.17,41.17,57415.0,40.1704,40.2582,40.1412,40.1412,57415.0
2024-04-04 14:30:00,41.16,41.17,41.12,41.13,42478.0,40.1314,40.1412,40.0924,40.1022,42478.0
2024-04-04 14:40:00,41.12,41.23,41.09,41.18,23314.0,40.0924,40.1997,40.0632,40.1509,23314.0
2024-04-04 14:50:00,41.18,41.22,41.11,41.15,31153.0,40.1509,40.1899,40.0827,40.1217,31153.0
2024-04-04 15:00:00,41.15,41.15,40.86,41.04,99255.0,40.1217,40.1217,39.8389,40.0144,99255.0
2024-04-04 15:10:00,41.03,41.05,40.84,40.85,52261.0,40.0047,40.0242,39.8194,39.8292,52261.0
2024-04-04 15:20:00,40.87,40.94,40.73,40.73,42931.0,39.8487,39.9169,39.7122,39.7122,42931.0
2024-04-04 15:30:00,40.73,40.78,40.48,40.5,115261.0,39.7122,39.7609,39.4684,39.4879,115261.0
2024-04-04 15:40:00,40.51,40.61,40.47,40.48,126903.0,39.4977,39.5952,39.4587,39.4684,126903.0
2024-04-04 15:50:00,40.49,40.63,40.45,40.51,206937.0,39.4782,39.6147,39.4392,39.4977,206937.0
2024-04-05 09:30:00,40.82,40.89,40.5,40.83,218412.0,39.7999,39.8682,39.4879,39.8097,218412.0
2024-04-05 09:40:00,40.77,40.89,40.66,40.85,57270.0,39.7512,39.8682,39.6439,39.8292,57270.0
2024-04-05 09:50:00,40.85,40.98,40.8,40.87,62973.0,39.8292,39.9559,39.7804,39.8487,62973.0
2024-04-05 10:00:00,40.88,40.96,40.71,40.78,31424.0,39.8584,39.9364,39.6927,39.7609,31424.0
2024-04-05 10:10:00,40.8,41.13,40.8,41.08,47626.0,39.7804,40.1022,39.7804,40.0534,47626.0
2024-04-05 10:20:00,41.06,41.35,41.05,41.34,58954.0,40.0339,40.3167,40.0242,40.3069,58954.0
2024-04-05 10:30:00,41.36,41.67,41.29,41.55,92145.0,40.3264,40.6287,40.2582,40.5117,92145.0
2024-04-05 10:40:00,41.57,41.81,41.55,41.77,71425.0,40.5312,40.7652,40.5117,40.7262,71425.0
2024-04-05 10:50:00,41.77,41.77,41.64,41.65,56163.0,40.7262,40.7262,40.5994,40.6092,56163.0
2024-04-05 11:00:00,41.66,41.83,41.61,41.81,66500.0,40.6189,40.7847,40.5702,40.7652,66500.0
2024-04-05 11:10:00,41.84,41.94,41.8,41.9,34948.0,40.7944,40.8919,40.7554,40.8529,34948.0
2024-04-05 11:20:00,41.91,41.96,41.86,41.87,32696.0,40.8627,40.9114,40.8139,40.8237,32696.0
2024-04-05 11:30:00,41.88,41.96,41.78,41.95,49529.0,40.8334,40.9114,40.7359,40.9017,49529.0
2024-04-05 11:40:00,41.97,41.99,41.92,41.98,42532.0,40.9212,40.9407,40.8724,40.9309,42532.0
2024-04-05 11:50:00,41.99,41.99,41.94,41.94,37071.0,40.9407,40.9407,40.8919,40.8919,37071.0
2024-04-05 12:00:00,41.93,42.03,41.92,42.02,55902.0,40.8822,40.9797,40.8724,40.9699,55902.0
2024-04-05 12:10:00,42.03,42.04,41.96,41.97,31963.0,40.9797,40.9894,40.9114,40.9212,31963.0
2024-04-05 12:20:00,41.99,42.1,41.98,42.0,50405.0,40.9407,41.0479,40.9309,40.9504,50405.0
2024-04-05 12:30:00,41.99,42.0,41.87,41.94,40796.0,40.9407,40.9504,40.8237,40.8919,40796.0
2024-04-05 12:40:00,41.95,41.99,41.93,41.97,21494.0,40.9017,40.9407,40.8822,40.9212,21494.0
2024-04-05 12:50:00,41.97,42.09,41.97,42.08,39384.0,40.9212,41.0382,40.9212,41.0284,39384.0
2024-04-05 13:00:00,42.08,42.12,42.03,42.09,46665.0,41.0284,41.0674,40.9797,41.0382,46665.0
2024-04-05 13:10:00,42.1,42.1,41.98,41.98,21767.0,41.0479,41.0479,40.9309,40.9309,21767.0
2024-04-05 13:20:00,41.98,42.08,41.98,42.07,15550.0,40.9309,41.0284,40.9309,41.0187,15550.0
2024-04-05 13:30:00,42.06,42.09,42.04,42.05,17780.0,41.0089,41.0382,40.9894,40.9992,17780.0
2024-04-05 13:40:00,42.06,42.07,42.01,42.03,19627.0,41.0089,41.0187,40.9602,40.9797,19627.0
2024-04-05 13:50:00,42.02,42.06,41.93,41.94,20584.0,40.9699,41.0089,40.8822,40.8919,20584.0
2024-04-05 14:00:00,41.94,41.98,41.84,41.98,26184.0,40.8919,40.9309,40.7944,40.9309,26184.0
2024-04-05 14:10:00,41.97,42.06,41.97,42.04,41566.0,40.9212,41.0089,40.9212,40.9894,41566.0
2024-04-05 14:20:00,42.04,42.07,41.97,41.97,58608.0,40.9894,41.0187,40.9212,40.9212,58608.0
2024-04-05 14:30:00,41.96,41.99,41.95,41.99,23522.0,40.9114,40.9407,40.9017,40.9407,23522.0
2024-04-05 14:40:00,41.99,41.99,41.95,41.95,23587.0,40.9407,40.9407,40.9017,40.9017,23587.0
2024-04-05 14:50:00,41.96,41.96,41.87,41.87,40814.0,40.9114,40.9114,40.8237,40.8237,40814.0
2024-04-05 15:00:00,41.87,41.9,41.79,41.81,50307.0,40.8237,40.8529,40.7457,40.7652,50307.0
2024-04-05 15:10:00,41.81,41.83,41.78,41.81,34408.0,40.7652,40.7847,40.7359,40.7652,34408.0
2024-04-05 15:20:00,41.81,41.93,41.81,41.92,33196.0,40.7652,40.8822,40.7652,40.8724,33196.0
2024-04-05 15:30:00,41.91,41.96,41.9,41.9,35642.0,40.8627,40.9114,40.8529,40.8529,35642.0
2024-04-05 15:40:00,41.9,41.92,41.85,41.87,46703.0,40.8529,40.8724,40.8042,40.8237,46703.0
2024-04-05 15:50:00,41.87,41.91,41.84,41.87,244521.0,40.8237,40.8627,40.7944,40.8237,244521.0
2024-04-08 09:30:00,42.4,42.63,42.28,42.37,245114.0,41.3404,41.5647,41.2234,41.3112,245114.0
2024-04-08 09:40:00,42.36,42.42,41.96,41.96,71651.0,41.3014,41.3599,40.9114,40.9114,71651.0
2024-04-08 09:50:00,41.95,42.01,41.57,41.57,80907.0,40.9017,40.9602,40.5312,40.5312,80907.0
2024-04-08 10:00:00,41.57,41.58,41.39,41.42,103485.0,40.5312,40.5409,40.3557,40.3849,103485.0
2024-04-08 10:10:00,41.41,41.56,41.41,41.52,58370.0,40.3752,40.5214,40.3752,40.4824,58370.0
2024-04-08 10:20:00,41.52,41.76,41.52,41.75,52413.0,40.4824,40.7164,40.4824,40.7067,52413.0
2024-04-08 10:30:00,41.72,41.87,41.69,41.81,47825.0,40.6774,40.8237,40.6482,40.7652,47825.0
2024-04-08 10:40:00,41.8,41.84,41.73,41.83,25151.0,40.7554,40.7944,40.6872,40.7847,25151.0
2024-04-08 10:50:00,41.83,41.96,41.82,41.96,40993.0,40.7847,40.9114,40.7749,40.9114,40993.0
2024-04-08 11:00:00,41.96,42.07,41.87,42.07,48934.0,40.9114,41.0187,40.8237,41.0187,48934.0
2024-04-08 11:10:00,42.09,42.1,41.93,41.95,43624.0,41.0382,41.0479,40.8822,40.9017,43624.0
2024-04-08 11:20:00,41.96,41.99,41.93,41.96,28180.0,40.9114,40.9407,40.8822,40.9114,28180.0
2024-04-08 11:30:00,41.96,42.03,41.92,41.92,25981.0,40.9114,40.9797,40.8724,40.8724,25981.0
2024-04-08 11:40:00,41.92,41.95,41.86,41.9,24992.0,40.8724,40.9017,40.8139,40.8529,24992.0
2024-04-08 11:50:00,41.9,41.91,41.77,41.84,31958.0,40.8529,40.8627,40.7262,40.7944,31958.0
2024-04-08 12:00:00,41.83,41.9,41.82,41.88,35544.0,40.7847,40.8529,40.7749,40.8334,35544.0
2024-04-08 12:10:00,41.88,41.88,41.8,41.88,20988.0,40.8334,40.8334,40.7554,40.8334,20988.0
2024-04-08 12:20:00,41.89,41.95,41.89,41.9,13926.0,40.8432,40.9017,40.8432,40.8529,13926.0
2024-04-08 12:30:00,41.91,41.92,41.84,41.84,20659.0,40.8627,40.8724,40.7944,40.7944,20659.0
2024-04-08 12:40:00,41.84,41.89,41.81,41.84,14471.0,40.7944,40.8432,40.7652,40.7944,14471.0
2024-04-08 12:50:00,41.84,41.88,41.82,41.84,17217.0,40.7944,40.8334,40.7749,40.7944,17217.0
2024-04-08 13:00:00,41.83,41.87,41.83,41.86,10011.0,40.7847,40.8237,40.7847,40.8139,10011.0
2024-04-08 13:10:00,41.87,41.89,41.81,41.87,13034.0,40.8237,40.8432,40.7652,40.8237,13034.0
2024-04-08 13:20:00,41.87,41.91,41.86,41.91,6987.0,40.8237,40.8627,40.8139,40.8627,6987.0
2024-04-08 13:30:00,41.91,42.05,41.91,42.04,53658.0,40.8627,40.9992,40.8627,40.9894,53658.0
2024-04-08 13:40:00,42.03,42.07,41.98,42.01,36432.0,40.9797,41.0187,40.9309,40.9602,36432.0
2024-04-08 13:50:00,42.01,42.04,41.99,42.04,24283.0,40.9602,40.9894,40.9407,40.9894,24283.0
2024-04-08 14:00:00,42.05,42.1,42.0,42.02,30927.0,40.9992,41.0479,40.9504,40.9699,30927.0
2024-04-08 14:10:00,42.02,42.1,42.02,42.06,27414.0,40.9699,41.0479,40.9699,41.0089,27414.0
2024-04-08 14:20:00,42.06,42.12,42.04,42.09,37656.0,41.0089,41.0674,40.9894,41.0382,37656.0
2024-04-08 14:30:00,42.09,42.14,42.08,42.09,23259.0,41.0382,41.0869,41.0284,41.0382,23259.0
2024-04-08 14:40:00,42.08,42.08,42.05,42.05,14030.0,41.0284,41.0284,40.9992,40.9992,14030.0
2024-04-08 14:50:00,42.05,42.06,42.01,42.05,17495.0,40.9992,41.0089,40.9602,40.9992,17495.0
2024-04-08 15:00:00,42.04,42.04,41.95,41.98,32412.0,40.9894,40.9894,40.9017,40.9309,32412.0
2024-04-08 15:10:00,41.98,42.01,41.97,41.99,12292.0,40.9309,40.9602,40.9212,40.9407,12292.0
2024-04-08 15:20:00,41.99,42.04,41.99,42.04,23966.0,40.9407,40.9894,40.9407,40.9894,23966.0
2024-04-08 15:30:00,42.03,42.05,42.01,42.01,16263.0,40.9797,40.9992,40.9602,40.9602,16263.0
2024-04-08 15:40:00,42.0,42.02,41.97,42.0,18761.0,40.9504,40.9699,40.9212,40.9504,18761.0
2024-04-08 15:50:00,42.0,42.01,41.89,41.93,109002.0,40.9504,40.9602,40.8432,40.8822,109002.0
2024-04-09 09:30:00,42.69,43.26,42.68,43.07,337908.0,41.6232,42.1789,41.6134,41.9937,337908.0
2024-04-09 09:40:00,43.06,43.11,42.89,43.02,122756.0,41.9839,42.0327,41.8182,41.9449,122756.0
2024-04-09 09:50:00,43.01,43.01,42.85,42.91,83392.0,41.9352,41.9352,41.7792,41.8377,83392.0
2024-04-09 10:00:00,42.92,43.15,42.91,43.12,35079.0,41.8474,42.0717,41.8377,42.0424,35079.0
2024-04-09 10:10:00,43.12,43.23,43.09,43.19,68361.0,42.0424,42.1497,42.0132,42.1107,68361.0
2024-04-09 10:20:00,43.19,43.19,43.01,43.05,43667.0,42.1107,42.1107,41.9352,41.9742,43667.0
2024-04-09 10:30:00,43.05,43.09,42.73,42.73,104535.0,41.9742,42.0132,41.6622,41.6622,104535.0
2024-04-09 10:40:00,42.74,42.78,42.41,42.48,65957.0,41.6719,41.7109,41.3502,41.4184,65957.0
2024-04-09 10:50:00,42.49,42.74,42.48,42.74,27057.0,41.4282,41.6719,41.4184,41.6719,27057.0
2024-04-09 11:00:00,42.75,42.76,42.46,42.49,39889.0,41.6817,41.6914,41.3989,41.4282,39889.0
2024-04-09 11:10:00,42.5,42.6,42.39,42.6,28285.0,41.4379,41.5354,41.3307,41.5354,28285.0
2024-04-09 11:20:00,42.61,42.62,42.47,42.47,31008.0,41.5452,41.5549,41.4087,41.4087,31008.0
2024-04-09 11:30:00,42.48,42.58,42.47,42.55,27371.0,41.4184,41.5159,41.4087,41.4867,27371.0
2024-04-09 11:40:00,42.54,42.61,42.54,42.56,30225.0,41.4769,41.5452,41.4769,41.4964,30225.0
2024-04-09 11:50:00,42.56,42.59,42.38,42.44,40215.0,41.4964,41.5257,41.3209,41.3794,40215.0
2024-04-09 12:00:00,42.43,42.63,42.43,42.62,29709.0,41.3697,41.5647,41.3697,41.5549,29709.0
2024-04-09 12:10:00,42.62,42.69,42.61,42.67,32229.0,41.5549,41.6232,41.5452,41.6037,32229.0
2024-04-09 12:20:00,42.68,42.68,42.62,42.67,27498.0,41.6134,41.6134,41.5549,41.6037,27498.0
2024-04-09 12:30:00,42.68,42.68,42.61,42.65,34148.0,41.6134,41.6134,41.5452,41.5842,34148.0
2024-04-09 12:40:00,42.65,42.65,42.57,42.6,24595.0,41.5842,41.5842,41.5062,41.5354,24595.0
2024-04-09 12:50:00,42.61,42.64,42.59,42.6,29157.0,41.5452,41.5744,41.5257,41.5354,29157.0
2024-04-09 13:00:00,42.61,42.62,42.51,42.6,24992.0,41.5452,41.5549,41.4477,41.5354,24992.0
2024-04-09 13:10:00,42.58,42.59,42.5,42.53,24877.0,41.5159,41.5257,41.4379,41.4672,24877.0
2024-04-09 13:20:00,42.53,42.59,42.53,42.53,17671.0,41.4672,41.5257,41.4672,41.4672,17671.0
2024-04-09 13:30:00,42.54,42.64,42.54,42.63,22974.0,41.4769,41.5744,41.4769,41.5647,22974.0
2024-04-09 13:40:00,42.63,42.69,42.61,42.67,19337.0,41.5647,41.6232,41.5452,41.6037,19337.0
2024-04-09 13:50:00,42.67,42.68,42.62,42.62,12609.0,41.6037,41.6134,41.5549,41.5549,12609.0
2024-04-09 14:00:00,42.63,42.66,42.6,42.64,24495.0,41.5647,41.5939,41.5354,41.5744,24495.0
2024-04-09 14:10:00,42.65,42.73,42.63,42.73,29168.0,41.5842,41.6622,41.5647,41.6622,29168.0
2024-04-09 14:20:00,42.73,42.74,42.68,42.68,26513.0,41.6622,41.6719,41.6134,41.6134,26513.0
2024-04-09 14:30:00,42.68,42.68,42.63,42.63,33889.0,41.6134,41.6134,41.5647,41.5647,33889.0
2024-04-09 14:40:00,42.64,42.66,42.59,42.59,19367.0,41.5744,41.5939,41.5257,41.5257,19367.0
2024-04-09 14:50:00,42.59,42.62,42.58,42.61,24515.0,41.5257,41.5549,41.5159,41.5452,24515.0
2024-04-09 15:00:00,42.59,42.59,42.5,42.5,38624.0,41.5257,41.5257,41.4379,41.4379,38624.0
2024-04-09 15:10:00,42.49,42.5,42.45,42.49,35337.0,41.4282,41.4379,41.3892,41.4282,35337.0
2024-04-09 15:20:00,42.5,42.59,42.49,42.59,25077.0,41.4379,41.5257,41.4282,41.5257,25077.0
2024-04-09 15:30:00,42.58,42.59,42.55,42.57,33099.0,41.5159,41.5257,41.4867,41.5062,33099.0
2024-04-09 15:40:00,42.58,42.62,42.58,42.62,34084.0,41.5159,41.5549,41.5159,41.5549,34084.0
2024-04-09 15:50:00,42.61,42.67,42.59,42.65,154145.0,41.5452,41.6037,41.5257,41.5842,154145.0
2024-04-10 09:30:00,41.48,41.5,41.07,41.36,246418.0,40.4434,40.4629,40.0437,40.3264,246418.0
2024-04-10 09:40:00,41.34,41.77,41.31,41.55,66635.0,40.3069,40.7262,40.2777,40.5117,66635.0
2024-04-10 09:50:00,41.56,42.01,41.54,41.96,70091.0,40.5214,40.9602,40.5019,40.9114,70091.0
2024-04-10 10:00:00,41.97,42.3,41.89,42.27,98662.0,40.9212,41.2429,40.8432,41.2137,98662.0
2024-04-10 10:10:00,42.27,42.38,42.08,42.38,90564.0,41.2137,41.3209,41.0284,41.3209,90564.0
2024-04-10 10:20:00,42.37,42.54,42.29,42.34,86373.0,41.3112,41.4769,41.2332,41.2819,86373.0
2024-04-10 10:30:00,42.33,42.5,42.29,42.48,71301.0,41.2722,41.4379,41.2332,41.4184,71301.0
2024-04-10 10:40:00,42.48,42.49,42.34,42.46,74025.0,41.4184,41.4282,41.2819,41.3989,74025.0
2024-04-10 10:50:00,42.46,42.5,42.34,42.38,49037.0,41.3989,41.4379,41.2819,41.3209,49037.0
2024-04-10 11:00:00,42.42,42.44,42.09,42.09,73961.0,41.3599,41.3794,41.0382,41.0382,73961.0
2024-04-10 11:10:00,42.08,42.08,41.81,41.89,111722.0,41.0284,41.0284,40.7652,40.8432,111722.0
2024-04-10 11:20:00,41.88,42.01,41.88,42.01,23106.0,40.8334,40.9602,40.8334,40.9602,23106.0
2024-04-10 11:30:00,42.03,42.11,42.01,42.03,22718.0,40.9797,41.0577,40.9602,40.9797,22718.0
2024-04-10 11:40:00,42.03,42.04,41.88,41.91,26135.0,40.9797,40.9894,40.8334,40.8627,26135.0
2024-04-10 11:50:00,41.92,41.96,41.82,41.87,23123.0,40.8724,40.9114,40.7749,40.8237,23123.0
2024-04-10 12:00:00,41.87,41.95,41.85,41.93,16597.0,40.8237,40.9017,40.8042,40.8822,16597.0
2024-04-10 12:10:00,41.94,41.97,41.86,41.97,11045.0,40.8919,40.9212,40.8139,40.9212,11045.0
2024-04-10 12:20:00,41.96,42.05,41.93,41.93,20192.0,40.9114,40.9992,40.8822,40.8822,20192.0
2024-04-10 12:30:00,41.93,42.0,41.92,41.95,14575.0,40.8822,40.9504,40.8724,40.9017,14575.0
2024-04-10 12:40:00,41.93,42.01,41.93,42.01,24466.0,40.8822,40.9602,40.8822,40.9602,24466.0
2024-04-10 12:50:00,42.01,42.01,41.96,41.98,16170.0,40.9602,40.9602,40.9114,40.9309,16170.0
2024-04-10 13:00:00,41.95,41.96,41.63,41.65,46724.0,40.9017,40.9114,40.5897,40.6092,46724.0
2024-04-10 13:10:00,41.64,41.8,41.62,41.8,32911.0,40.5994,40.7554,40.5799,40.7554,32911.0
2024-04-10 13:20:00,41.8,41.94,41.8,41.8,18219.0,40.7554,40.8919,40.7554,40.7554,18219.0
2024-04-10 13:30:00,41.8,42.1,41.8,41.88,198028.0,40.7554,41.0479,40.7554,40.8334,198028.0
2024-04-10 13:40:00,41.88,41.98,41.86,41.97,41842.0,40.8334,40.9309,40.8139,40.9212,41842.0
2024-04-10 13:50:00,41.96,42.09,41.92,42.05,37800.0,40.9114,41.0382,40.8724,40.9992,37800.0
2024-04-10 14:00:00,42.08,42.11,41.98,42.06,33917.0,41.0284,41.0577,40.9309,41.0089,33917.0
2024-04-10 14:10:00,42.05,42.12,41.99,42.05,25169.0,40.9992,41.0674,40.9407,40.9992,25169.0
2024-04-10 14:20:00,42.05,42.07,41.92,41.92,40445.0,40.9992,41.0187,40.8724,40.8724,40445.0
2024-04-10 14:30:00,41.9,41.92,41.86,41.9,42616.0,40.8529,40.8724,40.8139,40.8529,42616.0
2024-04-10 14:40:00,41.91,41.95,41.84,41.88,52578.0,40.8627,40.9017,40.7944,40.8334,52578.0
2024-04-10 14:50:00,41.88,41.88,41.64,41.68,57668.0,40.8334,40.8334,40.5994,40.6384,57668.0
2024-04-10 15:00:00,41.69,41.84,41.69,41.8,54472.0,40.6482,40.7944,40.6482,40.7554,54472.0
2024-04-10 15:10:00,41.8,41.86,41.77,41.85,48119.0,40.7554,40.8139,40.7262,40.8042,48119.0
2024-04-10 15:20:00,41.86,41.88,41.83,41.83,67171.0,40.8139,40.8334,40.7847,40.7847,67171.0
2024-04-10 15:30:00,41.83,41.85,41.78,41.81,52021.0,40.7847,40.8042,40.7359,40.7652,52021.0
2024-04-10 15:40:00,41.82,41.87,41.8,41.84,72135.0,40.7749,40.8237,40.7554,40.7944,72135.0
2024-04-10 15:50:00,41.85,41.91,41.84,41.89,130423.0,40.8042,40.8627,40.7944,40.8432,130423.0
2024-04-11 09:30:00,42.48,42.72,42.35,42.35,166439.0,41.4184,41.6524,41.2917,41.2917,166439.0
2024-04-11 09:40:00,42.36,42.54,42.27,42.51,47808.0,41.3014,41.4769,41.2137,41.4477,47808.0
2024-04-11 09:50:00,42.5,42.51,42.26,42.26,46474.0,41.4379,41.4477,41.2039,41.2039,46474.0
2024-04-11 10:00:00,42.26,42.35,42.15,42.22,66622.0,41.2039,41.2917,41.0967,41.1649,66622.0
2024-04-11 10:10:00,42.22,42.28,41.92,41.94,35082.0,41.1649,41.2234,40.8724,40.8919,35082.0
2024-04-11 10:20:00,41.91,42.01,41.82,41.88,27230.0,40.8627,40.9602,40.7749,40.8334,27230.0
2024-04-11 10:30:00,41.9,41.92,41.72,41.76,50075.0,40.8529,40.8724,40.6774,40.7164,50075.0
2024-04-11 10:40:00,41.78,41.85,41.72,41.83,40439.0,40.7359,40.8042,40.6774,40.7847,40439.0
2024-04-11 10:50:00,41.82,41.88,41.72,41.78,17746.0,40.7749,40.8334,40.6774,40.7359,17746.0
2024-04-11 11:00:00,41.8,41.94,41.77,41.87,21453.0,40.7554,40.8919,40.7262,40.8237,21453.0
2024-04-11 11:10:00,41.89,41.99,41.88,41.99,14804.0,40.8432,40.9407,40.8334,40.9407,14804.0
2024-04-11 11:20:00,41.99,42.0,41.87,41.87,13073.0,40.9407,40.9504,40.8237,40.8237,13073.0
2024-04-11 11:30:00,41.86,41.98,41.86,41.97,8300.0,40.8139,40.9309,40.8139,40.9212,8300.0
2024-04-11 11:40:00,41.98,42.07,41.98,42.07,10093.0,40.9309,41.0187,40.9309,41.0187,10093.0
2024-04-11 11:50:00,42.05,42.22,42.05,42.22,6544.0,40.9992,41.1649,40.9992,41.1649,6544.0
2024-04-11 12:00:00,42.23,42.28,42.21,42.26,18803.0,41.1747,41.2234,41.1552,41.2039,18803.0
2024-04-11 12:10:00,42.27,42.27,42.19,42.23,10755.0,41.2137,41.2137,41.1357,41.1747,10755.0
2024-04-11 12:20:00,42.23,42.25,42.19,42.23,8507.0,41.1747,41.1942,41.1357,41.1747,8507.0
2024-04-11 12:30:00,42.2,42.27,42.18,42.2,12239.0,41.1454,41.2137,41.1259,41.1454,12239.0
2024-04-11 12:40:00,42.24,42.31,42.24,42.31,12107.0,41.1844,41.2527,41.1844,41.2527,12107.0
2024-04-11 12:50:00,42.33,42.42,42.33,42.41,17688.0,41.2722,41.3599,41.2722,41.3502,17688.0
2024-04-11 13:00:00,42.42,42.52,42.39,42.49,48670.0,41.3599,41.4574,41.3307,41.4282,48670.0
2024-04-11 13:10:00,42.48,42.56,42.48,42.55,91577.0,41.4184,41.4964,41.4184,41.4867,91577.0
2024-04-11 13:20:00,42.55,42.63,42.55,42.56,35141.0,41.4867,41.5647,41.4867,41.4964,35141.0
2024-04-11 13:30:00,42.56,42.59,42.52,42.59,23084.0,41.4964,41.5257,41.4574,41.5257,23084.0
2024-04-11 13:40:00,42.57,42.63,42.54,42.6,31438.0,41.5062,41.5647,41.4769,41.5354,31438.0
2024-04-11 13:50:00,42.6,42.63,42.57,42.58,14322.0,41.5354,41.5647,41.5062,41.5159,14322.0
2024-04-11 14:00:00,42.56,42.7,42.53,42.67,42741.0,41.4964,41.6329,41.4672,41.6037,42741.0
2024-04-11 14:10:00,42.67,42.71,42.64,42.65,30822.0,41.6037,41.6427,41.5744,41.5842,30822.0
2024-04-11 14:20:00,42.65,42.76,42.65,42.72,30393.0,41.5842,41.6914,41.5842,41.6524,30393.0
2024-04-11 14:30:00,42.72,42.81,42.71,42.8,22932.0,41.6524,41.7402,41.6427,41.7304,22932.0
2024-04-11 14:40:00,42.79,42.85,42.79,42.81,32382.0,41.7207,41.7792,41.7207,41.7402,32382.0
2024-04-11 14:50:00,42.82,42.84,42.76,42.76,21156.0,41.7499,41.7694,41.6914,41.6914,21156.0
2024-04-11 15:00:00,42.77,42.82,42.75,42.77,29159.0,41.7012,41.7499,41.6817,41.7012,29159.0
2024-04-11 15:10:00,42.76,42.77,42.7,42.74,48014.0,41.6914,41.7012,41.6329,41.6719,48014.0
2024-04-11 15:20:00,42.73,42.81,42.73,42.77,24978.0,41.6622,41.7402,41.6622,41.7012,24978.0
2024-04-11 15:30:00,42.76,42.79,42.74,42.79,35596.0,41.6914,41.7207,41.6719,41.7207,35596.0
2024-04-11 15:40:00,42.79,42.91,42.79,42.88,95769.0,41.7207,41.8377,41.7207,41.8084,95769.0
2024-04-11 15:50:00,42.87,42.93,42.81,42.9,124821.0,41.7987,41.8572,41.7402,41.8279,124821.0
2024-04-12 09:30:00,43.81,44.02,43.57,43.73,361547.0,42.7152,42.92,42.4812,42.6372,361547.0
2024-04-12 09:40:00,43.72,44.09,43.68,44.04,128824.0,42.6275,42.9882,42.5885,42.9395,128824.0
2024-04-12 09:50:00,44.06,44.35,44.02,44.32,169417.0,42.959,43.2417,42.92,43.2125,169417.0
2024-04-12 10:00:00,44.3,44.4,44.13,44.24,153706.0,43.193,43.2905,43.0272,43.1345,153706.0
2024-04-12 10:10:00,44.26,44.7,44.25,44.62,138640.0,43.154,43.583,43.1442,43.505,138640.0
2024-04-12 10:20:00,44.61,44.63,44.15,44.19,98157.0,43.4952,43.5147,43.0467,43.0857,98157.0
2024-04-12 10:30:00,44.19,44.29,44.1,44.14,69716.0,43.0857,43.1832,42.998,43.037,69716.0
2024-04-12 10:40:00,44.15,44.33,44.15,44.23,48115.0,43.0467,43.2222,43.0467,43.1247,48115.0
2024-04-12 10:50:00,44.24,44.58,44.22,44.53,82965.0,43.1345,43.466,43.115,43.4172,82965.0
2024-04-12 11:00:00,44.54,44.67,44.35,44.38,145006.0,43.427,43.5537,43.2417,43.271,145006.0
2024-04-12 11:10:00,44.36,44.36,43.96,43.99,119782.0,43.2515,43.2515,42.8615,42.8907,119782.0
2024-04-12 11:20:00,43.99,43.99,43.58,43.61,111482.0,42.8907,42.8907,42.4909,42.5202,111482.0
2024-04-12 11:30:00,43.63,43.66,43.26,43.32,187305.0,42.5397,42.569,42.1789,42.2374,187305.0
2024-04-12 11:40:00,43.32,43.51,43.23,43.48,113628.0,42.2374,42.4227,42.1497,42.3934,113628.0
2024-04-12 11:50:00,43.48,43.62,43.31,43.6,33495.0,42.3934,42.5299,42.2277,42.5104,33495.0
2024-04-12 12:00:00,43.6,43.61,43.46,43.56,23505.0,42.5104,42.5202,42.3739,42.4714,23505.0
2024-04-12 12:10:00,43.56,43.56,43.27,43.28,59936.0,42.4714,42.4714,42.1887,42.1984,59936.0
2024-04-12 12:20:00,43.27,43.3,42.96,42.96,80883.0,42.1887,42.2179,41.8864,41.8864,80883.0
2024-04-12 12:30:00,42.98,43.05,42.77,42.81,235842.0,41.9059,41.9742,41.7012,41.7402,235842.0
2024-04-12 12:40:00,42.8,42.84,42.48,42.55,98510.0,41.7304,41.7694,41.4184,41.4867,98510.0
2024-04-12 12:50:00,42.55,42.89,42.55,42.83,74946.0,41.4867,41.8182,41.4867,41.7597,74946.0
2024-04-12 13:00:00,42.83,42.94,42.72,42.75,40347.0,41.7597,41.8669,41.6524,41.6817,40347.0
2024-04-12 13:10:00,42.78,42.9,42.68,42.68,45444.0,41.7109,41.8279,41.6134,41.6134,45444.0
2024-04-12 13:20:00,42.68,42.74,42.55,42.7,66832.0,41.6134,41.6719,41.4867,41.6329,66832.0
2024-04-12 13:30:00,42.71,42.73,42.46,42.55,52932.0,41.6427,41.6622,41.3989,41.4867,52932.0
2024-04-12 13:40:00,42.54,42.58,42.39,42.52,62235.0,41.4769,41.5159,41.3307,41.4574,62235.0
2024-04-12 13:50:00,42.54,42.66,42.5,42.55,49167.0,41.4769,41.5939,41.4379,41.4867,49167.0
2024-04-12 14:00:00,42.52,42.52,42.42,42.46,45841.0,41.4574,41.4574,41.3599,41.3989,45841.0
2024-04-12 14:10:00,42.47,42.51,42.33,42.36,30818.0,41.4087,41.4477,41.2722,41.3014,30818.0
2024-04-12 14:20:00,42.35,42.36,42.09,42.12,71473.0,41.2917,41.3014,41.0382,41.0674,71473.0
2024-04-12 14:30:00,42.14,42.16,41.98,42.0,74388.0,41.0869,41.1064,40.9309,40.9504,74388.0
2024-04-12 14:40:00,42.0,42.0,41.83,41.95,151793.0,40.9504,40.9504,40.7847,40.9017,151793.0
2024-04-12 14:50:00,41.95,41.98,41.82,41.94,52281.0,40.9017,40.9309,40.7749,40.8919,52281.0
2024-04-12 15:00:00,41.93,41.93,41.73,41.88,91041.0,40.8822,40.8822,40.6872,40.8334,91041.0
2024-04-12 15:10:00,41.88,41.91,41.7,41.86,105502.0,40.8334,40.8627,40.6579,40.8139,105502.0
2024-04-12 15:20:00,41.86,41.95,41.82,41.91,71347.0,40.8139,40.9017,40.7749,40.8627,71347.0
2024-04-12 15:30:00,41.92,41.96,41.82,41.84,58728.0,40.8724,40.9114,40.7749,40.7944,58728.0
2024-04-12 15:40:00,41.85,42.04,41.85,42.0,114879.0,40.8042,40.9894,40.8042,40.9504,114879.0
2024-04-12 15:50:00,42.01,42.06,41.93,42.05,178953.0,40.9602,41.0089,40.8822,40.9992,178953.0
2024-04-15 09:30:00,42.44,42.51,41.83,41.94,356541.0,41.3794,41.4477,40.7847,40.8919,356541.0
2024-04-15 09:40:00,41.95,41.99,41.57,41.86,201805.0,40.9017,40.9407,40.5312,40.8139,201805.0
2024-04-15 09:50:00,41.89,41.92,41.58,41.83,152762.0,40.8432,40.8724,40.5409,40.7847,152762.0
2024-04-15 10:00:00,41.83,41.87,41.03,41.08,253993.0,40.7847,40.8237,40.0047,40.0534,253993.0
2024-04-15 10:10:00,41.09,41.26,40.96,41.13,169777.0,40.0632,40.2289,39.9364,40.1022,169777.0
2024-04-15 10:20:00,41.14,41.17,40.9,41.05,75809.0,40.1119,40.1412,39.8779,40.0242,75809.0
2024-04-15 10:30:00,41.06,41.45,41.06,41.34,130302.0,40.0339,40.4142,40.0339,40.3069,130302.0
2024-04-15 10:40:00,41.36,41.49,41.29,41.42,107721.0,40.3264,40.4532,40.2582,40.3849,107721.0
2024-04-15 10:50:00,41.44,41.55,41.36,41.47,48255.0,40.4044,40.5117,40.3264,40.4337,48255.0
2024-04-15 11:00:00,41.47,41.5,41.29,41.41,32661.0,40.4337,40.4629,40.2582,40.3752,32661.0
2024-04-15 11:10:00,41.45,41.5,41.21,41.21,50449.0,40.4142,40.4629,40.1802,40.1802,50449.0
2024-04-15 11:20:00,41.21,41.4,41.18,41.37,49405.0,40.1802,40.3654,40.1509,40.3362,49405.0
2024-04-15 11:30:00,41.39,41.46,41.26,41.29,61176.0,40.3557,40.4239,40.2289,40.2582,61176.0
2024-04-15 11:40:00,41.3,41.36,41.25,41.33,37898.0,40.2679,40.3264,40.2192,40.2972,37898.0
2024-04-15 11:50:00,41.33,41.5,41.32,41.46,60105.0,40.2972,40.4629,40.2874,40.4239,60105.0
2024-04-15 12:00:00,41.46,41.46,41.33,41.34,22338.0,40.4239,40.4239,40.2972,40.3069,22338.0
2024-04-15 12:10:00,41.36,41.38,41.29,41.33,9047.0,40.3264,40.3459,40.2582,40.2972,9047.0
2024-04-15 12:20:00,41.33,41.33,41.2,41.21,26220.0,40.2972,40.2972,40.1704,40.1802,26220.0
2024-04-15 12:30:00,41.2,41.2,41.13,41.14,12611.0,40.1704,40.1704,40.1022,40.1119,12611.0
2024-04-15 12:40:00,41.16,41.39,41.16,41.35,30069.0,40.1314,40.3557,40.1314,40.3167,30069.0
2024-04-15 12:50:00,41.37,41.44,41.36,41.36,14614.0,40.3362,40.4044,40.3264,40.3264,14614.0
2024-04-15 13:00:00,41.35,41.35,41.26,41.27,21572.0,40.3167,40.3167,40.2289,40.2387,21572.0
2024-04-15 13:10:00,41.26,41.3,41.25,41.27,11865.0,40.2289,40.2679,40.2192,40.2387,11865.0
2024-04-15 13:20:00,41.27,41.43,41.22,41.41,19045.0,40.2387,40.3947,40.1899,40.3752,19045.0
2024-04-15 13:30:00,41.41,41.41,41.19,41.35,15411.0,40.3752,40.3752,40.1607,40.3167,15411.0
2024-04-15 13:40:00,41.35,41.46,41.26,41.28,26718.0,40.3167,40.4239,40.2289,40.2484,26718.0
2024-04-15 13:50:00,41.28,41.48,41.28,41.48,22015.0,40.2484,40.4434,40.2484,40.4434,22015.0
2024-04-15 14:00:00,41.47,41.47,41.31,41.35,15640.0,40.4337,40.4337,40.2777,40.3167,15640.0
2024-04-15 14:10:00,41.34,41.34,41.19,41.26,35065.0,40.3069,40.3069,40.1607,40.2289,35065.0
2024-04-15 14:20:00,41.25,41.26,41.14,41.15,23623.0,40.2192,40.2289,40.1119,40.1217,23623.0
2024-04-15 14:30:00,41.12,41.25,41.1,41.23,23087.0,40.0924,40.2192,40.0729,40.1997,23087.0
2024-04-15 14:40:00,41.24,41.31,41.22,41.24,17345.0,40.2094,40.2777,40.1899,40.2094,17345.0
2024-04-15 14:50:00,41.24,41.45,41.22,41.44,31242.0,40.2094,40.4142,40.1899,40.4044,31242.0
2024-04-15 15:00:00,41.42,41.54,41.35,41.54,48114.0,40.3849,40.5019,40.3167,40.5019,48114.0
2024-04-15 15:10:00,41.54,41.7,41.53,41.61,69830.0,40.5019,40.6579,40.4922,40.5702,69830.0
2024-04-15 15:20:00,41.6,41.84,41.6,41.7,67516.0,40.5604,40.7944,40.5604,40.6579,67516.0
2024-04-15 15:30:00,41.71,41.74,41.59,41.63,48444.0,40.6677,40.6969,40.5507,40.5897,48444.0
2024-04-15 15:40:00,41.63,41.65,41.52,41.57,42707.0,40.5897,40.6092,40.4824,40.5312,42707.0
2024-04-15 15:50:00,41.56,41.58,41.51,41.55,153732.0,40.5214,40.5409,40.4727,40.5117,153732.0
2024-04-16 09:30:00,40.97,41.0,40.25,40.32,384963.0,39.9462,39.9754,39.2442,39.3124,384963.0
2024-04-16 09:40:00,40.31,40.42,40.17,40.4,106707.0,39.3027,39.4099,39.1662,39.3904,106707.0
2024-04-16 09:50:00,40.39,40.42,40.27,40.36,61469.0,39.3807,39.4099,39.2637,39.3514,61469.0
2024-04-16 10:00:00,40.35,40.55,40.35,40.44,37216.0,39.3417,39.5367,39.3417,39.4294,37216.0
2024-04-16 10:10:00,40.41,40.52,40.27,40.43,91749.0,39.4002,39.5074,39.2637,39.4197,91749.0
2024-04-16 10:20:00,40.44,40.47,40.22,40.22,52097.0,39.4294,39.4587,39.2149,39.2149,52097.0
2024-04-16 10:30:00,40.2,40.27,40.12,40.13,68963.0,39.1954,39.2637,39.1174,39.1272,68963.0
2024-04-16 10:40:00,40.16,40.49,40.09,40.47,47823.0,39.1564,39.4782,39.0882,39.4587,47823.0
2024-04-16 10:50:00,40.48,40.6,40.42,40.59,76401.0,39.4684,39.5854,39.4099,39.5757,76401.0
2024-04-16 11:00:00,40.6,41.08,40.6,41.0,100778.0,39.5854,40.0534,39.5854,39.9754,100778.0
2024-04-16 11:10:00,41.01,41.02,40.77,40.84,81692.0,39.9852,39.9949,39.7512,39.8194,81692.0
2024-04-16 11:20:00,40.83,40.84,40.62,40.69,60931.0,39.8097,39.8194,39.6049,39.6732,60931.0
2024-04-16 11:30:00,40.67,40.82,40.63,40.81,20731.0,39.6537,39.7999,39.6147,39.7902,20731.0
2024-04-16 11:40:00,40.82,40.87,40.69,40.71,48940.0,39.7999,39.8487,39.6732,39.6927,48940.0
2024-04-16 11:50:00,40.71,40.9,40.71,40.8,19476.0,39.6927,39.8779,39.6927,39.7804,19476.0
2024-04-16 12:00:00,40.79,41.02,40.77,41.02,21174.0,39.7707,39.9949,39.7512,39.9949,21174.0
2024-04-16 12:10:00,41.02,41.02,40.87,40.94,29000.0,39.9949,39.9949,39.8487,39.9169,29000.0
2024-04-16 12:20:00,40.94,40.97,40.88,40.9,12145.0,39.9169,39.9462,39.8584,39.8779,12145.0
2024-04-16 12:30:00,40.9,40.99,40.88,40.91,24643.0,39.8779,39.9657,39.8584,39.8877,24643.0
2024-04-16 12:40:00,40.93,41.07,40.91,41.04,28229.0,39.9072,40.0437,39.8877,40.0144,28229.0
2024-04-16 12:50:00,41.04,41.11,40.99,41.1,22417.0,40.0144,40.0827,39.9657,40.0729,22417.0
2024-04-16 13:00:00,41.12,41.13,40.96,41.02,23881.0,40.0924,40.1022,39.9364,39.9949,23881.0
2024-04-16 13:10:00,41.02,41.02,40.93,40.98,22215.0,39.9949,39.9949,39.9072,39.9559,22215.0
2024-04-16 13:20:00,40.98,41.03,40.88,40.93,20480.0,39.9559,40.0047,39.8584,39.9072,20480.0
2024-04-16 13:30:00,40.93,40.93,40.58,40.8,124851.0,39.9072,39.9072,39.5659,39.7804,124851.0
2024-04-16 13:40:00,40.86,40.9,40.69,40.69,28987.0,39.8389,39.8779,39.6732,39.6732,28987.0
2024-04-16 13:50:00,40.69,40.72,40.54,40.71,60948.0,39.6732,39.7024,39.5269,39.6927,60948.0
2024-04-16 14:00:00,40.72,41.08,40.65,41.03,41532.0,39.7024,40.0534,39.6342,40.0047,41532.0
2024-04-16 14:10:00,41.02,41.07,40.84,40.84,34401.0,39.9949,40.0437,39.8194,39.8194,34401.0
2024-04-16 14:20:00,40.86,40.87,40.75,40.84,21359.0,39.8389,39.8487,39.7317,39.8194,21359.0
2024-04-16 14:30:00,40.84,40.98,40.8,40.95,32021.0,39.8194,39.9559,39.7804,39.9267,32021.0
2024-04-16 14:40:00,40.95,41.02,40.91,40.98,56864.0,39.9267,39.9949,39.8877,39.9559,56864.0
2024-04-16 14:50:00,40.98,41.12,40.98,41.11,13415.0,39.9559,40.0924,39.9559,40.0827,13415.0
2024-04-16 15:00:00,41.11,41.12,41.04,41.08,23363.0,40.0827,40.0924,40.0144,40.0534,23363.0
2024-04-16 15:10:00,41.09,41.09,41.03,41.07,13843.0,40.0632,40.0632,40.0047,40.0437,13843.0
2024-04-16 15:20:00,41.1,41.12,41.07,41.12,15958.0,40.0729,40.0924,40.0437,40.0924,15958.0
2024-04-16 15:30:00,41.09,41.09,40.85,40.95,42376.0,40.0632,40.0632,39.8292,39.9267,42376.0
2024-04-16 15:40:00,40.94,40.94,40.84,40.9,34774.0,39.9169,39.9169,39.8194,39.8779,34774.0
2024-04-16 15:50:00,40.89,40.89,40.8,40.84,134740.0,39.8682,39.8682,39.7804,39.8194,134740.0
2024-04-17 09:30:00,41.49,42.03,41.49,41.77,328773.0,40.4532,40.9797,40.4532,40.7262,328773.0
2024-04-17 09:40:00,41.78,42.16,41.69,42.11,120084.0,40.7359,41.1064,40.6482,41.0577,120084.0
2024-04-17 09:50:00,42.12,42.2,41.97,42.07,59320.0,41.0674,41.1454,40.9212,41.0187,59320.0
2024-04-17 10:00:00,42.06,42.06,41.75,41.84,35828.0,41.0089,41.0089,40.7067,40.7944,35828.0
2024-04-17 10:10:00,41.84,41.86,41.74,41.78,50688.0,40.7944,40.8139,40.6969,40.7359,50688.0
2024-04-17 10:20:00,41.75,41.93,41.7,41.93,30704.0,40.7067,40.8822,40.6579,40.8822,30704.0
2024-04-17 10:30:00,41.92,41.94,41.8,41.88,43032.0,40.8724,40.8919,40.7554,40.8334,43032.0
2024-04-17 10:40:00,41.89,42.07,41.87,42.05,25341.0,40.8432,41.0187,40.8237,40.9992,25341.0
2024-04-17 10:50:00,42.04,42.04,41.81,41.86,28318.0,40.9894,40.9894,40.7652,40.8139,28318.0
2024-04-17 11:00:00,41.88,42.06,41.88,42.06,18700.0,40.8334,41.0089,40.8334,41.0089,18700.0
2024-04-17 11:10:00,42.05,42.1,41.83,41.83,57477.0,40.9992,41.0479,40.7847,40.7847,57477.0
2024-04-17 11:20:00,41.85,41.91,41.77,41.78,46114.0,40.8042,40.8627,40.7262,40.7359,46114.0
2024-04-17 11:30:00,41.77,41.81,41.63,41.8,35379.0,40.7262,40.7652,40.5897,40.7554,35379.0
2024-04-17 11:40:00,41.79,41.83,41.73,41.78,15512.0,40.7457,40.7847,40.6872,40.7359,15512.0
2024-04-17 11:50:00,41.81,41.82,41.64,41.64,29273.0,40.7652,40.7749,40.5994,40.5994,29273.0
2024-04-17 12:00:00,41.65,41.68,41.43,41.44,31220.0,40.6092,40.6384,40.3947,40.4044,31220.0
2024-04-17 12:10:00,41.43,41.56,41.42,41.43,29209.0,40.3947,40.5214,40.3849,40.3947,29209.0
2024-04-17 12:20:00,41.46,41.5,41.41,41.43,35650.0,40.4239,40.4629,40.3752,40.3947,35650.0
2024-04-17 12:30:00,41.42,41.42,41.17,41.17,64942.0,40.3849,40.3849,40.1412,40.1412,64942.0
2024-04-17 12:40:00,41.18,41.26,40.97,41.06,98015.0,40.1509,40.2289,39.9462,40.0339,98015.0
2024-04-17 12:50:00,41.06,41.31,41.06,41.3,35318.0,40.0339,40.2777,40.0339,40.2679,35318.0
2024-04-17 13:00:00,41.29,41.35,41.24,41.35,42070.0,40.2582,40.3167,40.2094,40.3167,42070.0
2024-04-17 13:10:00,41.36,41.51,41.36,41.46,44912.0,40.3264,40.4727,40.3264,40.4239,44912.0
2024-04-17 13:20:00,41.45,41.6,41.45,41.55,19702.0,40.4142,40.5604,40.4142,40.5117,19702.0
2024-04-17 13:30:00,41.58,41.71,41.57,41.69,17280.0,40.5409,40.6677,40.5312,40.6482,17280.0
2024-04-17 13:40:00,41.69,41.71,41.56,41.61,42363.0,40.6482,40.6677,40.5214,40.5702,42363.0
2024-04-17 13:50:00,41.63,41.73,41.61,41.7,25660.0,40.5897,40.6872,40.5702,40.6579,25660.0
2024-04-17 14:00:00,41.71,41.88,41.7,41.88,38068.0,40.6677,40.8334,40.6579,40.8334,38068.0
2024-04-17 14:10:00,41.87,41.87,41.72,41.76,23532.0,40.8237,40.8237,40.6774,40.7164,23532.0
2024-04-17 14:20:00,41.77,41.77,41.7,41.73,21480.0,40.7262,40.7262,40.6579,40.6872,21480.0
2024-04-17 14:30:00,41.71,41.73,41.66,41.73,38597.0,40.6677,40.6872,40.6189,40.6872,38597.0
2024-04-17 14:40:00,41.74,41.86,41.73,41.75,47361.0,40.6969,40.8139,40.6872,40.7067,47361.0
2024-04-17 14:50:00,41.74,41.77,41.59,41.61,31157.0,40.6969,40.7262,40.5507,40.5702,31157.0
2024-04-17 15:00:00,41.59,41.6,41.45,41.45,40329.0,40.5507,40.5604,40.4142,40.4142,40329.0
2024-04-17 15:10:00,41.45,41.45,41.37,41.39,80095.0,40.4142,40.4142,40.3362,40.3557,80095.0
2024-04-17 15:20:00,41.39,41.45,41.34,41.35,47056.0,40.3557,40.4142,40.3069,40.3167,47056.0
2024-04-17 15:30:00,41.34,41.46,41.34,41.41,36510.0,40.3069,40.4239,40.3069,40.3752,36510.0
2024-04-17 15:40:00,41.41,41.45,41.38,41.43,57933.0,40.3752,40.4142,40.3459,40.3947,57933.0
2024-04-17 15:50:00,41.43,41.52,41.38,41.49,240685.0,40.3947,40.4824,40.3459,40.4532,240685.0
2024-04-18 09:30:00,42.1,42.16,41.41,41.44,200261.0,41.0479,41.1064,40.3752,40.4044,200261.0
2024-04-18 09:40:00,41.42,41.72,41.34,41.7,71236.0,40.3849,40.6774,40.3069,40.6579,71236.0
2024-04-18 09:50:00,41.7,41.77,41.62,41.72,36937.0,40.6579,40.7262,40.5799,40.6774,36937.0
2024-04-18 10:00:00,41.73,41.83,41.56,41.77,129151.0,40.6872,40.7847,40.5214,40.7262,129151.0
2024-04-18 10:10:00,41.76,41.9,41.74,41.81,36134.0,40.7164,40.8529,40.6969,40.7652,36134.0
2024-04-18 10:20:00,41.78,41.78,41.61,41.64,42484.0,40.7359,40.7359,40.5702,40.5994,42484.0
2024-04-18 10:30:00,41.66,41.72,41.48,41.55,44675.0,40.6189,40.6774,40.4434,40.5117,44675.0
2024-04-18 10:40:00,41.58,41.72,41.54,41.68,42328.0,40.5409,40.6774,40.5019,40.6384,42328.0
2024-04-18 10:50:00,41.67,41.81,41.63,41.71,26643.0,40.6287,40.7652,40.5897,40.6677,26643.0
2024-04-18 11:00:00,41.72,41.87,41.72,41.87,23893.0,40.6774,40.8237,40.6774,40.8237,23893.0
2024-04-18 11:10:00,41.89,41.99,41.87,41.98,37379.0,40.8432,40.9407,40.8237,40.9309,37379.0
2024-04-18 11:20:00,41.98,42.06,41.95,41.96,24722.0,40.9309,41.0089,40.9017,40.9114,24722.0
2024-04-18 11:30:00,41.98,42.0,41.92,41.94,26327.0,40.9309,40.9504,40.8724,40.8919,26327.0
2024-04-18 11:40:00,41.93,41.93,41.66,41.72,30079.0,40.8822,40.8822,40.6189,40.6774,30079.0
2024-04-18 11:50:00,41.72,41.79,41.69,41.79,18741.0,40.6774,40.7457,40.6482,40.7457,18741.0
2024-04-18 12:00:00,41.8,41.83,41.77,41.81,14401.0,40.7554,40.7847,40.7262,40.7652,14401.0
2024-04-18 12:10:00,41.81,41.88,41.81,41.85,15471.0,40.7652,40.8334,40.7652,40.8042,15471.0
2024-04-18 12:20:00,41.82,41.94,41.79,41.94,14734.0,40.7749,40.8919,40.7457,40.8919,14734.0
2024-04-18 12:30:00,41.95,42.01,41.9,41.9,26194.0,40.9017,40.9602,40.8529,40.8529,26194.0
2024-04-18 12:40:00,41.92,41.94,41.84,41.89,19347.0,40.8724,40.8919,40.7944,40.8432,19347.0
2024-04-18 12:50:00,41.88,41.96,41.86,41.94,17001.0,40.8334,40.9114,40.8139,40.8919,17001.0
2024-04-18 13:00:00,41.94,41.98,41.88,41.92,20806.0,40.8919,40.9309,40.8334,40.8724,20806.0
2024-04-18 13:10:00,41.94,41.94,41.76,41.79,17364.0,40.8919,40.8919,40.7164,40.7457,17364.0
2024-04-18 13:20:00,41.79,41.8,41.68,41.78,16778.0,40.7457,40.7554,40.6384,40.7359,16778.0
2024-04-18 13:30:00,41.77,41.78,41.73,41.74,15722.0,40.7262,40.7359,40.6872,40.6969,15722.0
2024-04-18 13:40:00,41.74,41.77,41.68,41.73,20058.0,40.6969,40.7262,40.6384,40.6872,20058.0
2024-04-18 13:50:00,41.73,41.76,41.69,41.76,18984.0,40.6872,40.7164,40.6482,40.7164,18984.0
2024-04-18 14:00:00,41.72,41.72,41.59,41.6,20578.0,40.6774,40.6774,40.5507,40.5604,20578.0
2024-04-18 14:10:00,41.58,41.59,41.5,41.55,14926.0,40.5409,40.5507,40.4629,40.5117,14926.0
2024-04-18 14:20:00,41.55,41.61,41.54,41.61,16774.0,40.5117,40.5702,40.5019,40.5702,16774.0
2024-04-18 14:30:00,41.6,41.61,41.5,41.5,18984.0,40.5604,40.5702,40.4629,40.4629,18984.0
2024-04-18 14:40:00,41.5,41.62,41.49,41.62,14802.0,40.4629,40.5799,40.4532,40.5799,14802.0
2024-04-18 14:50:00,41.59,41.59,41.5,41.54,21825.0,40.5507,40.5507,40.4629,40.5019,21825.0
2024-04-18 15:00:00,41.56,41.61,41.55,41.6,13626.0,40.5214,40.5702,40.5117,40.5604,13626.0
2024-04-18 15:10:00,41.61,41.65,41.6,41.63,17378.0,40.5702,40.6092,40.5604,40.5897,17378.0
2024-04-18 15:20:00,41.64,41.64,41.52,41.53,32137.0,40.5994,40.5994,40.4824,40.4922,32137.0
2024-04-18 15:30:00,41.55,41.59,41.55,41.59,22512.0,40.5117,40.5507,40.5117,40.5507,22512.0
2024-04-18 15:40:00,41.59,41.61,41.57,41.59,30449.0,40.5507,40.5702,40.5312,40.5507,30449.0
2024-04-18 15:50:00,41.6,41.67,41.6,41.66,104549.0,40.5604,40.6287,40.5604,40.6189,104549.0
2024-04-19 09:30:00,41.84,42.09,41.71,41.98,104376.0,40.7944,41.0382,40.6677,40.9309,104376.0
2024-04-19 09:40:00,41.99,42.09,41.91,42.0,43013.0,40.9407,41.0382,40.8627,40.9504,43013.0
2024-04-19 09:50:00,41.96,42.13,41.95,42.04,21716.0,40.9114,41.0772,40.9017,40.9894,21716.0
2024-04-19 10:00:00,42.07,42.16,42.05,42.12,22753.0,41.0187,41.1064,40.9992,41.0674,22753.0
2024-04-19 10:10:00,42.08,42.19,42.02,42.14,45359.0,41.0284,41.1357,40.9699,41.0869,45359.0
2024-04-19 10:20:00,42.15,42.32,42.14,42.32,71256.0,41.0967,41.2624,41.0869,41.2624,71256.0
2024-04-19 10:30:00,42.32,42.38,42.16,42.27,90885.0,41.2624,41.3209,41.1064,41.2137,90885.0
2024-04-19 10:40:00,42.28,42.41,42.27,42.29,35437.0,41.2234,41.3502,41.2137,41.2332,35437.0
2024-04-19 10:50:00,42.3,42.38,42.22,42.3,33531.0,41.2429,41.3209,41.1649,41.2429,33531.0
2024-04-19 11:00:00,42.3,42.45,42.3,42.44,28175.0,41.2429,41.3892,41.2429,41.3794,28175.0
2024-04-19 11:10:00,42.44,42.46,42.37,42.37,39028.0,41.3794,41.3989,41.3112,41.3112,39028.0
2024-04-19 11:20:00,42.38,42.44,42.35,42.43,18050.0,41.3209,41.3794,41.2917,41.3697,18050.0
2024-04-19 11:30:00,42.41,42.43,42.29,42.39,24288.0,41.3502,41.3697,41.2332,41.3307,24288.0
2024-04-19 11:40:00,42.4,42.42,42.3,42.38,39338.0,41.3404,41.3599,41.2429,41.3209,39338.0
2024-04-19 11:50:00,42.41,42.47,42.41,42.41,28654.0,41.3502,41.4087,41.3502,41.3502,28654.0
2024-04-19 12:00:00,42.43,42.44,42.25,42.29,22561.0,41.3697,41.3794,41.1942,41.2332,22561.0
2024-04-19 12:10:00,42.3,42.3,42.15,42.15,16015.0,41.2429,41.2429,41.0967,41.0967,16015.0
2024-04-19 12:20:00,42.17,42.21,42.17,42.18,14030.0,41.1162,41.1552,41.1162,41.1259,14030.0
2024-04-19 12:30:00,42.18,42.28,42.18,42.26,9502.0,41.1259,41.2234,41.1259,41.2039,9502.0
2024-04-19 12:40:00,42.29,42.37,42.29,42.35,17984.0,41.2332,41.3112,41.2332,41.2917,17984.0
2024-04-19 12:50:00,42.38,42.5,42.38,42.5,33739.0,41.3209,41.4379,41.3209,41.4379,33739.0
2024-04-19 13:00:00,42.52,42.57,42.48,42.51,31769.0,41.4574,41.5062,41.4184,41.4477,31769.0
2024-04-19 13:10:00,42.5,42.5,42.42,42.46,20161.0,41.4379,41.4379,41.3599,41.3989,20161.0
2024-04-19 13:20:00,42.48,42.5,42.42,42.42,15541.0,41.4184,41.4379,41.3599,41.3599,15541.0
2024-04-19 13:30:00,42.43,42.49,42.43,42.43,10417.0,41.3697,41.4282,41.3697,41.3697,10417.0
2024-04-19 13:40:00,42.43,42.43,42.37,42.4,8112.0,41.3697,41.3697,41.3112,41.3404,8112.0
2024-04-19 13:50:00,42.4,42.43,42.37,42.39,12342.0,41.3404,41.3697,41.3112,41.3307,12342.0
2024-04-19 14:00:00,42.38,42.38,42.26,42.27,25367.0,41.3209,41.3209,41.2039,41.2137,25367.0
2024-04-19 14:10:00,42.28,42.32,42.28,42.32,12267.0,41.2234,41.2624,41.2234,41.2624,12267.0
2024-04-19 14:20:00,42.31,42.36,42.31,42.31,13305.0,41.2527,41.3014,41.2527,41.2527,13305.0
2024-04-19 14:30:00,42.31,42.34,42.24,42.24,20728.0,41.2527,41.2819,41.1844,41.1844,20728.0
2024-04-19 14:40:00,42.22,42.26,42.19,42.26,20788.0,41.1649,41.2039,41.1357,41.2039,20788.0
2024-04-19 14:50:00,42.28,42.31,42.23,42.31,18705.0,41.2234,41.2527,41.1747,41.2527,18705.0
2024-04-19 15:00:00,42.31,42.31,42.21,42.27,18718.0,41.2527,41.2527,41.1552,41.2137,18718.0
2024-04-19 15:10:00,42.27,42.31,42.26,42.28,13938.0,41.2137,41.2527,41.2039,41.2234,13938.0
2024-04-19 15:20:00,42.28,42.28,42.22,42.26,30568.0,41.2234,41.2234,41.1649,41.2039,30568.0
2024-04-19 15:30:00,42.26,42.3,42.23,42.24,21226.0,41.2039,41.2429,41.1747,41.1844,21226.0
2024-04-19 15:40:00,42.23,42.23,42.13,42.14,29958.0,41.1747,41.1747,41.0772,41.0869,29958.0
2024-04-19 15:50:00,42.14,42.22,42.14,42.22,96719.0,41.0869,41.1649,41.0869,41.1649,96719.0
2024-04-22 09:30:00,40.4,40.63,40.07,40.41,331692.0,39.3904,39.6147,39.0687,39.4002,331692.0
2024-04-22 09:40:00,40.42,40.82,40.38,40.82,80708.0,39.4099,39.7999,39.3709,39.7999,80708.0
2024-04-22 09:50:00,40.83,40.91,40.71,40.82,66112.0,39.8097,39.8877,39.6927,39.7999,66112.0
2024-04-22 10:00:00,40.85,40.89,40.77,40.83,53668.0,39.8292,39.8682,39.7512,39.8097,53668.0
2024-04-22 10:10:00,40.84,40.95,40.74,40.83,61331.0,39.8194,39.9267,39.7219,39.8097,61331.0
2024-04-22 10:20:00,40.85,41.06,40.84,41.04,88663.0,39.8292,40.0339,39.8194,40.0144,88663.0
2024-04-22 10:30:00,41.05,41.15,40.98,41.15,36383.0,40.0242,40.1217,39.9559,40.1217,36383.0
2024-04-22 10:40:00,41.15,41.15,40.99,41.09,27226.0,40.1217,40.1217,39.9657,40.0632,27226.0
2024-04-22 10:50:00,41.05,41.05,40.93,40.93,30786.0,40.0242,40.0242,39.9072,39.9072,30786.0
2024-04-22 11:00:00,40.92,40.93,40.69,40.69,45262.0,39.8974,39.9072,39.6732,39.6732,45262.0
2024-04-22 11:10:00,40.68,40.69,40.39,40.39,55313.0,39.6634,39.6732,39.3807,39.3807,55313.0
2024-04-22 11:20:00,40.4,40.46,40.37,40.43,39512.0,39.3904,39.4489,39.3612,39.4197,39512.0
2024-04-22 11:30:00,40.44,40.57,40.44,40.56,41102.0,39.4294,39.5562,39.4294,39.5464,41102.0
2024-04-22 11:40:00,40.55,40.65,40.49,40.63,28617.0,39.5367,39.6342,39.4782,39.6147,28617.0
2024-04-22 11:50:00,40.62,40.62,40.52,40.54,37724.0,39.6049,39.6049,39.5074,39.5269,37724.0
2024-04-22 12:00:00,40.55,40.63,40.53,40.6,24593.0,39.5367,39.6147,39.5172,39.5854,24593.0
2024-04-22 12:10:00,40.59,40.63,40.55,40.58,21423.0,39.5757,39.6147,39.5367,39.5659,21423.0
2024-04-22 12:20:00,40.54,40.54,40.35,40.38,37465.0,39.5269,39.5269,39.3417,39.3709,37465.0
2024-04-22 12:30:00,40.39,40.43,40.38,40.41,16171.0,39.3807,39.4197,39.3709,39.4002,16171.0
2024-04-22 12:40:00,40.4,40.42,40.37,40.4,32306.0,39.3904,39.4099,39.3612,39.3904,32306.0
2024-04-22 12:50:00,40.4,40.47,40.4,40.43,56631.0,39.3904,39.4587,39.3904,39.4197,56631.0
2024-04-22 13:00:00,40.42,40.52,40.41,40.52,50531.0,39.4099,39.5074,39.4002,39.5074,50531.0
2024-04-22 13:10:00,40.52,40.56,40.38,40.41,91909.0,39.5074,39.5464,39.3709,39.4002,91909.0
2024-04-22 13:20:00,40.4,40.48,40.37,40.43,105296.0,39.3904,39.4684,39.3612,39.4197,105296.0
2024-04-22 13:30:00,40.43,40.45,40.36,40.39,41779.0,39.4197,39.4392,39.3514,39.3807,41779.0
2024-04-22 13:40:00,40.38,40.38,40.32,40.34,129413.0,39.3709,39.3709,39.3124,39.3319,129413.0
2024-04-22 13:50:00,40.33,40.39,40.31,40.31,97953.0,39.3222,39.3807,39.3027,39.3027,97953.0
2024-04-22 14:00:00,40.31,40.35,40.27,40.27,72175.0,39.3027,39.3417,39.2637,39.2637,72175.0
2024-04-22 14:10:00,40.27,40.35,40.27,40.34,36053.0,39.2637,39.3417,39.2637,39.3319,36053.0
2024-04-22 14:20:00,40.34,40.35,40.31,40.32,52178.0,39.3319,39.3417,39.3027,39.3124,52178.0
2024-04-22 14:30:00,40.33,40.41,40.33,40.37,31977.0,39.3222,39.4002,39.3222,39.3612,31977.0
2024-04-22 14:40:00,40.37,40.42,40.34,40.34,30954.0,39.3612,39.4099,39.3319,39.3319,30954.0
2024-04-22 14:50:00,40.34,40.35,40.29,40.34,34647.0,39.3319,39.3417,39.2832,39.3319,34647.0
2024-04-22 15:00:00,40.34,40.4,40.33,40.37,42530.0,39.3319,39.3904,39.3222,39.3612,42530.0
2024-04-22 15:10:00,40.38,40.45,40.37,40.37,127008.0,39.3709,39.4392,39.3612,39.3612,127008.0
2024-04-22 15:20:00,40.37,40.38,40.31,40.34,114966.0,39.3612,39.3709,39.3027,39.3319,114966.0
2024-04-22 15:30:00,40.33,40.33,40.29,40.29,53904.0,39.3222,39.3222,39.2832,39.2832,53904.0
2024-04-22 15:40:00,40.29,40.32,40.26,40.26,70837.0,39.2832,39.3124,39.2539,39.2539,70837.0
2024-04-22 15:50:00,40.26,40.26,40.19,40.22,346601.0,39.2539,39.2539,39.1857,39.2149,346601.0
2024-04-23 09:30:00,40.13,40.5,39.88,40.49,208567.0,39.1272,39.4879,38.8834,39.4782,208567.0
2024-04-23 09:40:00,40.49,41.02,40.49,40.91,142125.0,39.4782,39.9949,39.4782,39.8877,142125.0
2024-04-23 09:50:00,40.93,41.19,40.93,41.14,90431.0,39.9072,40.1607,39.9072,40.1119,90431.0
2024-04-23 10:00:00,41.16,41.22,40.95,40.95,58068.0,40.1314,40.1899,39.9267,39.9267,58068.0
2024-04-23 10:10:00,40.95,41.04,40.87,40.9,79206.0,39.9267,40.0144,39.8487,39.8779,79206.0
2024-04-23 10:20:00,40.93,41.08,40.9,41.04,37338.0,39.9072,40.0534,39.8779,40.0144,37338.0
2024-04-23 10:30:00,41.03,41.1,40.93,41.0,50020.0,40.0047,40.0729,39.9072,39.9754,50020.0
2024-04-23 10:40:00,40.99,41.0,40.79,40.88,40608.0,39.9657,39.9754,39.7707,39.8584,40608.0
2024-04-23 10:50:00,40.89,41.01,40.89,40.96,21705.0,39.8682,39.9852,39.8682,39.9364,21705.0
2024-04-23 11:00:00,40.97,40.99,40.78,40.88,48939.0,39.9462,39.9657,39.7609,39.8584,48939.0
2024-04-23 11:10:00,40.88,41.0,40.88,40.98,11916.0,39.8584,39.9754,39.8584,39.9559,11916.0
2024-04-23 11:20:00,40.99,41.04,40.92,40.96,16669.0,39.9657,40.0144,39.8974,39.9364,16669.0
2024-04-23 11:30:00,40.97,40.98,40.87,40.91,22455.0,39.9462,39.9559,39.8487,39.8877,22455.0
2024-04-23 11:40:00,40.9,40.94,40.81,40.9,25847.0,39.8779,39.9169,39.7902,39.8779,25847.0
2024-04-23 11:50:00,40.9,40.9,40.87,40.9,16032.0,39.8779,39.8779,39.8487,39.8779,16032.0
2024-04-23 12:00:00,40.91,41.0,40.9,40.99,15909.0,39.8877,39.9754,39.8779,39.9657,15909.0
2024-04-23 12:10:00,40.99,41.05,40.98,41.01,11871.0,39.9657,40.0242,39.9559,39.9852,11871.0
2024-04-23 12:20:00,41.02,41.04,40.96,41.04,9246.0,39.9949,40.0144,39.9364,40.0144,9246.0
2024-04-23 12:30:00,41.04,41.18,41.02,41.18,10234.0,40.0144,40.1509,39.9949,40.1509,10234.0
2024-04-23 12:40:00,41.17,41.21,41.15,41.19,13229.0,40.1412,40.1802,40.1217,40.1607,13229.0
2024-04-23 12:50:00,41.2,41.22,41.17,41.19,9405.0,40.1704,40.1899,40.1412,40.1607,9405.0
2024-04-23 13:00:00,41.19,41.24,41.15,41.18,19063.0,40.1607,40.2094,40.1217,40.1509,19063.0
2024-04-23 13:10:00,41.18,41.2,41.12,41.2,13285.0,40.1509,40.1704,40.0924,40.1704,13285.0
2024-04-23 13:20:00,41.2,41.26,41.19,41.26,11592.0,40.1704,40.2289,40.1607,40.2289,11592.0
2024-04-23 13:30:00,41.26,41.26,41.18,41.2,10950.0,40.2289,40.2289,40.1509,40.1704,10950.0
2024-04-23 13:40:00,41.19,41.24,41.16,41.24,15833.0,40.1607,40.2094,40.1314,40.2094,15833.0
2024-04-23 13:50:00,41.23,41.26,41.21,41.22,11119.0,40.1997,40.2289,40.1802,40.1899,11119.0
2024-04-23 14:00:00,41.23,41.26,41.21,41.25,12986.0,40.1997,40.2289,40.1802,40.2192,12986.0
2024-04-23 14:10:00,41.26,41.3,41.25,41.29,14264.0,40.2289,40.2679,40.2192,40.2582,14264.0
2024-04-23 14:20:00,41.29,41.31,41.21,41.23,12237.0,40.2582,40.2777,40.1802,40.1997,12237.0
2024-04-23 14:30:00,41.24,41.24,41.18,41.21,12684.0,40.2094,40.2094,40.1509,40.1802,12684.0
2024-04-23 14:40:00,41.22,41.23,41.2,41.2,12136.0,40.1899,40.1997,40.1704,40.1704,12136.0
2024-04-23 14:50:00,41.19,41.2,41.16,41.18,10582.0,40.1607,40.1704,40.1314,40.1509,10582.0
2024-04-23 15:00:00,41.18,41.18,41.12,41.12,16276.0,40.1509,40.1509,40.0924,40.0924,16276.0
2024-04-23 15:10:00,41.11,41.13,41.09,41.12,14299.0,40.0827,40.1022,40.0632,40.0924,14299.0
2024-04-23 15:20:00,41.11,41.11,41.06,41.09,28083.0,40.0827,40.0827,40.0339,40.0632,28083.0
2024-04-23 15:30:00,41.08,41.08,41.04,41.05,12460.0,40.0534,40.0534,40.0144,40.0242,12460.0
2024-04-23 15:40:00,41.05,41.09,41.03,41.08,50689.0,40.0242,40.0632,40.0047,40.0534,50689.0
2024-04-23 15:50:00,41.1,41.19,41.09,41.16,160435.0,40.0729,40.1607,40.0632,40.1314,160435.0
2024-04-24 09:30:00,40.89,41.16,40.79,40.95,111038.0,39.8682,40.1314,39.7707,39.9267,111038.0
2024-04-24 09:40:00,41.01,41.02,40.73,40.82,66962.0,39.9852,39.9949,39.7122,39.7999,66962.0
2024-04-24 09:50:00,40.8,40.96,40.77,40.78,37156.0,39.7804,39.9364,39.7512,39.7609,37156.0
2024-04-24 10:00:00,40.79,40.86,40.75,40.8,32754.0,39.7707,39.8389,39.7317,39.7804,32754.0
2024-04-24 10:10:00,40.82,40.91,40.74,40.9,29909.0,39.7999,39.8877,39.7219,39.8779,29909.0
2024-04-24 10:20:00,40.91,40.96,40.9,40.94,19012.0,39.8877,39.9364,39.8779,39.9169,19012.0
2024-04-24 10:30:00,40.95,41.08,40.92,41.07,26318.0,39.9267,40.0534,39.8974,40.0437,26318.0
2024-04-24 10:40:00,41.08,41.08,40.96,41.06,47013.0,40.0534,40.0534,39.9364,40.0339,47013.0
2024-04-24 10:50:00,41.06,41.19,41.06,41.13,20496.0,40.0339,40.1607,40.0339,40.1022,20496.0
2024-04-24 11:00:00,41.18,41.27,41.14,41.14,59204.0,40.1509,40.2387,40.1119,40.1119,59204.0
2024-04-24 11:10:00,41.14,41.19,41.07,41.16,9147.0,40.1119,40.1607,40.0437,40.1314,9147.0
2024-04-24 11:20:00,41.15,41.18,41.12,41.16,10735.0,40.1217,40.1509,40.0924,40.1314,10735.0
2024-04-24 11:30:00,41.15,41.15,41.02,41.02,9480.0,40.1217,40.1217,39.9949,39.9949,9480.0
2024-04-24 11:40:00,41.03,41.08,40.89,40.99,65198.0,40.0047,40.0534,39.8682,39.9657,65198.0
2024-04-24 11:50:00,40.98,41.02,40.92,40.95,8566.0,39.9559,39.9949,39.8974,39.9267,8566.0
2024-04-24 12:00:00,40.91,40.97,40.89,40.92,12479.0,39.8877,39.9462,39.8682,39.8974,12479.0
2024-04-24 12:10:00,40.91,40.94,40.88,40.92,10801.0,39.8877,39.9169,39.8584,39.8974,10801.0
2024-04-24 12:20:00,40.92,40.98,40.91,40.94,11466.0,39.8974,39.9559,39.8877,39.9169,11466.0
2024-04-24 12:30:00,40.91,40.98,40.89,40.96,9925.0,39.8877,39.9559,39.8682,39.9364,9925.0
2024-04-24 12:40:00,40.94,40.98,40.93,40.96,8328.0,39.9169,39.9559,39.9072,39.9364,8328.0
2024-04-24 12:50:00,40.95,41.03,40.95,41.03,9407.0,39.9267,40.0047,39.9267,40.0047,9407.0
2024-04-24 13:00:00,41.06,41.13,41.04,41.06,19138.0,40.0339,40.1022,40.0144,40.0339,19138.0
2024-04-24 13:10:00,41.06,41.13,41.06,41.09,14580.0,40.0339,40.1022,40.0339,40.0632,14580.0
2024-04-24 13:20:00,41.12,41.14,41.05,41.08,13378.0,40.0924,40.1119,40.0242,40.0534,13378.0
2024-04-24 13:30:00,41.09,41.14,41.04,41.08,11851.0,40.0632,40.1119,40.0144,40.0534,11851.0
2024-04-24 13:40:00,41.08,41.11,41.07,41.1,9337.0,40.0534,40.0827,40.0437,40.0729,9337.0
2024-04-24 13:50:00,41.1,41.17,41.1,41.12,11033.0,40.0729,40.1412,40.0729,40.0924,11033.0
2024-04-24 14:00:00,41.1,41.1,41.04,41.08,18716.0,40.0729,40.0729,40.0144,40.0534,18716.0
2024-04-24 14:10:00,41.09,41.1,41.05,41.06,6553.0,40.0632,40.0729,40.0242,40.0339,6553.0
2024-04-24 14:20:00,41.05,41.08,41.03,41.06,12643.0,40.0242,40.0534,40.0047,40.0339,12643.0
2024-04-24 14:30:00,41.05,41.05,40.93,40.96,42141.0,40.0242,40.0242,39.9072,39.9364,42141.0
2024-04-24 14:40:00,40.95,41.02,40.95,41.0,18522.0,39.9267,39.9949,39.9267,39.9754,18522.0
2024-04-24 14:50:00,40.98,41.03,40.98,41.02,7221.0,39.9559,40.0047,39.9559,39.9949,7221.0
2024-04-24 15:00:00,41.01,41.06,41.0,41.06,6976.0,39.9852,40.0339,39.9754,40.0339,6976.0
2024-04-24 15:10:00,41.06,41.08,41.04,41.07,5925.0,40.0339,40.0534,40.0144,40.0437,5925.0
2024-04-24 15:20:00,41.08,41.1,41.06,41.09,17426.0,40.0534,40.0729,40.0339,40.0632,17426.0
2024-04-24 15:30:00,41.09,41.11,41.07,41.08,12666.0,40.0632,40.0827,40.0437,40.0534,12666.0
2024-04-24 15:40:00,41.05,41.07,40.99,41.01,18899.0,40.0242,40.0437,39.9657,39.9852,18899.0
2024-04-24 15:50:00,41.02,41.05,40.99,41.01,83796.0,39.9949,40.0242,39.9657,39.9852,83796.0
2024-04-25 09:30:00,40.79,40.93,40.49,40.61,280107.0,39.7707,39.9072,39.4782,39.5952,280107.0
2024-04-25 09:40:00,40.63,40.89,40.54,40.62,57008.0,39.6147,39.8682,39.5269,39.6049,57008.0
2024-04-25 09:50:00,40.63,40.78,40.58,40.74,46806.0,39.6147,39.7609,39.5659,39.7219,46806.0
2024-04-25 10:00:00,40.72,40.76,40.58,40.66,28384.0,39.7024,39.7414,39.5659,39.6439,28384.0
2024-04-25 10:10:00,40.68,40.9,40.64,40.87,40463.0,39.6634,39.8779,39.6244,39.8487,40463.0
2024-04-25 10:20:00,40.87,41.06,40.86,41.04,60774.0,39.8487,40.0339,39.8389,40.0144,60774.0
2024-04-25 10:30:00,41.05,41.74,41.02,41.72,178800.0,40.0242,40.6969,39.9949,40.6774,178800.0
2024-04-25 10:40:00,41.73,41.91,41.53,41.81,131936.0,40.6872,40.8627,40.4922,40.7652,131936.0
2024-04-25 10:50:00,41.83,41.87,41.44,41.48,78085.0,40.7847,40.8237,40.4044,40.4434,78085.0
2024-04-25 11:00:00,41.46,41.49,41.35,41.47,38847.0,40.4239,40.4532,40.3167,40.4337,38847.0
2024-04-25 11:10:00,41.48,41.6,41.37,41.44,39026.0,40.4434,40.5604,40.3362,40.4044,39026.0
2024-04-25 11:20:00,41.44,41.51,41.31,41.47,54473.0,40.4044,40.4727,40.2777,40.4337,54473.0
2024-04-25 11:30:00,41.47,41.59,41.4,41.52,31209.0,40.4337,40.5507,40.3654,40.4824,31209.0
2024-04-25 11:40:00,41.53,41.58,41.42,41.47,25538.0,40.4922,40.5409,40.3849,40.4337,25538.0
2024-04-25 11:50:00,41.46,41.6,41.45,41.58,43033.0,40.4239,40.5604,40.4142,40.5409,43033.0
2024-04-25 12:00:00,41.58,41.61,41.51,41.58,39680.0,40.5409,40.5702,40.4727,40.5409,39680.0
2024-04-25 12:10:00,41.6,41.65,41.54,41.54,38719.0,40.5604,40.6092,40.5019,40.5019,38719.0
2024-04-25 12:20:00,41.54,41.57,41.44,41.53,48363.0,40.5019,40.5312,40.4044,40.4922,48363.0
2024-04-25 12:30:00,41.54,41.55,41.45,41.46,20455.0,40.5019,40.5117,40.4142,40.4239,20455.0
2024-04-25 12:40:00,41.47,41.66,41.46,41.65,16421.0,40.4337,40.6189,40.4239,40.6092,16421.0
2024-04-25 12:50:00,41.65,41.67,41.59,41.65,14797.0,40.6092,40.6287,40.5507,40.6092,14797.0
2024-04-25 13:00:00,41.67,41.77,41.63,41.73,23375.0,40.6287,40.7262,40.5897,40.6872,23375.0
2024-04-25 13:10:00,41.73,41.74,41.64,41.71,22678.0,40.6872,40.6969,40.5994,40.6677,22678.0
2024-04-25 13:20:00,41.72,41.74,41.67,41.7,19369.0,40.6774,40.6969,40.6287,40.6579,19369.0
2024-04-25 13:30:00,41.69,41.82,41.68,41.82,21198.0,40.6482,40.7749,40.6384,40.7749,21198.0
2024-04-25 13:40:00,41.83,41.86,41.79,41.84,22724.0,40.7847,40.8139,40.7457,40.7944,22724.0
2024-04-25 13:50:00,41.83,41.93,41.83,41.93,16913.0,40.7847,40.8822,40.7847,40.8822,16913.0
2024-04-25 14:00:00,41.92,42.09,41.89,42.08,32328.0,40.8724,41.0382,40.8432,41.0284,32328.0
2024-04-25 14:10:00,42.08,42.13,42.02,42.04,40911.0,41.0284,41.0772,40.9699,40.9894,40911.0
2024-04-25 14:20:00,42.02,42.08,41.86,41.86,27495.0,40.9699,41.0284,40.8139,40.8139,27495.0
2024-04-25 14:30:00,41.86,41.98,41.83,41.9,13447.0,40.8139,40.9309,40.7847,40.8529,13447.0
2024-04-25 14:40:00,41.9,41.97,41.89,41.93,22222.0,40.8529,40.9212,40.8432,40.8822,22222.0
2024-04-25 14:50:00,41.91,42.01,41.9,42.0,33136.0,40.8627,40.9602,40.8529,40.9504,33136.0
2024-04-25 15:00:00,42.01,42.06,41.98,42.03,46036.0,40.9602,41.0089,40.9309,40.9797,46036.0
2024-04-25 15:10:00,42.02,42.05,41.99,42.04,14631.0,40.9699,40.9992,40.9407,40.9894,14631.0
2024-04-25 15:20:00,42.04,42.13,42.04,42.11,44465.0,40.9894,41.0772,40.9894,41.0577,44465.0
2024-04-25 15:30:00,42.1,42.13,42.06,42.1,51173.0,41.0479,41.0772,41.0089,41.0479,51173.0
2024-04-25 15:40:00,42.09,42.09,41.99,41.99,43550.0,41.0382,41.0382,40.9407,40.9407,43550.0
2024-04-25 15:50:00,41.98,42.01,41.91,41.96,161899.0,40.9309,40.9602,40.8627,40.9114,161899.0
2024-04-26 09:30:00,42.34,42.63,42.24,42.24,151234.0,41.2819,41.5647,41.1844,41.1844,151234.0
2024-04-26 09:40:00,42.25,42.25,42.06,42.19,49563.0,41.1942,41.1942,41.0089,41.1357,49563.0
2024-04-26 09:50:00,42.23,42.3,42.21,42.26,48655.0,41.1747,41.2429,41.1552,41.2039,48655.0
2024-04-26 10:00:00,42.29,42.36,42.19,42.19,41087.0,41.2332,41.3014,41.1357,41.1357,41087.0
2024-04-26 10:10:00,42.2,42.29,42.15,42.2,39468.0,41.1454,41.2332,41.0967,41.1454,39468.0
2024-04-26 10:20:00,42.24,42.3,42.14,42.2,24511.0,41.1844,41.2429,41.0869,41.1454,24511.0
2024-04-26 10:30:00,42.18,42.21,41.78,41.78,65240.0,41.1259,41.1552,40.7359,40.7359,65240.0
2024-04-26 10:40:00,41.79,41.94,41.76,41.88,55095.0,40.7457,40.8919,40.7164,40.8334,55095.0
2024-04-26 10:50:00,41.87,41.92,41.77,41.88,22954.0,40.8237,40.8724,40.7262,40.8334,22954.0
2024-04-26 11:00:00,41.91,42.04,41.88,41.96,12980.0,40.8627,40.9894,40.8334,40.9114,12980.0
2024-04-26 11:10:00,41.95,41.95,41.82,41.92,13268.0,40.9017,40.9017,40.7749,40.8724,13268.0
2024-04-26 11:20:00,41.91,41.93,41.84,41.92,23299.0,40.8627,40.8822,40.7944,40.8724,23299.0
2024-04-26 11:30:00,41.91,41.99,41.87,41.97,18488.0,40.8627,40.9407,40.8237,40.9212,18488.0
2024-04-26 11:40:00,41.95,42.04,41.95,42.0,11617.0,40.9017,40.9894,40.9017,40.9504,11617.0
2024-04-26 11:50:00,42.01,42.08,41.96,42.08,15159.0,40.9602,41.0284,40.9114,41.0284,15159.0
2024-04-26 12:00:00,42.07,42.07,41.98,42.03,22640.0,41.0187,41.0187,40.9309,40.9797,22640.0
2024-04-26 12:10:00,42.04,42.16,42.01,42.15,13424.0,40.9894,41.1064,40.9602,41.0967,13424.0
2024-04-26 12:20:00,42.15,42.15,42.09,42.14,17435.0,41.0967,41.0967,41.0382,41.0869,17435.0
2024-04-26 12:30:00,42.13,42.17,42.09,42.17,26193.0,41.0772,41.1162,41.0382,41.1162,26193.0
2024-04-26 12:40:00,42.17,42.19,42.12,42.13,21915.0,41.1162,41.1357,41.0674,41.0772,21915.0
2024-04-26 12:50:00,42.13,42.15,42.08,42.14,12602.0,41.0772,41.0967,41.0284,41.0869,12602.0
2024-04-26 13:00:00,42.13,42.15,42.07,42.13,11037.0,41.0772,41.0967,41.0187,41.0772,11037.0
2024-04-26 13:10:00,42.14,42.17,42.12,42.16,17287.0,41.0869,41.1162,41.0674,41.1064,17287.0
2024-04-26 13:20:00,42.12,42.12,42.08,42.09,9648.0,41.0674,41.0674,41.0284,41.0382,9648.0
2024-04-26 13:30:00,42.1,42.14,42.08,42.13,7229.0,41.0479,41.0869,41.0284,41.0772,7229.0
2024-04-26 13:40:00,42.13,42.24,42.12,42.24,11973.0,41.0772,41.1844,41.0674,41.1844,11973.0
2024-04-26 13:50:00,42.23,42.23,42.17,42.17,6011.0,41.1747,41.1747,41.1162,41.1162,6011.0
2024-04-26 14:00:00,42.17,42.24,42.17,42.24,9141.0,41.1162,41.1844,41.1162,41.1844,9141.0
2024-04-26 14:10:00,42.27,42.33,42.27,42.29,28299.0,41.2137,41.2722,41.2137,41.2332,28299.0
2024-04-26 14:20:00,42.31,42.32,42.29,42.3,10682.0,41.2527,41.2624,41.2332,41.2429,10682.0
2024-04-26 14:30:00,42.32,42.32,42.26,42.26,8338.0,41.2624,41.2624,41.2039,41.2039,8338.0
2024-04-26 14:40:00,42.26,42.26,42.22,42.23,22642.0,41.2039,41.2039,41.1649,41.1747,22642.0
2024-04-26 14:50:00,42.23,42.27,42.23,42.27,7321.0,41.1747,41.2137,41.1747,41.2137,7321.0
2024-04-26 15:00:00,42.25,42.25,42.2,42.23,19130.0,41.1942,41.1942,41.1454,41.1747,19130.0
2024-04-26 15:10:00,42.23,42.27,42.2,42.25,22450.0,41.1747,41.2137,41.1454,41.1942,22450.0
2024-04-26 15:20:00,42.25,42.28,42.22,42.28,21949.0,41.1942,41.2234,41.1649,41.2234,21949.0
2024-04-26 15:30:00,42.28,42.28,42.22,42.24,12931.0,41.2234,41.2234,41.1649,41.1844,12931.0
2024-04-26 15:40:00,42.25,42.32,42.24,42.31,30354.0,41.1942,41.2624,41.1844,41.2527,30354.0
2024-04-26 15:50:00,42.31,42.38,42.3,42.36,73521.0,41.2527,41.3209,41.2429,41.3014,73521.0
2024-04-29 09:30:00,42.58,42.87,42.15,42.16,142489.0,41.5159,41.7987,41.0967,41.1064,142489.0
2024-04-29 09:40:00,42.11,42.23,41.85,42.22,27637.0,41.0577,41.1747,40.8042,41.1649,27637.0
2024-04-29 09:50:00,42.21,42.38,42.2,42.32,13471.0,41.1552,41.3209,41.1454,41.2624,13471.0
2024-04-29 10:00:00,42.32,42.51,42.32,42.46,16123.0,41.2624,41.4477,41.2624,41.3989,16123.0
2024-04-29 10:10:00,42.47,42.55,42.43,42.53,12554.0,41.4087,41.4867,41.3697,41.4672,12554.0
2024-04-29 10:20:00,42.53,42.66,42.47,42.66,14313.0,41.4672,41.5939,41.4087,41.5939,14313.0
2024-04-29 10:30:00,42.65,42.65,42.56,42.63,12024.0,41.5842,41.5842,41.4964,41.5647,12024.0
2024-04-29 10:40:00,42.64,42.74,42.64,42.65,15530.0,41.5744,41.6719,41.5744,41.5842,15530.0
2024-04-29 10:50:00,42.64,42.78,42.64,42.75,7964.0,41.5744,41.7109,41.5744,41.6817,7964.0
2024-04-29 11:00:00,42.75,42.8,42.72,42.72,19124.0,41.6817,41.7304,41.6524,41.6524,19124.0
2024-04-29 11:10:00,42.72,42.77,42.6,42.67,32902.0,41.6524,41.7012,41.5354,41.6037,32902.0
2024-04-29 11:20:00,42.68,42.74,42.64,42.74,13657.0,41.6134,41.6719,41.5744,41.6719,13657.0
2024-04-29 11:30:00,42.74,42.75,42.67,42.71,15134.0,41.6719,41.6817,41.6037,41.6427,15134.0
2024-04-29 11:40:00,42.71,42.74,42.64,42.65,12478.0,41.6427,41.6719,41.5744,41.5842,12478.0
2024-04-29 11:50:00,42.65,42.69,42.63,42.65,10386.0,41.5842,41.6232,41.5647,41.5842,10386.0
2024-04-29 12:00:00,42.65,42.75,42.63,42.74,15263.0,41.5842,41.6817,41.5647,41.6719,15263.0
2024-04-29 12:10:00,42.74,42.8,42.73,42.75,10272.0,41.6719,41.7304,41.6622,41.6817,10272.0
2024-04-29 12:20:00,42.75,42.87,42.75,42.78,29646.0,41.6817,41.7987,41.6817,41.7109,29646.0
2024-04-29 12:30:00,42.8,42.8,42.72,42.72,14850.0,41.7304,41.7304,41.6524,41.6524,14850.0
2024-04-29 12:40:00,42.73,42.79,42.71,42.77,12627.0,41.6622,41.7207,41.6427,41.7012,12627.0
2024-04-29 12:50:00,42.78,42.8,42.73,42.73,19832.0,41.7109,41.7304,41.6622,41.6622,19832.0
2024-04-29 13:00:00,42.73,42.79,42.72,42.72,22429.0,41.6622,41.7207,41.6524,41.6524,22429.0
2024-04-29 13:10:00,42.72,42.8,42.72,42.78,15819.0,41.6524,41.7304,41.6524,41.7109,15819.0
2024-04-29 13:20:00,42.77,42.78,42.74,42.78,19681.0,41.7012,41.7109,41.6719,41.7109,19681.0
2024-04-29 13:30:00,42.77,42.77,42.73,42.74,8346.0,41.7012,41.7012,41.6622,41.6719,8346.0
2024-04-29 13:40:00,42.73,42.73,42.59,42.6,27765.0,41.6622,41.6622,41.5257,41.5354,27765.0
2024-04-29 13:50:00,42.6,42.65,42.6,42.64,9728.0,41.5354,41.5842,41.5354,41.5744,9728.0
2024-04-29 14:00:00,42.64,42.7,42.61,42.66,15888.0,41.5744,41.6329,41.5452,41.5939,15888.0
2024-04-29 14:10:00,42.66,42.69,42.64,42.67,6066.0,41.5939,41.6232,41.5744,41.6037,6066.0
2024-04-29 14:20:00,42.67,42.67,42.56,42.56,8863.0,41.6037,41.6037,41.4964,41.4964,8863.0
2024-04-29 14:30:00,42.54,42.55,42.45,42.52,14661.0,41.4769,41.4867,41.3892,41.4574,14661.0
2024-04-29 14:40:00,42.53,42.57,42.53,42.55,8778.0,41.4672,41.5062,41.4672,41.4867,8778.0
2024-04-29 14:50:00,42.57,42.59,42.56,42.58,5611.0,41.5062,41.5257,41.4964,41.5159,5611.0
2024-04-29 15:00:00,42.55,42.55,42.26,42.46,116842.0,41.4867,41.4867,41.2039,41.3989,116842.0
2024-04-29 15:10:00,42.47,42.47,42.41,42.43,17470.0,41.4087,41.4087,41.3502,41.3697,17470.0
2024-04-29 15:20:00,42.43,42.49,42.42,42.49,18619.0,41.3697,41.4282,41.3599,41.4282,18619.0
2024-04-29 15:30:00,42.46,42.48,42.45,42.48,16936.0,41.3989,41.4184,41.3892,41.4184,16936.0
2024-04-29 15:40:00,42.47,42.55,42.45,42.5,55230.0,41.4087,41.4867,41.3892,41.4379,55230.0
2024-04-29 15:50:00,42.51,42.69,42.51,42.68,96161.0,41.4477,41.6232,41.4477,41.6134,96161.0
2024-04-30 09:30:00,41.43,41.6,41.16,41.57,303005.0,40.3947,40.5604,40.1314,40.5312,303005.0
2024-04-30 09:40:00,41.55,41.78,41.55,41.72,66396.0,40.5117,40.7359,40.5117,40.6774,66396.0
2024-04-30 09:50:00,41.71,41.71,41.45,41.5,52856.0,40.6677,40.6677,40.4142,40.4629,52856.0
2024-04-30 10:00:00,41.5,41.6,41.19,41.2,61990.0,40.4629,40.5604,40.1607,40.1704,61990.0
2024-04-30 10:10:00,41.22,41.44,41.07,41.37,77154.0,40.1899,40.4044,40.0437,40.3362,77154.0
2024-04-30 10:20:00,41.38,41.42,41.17,41.27,32980.0,40.3459,40.3849,40.1412,40.2387,32980.0
2024-04-30 10:30:00,41.28,41.32,41.13,41.23,39470.0,40.2484,40.2874,40.1022,40.1997,39470.0
2024-04-30 10:40:00,41.22,41.39,41.21,41.36,29309.0,40.1899,40.3557,40.1802,40.3264,29309.0
2024-04-30 10:50:00,41.36,41.38,41.12,41.13,48444.0,40.3264,40.3459,40.0924,40.1022,48444.0
2024-04-30 11:00:00,41.14,41.18,41.09,41.12,43994.0,40.1119,40.1509,40.0632,40.0924,43994.0
2024-04-30 11:10:00,41.14,41.2,41.04,41.12,24861.0,40.1119,40.1704,40.0144,40.0924,24861.0
2024-04-30 11:20:00,41.12,41.18,41.08,41.15,16041.0,40.0924,40.1509,40.0534,40.1217,16041.0
2024-04-30 11:30:00,41.14,41.16,41.07,41.12,33035.0,40.1119,40.1314,40.0437,40.0924,33035.0
2024-04-30 11:40:00,41.12,41.13,41.04,41.08,26849.0,40.0924,40.1022,40.0144,40.0534,26849.0
2024-04-30 11:50:00,41.09,41.11,41.02,41.08,14021.0,40.0632,40.0827,39.9949,40.0534,14021.0
2024-04-30 12:00:00,41.1,41.16,41.08,41.16,27265.0,40.0729,40.1314,40.0534,40.1314,27265.0
2024-04-30 12:10:00,41.16,41.23,41.14,41.15,12142.0,40.1314,40.1997,40.1119,40.1217,12142.0
2024-04-30 12:20:00,41.16,41.18,41.09,41.13,26815.0,40.1314,40.1509,40.0632,40.1022,26815.0
2024-04-30 12:30:00,41.13,41.13,41.02,41.02,23939.0,40.1022,40.1022,39.9949,39.9949,23939.0
2024-04-30 12:40:00,41.03,41.06,40.96,40.99,16860.0,40.0047,40.0339,39.9364,39.9657,16860.0
2024-04-30 12:50:00,40.97,40.98,40.91,40.92,19395.0,39.9462,39.9559,39.8877,39.8974,19395.0
2024-04-30 13:00:00,40.92,41.0,40.92,40.97,19880.0,39.8974,39.9754,39.8974,39.9462,19880.0
2024-04-30 13:10:00,40.98,41.0,40.96,40.97,13003.0,39.9559,39.9754,39.9364,39.9462,13003.0
2024-04-30 13:20:00,40.98,41.03,40.94,40.97,23783.0,39.9559,40.0047,39.9169,39.9462,23783.0
2024-04-30 13:30:00,40.98,41.02,40.95,40.97,16683.0,39.9559,39.9949,39.9267,39.9462,16683.0
2024-04-30 13:40:00,40.97,40.98,40.88,40.9,17474.0,39.9462,39.9559,39.8584,39.8779,17474.0
2024-04-30 13:50:00,40.91,40.94,40.88,40.93,26194.0,39.8877,39.9169,39.8584,39.9072,26194.0
2024-04-30 14:00:00,40.92,40.98,40.91,40.95,19273.0,39.8974,39.9559,39.8877,39.9267,19273.0
2024-04-30 14:10:00,40.93,40.94,40.86,40.86,14621.0,39.9072,39.9169,39.8389,39.8389,14621.0
2024-04-30 14:20:00,40.85,40.86,40.78,40.79,24446.0,39.8292,39.8389,39.7609,39.7707,24446.0
2024-04-30 14:30:00,40.79,40.84,40.74,40.82,60747.0,39.7707,39.8194,39.7219,39.7999,60747.0
2024-04-30 14:40:00,40.83,40.83,40.73,40.73,22326.0,39.8097,39.8097,39.7122,39.7122,22326.0
2024-04-30 14:50:00,40.72,40.72,40.66,40.66,41311.0,39.7024,39.7024,39.6439,39.6439,41311.0
2024-04-30 15:00:00,40.66,40.77,40.66,40.69,40592.0,39.6439,39.7512,39.6439,39.6732,40592.0
2024-04-30 15:10:00,40.69,40.71,40.64,40.66,43862.0,39.6732,39.6927,39.6244,39.6439,43862.0
2024-04-30 15:20:00,40.66,40.69,40.64,40.68,25356.0,39.6439,39.6732,39.6244,39.6634,25356.0
2024-04-30 15:30:00,40.68,40.71,40.63,40.65,43807.0,39.6634,39.6927,39.6147,39.6342,43807.0
2024-04-30 15:40:00,40.64,40.66,40.58,40.59,77426.0,39.6244,39.6439,39.5659,39.5757,77426.0
2024-04-30 15:50:00,40.59,40.59,40.42,40.48,335176.0,39.5757,39.5757,39.4099,39.4684,335176.0
2024-05-01 09:30:00,40.85,41.02,40.69,40.7,214309.0,39.8292,39.9949,39.6732,39.6829,214309.0
2024-05-01 09:40:00,40.69,40.79,40.55,40.56,40005.0,39.6732,39.7707,39.5367,39.5464,40005.0
2024-05-01 09:50:00,40.6,40.84,40.58,40.84,34293.0,39.5854,39.8194,39.5659,39.8194,34293.0
2024-05-01 10:00:00,40.86,41.11,40.75,41.07,58483.0,39.8389,40.0827,39.7317,40.0437,58483.0
2024-05-01 10:10:00,41.08,41.09,40.94,40.96,54419.0,40.0534,40.0632,39.9169,39.9364,54419.0
2024-05-01 10:20:00,40.97,40.99,40.83,40.88,21420.0,39.9462,39.9657,39.8097,39.8584,21420.0
2024-05-01 10:30:00,40.85,40.85,40.54,40.55,102661.0,39.8292,39.8292,39.5269,39.5367,102661.0
2024-05-01 10:40:00,40.51,40.58,40.45,40.58,32836.0,39.4977,39.5659,39.4392,39.5659,32836.0
2024-05-01 10:50:00,40.59,40.7,40.54,40.68,18221.0,39.5757,39.6829,39.5269,39.6634,18221.0
2024-05-01 11:00:00,40.7,40.72,40.63,40.65,21372.0,39.6829,39.7024,39.6147,39.6342,21372.0
2024-05-01 11:10:00,40.65,40.65,40.51,40.51,41322.0,39.6342,39.6342,39.4977,39.4977,41322.0
2024-05-01 11:20:00,40.52,40.73,40.47,40.72,32273.0,39.5074,39.7122,39.4587,39.7024,32273.0
2024-05-01 11:30:00,40.72,40.77,40.68,40.72,27360.0,39.7024,39.7512,39.6634,39.7024,27360.0
2024-05-01 11:40:00,40.71,40.73,40.58,40.58,31102.0,39.6927,39.7122,39.5659,39.5659,31102.0
2024-05-01 11:50:00,40.55,40.57,40.53,40.57,11238.0,39.5367,39.5562,39.5172,39.5562,11238.0
2024-05-01 12:00:00,40.56,40.56,40.51,40.54,9326.0,39.5464,39.5464,39.4977,39.5269,9326.0
2024-05-01 12:10:00,40.54,40.54,40.47,40.47,4623.0,39.5269,39.5269,39.4587,39.4587,4623.0
2024-05-01 12:20:00,40.42,40.54,40.4,40.53,22550.0,39.4099,39.5269,39.3904,39.5172,22550.0
2024-05-01 12:30:00,40.53,40.59,40.53,40.56,52715.0,39.5172,39.5757,39.5172,39.5464,52715.0
2024-05-01 12:40:00,40.57,40.59,40.49,40.52,16981.0,39.5562,39.5757,39.4782,39.5074,16981.0
2024-05-01 12:50:00,40.54,40.61,40.54,40.54,11166.0,39.5269,39.5952,39.5269,39.5269,11166.0
2024-05-01 13:00:00,40.52,40.57,40.5,40.55,12096.0,39.5074,39.5562,39.4879,39.5367,12096.0
2024-05-01 13:10:00,40.56,40.57,40.49,40.52,8217.0,39.5464,39.5562,39.4782,39.5074,8217.0
2024-05-01 13:20:00,40.52,40.52,40.44,40.44,5767.0,39.5074,39.5074,39.4294,39.4294,5767.0
2024-05-01 13:30:00,40.44,40.5,40.38,40.5,19001.0,39.4294,39.4879,39.3709,39.4879,19001.0
2024-05-01 13:40:00,40.46,40.46,40.42,40.45,5070.0,39.4489,39.4489,39.4099,39.4392,5070.0
2024-05-01 13:50:00,40.44,40.55,40.44,40.54,27193.0,39.4294,39.5367,39.4294,39.5269,27193.0
2024-05-01 14:00:00,40.49,41.07,40.38,40.76,205099.0,39.4782,40.0437,39.3709,39.7414,205099.0
2024-05-01 14:10:00,40.74,40.92,40.74,40.89,25940.0,39.7219,39.8974,39.7219,39.8682,25940.0
2024-05-01 14:20:00,40.89,41.14,40.82,41.14,49954.0,39.8682,40.1119,39.7999,40.1119,49954.0
2024-05-01 14:30:00,41.13,41.43,40.7,41.38,149121.0,40.1022,40.3947,39.6829,40.3459,149121.0
2024-05-01 14:40:00,41.37,41.79,41.29,41.76,90783.0,40.3362,40.7457,40.2582,40.7164,90783.0
2024-05-01 14:50:00,41.8,41.87,41.7,41.76,49854.0,40.7554,40.8237,40.6579,40.7164,49854.0
2024-05-01 15:00:00,41.81,41.96,41.52,41.57,89999.0,40.7652,40.9114,40.4824,40.5312,89999.0
2024-05-01 15:10:00,41.56,41.63,41.35,41.37,77829.0,40.5214,40.5897,40.3167,40.3362,77829.0
2024-05-01 15:20:00,41.33,41.53,41.23,41.39,65971.0,40.2972,40.4922,40.1997,40.3557,65971.0
2024-05-01 15:30:00,41.38,41.4,40.99,41.0,58309.0,40.3459,40.3654,39.9657,39.9754,58309.0
2024-05-01 15:40:00,40.99,41.07,40.85,41.02,104030.0,39.9657,40.0437,39.8292,39.9949,104030.0
2024-05-01 15:50:00,41.02,41.03,40.77,40.78,145834.0,39.9949,40.0047,39.7512,39.7609,145834.0
2024-05-02 09:30:00,40.48,40.77,40.41,40.6,210707.0,39.4684,39.7512,39.4002,39.5854,210707.0
2024-05-02 09:40:00,40.61,40.67,40.3,40.31,49117.0,39.5952,39.6537,39.2929,39.3027,49117.0
2024-05-02 09:50:00,40.3,40.42,40.19,40.38,54867.0,39.2929,39.4099,39.1857,39.3709,54867.0
2024-05-02 10:00:00,40.36,40.5,40.33,40.33,51415.0,39.3514,39.4879,39.3222,39.3222,51415.0
2024-05-02 10:10:00,40.32,40.7,40.27,40.7,50230.0,39.3124,39.6829,39.2637,39.6829,50230.0
2024-05-02 10:20:00,40.71,40.82,40.63,40.73,71626.0,39.6927,39.7999,39.6147,39.7122,71626.0
2024-05-02 10:30:00,40.74,40.89,40.71,40.84,27554.0,39.7219,39.8682,39.6927,39.8194,27554.0
2024-05-02 10:40:00,40.83,41.18,40.8,41.09,48695.0,39.8097,40.1509,39.7804,40.0632,48695.0
2024-05-02 10:50:00,41.1,41.15,41.0,41.15,19139.0,40.0729,40.1217,39.9754,40.1217,19139.0
2024-05-02 11:00:00,41.14,41.2,41.08,41.15,27373.0,40.1119,40.1704,40.0534,40.1217,27373.0
2024-05-02 11:10:00,41.16,41.17,40.96,41.0,18807.0,40.1314,40.1412,39.9364,39.9754,18807.0
2024-05-02 11:20:00,41.01,41.03,40.96,40.96,7107.0,39.9852,40.0047,39.9364,39.9364,7107.0
2024-05-02 11:30:00,40.95,40.98,40.89,40.98,20866.0,39.9267,39.9559,39.8682,39.9559,20866.0
2024-05-02 11:40:00,40.99,41.03,40.87,40.87,8327.0,39.9657,40.0047,39.8487,39.8487,8327.0
2024-05-02 11:50:00,40.88,40.88,40.79,40.84,22763.0,39.8584,39.8584,39.7707,39.8194,22763.0
2024-05-02 12:00:00,40.85,40.87,40.79,40.87,5838.0,39.8292,39.8487,39.7707,39.8487,5838.0
2024-05-02 12:10:00,40.83,40.84,40.78,40.82,7193.0,39.8097,39.8194,39.7609,39.7999,7193.0
2024-05-02 12:20:00,40.8,40.81,40.74,40.78,11797.0,39.7804,39.7902,39.7219,39.7609,11797.0
2024-05-02 12:30:00,40.78,40.86,40.78,40.82,9262.0,39.7609,39.8389,39.7609,39.7999,9262.0
2024-05-02 12:40:00,40.81,40.86,40.81,40.84,4518.0,39.7902,39.8389,39.7902,39.8194,4518.0
2024-05-02 12:50:00,40.88,40.89,40.84,40.86,3208.0,39.8584,39.8682,39.8194,39.8389,3208.0
2024-05-02 13:00:00,40.88,40.92,40.86,40.87,6720.0,39.8584,39.8974,39.8389,39.8487,6720.0
2024-05-02 13:10:00,40.87,40.92,40.83,40.83,8338.0,39.8487,39.8974,39.8097,39.8097,8338.0
2024-05-02 13:20:00,40.84,40.95,40.83,40.95,13267.0,39.8194,39.9267,39.8097,39.9267,13267.0
2024-05-02 13:30:00,40.94,40.99,40.92,40.99,5300.0,39.9169,39.9657,39.8974,39.9657,5300.0
2024-05-02 13:40:00,40.99,41.12,40.98,41.08,9883.0,39.9657,40.0924,39.9559,40.0534,9883.0
2024-05-02 13:50:00,41.06,41.11,41.06,41.08,2500.0,40.0339,40.0827,40.0339,40.0534,2500.0
2024-05-02 14:00:00,41.13,41.18,41.11,41.18,5290.0,40.1022,40.1509,40.0827,40.1509,5290.0
2024-05-02 14:10:00,41.19,41.2,41.03,41.05,7390.0,40.1607,40.1704,40.0047,40.0242,7390.0
2024-05-02 14:20:00,41.01,41.1,41.01,41.09,5900.0,39.9852,40.0729,39.9852,40.0632,5900.0
2024-05-02 14:30:00,41.06,41.08,41.04,41.08,7189.0,40.0339,40.0534,40.0144,40.0534,7189.0
2024-05-02 14:40:00,41.08,41.13,41.02,41.13,21000.0,40.0534,40.1022,39.9949,40.1022,21000.0
2024-05-02 14:50:00,41.13,41.21,41.13,41.18,16580.0,40.1022,40.1802,40.1022,40.1509,16580.0
2024-05-02 15:00:00,41.18,41.18,41.09,41.12,25924.0,40.1509,40.1509,40.0632,40.0924,25924.0
2024-05-02 15:10:00,41.13,41.14,41.07,41.09,14152.0,40.1022,40.1119,40.0437,40.0632,14152.0
2024-05-02 15:20:00,41.1,41.12,41.08,41.09,21343.0,40.0729,40.0924,40.0534,40.0632,21343.0
2024-05-02 15:30:00,41.08,41.08,40.93,40.95,13018.0,40.0534,40.0534,39.9072,39.9267,13018.0
2024-05-02 15:40:00,40.94,40.94,40.87,40.92,31067.0,39.9169,39.9169,39.8487,39.8974,31067.0
2024-05-02 15:50:00,40.93,40.94,40.84,40.91,106011.0,39.9072,39.9169,39.8194,39.8877,106011.0
2024-05-03 09:30:00,41.06,41.35,40.53,40.6,172375.0,40.0339,40.3167,39.5172,39.5854,172375.0
2024-05-03 09:40:00,40.58,40.75,40.4,40.69,91538.0,39.5659,39.7317,39.3904,39.6732,91538.0
2024-05-03 09:50:00,40.7,41.0,40.65,40.87,64419.0,39.6829,39.9754,39.6342,39.8487,64419.0
2024-05-03 10:00:00,40.9,41.24,40.75,40.82,106476.0,39.8779,40.2094,39.7317,39.7999,106476.0
2024-05-03 10:10:00,40.86,40.87,40.56,40.6,66904.0,39.8389,39.8487,39.5464,39.5854,66904.0
2024-05-03 10:20:00,40.61,40.68,40.48,40.57,40984.0,39.5952,39.6634,39.4684,39.5562,40984.0
2024-05-03 10:30:00,40.58,40.68,40.45,40.68,33521.0,39.5659,39.6634,39.4392,39.6634,33521.0
2024-05-03 10:40:00,40.69,40.77,40.53,40.72,38527.0,39.6732,39.7512,39.5172,39.7024,38527.0
2024-05-03 10:50:00,40.68,40.78,40.58,40.59,42681.0,39.6634,39.7609,39.5659,39.5757,42681.0
2024-05-03 11:00:00,40.59,40.64,40.47,40.48,22425.0,39.5757,39.6244,39.4587,39.4684,22425.0
2024-05-03 11:10:00,40.46,40.63,40.41,40.63,24279.0,39.4489,39.6147,39.4002,39.6147,24279.0
2024-05-03 11:20:00,40.64,40.7,40.55,40.55,24463.0,39.6244,39.6829,39.5367,39.5367,24463.0
2024-05-03 11:30:00,40.55,40.76,40.55,40.75,18659.0,39.5367,39.7414,39.5367,39.7317,18659.0
2024-05-03 11:40:00,40.77,40.83,40.75,40.76,28518.0,39.7512,39.8097,39.7317,39.7414,28518.0
2024-05-03 11:50:00,40.75,40.77,40.68,40.68,19764.0,39.7317,39.7512,39.6634,39.6634,19764.0
2024-05-03 12:00:00,40.67,40.75,40.67,40.72,6200.0,39.6537,39.7317,39.6537,39.7024,6200.0
2024-05-03 12:10:00,40.73,40.77,40.7,40.75,14687.0,39.7122,39.7512,39.6829,39.7317,14687.0
2024-05-03 12:20:00,40.76,40.88,40.74,40.84,33995.0,39.7414,39.8584,39.7219,39.8194,33995.0
2024-05-03 12:30:00,40.84,40.88,40.84,40.87,12721.0,39.8194,39.8584,39.8194,39.8487,12721.0
2024-05-03 12:40:00,40.86,40.86,40.75,40.82,20922.0,39.8389,39.8389,39.7317,39.7999,20922.0
2024-05-03 12:50:00,40.83,40.87,40.82,40.85,5767.0,39.8097,39.8487,39.7999,39.8292,5767.0
2024-05-03 13:00:00,40.84,40.87,40.81,40.81,9239.0,39.8194,39.8487,39.7902,39.7902,9239.0
2024-05-03 13:10:00,40.81,40.81,40.71,40.71,11869.0,39.7902,39.7902,39.6927,39.6927,11869.0
2024-05-03 13:20:00,40.69,40.72,40.65,40.71,8710.0,39.6732,39.7024,39.6342,39.6927,8710.0
2024-05-03 13:30:00,40.72,40.74,40.7,40.74,5625.0,39.7024,39.7219,39.6829,39.7219,5625.0
2024-05-03 13:40:00,40.73,40.76,40.72,40.73,8670.0,39.7122,39.7414,39.7024,39.7122,8670.0
2024-05-03 13:50:00,40.73,40.8,40.73,40.8,6279.0,39.7122,39.7804,39.7122,39.7804,6279.0
2024-05-03 14:00:00,40.8,40.83,40.8,40.82,7181.0,39.7804,39.8097,39.7804,39.7999,7181.0
2024-05-03 14:10:00,40.83,40.85,40.82,40.84,2998.0,39.8097,39.8292,39.7999,39.8194,2998.0
2024-05-03 14:20:00,40.83,40.83,40.73,40.73,13077.0,39.8097,39.8097,39.7122,39.7122,13077.0
2024-05-03 14:30:00,40.72,40.74,40.67,40.68,9819.0,39.7024,39.7219,39.6537,39.6634,9819.0
2024-05-03 14:40:00,40.67,40.7,40.6,40.6,16070.0,39.6537,39.6829,39.5854,39.5854,16070.0
2024-05-03 14:50:00,40.6,40.65,40.6,40.62,11208.0,39.5854,39.6342,39.5854,39.6049,11208.0
2024-05-03 15:00:00,40.6,40.62,40.55,40.59,9229.0,39.5854,39.6049,39.5367,39.5757,9229.0
2024-05-03 15:10:00,40.58,40.62,40.56,40.62,7301.0,39.5659,39.6049,39.5464,39.6049,7301.0
2024-05-03 15:20:00,40.63,40.64,40.59,40.61,22163.0,39.6147,39.6244,39.5757,39.5952,22163.0
2024-05-03 15:30:00,40.62,40.67,40.62,40.67,21790.0,39.6049,39.6537,39.6049,39.6537,21790.0
2024-05-03 15:40:00,40.69,40.69,40.63,40.68,12200.0,39.6732,39.6732,39.6147,39.6634,12200.0
2024-05-03 15:50:00,40.68,40.77,40.66,40.75,137229.0,39.6634,39.7512,39.6439,39.7317,137229.0
2024-05-06 09:30:00,41.68,42.04,41.68,41.85,208477.0,40.6384,40.9894,40.6384,40.8042,208477.0
2024-05-06 09:40:00,41.85,42.12,41.82,41.87,79470.0,40.8042,41.0674,40.7749,40.8237,79470.0
2024-05-06 09:50:00,41.88,41.99,41.8,41.96,21887.0,40.8334,40.9407,40.7554,40.9114,21887.0
2024-05-06 10:00:00,42.0,42.05,41.94,42.01,61428.0,40.9504,40.9992,40.8919,40.9602,61428.0
2024-05-06 10:10:00,42.0,42.0,41.86,41.91,25244.0,40.9504,40.9504,40.8139,40.8627,25244.0
2024-05-06 10:20:00,41.93,41.95,41.86,41.9,20565.0,40.8822,40.9017,40.8139,40.8529,20565.0
2024-05-06 10:30:00,41.91,41.93,41.71,41.78,29871.0,40.8627,40.8822,40.6677,40.7359,29871.0
2024-05-06 10:40:00,41.78,41.89,41.71,41.86,47087.0,40.7359,40.8432,40.6677,40.8139,47087.0
2024-05-06 10:50:00,41.84,41.85,41.74,41.75,8000.0,40.7944,40.8042,40.6969,40.7067,8000.0
2024-05-06 11:00:00,41.75,41.81,41.71,41.79,17400.0,40.7067,40.7652,40.6677,40.7457,17400.0
2024-05-06 11:10:00,41.77,41.86,41.77,41.84,12862.0,40.7262,40.8139,40.7262,40.7944,12862.0
2024-05-06 11:20:00,41.84,41.9,41.81,41.9,17770.0,40.7944,40.8529,40.7652,40.8529,17770.0
2024-05-06 11:30:00,41.9,41.95,41.85,41.95,16578.0,40.8529,40.9017,40.8042,40.9017,16578.0
2024-05-06 11:40:00,41.96,41.99,41.94,41.98,12529.0,40.9114,40.9407,40.8919,40.9309,12529.0
2024-05-06 11:50:00,41.99,42.0,41.95,41.97,9577.0,40.9407,40.9504,40.9017,40.9212,9577.0
2024-05-06 12:00:00,41.96,41.99,41.94,41.98,17115.0,40.9114,40.9407,40.8919,40.9309,17115.0
2024-05-06 12:10:00,41.99,42.04,41.98,42.04,32513.0,40.9407,40.9894,40.9309,40.9894,32513.0
2024-05-06 12:20:00,42.04,42.08,42.03,42.05,20953.0,40.9894,41.0284,40.9797,40.9992,20953.0
2024-05-06 12:30:00,42.06,42.06,41.86,41.9,60393.0,41.0089,41.0089,40.8139,40.8529,60393.0
2024-05-06 12:40:00,41.89,42.03,41.89,42.02,38186.0,40.8432,40.9797,40.8432,40.9699,38186.0
2024-05-06 12:50:00,42.02,42.08,42.0,42.08,8109.0,40.9699,41.0284,40.9504,41.0284,8109.0
2024-05-06 13:00:00,42.08,42.09,42.05,42.06,19447.0,41.0284,41.0382,40.9992,41.0089,19447.0
2024-05-06 13:10:00,42.05,42.07,42.03,42.05,13658.0,40.9992,41.0187,40.9797,40.9992,13658.0
2024-05-06 13:20:00,42.05,42.07,41.97,41.97,10967.0,40.9992,41.0187,40.9212,40.9212,10967.0
2024-05-06 13:30:00,41.97,42.02,41.97,42.01,9369.0,40.9212,40.9699,40.9212,40.9602,9369.0
2024-05-06 13:40:00,42.02,42.02,41.95,42.01,18244.0,40.9699,40.9699,40.9017,40.9602,18244.0
2024-05-06 13:50:00,42.03,42.07,42.03,42.06,5600.0,40.9797,41.0187,40.9797,41.0089,5600.0
2024-05-06 14:00:00,42.06,42.09,42.03,42.08,13254.0,41.0089,41.0382,40.9797,41.0284,13254.0
2024-05-06 14:10:00,42.08,42.12,42.07,42.1,16565.0,41.0284,41.0674,41.0187,41.0479,16565.0
2024-05-06 14:20:00,42.11,42.12,42.08,42.12,13728.0,41.0577,41.0674,41.0284,41.0674,13728.0
2024-05-06 14:30:00,42.12,42.12,41.99,41.99,17583.0,41.0674,41.0674,40.9407,40.9407,17583.0
2024-05-06 14:40:00,42.0,42.03,41.97,42.02,41663.0,40.9504,40.9797,40.9212,40.9699,41663.0
2024-05-06 14:50:00,42.02,42.1,42.01,42.1,37498.0,40.9699,41.0479,40.9602,41.0479,37498.0
2024-05-06 15:00:00,42.1,42.1,42.05,42.07,19603.0,41.0479,41.0479,40.9992,41.0187,19603.0
2024-05-06 15:10:00,42.06,42.06,41.95,41.95,55135.0,41.0089,41.0089,40.9017,40.9017,55135.0
2024-05-06 15:20:00,41.96,41.98,41.92,41.92,35277.0,40.9114,40.9309,40.8724,40.8724,35277.0
2024-05-06 15:30:00,41.92,41.94,41.86,41.86,47534.0,40.8724,40.8919,40.8139,40.8139,47534.0
2024-05-06 15:40:00,41.85,41.87,41.79,41.86,82527.0,40.8042,40.8237,40.7457,40.8139,82527.0
2024-05-06 15:50:00,41.87,41.93,41.87,41.92,279559.0,40.8237,40.8822,40.8237,40.8724,279559.0
2024-05-07 09:30:00,41.75,41.83,41.61,41.71,82629.0,40.7067,40.7847,40.5702,40.6677,82629.0
2024-05-07 09:40:00,41.75,42.0,41.75,41.89,39276.0,40.7067,40.9504,40.7067,40.8432,39276.0
2024-05-07 09:50:00,41.87,41.94,41.87,41.89,25235.0,40.8237,40.8919,40.8237,40.8432,25235.0
2024-05-07 10:00:00,41.89,41.98,41.85,41.98,25762.0,40.8432,40.9309,40.8042,40.9309,25762.0
2024-05-07 10:10:00,42.0,42.02,41.94,41.97,20386.0,40.9504,40.9699,40.8919,40.9212,20386.0
2024-05-07 10:20:00,41.97,41.98,41.92,41.97,31556.0,40.9212,40.9309,40.8724,40.9212,31556.0
2024-05-07 10:30:00,41.95,42.08,41.95,42.02,38488.0,40.9017,41.0284,40.9017,40.9699,38488.0
2024-05-07 10:40:00,42.03,42.14,42.03,42.05,12491.0,40.9797,41.0869,40.9797,40.9992,12491.0
2024-05-07 10:50:00,42.05,42.05,41.81,41.88,57885.0,40.9992,40.9992,40.7652,40.8334,57885.0
2024-05-07 11:00:00,41.9,41.97,41.89,41.96,15943.0,40.8529,40.9212,40.8432,40.9114,15943.0
2024-05-07 11:10:00,41.97,42.02,41.93,41.93,5847.0,40.9212,40.9699,40.8822,40.8822,5847.0
2024-05-07 11:20:00,41.93,41.95,41.91,41.91,8528.0,40.8822,40.9017,40.8627,40.8627,8528.0
2024-05-07 11:30:00,41.93,41.97,41.91,41.92,6848.0,40.8822,40.9212,40.8627,40.8724,6848.0
2024-05-07 11:40:00,41.91,41.93,41.91,41.93,5553.0,40.8627,40.8822,40.8627,40.8822,5553.0
2024-05-07 11:50:00,41.92,41.98,41.9,41.97,6676.0,40.8724,40.9309,40.8529,40.9212,6676.0
2024-05-07 12:00:00,41.97,41.97,41.93,41.94,10445.0,40.9212,40.9212,40.8822,40.8919,10445.0
2024-05-07 12:10:00,41.94,41.94,41.87,41.89,12347.0,40.8919,40.8919,40.8237,40.8432,12347.0
2024-05-07 12:20:00,41.9,41.91,41.88,41.89,5879.0,40.8529,40.8627,40.8334,40.8432,5879.0
2024-05-07 12:30:00,41.89,41.89,41.84,41.85,8585.0,40.8432,40.8432,40.7944,40.8042,8585.0
2024-05-07 12:40:00,41.84,41.87,41.79,41.8,12213.0,40.7944,40.8237,40.7457,40.7554,12213.0
2024-05-07 12:50:00,41.8,41.8,41.76,41.76,8355.0,40.7554,40.7554,40.7164,40.7164,8355.0
2024-05-07 13:00:00,41.76,41.8,41.7,41.73,16792.0,40.7164,40.7554,40.6579,40.6872,16792.0
2024-05-07 13:10:00,41.73,41.77,41.72,41.73,16275.0,40.6872,40.7262,40.6774,40.6872,16275.0
2024-05-07 13:20:00,41.76,41.83,41.75,41.82,5725.0,40.7164,40.7847,40.7067,40.7749,5725.0
2024-05-07 13:30:00,41.82,41.87,41.8,41.83,14403.0,40.7749,40.8237,40.7554,40.7847,14403.0
2024-05-07 13:40:00,41.83,41.85,41.79,41.79,15817.0,40.7847,40.8042,40.7457,40.7457,15817.0
2024-05-07 13:50:00,41.76,41.77,41.72,41.72,12068.0,40.7164,40.7262,40.6774,40.6774,12068.0
2024-05-07 14:00:00,41.72,41.76,41.69,41.7,19569.0,40.6774,40.7164,40.6482,40.6579,19569.0
2024-05-07 14:10:00,41.7,41.76,41.69,41.76,10607.0,40.6579,40.7164,40.6482,40.7164,10607.0
2024-05-07 14:20:00,41.78,41.81,41.76,41.79,8390.0,40.7359,40.7652,40.7164,40.7457,8390.0
2024-05-07 14:30:00,41.81,41.81,41.73,41.73,21006.0,40.7652,40.7652,40.6872,40.6872,21006.0
2024-05-07 14:40:00,41.72,41.76,41.72,41.75,8012.0,40.6774,40.7164,40.6774,40.7067,8012.0
2024-05-07 14:50:00,41.74,41.81,41.74,41.81,6755.0,40.6969,40.7652,40.6969,40.7652,6755.0
2024-05-07 15:00:00,41.81,41.85,41.81,41.83,11719.0,40.7652,40.8042,40.7652,40.7847,11719.0
2024-05-07 15:10:00,41.84,41.85,41.81,41.81,7943.0,40.7944,40.8042,40.7652,40.7652,7943.0
2024-05-07 15:20:00,41.81,41.83,41.78,41.81,10538.0,40.7652,40.7847,40.7359,40.7652,10538.0
2024-05-07 15:30:00,41.81,41.82,41.78,41.79,16821.0,40.7652,40.7749,40.7359,40.7457,16821.0
2024-05-07 15:40:00,41.79,41.85,41.79,41.85,26998.0,40.7457,40.8042,40.7457,40.8042,26998.0
2024-05-07 15:50:00,41.85,41.95,41.85,41.92,140022.0,40.8042,40.9017,40.8042,40.8724,140022.0
2024-05-08 09:30:00,41.62,41.9,41.42,41.65,83691.0,40.5799,40.8529,40.3849,40.6092,83691.0
2024-05-08 09:40:00,41.65,41.85,41.6,41.74,25815.0,40.6092,40.8042,40.5604,40.6969,25815.0
2024-05-08 09:50:00,41.73,41.76,41.63,41.76,29347.0,40.6872,40.7164,40.5897,40.7164,29347.0
2024-05-08 10:00:00,41.79,41.99,41.79,41.99,30533.0,40.7457,40.9407,40.7457,40.9407,30533.0
2024-05-08 10:10:00,41.99,42.2,41.99,42.19,34158.0,40.9407,41.1454,40.9407,41.1357,34158.0
2024-05-08 10:20:00,42.19,42.37,42.17,42.27,37724.0,41.1357,41.3112,41.1162,41.2137,37724.0
2024-05-08 10:30:00,42.27,42.35,42.27,42.3,15570.0,41.2137,41.2917,41.2137,41.2429,15570.0
2024-05-08 10:40:00,42.29,42.35,42.28,42.33,27192.0,41.2332,41.2917,41.2234,41.2722,27192.0
2024-05-08 10:50:00,42.33,42.4,42.24,42.24,17212.0,41.2722,41.3404,41.1844,41.1844,17212.0
2024-05-08 11:00:00,42.23,42.28,42.2,42.23,18606.0,41.1747,41.2234,41.1454,41.1747,18606.0
2024-05-08 11:10:00,42.23,42.24,42.15,42.19,16764.0,41.1747,41.1844,41.0967,41.1357,16764.0
2024-05-08 11:20:00,42.18,42.28,42.18,42.25,4900.0,41.1259,41.2234,41.1259,41.1942,4900.0
2024-05-08 11:30:00,42.23,42.34,42.23,42.32,12863.0,41.1747,41.2819,41.1747,41.2624,12863.0
2024-05-08 11:40:00,42.33,42.33,42.25,42.32,11714.0,41.2722,41.2722,41.1942,41.2624,11714.0
2024-05-08 11:50:00,42.32,42.34,42.27,42.29,27723.0,41.2624,41.2819,41.2137,41.2332,27723.0
2024-05-08 12:00:00,42.29,42.29,42.23,42.25,14247.0,41.2332,41.2332,41.1747,41.1942,14247.0
2024-05-08 12:10:00,42.28,42.28,42.2,42.24,10996.0,41.2234,41.2234,41.1454,41.1844,10996.0
2024-05-08 12:20:00,42.22,42.22,42.19,42.2,4582.0,41.1649,41.1649,41.1357,41.1454,4582.0
2024-05-08 12:30:00,42.19,42.22,42.17,42.17,7081.0,41.1357,41.1649,41.1162,41.1162,7081.0
2024-05-08 12:40:00,42.16,42.18,42.1,42.14,7164.0,41.1064,41.1259,41.0479,41.0869,7164.0
2024-05-08 12:50:00,42.15,42.17,42.1,42.11,7830.0,41.0967,41.1162,41.0479,41.0577,7830.0
2024-05-08 13:00:00,42.11,42.11,41.95,41.99,15786.0,41.0577,41.0577,40.9017,40.9407,15786.0
2024-05-08 13:10:00,41.95,41.95,41.87,41.89,8400.0,40.9017,40.9017,40.8237,40.8432,8400.0
2024-05-08 13:20:00,41.87,41.88,41.82,41.88,18297.0,40.8237,40.8334,40.7749,40.8334,18297.0
2024-05-08 13:30:00,41.89,41.91,41.85,41.85,4570.0,40.8432,40.8627,40.8042,40.8042,4570.0
2024-05-08 13:40:00,41.85,41.88,41.84,41.88,10436.0,40.8042,40.8334,40.7944,40.8334,10436.0
2024-05-08 13:50:00,41.87,41.89,41.85,41.87,13052.0,40.8237,40.8432,40.8042,40.8237,13052.0
2024-05-08 14:00:00,41.86,41.86,41.81,41.82,4836.0,40.8139,40.8139,40.7652,40.7749,4836.0
2024-05-08 14:10:00,41.81,41.84,41.8,41.84,4270.0,40.7652,40.7944,40.7554,40.7944,4270.0
2024-05-08 14:20:00,41.83,41.83,41.77,41.8,6640.0,40.7847,40.7847,40.7262,40.7554,6640.0
2024-05-08 14:30:00,41.8,41.9,41.8,41.89,20143.0,40.7554,40.8529,40.7554,40.8432,20143.0
2024-05-08 14:40:00,41.88,41.89,41.86,41.89,3057.0,40.8334,40.8432,40.8139,40.8432,3057.0
2024-05-08 14:50:00,41.89,41.9,41.84,41.86,6685.0,40.8432,40.8529,40.7944,40.8139,6685.0
2024-05-08 15:00:00,41.85,41.86,41.85,41.85,12234.0,40.8042,40.8139,40.8042,40.8042,12234.0
2024-05-08 15:10:00,41.84,41.84,41.81,41.82,9350.0,40.7944,40.7944,40.7652,40.7749,9350.0
2024-05-08 15:20:00,41.84,41.86,41.83,41.84,5880.0,40.7944,40.8139,40.7847,40.7944,5880.0
2024-05-08 15:30:00,41.83,41.85,41.8,41.8,10147.0,40.7847,40.8042,40.7554,40.7554,10147.0
2024-05-08 15:40:00,41.8,41.84,41.8,41.84,5299.0,40.7554,40.7944,40.7554,40.7944,5299.0
2024-05-08 15:50:00,41.84,41.97,41.84,41.92,96822.0,40.7944,40.9212,40.7944,40.8724,96822.0
2024-05-09 09:30:00,42.21,42.74,42.21,42.58,148466.0,41.1552,41.6719,41.1552,41.5159,148466.0
2024-05-09 09:40:00,42.61,42.62,42.4,42.55,36058.0,41.5452,41.5549,41.3404,41.4867,36058.0
2024-05-09 09:50:00,42.56,42.61,42.47,42.61,42348.0,41.4964,41.5452,41.4087,41.5452,42348.0
2024-05-09 10:00:00,42.59,42.91,42.56,42.91,50641.0,41.5257,41.8377,41.4964,41.8377,50641.0
2024-05-09 10:10:00,42.91,43.13,42.89,43.12,58658.0,41.8377,42.0522,41.8182,42.0424,58658.0
2024-05-09 10:20:00,43.14,43.37,43.14,43.28,42624.0,42.0619,42.2862,42.0619,42.1984,42624.0
2024-05-09 10:30:00,43.27,43.32,43.1,43.13,48242.0,42.1887,42.2374,42.0229,42.0522,48242.0
2024-05-09 10:40:00,43.14,43.2,43.07,43.11,31758.0,42.0619,42.1204,41.9937,42.0327,31758.0
2024-05-09 10:50:00,43.11,43.22,43.1,43.22,17437.0,42.0327,42.1399,42.0229,42.1399,17437.0
2024-05-09 11:00:00,43.23,43.32,43.16,43.32,29207.0,42.1497,42.2374,42.0814,42.2374,29207.0
2024-05-09 11:10:00,43.3,43.35,43.29,43.35,21902.0,42.2179,42.2667,42.2082,42.2667,21902.0
2024-05-09 11:20:00,43.35,43.35,43.22,43.22,9756.0,42.2667,42.2667,42.1399,42.1399,9756.0
2024-05-09 11:30:00,43.2,43.24,43.18,43.19,21186.0,42.1204,42.1594,42.1009,42.1107,21186.0
2024-05-09 11:40:00,43.2,43.31,43.19,43.26,18435.0,42.1204,42.2277,42.1107,42.1789,18435.0
2024-05-09 11:50:00,43.24,43.24,43.12,43.16,20408.0,42.1594,42.1594,42.0424,42.0814,20408.0
2024-05-09 12:00:00,43.15,43.19,43.1,43.17,17401.0,42.0717,42.1107,42.0229,42.0912,17401.0
2024-05-09 12:10:00,43.18,43.26,43.16,43.25,9793.0,42.1009,42.1789,42.0814,42.1692,9793.0
2024-05-09 12:20:00,43.23,43.23,43.2,43.23,5733.0,42.1497,42.1497,42.1204,42.1497,5733.0
2024-05-09 12:30:00,43.23,43.23,43.18,43.18,25707.0,42.1497,42.1497,42.1009,42.1009,25707.0
2024-05-09 12:40:00,43.2,43.2,43.11,43.12,6081.0,42.1204,42.1204,42.0327,42.0424,6081.0
2024-05-09 12:50:00,43.11,43.12,43.08,43.08,23689.0,42.0327,42.0424,42.0034,42.0034,23689.0
2024-05-09 13:00:00,43.07,43.16,43.03,43.14,28172.0,41.9937,42.0814,41.9547,42.0619,28172.0
2024-05-09 13:10:00,43.14,43.14,43.09,43.1,10346.0,42.0619,42.0619,42.0132,42.0229,10346.0
2024-05-09 13:20:00,43.11,43.17,43.09,43.15,9828.0,42.0327,42.0912,42.0132,42.0717,9828.0
2024-05-09 13:30:00,43.14,43.17,43.09,43.17,12450.0,42.0619,42.0912,42.0132,42.0912,12450.0
2024-05-09 13:40:00,43.16,43.18,43.15,43.17,7361.0,42.0814,42.1009,42.0717,42.0912,7361.0
2024-05-09 13:50:00,43.16,43.24,43.13,43.23,11296.0,42.0814,42.1594,42.0522,42.1497,11296.0
2024-05-09 14:00:00,43.23,43.3,43.23,43.3,8996.0,42.1497,42.2179,42.1497,42.2179,8996.0
2024-05-09 14:10:00,43.3,43.37,43.3,43.37,6523.0,42.2179,42.2862,42.2179,42.2862,6523.0
2024-05-09 14:20:00,43.36,43.42,43.35,43.39,18873.0,42.2764,42.3349,42.2667,42.3057,18873.0
2024-05-09 14:30:00,43.4,43.4,43.37,43.39,8674.0,42.3154,42.3154,42.2862,42.3057,8674.0
2024-05-09 14:40:00,43.4,43.47,43.4,43.45,9035.0,42.3154,42.3837,42.3154,42.3642,9035.0
2024-05-09 14:50:00,43.45,43.55,43.45,43.54,10948.0,42.3642,42.4617,42.3642,42.4519,10948.0
2024-05-09 15:00:00,43.54,43.6,43.5,43.52,18687.0,42.4519,42.5104,42.4129,42.4324,18687.0
2024-05-09 15:10:00,43.51,43.52,43.49,43.49,15620.0,42.4227,42.4324,42.4032,42.4032,15620.0
2024-05-09 15:20:00,43.47,43.53,43.45,43.51,15692.0,42.3837,42.4422,42.3642,42.4227,15692.0
2024-05-09 15:30:00,43.49,43.59,43.48,43.59,54889.0,42.4032,42.5007,42.3934,42.5007,54889.0
2024-05-09 15:40:00,43.59,43.66,43.59,43.66,75268.0,42.5007,42.569,42.5007,42.569,75268.0
2024-05-09 15:50:00,43.67,43.75,43.66,43.67,183541.0,42.5787,42.6567,42.569,42.5787,183541.0
2024-05-10 09:30:00,44.26,44.26,43.63,43.7,283047.0,43.154,43.154,42.5397,42.608,283047.0
2024-05-10 09:40:00,43.72,43.87,43.66,43.76,48179.0,42.6275,42.7737,42.569,42.6665,48179.0
2024-05-10 09:50:00,43.77,44.03,43.77,44.02,41692.0,42.6762,42.9297,42.6762,42.92,41692.0
2024-05-10 10:00:00,44.01,44.08,43.86,43.91,64861.0,42.9102,42.9785,42.764,42.8127,64861.0
2024-05-10 10:10:00,43.89,43.89,43.65,43.78,38581.0,42.7932,42.7932,42.5592,42.686,38581.0
2024-05-10 10:20:00,43.79,43.79,43.56,43.59,49919.0,42.6957,42.6957,42.4714,42.5007,49919.0
2024-05-10 10:30:00,43.6,43.82,43.6,43.71,38436.0,42.5104,42.725,42.5104,42.6177,38436.0
2024-05-10 10:40:00,43.74,43.84,43.65,43.67,45084.0,42.647,42.7445,42.5592,42.5787,45084.0
2024-05-10 10:50:00,43.69,43.73,43.53,43.6,41204.0,42.5982,42.6372,42.4422,42.5104,41204.0
2024-05-10 11:00:00,43.59,43.59,43.44,43.57,35671.0,42.5007,42.5007,42.3544,42.4812,35671.0
2024-05-10 11:10:00,43.58,43.68,43.57,43.67,30458.0,42.4909,42.5885,42.4812,42.5787,30458.0
2024-05-10 11:20:00,43.67,43.74,43.66,43.74,18198.0,42.5787,42.647,42.569,42.647,18198.0
2024-05-10 11:30:00,43.73,43.74,43.66,43.73,17662.0,42.6372,42.647,42.569,42.6372,17662.0
2024-05-10 11:40:00,43.72,43.72,43.67,43.68,20387.0,42.6275,42.6275,42.5787,42.5885,20387.0
2024-05-10 11:50:00,43.68,43.71,43.62,43.67,18631.0,42.5885,42.6177,42.5299,42.5787,18631.0
2024-05-10 12:00:00,43.67,43.67,43.5,43.59,21994.0,42.5787,42.5787,42.4129,42.5007,21994.0
2024-05-10 12:10:00,43.6,43.64,43.58,43.61,18634.0,42.5104,42.5495,42.4909,42.5202,18634.0
2024-05-10 12:20:00,43.61,43.65,43.59,43.6,24313.0,42.5202,42.5592,42.5007,42.5104,24313.0
2024-05-10 12:30:00,43.61,43.63,43.55,43.6,7865.0,42.5202,42.5397,42.4617,42.5104,7865.0
2024-05-10 12:40:00,43.6,43.71,43.58,43.71,8382.0,42.5104,42.6177,42.4909,42.6177,8382.0
2024-05-10 12:50:00,43.71,43.76,43.69,43.74,8860.0,42.6177,42.6665,42.5982,42.647,8860.0
2024-05-10 13:00:00,43.76,43.77,43.64,43.66,11702.0,42.6665,42.6762,42.5495,42.569,11702.0
2024-05-10 13:10:00,43.66,43.7,43.65,43.66,7344.0,42.569,42.608,42.5592,42.569,7344.0
2024-05-10 13:20:00,43.65,43.67,43.61,43.63,4844.0,42.5592,42.5787,42.5202,42.5397,4844.0
2024-05-10 13:30:00,43.63,43.72,43.62,43.71,2900.0,42.5397,42.6275,42.5299,42.6177,2900.0
2024-05-10 13:40:00,43.71,43.74,43.69,43.71,11855.0,42.6177,42.647,42.5982,42.6177,11855.0
2024-05-10 13:50:00,43.71,43.73,43.69,43.73,9886.0,42.6177,42.6372,42.5982,42.6372,9886.0
2024-05-10 14:00:00,43.74,43.75,43.69,43.71,12593.0,42.647,42.6567,42.5982,42.6177,12593.0
2024-05-10 14:10:00,43.71,43.74,43.66,43.68,12287.0,42.6177,42.647,42.569,42.5885,12287.0
2024-05-10 14:20:00,43.67,43.7,43.66,43.7,7578.0,42.5787,42.608,42.569,42.608,7578.0
2024-05-10 14:30:00,43.68,43.69,43.64,43.66,12183.0,42.5885,42.5982,42.5495,42.569,12183.0
2024-05-10 14:40:00,43.65,43.66,43.63,43.63,6923.0,42.5592,42.569,42.5397,42.5397,6923.0
2024-05-10 14:50:00,43.64,43.66,43.61,43.64,16983.0,42.5495,42.569,42.5202,42.5495,16983.0
2024-05-10 15:00:00,43.65,43.65,43.56,43.58,44377.0,42.5592,42.5592,42.4714,42.4909,44377.0
2024-05-10 15:10:00,43.57,43.6,43.54,43.59,37856.0,42.4812,42.5104,42.4519,42.5007,37856.0
2024-05-10 15:20:00,43.58,43.59,43.49,43.52,45370.0,42.4909,42.5007,42.4032,42.4324,45370.0
2024-05-10 15:30:00,43.52,43.52,43.48,43.51,50574.0,42.4324,42.4324,42.3934,42.4227,50574.0
2024-05-10 15:40:00,43.51,43.59,43.5,43.56,59927.0,42.4227,42.5007,42.4129,42.4714,59927.0
2024-05-10 15:50:00,43.57,43.57,43.42,43.45,218091.0,42.4812,42.4812,42.3349,42.3642,218091.0
2024-05-13 09:30:00,43.27,43.61,43.17,43.31,97679.0,42.1887,42.5202,42.0912,42.2277,97679.0
2024-05-13 09:40:00,43.29,43.32,43.12,43.15,28318.0,42.2082,42.2374,42.0424,42.0717,28318.0
2024-05-13 09:50:00,43.14,43.3,43.12,43.24,50982.0,42.0619,42.2179,42.0424,42.1594,50982.0
2024-05-13 10:00:00,43.24,43.36,43.2,43.2,64117.0,42.1594,42.2764,42.1204,42.1204,64117.0
2024-05-13 10:10:00,43.19,43.19,43.05,43.06,23816.0,42.1107,42.1107,41.9742,41.9839,23816.0
2024-05-13 10:20:00,43.03,43.11,43.01,43.11,15641.0,41.9547,42.0327,41.9352,42.0327,15641.0
2024-05-13 10:30:00,43.12,43.15,43.03,43.1,28208.0,42.0424,42.0717,41.9547,42.0229,28208.0
2024-05-13 10:40:00,43.1,43.19,43.09,43.16,14591.0,42.0229,42.1107,42.0132,42.0814,14591.0
2024-05-13 10:50:00,43.16,43.16,43.06,43.08,11630.0,42.0814,42.0814,41.9839,42.0034,11630.0
2024-05-13 11:00:00,43.07,43.07,42.73,42.81,53225.0,41.9937,41.9937,41.6622,41.7402,53225.0
2024-05-13 11:10:00,42.8,42.8,42.73,42.73,14435.0,41.7304,41.7304,41.6622,41.6622,14435.0
2024-05-13 11:20:00,42.72,42.84,42.68,42.7,13667.0,41.6524,41.7694,41.6134,41.6329,13667.0
2024-05-13 11:30:00,42.67,42.71,42.61,42.65,18085.0,41.6037,41.6427,41.5452,41.5842,18085.0
2024-05-13 11:40:00,42.65,42.75,42.65,42.75,15486.0,41.5842,41.6817,41.5842,41.6817,15486.0
2024-05-13 11:50:00,42.73,42.81,42.71,42.81,4739.0,41.6622,41.7402,41.6427,41.7402,4739.0
2024-05-13 12:00:00,42.81,42.9,42.81,42.89,36026.0,41.7402,41.8279,41.7402,41.8182,36026.0
2024-05-13 12:10:00,42.89,42.97,42.86,42.97,9234.0,41.8182,41.8962,41.7889,41.8962,9234.0
2024-05-13 12:20:00,42.96,42.96,42.89,42.96,4422.0,41.8864,41.8864,41.8182,41.8864,4422.0
2024-05-13 12:30:00,42.95,42.95,42.9,42.91,4974.0,41.8767,41.8767,41.8279,41.8377,4974.0
2024-05-13 12:40:00,42.92,42.94,42.89,42.92,7344.0,41.8474,41.8669,41.8182,41.8474,7344.0
2024-05-13 12:50:00,42.9,42.9,42.82,42.85,4616.0,41.8279,41.8279,41.7499,41.7792,4616.0
2024-05-13 13:00:00,42.84,42.84,42.81,42.81,4340.0,41.7694,41.7694,41.7402,41.7402,4340.0
2024-05-13 13:10:00,42.82,42.83,42.74,42.78,4540.0,41.7499,41.7597,41.6719,41.7109,4540.0
2024-05-13 13:20:00,42.8,42.82,42.77,42.81,31423.0,41.7304,41.7499,41.7012,41.7402,31423.0
2024-05-13 13:30:00,42.81,42.81,42.75,42.81,6396.0,41.7402,41.7402,41.6817,41.7402,6396.0
2024-05-13 13:40:00,42.8,42.82,42.77,42.79,8652.0,41.7304,41.7499,41.7012,41.7207,8652.0
2024-05-13 13:50:00,42.79,42.8,42.71,42.71,6519.0,41.7207,41.7304,41.6427,41.6427,6519.0
2024-05-13 14:00:00,42.7,42.75,42.69,42.75,7788.0,41.6329,41.6817,41.6232,41.6817,7788.0
2024-05-13 14:10:00,42.74,42.82,42.73,42.8,5897.0,41.6719,41.7499,41.6622,41.7304,5897.0
2024-05-13 14:20:00,42.79,42.81,42.74,42.76,8726.0,41.7207,41.7402,41.6719,41.6914,8726.0
2024-05-13 14:30:00,42.75,42.8,42.75,42.75,10073.0,41.6817,41.7304,41.6817,41.6817,10073.0
2024-05-13 14:40:00,42.74,42.74,42.7,42.72,12895.0,41.6719,41.6719,41.6329,41.6524,12895.0
2024-05-13 14:50:00,42.72,42.78,42.71,42.76,13074.0,41.6524,41.7109,41.6427,41.6914,13074.0
2024-05-13 15:00:00,42.75,42.78,42.71,42.77,10625.0,41.6817,41.7109,41.6427,41.7012,10625.0
2024-05-13 15:10:00,42.77,42.82,42.77,42.8,15069.0,41.7012,41.7499,41.7012,41.7304,15069.0
2024-05-13 15:20:00,42.79,42.83,42.77,42.83,14920.0,41.7207,41.7597,41.7012,41.7597,14920.0
2024-05-13 15:30:00,42.83,42.83,42.77,42.8,19641.0,41.7597,41.7597,41.7012,41.7304,19641.0
2024-05-13 15:40:00,42.8,42.92,42.8,42.85,45316.0,41.7304,41.8474,41.7304,41.7792,45316.0
2024-05-13 15:50:00,42.85,42.91,42.85,42.91,96835.0,41.7792,41.8377,41.7792,41.8377,96835.0
2024-05-14 09:30:00,43.25,43.44,43.03,43.21,118794.0,42.1692,42.3544,41.9547,42.1302,118794.0
2024-05-14 09:40:00,43.24,43.48,43.21,43.44,84371.0,42.1594,42.3934,42.1302,42.3544,84371.0
2024-05-14 09:50:00,43.44,43.63,43.41,43.58,48127.0,42.3544,42.5397,42.3252,42.4909,48127.0
2024-05-14 10:00:00,43.6,43.64,43.37,43.39,80707.0,42.5104,42.5495,42.2862,42.3057,80707.0
2024-05-14 10:10:00,43.4,43.46,43.19,43.25,81345.0,42.3154,42.3739,42.1107,42.1692,81345.0
2024-05-14 10:20:00,43.23,43.36,43.21,43.34,26678.0,42.1497,42.2764,42.1302,42.2569,26678.0
2024-05-14 10:30:00,43.33,43.5,43.3,43.36,30080.0,42.2472,42.4129,42.2179,42.2764,30080.0
2024-05-14 10:40:00,43.36,43.43,43.32,43.4,13666.0,42.2764,42.3447,42.2374,42.3154,13666.0
2024-05-14 10:50:00,43.42,43.47,43.4,43.41,26927.0,42.3349,42.3837,42.3154,42.3252,26927.0
2024-05-14 11:00:00,43.4,43.42,43.32,43.42,21522.0,42.3154,42.3349,42.2374,42.3349,21522.0
2024-05-14 11:10:00,43.43,43.44,43.32,43.35,13780.0,42.3447,42.3544,42.2374,42.2667,13780.0
2024-05-14 11:20:00,43.34,43.38,43.32,43.37,14345.0,42.2569,42.2959,42.2374,42.2862,14345.0
2024-05-14 11:30:00,43.38,43.44,43.34,43.37,34390.0,42.2959,42.3544,42.2569,42.2862,34390.0
2024-05-14 11:40:00,43.37,43.44,43.36,43.43,12198.0,42.2862,42.3544,42.2764,42.3447,12198.0
2024-05-14 11:50:00,43.43,43.43,43.28,43.28,21477.0,42.3447,42.3447,42.1984,42.1984,21477.0
2024-05-14 12:00:00,43.27,43.28,43.22,43.24,21147.0,42.1887,42.1984,42.1399,42.1594,21147.0
2024-05-14 12:10:00,43.25,43.26,43.16,43.22,33945.0,42.1692,42.1789,42.0814,42.1399,33945.0
2024-05-14 12:20:00,43.23,43.25,43.14,43.15,28430.0,42.1497,42.1692,42.0619,42.0717,28430.0
2024-05-14 12:30:00,43.15,43.24,43.14,43.22,23271.0,42.0717,42.1594,42.0619,42.1399,23271.0
2024-05-14 12:40:00,43.22,43.33,43.22,43.33,15063.0,42.1399,42.2472,42.1399,42.2472,15063.0
2024-05-14 12:50:00,43.33,43.37,43.29,43.32,19687.0,42.2472,42.2862,42.2082,42.2374,19687.0
2024-05-14 13:00:00,43.32,43.36,43.31,43.32,11725.0,42.2374,42.2764,42.2277,42.2374,11725.0
2024-05-14 13:10:00,43.32,43.34,43.29,43.31,17452.0,42.2374,42.2569,42.2082,42.2277,17452.0
2024-05-14 13:20:00,43.31,43.38,43.3,43.37,11254.0,42.2277,42.2959,42.2179,42.2862,11254.0
2024-05-14 13:30:00,43.37,43.4,43.35,43.36,12460.0,42.2862,42.3154,42.2667,42.2764,12460.0
2024-05-14 13:40:00,43.36,43.39,43.35,43.38,20453.0,42.2764,42.3057,42.2667,42.2959,20453.0
2024-05-14 13:50:00,43.38,43.4,43.37,43.37,39656.0,42.2959,42.3154,42.2862,42.2862,39656.0
2024-05-14 14:00:00,43.36,43.41,43.36,43.41,22528.0,42.2764,42.3252,42.2764,42.3252,22528.0
2024-05-14 14:10:00,43.41,43.49,43.41,43.46,37935.0,42.3252,42.4032,42.3252,42.3739,37935.0
2024-05-14 14:20:00,43.46,43.48,43.43,43.43,28539.0,42.3739,42.3934,42.3447,42.3447,28539.0
2024-05-14 14:30:00,43.42,43.42,43.37,43.41,20024.0,42.3349,42.3349,42.2862,42.3252,20024.0
2024-05-14 14:40:00,43.41,43.46,43.41,43.45,28376.0,42.3252,42.3739,42.3252,42.3642,28376.0
2024-05-14 14:50:00,43.45,43.5,43.42,43.5,18298.0,42.3642,42.4129,42.3349,42.4129,18298.0
2024-05-14 15:00:00,43.51,43.52,43.49,43.49,41529.0,42.4227,42.4324,42.4032,42.4032,41529.0
2024-05-14 15:10:00,43.48,43.52,43.46,43.47,44966.0,42.3934,42.4324,42.3739,42.3837,44966.0
2024-05-14 15:20:00,43.48,43.57,43.46,43.56,40161.0,42.3934,42.4812,42.3739,42.4714,40161.0
2024-05-14 15:30:00,43.55,43.6,43.53,43.6,58927.0,42.4617,42.5104,42.4422,42.5104,58927.0
2024-05-14 15:40:00,43.6,43.61,43.58,43.59,69697.0,42.5104,42.5202,42.4909,42.5007,69697.0
2024-05-14 15:50:00,43.6,43.7,43.6,43.68,207046.0,42.5104,42.608,42.5104,42.5885,207046.0
2024-05-15 09:30:00,44.1,44.16,43.8,43.83,130159.0,42.998,43.0565,42.7055,42.7347,130159.0
2024-05-15 09:40:00,43.84,43.89,43.39,43.4,75685.0,42.7445,42.7932,42.3057,42.3154,75685.0
2024-05-15 09:50:00,43.43,43.43,43.21,43.39,32831.0,42.3447,42.3447,42.1302,42.3057,32831.0
2024-05-15 10:00:00,43.38,43.45,43.2,43.41,30684.0,42.2959,42.3642,42.1204,42.3252,30684.0
2024-05-15 10:10:00,43.42,43.47,43.31,43.42,17976.0,42.3349,42.3837,42.2277,42.3349,17976.0
2024-05-15 10:20:00,43.43,43.58,43.41,43.55,20871.0,42.3447,42.4909,42.3252,42.4617,20871.0
2024-05-15 10:30:00,43.55,43.68,43.55,43.65,46049.0,42.4617,42.5885,42.4617,42.5592,46049.0
2024-05-15 10:40:00,43.65,43.73,43.63,43.73,22509.0,42.5592,42.6372,42.5397,42.6372,22509.0
2024-05-15 10:50:00,43.73,43.91,43.72,43.91,21894.0,42.6372,42.8127,42.6275,42.8127,21894.0
2024-05-15 11:00:00,43.94,44.2,43.94,44.2,30672.0,42.842,43.0955,42.842,43.0955,30672.0
2024-05-15 11:10:00,44.19,44.4,44.17,44.31,39767.0,43.0857,43.2905,43.0662,43.2027,39767.0
2024-05-15 11:20:00,44.37,44.56,44.37,44.53,34752.0,43.2612,43.4465,43.2612,43.4172,34752.0
2024-05-15 11:30:00,44.52,44.55,44.32,44.32,22868.0,43.4075,43.4367,43.2125,43.2125,22868.0
2024-05-15 11:40:00,44.31,44.39,44.31,44.34,16638.0,43.2027,43.2807,43.2027,43.232,16638.0
2024-05-15 11:50:00,44.31,44.31,44.19,44.22,21973.0,43.2027,43.2027,43.0857,43.115,21973.0
2024-05-15 12:00:00,44.18,44.21,44.14,44.19,14374.0,43.076,43.1052,43.037,43.0857,14374.0
2024-05-15 12:10:00,44.19,44.33,44.18,44.33,22311.0,43.0857,43.2222,43.076,43.2222,22311.0
2024-05-15 12:20:00,44.36,44.36,44.28,44.3,17893.0,43.2515,43.2515,43.1735,43.193,17893.0
2024-05-15 12:30:00,44.3,44.33,44.26,44.26,16340.0,43.193,43.2222,43.154,43.154,16340.0
2024-05-15 12:40:00,44.27,44.36,44.24,44.31,21131.0,43.1637,43.2515,43.1345,43.2027,21131.0
2024-05-15 12:50:00,44.32,44.36,44.26,44.31,24819.0,43.2125,43.2515,43.154,43.2027,24819.0
2024-05-15 13:00:00,44.32,44.39,44.29,44.38,15869.0,43.2125,43.2807,43.1832,43.271,15869.0
2024-05-15 13:10:00,44.39,44.44,44.39,44.41,20091.0,43.2807,43.3295,43.2807,43.3002,20091.0
2024-05-15 13:20:00,44.42,44.52,44.37,44.51,20882.0,43.31,43.4075,43.2612,43.3977,20882.0
2024-05-15 13:30:00,44.5,44.53,44.49,44.53,27991.0,43.388,43.4172,43.3782,43.4172,27991.0
2024-05-15 13:40:00,44.54,44.57,44.48,44.57,27568.0,43.427,43.4562,43.3685,43.4562,27568.0
2024-05-15 13:50:00,44.59,44.62,44.58,44.58,36655.0,43.4757,43.505,43.466,43.466,36655.0
2024-05-15 14:00:00,44.58,44.58,44.51,44.51,33008.0,43.466,43.466,43.3977,43.3977,33008.0
2024-05-15 14:10:00,44.51,44.54,44.47,44.52,29141.0,43.3977,43.427,43.3587,43.4075,29141.0
2024-05-15 14:20:00,44.51,44.56,44.47,44.55,26284.0,43.3977,43.4465,43.3587,43.4367,26284.0
2024-05-15 14:30:00,44.56,44.59,44.47,44.52,36501.0,43.4465,43.4757,43.3587,43.4075,36501.0
2024-05-15 14:40:00,44.51,44.51,44.41,44.41,39649.0,43.3977,43.3977,43.3002,43.3002,39649.0
2024-05-15 14:50:00,44.4,44.47,44.4,44.42,32742.0,43.2905,43.3587,43.2905,43.31,32742.0
2024-05-15 15:00:00,44.41,44.43,44.35,44.35,34740.0,43.3002,43.3197,43.2417,43.2417,34740.0
2024-05-15 15:10:00,44.36,44.43,44.36,44.4,26294.0,43.2515,43.3197,43.2515,43.2905,26294.0
2024-05-15 15:20:00,44.4,44.48,44.39,44.46,79472.0,43.2905,43.3685,43.2807,43.349,79472.0
2024-05-15 15:30:00,44.45,44.45,44.42,44.44,57746.0,43.3392,43.3392,43.31,43.3295,57746.0
2024-05-15 15:40:00,44.43,44.49,44.43,44.46,98782.0,43.3197,43.3782,43.3197,43.349,98782.0
2024-05-15 15:50:00,44.46,44.48,44.38,44.39,207669.0,43.349,43.3685,43.271,43.2807,207669.0
2024-05-16 09:30:00,44.32,44.32,43.76,43.91,123455.0,43.2125,43.2125,42.6665,42.8127,123455.0
2024-05-16 09:40:00,43.91,44.02,43.86,43.99,31426.0,42.8127,42.92,42.764,42.8907,31426.0
2024-05-16 09:50:00,44.0,44.06,43.95,43.95,37681.0,42.9005,42.959,42.8517,42.8517,37681.0
2024-05-16 10:00:00,43.95,44.13,43.93,44.01,45969.0,42.8517,43.0272,42.8322,42.9102,45969.0
2024-05-16 10:10:00,43.98,44.14,43.98,44.05,37174.0,42.881,43.037,42.881,42.9492,37174.0
2024-05-16 10:20:00,44.04,44.1,44.01,44.08,16476.0,42.9395,42.998,42.9102,42.9785,16476.0
2024-05-16 10:30:00,44.09,44.3,44.09,44.29,16761.0,42.9882,43.193,42.9882,43.1832,16761.0
2024-05-16 10:40:00,44.29,44.33,44.12,44.14,28328.0,43.1832,43.2222,43.0175,43.037,28328.0
2024-05-16 10:50:00,44.16,44.2,44.1,44.12,19823.0,43.0565,43.0955,42.998,43.0175,19823.0
2024-05-16 11:00:00,44.11,44.16,44.1,44.12,16391.0,43.0077,43.0565,42.998,43.0175,16391.0
2024-05-16 11:10:00,44.16,44.24,44.15,44.24,5789.0,43.0565,43.1345,43.0467,43.1345,5789.0
2024-05-16 11:20:00,44.25,44.4,44.25,44.32,19790.0,43.1442,43.2905,43.1442,43.2125,19790.0
2024-05-16 11:30:00,44.32,44.41,44.31,44.41,7526.0,43.2125,43.3002,43.2027,43.3002,7526.0
2024-05-16 11:40:00,44.42,44.51,44.42,44.51,8954.0,43.31,43.3977,43.31,43.3977,8954.0
2024-05-16 11:50:00,44.51,44.57,44.5,44.55,16897.0,43.3977,43.4562,43.388,43.4367,16897.0
2024-05-16 12:00:00,44.54,44.54,44.44,44.49,17612.0,43.427,43.427,43.3295,43.3782,17612.0
2024-05-16 12:10:00,44.51,44.55,44.49,44.49,10109.0,43.3977,43.4367,43.3782,43.3782,10109.0
2024-05-16 12:20:00,44.48,44.5,44.46,44.46,5222.0,43.3685,43.388,43.349,43.349,5222.0
2024-05-16 12:30:00,44.47,44.5,44.43,44.48,10022.0,43.3587,43.388,43.3197,43.3685,10022.0
2024-05-16 12:40:00,44.48,44.55,44.47,44.52,8664.0,43.3685,43.4367,43.3587,43.4075,8664.0
2024-05-16 12:50:00,44.5,44.51,44.46,44.46,9600.0,43.388,43.3977,43.349,43.349,9600.0
2024-05-16 13:00:00,44.48,44.48,44.4,44.42,9773.0,43.3685,43.3685,43.2905,43.31,9773.0
2024-05-16 13:10:00,44.41,44.43,44.39,44.43,8712.0,43.3002,43.3197,43.2807,43.3197,8712.0
2024-05-16 13:20:00,44.42,44.44,44.36,44.39,13241.0,43.31,43.3295,43.2515,43.2807,13241.0
2024-05-16 13:30:00,44.38,44.4,44.3,44.3,8571.0,43.271,43.2905,43.193,43.193,8571.0
2024-05-16 13:40:00,44.3,44.35,44.3,44.33,14927.0,43.193,43.2417,43.193,43.2222,14927.0
2024-05-16 13:50:00,44.34,44.44,44.34,44.44,14625.0,43.232,43.3295,43.232,43.3295,14625.0
2024-05-16 14:00:00,44.44,44.48,44.44,44.47,15389.0,43.3295,43.3685,43.3295,43.3587,15389.0
2024-05-16 14:10:00,44.47,44.47,44.37,44.39,22798.0,43.3587,43.3587,43.2612,43.2807,22798.0
2024-05-16 14:20:00,44.38,44.41,44.38,44.4,15453.0,43.271,43.3002,43.271,43.2905,15453.0
2024-05-16 14:30:00,44.41,44.43,44.38,44.4,11672.0,43.3002,43.3197,43.271,43.2905,11672.0
2024-05-16 14:40:00,44.41,44.44,44.4,44.43,10910.0,43.3002,43.3295,43.2905,43.3197,10910.0
2024-05-16 14:50:00,44.43,44.47,44.43,44.45,5729.0,43.3197,43.3587,43.3197,43.3392,5729.0
2024-05-16 15:00:00,44.44,44.54,44.42,44.54,17203.0,43.3295,43.427,43.31,43.427,17203.0
2024-05-16 15:10:00,44.55,44.56,44.5,44.51,26634.0,43.4367,43.4465,43.388,43.3977,26634.0
2024-05-16 15:20:00,44.51,44.54,44.41,44.41,34106.0,43.3977,43.427,43.3002,43.3002,34106.0
2024-05-16 15:30:00,44.41,44.41,44.28,44.28,31250.0,43.3002,43.3002,43.1735,43.1735,31250.0
2024-05-16 15:40:00,44.28,44.28,44.2,44.25,46470.0,43.1735,43.1735,43.0955,43.1442,46470.0
2024-05-16 15:50:00,44.26,44.33,44.24,44.24,144188.0,43.154,43.2222,43.1345,43.1345,144188.0
2024-05-17 09:30:00,45.21,45.33,45.06,45.1,183369.0,44.0802,44.1972,43.934,43.973,183369.0
2024-05-17 09:40:00,45.11,45.25,44.93,45.25,60938.0,43.9827,44.1192,43.8072,44.1192,60938.0
2024-05-17 09:50:00,45.25,45.64,45.25,45.57,66544.0,44.1192,44.4995,44.1192,44.4312,66544.0
2024-05-17 10:00:00,45.57,45.73,45.52,45.67,54121.0,44.4312,44.5872,44.3825,44.5287,54121.0
2024-05-17 10:10:00,45.69,45.74,45.65,45.69,46518.0,44.5482,44.597,44.5092,44.5482,46518.0
2024-05-17 10:20:00,45.68,45.79,45.65,45.76,63761.0,44.5385,44.6457,44.5092,44.6165,63761.0
2024-05-17 10:30:00,45.79,45.81,45.65,45.77,63083.0,44.6457,44.6652,44.5092,44.6262,63083.0
2024-05-17 10:40:00,45.78,45.97,45.78,45.95,43874.0,44.636,44.8212,44.636,44.8017,43874.0
2024-05-17 10:50:00,45.96,46.09,45.96,46.03,52358.0,44.8115,44.9382,44.8115,44.8797,52358.0
2024-05-17 11:00:00,46.04,46.16,45.97,46.0,55764.0,44.8895,45.0065,44.8212,44.8505,55764.0
2024-05-17 11:10:00,46.0,46.0,45.71,45.89,63229.0,44.8505,44.8505,44.5677,44.7432,63229.0
2024-05-17 11:20:00,45.88,45.9,45.67,45.71,50431.0,44.7335,44.753,44.5287,44.5677,50431.0
2024-05-17 11:30:00,45.7,45.76,45.61,45.74,45490.0,44.558,44.6165,44.4702,44.597,45490.0
2024-05-17 11:40:00,45.73,45.76,45.61,45.74,41016.0,44.5872,44.6165,44.4702,44.597,41016.0
2024-05-17 11:50:00,45.74,45.76,45.68,45.73,34467.0,44.597,44.6165,44.5385,44.5872,34467.0
2024-05-17 12:00:00,45.74,45.88,45.74,45.87,44463.0,44.597,44.7335,44.597,44.7237,44463.0
2024-05-17 12:10:00,45.88,45.93,45.85,45.91,30358.0,44.7335,44.7822,44.7042,44.7627,30358.0
2024-05-17 12:20:00,45.92,45.92,45.75,45.76,44562.0,44.7725,44.7725,44.6067,44.6165,44562.0
2024-05-17 12:30:00,45.75,45.88,45.75,45.86,26017.0,44.6067,44.7335,44.6067,44.714,26017.0
2024-05-17 12:40:00,45.86,45.96,45.8,45.95,65864.0,44.714,44.8115,44.6555,44.8017,65864.0
2024-05-17 12:50:00,45.94,45.99,45.9,45.91,32870.0,44.792,44.8407,44.753,44.7627,32870.0
2024-05-17 13:00:00,45.88,45.92,45.83,45.91,37723.0,44.7335,44.7725,44.6847,44.7627,37723.0
2024-05-17 13:10:00,45.92,45.99,45.91,45.99,33386.0,44.7725,44.8407,44.7627,44.8407,33386.0
2024-05-17 13:20:00,45.99,46.13,45.99,46.12,49076.0,44.8407,44.9772,44.8407,44.9675,49076.0
2024-05-17 13:30:00,46.11,46.12,45.97,45.99,28753.0,44.9577,44.9675,44.8212,44.8407,28753.0
2024-05-17 13:40:00,45.98,46.03,45.96,46.03,38523.0,44.831,44.8797,44.8115,44.8797,38523.0
2024-05-17 13:50:00,46.04,46.06,46.01,46.06,31428.0,44.8895,44.909,44.8602,44.909,31428.0
2024-05-17 14:00:00,46.07,46.11,46.03,46.05,51380.0,44.9187,44.9577,44.8797,44.8992,51380.0
2024-05-17 14:10:00,46.06,46.08,46.02,46.05,39379.0,44.909,44.9285,44.87,44.8992,39379.0
2024-05-17 14:20:00,46.05,46.1,46.05,46.1,35916.0,44.8992,44.948,44.8992,44.948,35916.0
2024-05-17 14:30:00,46.12,46.16,46.11,46.16,34572.0,44.9675,45.0065,44.9577,45.0065,34572.0
2024-05-17 14:40:00,46.17,46.22,46.17,46.22,43585.0,45.0162,45.065,45.0162,45.065,43585.0
2024-05-17 14:50:00,46.22,46.27,46.2,46.24,68065.0,45.065,45.1137,45.0455,45.0845,68065.0
2024-05-17 15:00:00,46.23,46.23,46.06,46.12,59744.0,45.0747,45.0747,44.909,44.9675,59744.0
2024-05-17 15:10:00,46.13,46.15,46.12,46.13,33999.0,44.9772,44.9967,44.9675,44.9772,33999.0
2024-05-17 15:20:00,46.14,46.24,46.13,46.22,70552.0,44.987,45.0845,44.9772,45.065,70552.0
2024-05-17 15:30:00,46.21,46.21,46.13,46.19,68063.0,45.0552,45.0552,44.9772,45.0357,68063.0
2024-05-17 15:40:00,46.19,46.24,46.19,46.23,123541.0,45.0357,45.0845,45.0357,45.0747,123541.0
2024-05-17 15:50:00,46.23,46.38,46.22,46.34,295962.0,45.0747,45.221,45.065,45.182,295962.0
2024-05-20 09:30:00,46.44,46.65,45.88,46.11,174235.0,45.2795,45.4842,44.7335,44.9577,174235.0
2024-05-20 09:40:00,46.15,46.25,46.01,46.13,49248.0,44.9967,45.0942,44.8602,44.9772,49248.0
2024-05-20 09:50:00,46.13,46.5,46.13,46.46,54664.0,44.9772,45.338,44.9772,45.299,54664.0
2024-05-20 10:00:00,46.47,46.55,46.37,46.48,27474.0,45.3087,45.3867,45.2112,45.3185,27474.0
2024-05-20 10:10:00,46.45,46.5,46.28,46.31,41158.0,45.2892,45.338,45.1235,45.1527,41158.0
2024-05-20 10:20:00,46.31,46.55,46.28,46.48,30948.0,45.1527,45.3867,45.1235,45.3185,30948.0
2024-05-20 10:30:00,46.49,46.59,46.45,46.46,33277.0,45.3282,45.4257,45.2892,45.299,33277.0
2024-05-20 10:40:00,46.47,46.67,46.47,46.56,20365.0,45.3087,45.5037,45.3087,45.3965,20365.0
2024-05-20 10:50:00,46.54,46.78,46.49,46.78,30015.0,45.377,45.611,45.3282,45.611,30015.0
2024-05-20 11:00:00,46.78,46.86,46.73,46.84,19841.0,45.611,45.689,45.5622,45.6695,19841.0
2024-05-20 11:10:00,46.85,46.93,46.84,46.89,19644.0,45.6792,45.7572,45.6695,45.7182,19644.0
2024-05-20 11:20:00,46.91,46.99,46.91,46.91,36166.0,45.7377,45.8157,45.7377,45.7377,36166.0
2024-05-20 11:30:00,46.91,46.98,46.75,46.83,45078.0,45.7377,45.806,45.5817,45.6597,45078.0
2024-05-20 11:40:00,46.81,46.9,46.79,46.89,30409.0,45.6402,45.728,45.6207,45.7182,30409.0
2024-05-20 11:50:00,46.91,46.98,46.81,46.98,43437.0,45.7377,45.806,45.6402,45.806,43437.0
2024-05-20 12:00:00,46.98,47.02,46.95,46.98,23539.0,45.806,45.845,45.7767,45.806,23539.0
2024-05-20 12:10:00,46.98,47.02,46.86,46.88,42795.0,45.806,45.845,45.689,45.7085,42795.0
2024-05-20 12:20:00,46.89,46.91,46.84,46.91,15360.0,45.7182,45.7377,45.6695,45.7377,15360.0
2024-05-20 12:30:00,46.93,46.95,46.88,46.9,16261.0,45.7572,45.7767,45.7085,45.728,16261.0
2024-05-20 12:40:00,46.91,46.95,46.85,46.86,22985.0,45.7377,45.7767,45.6792,45.689,22985.0
2024-05-20 12:50:00,46.86,46.87,46.82,46.83,29919.0,45.689,45.6987,45.65,45.6597,29919.0
2024-05-20 13:00:00,46.83,46.94,46.81,46.94,40172.0,45.6597,45.767,45.6402,45.767,40172.0
2024-05-20 13:10:00,46.95,46.97,46.9,46.97,21411.0,45.7767,45.7962,45.728,45.7962,21411.0
2024-05-20 13:20:00,46.97,47.15,46.96,47.13,42076.0,45.7962,45.9717,45.7865,45.9522,42076.0
2024-05-20 13:30:00,47.1,47.12,47.06,47.07,13424.0,45.923,45.9425,45.884,45.8937,13424.0
2024-05-20 13:40:00,47.08,47.24,47.08,47.19,38562.0,45.9035,46.0595,45.9035,46.0107,38562.0
2024-05-20 13:50:00,47.19,47.22,47.15,47.17,11682.0,46.0107,46.04,45.9717,45.9912,11682.0
2024-05-20 14:00:00,47.17,47.17,46.96,46.98,34406.0,45.9912,45.9912,45.7865,45.806,34406.0
2024-05-20 14:10:00,46.99,47.13,46.97,47.01,22595.0,45.8157,45.9522,45.7962,45.8352,22595.0
2024-05-20 14:20:00,47.02,47.13,46.99,47.09,23712.0,45.845,45.9522,45.8157,45.9132,23712.0
2024-05-20 14:30:00,47.08,47.16,47.05,47.15,26350.0,45.9035,45.9815,45.8742,45.9717,26350.0
2024-05-20 14:40:00,47.15,47.17,47.11,47.11,16808.0,45.9717,45.9912,45.9327,45.9327,16808.0
2024-05-20 14:50:00,47.12,47.12,47.04,47.06,10875.0,45.9425,45.9425,45.8645,45.884,10875.0
2024-05-20 15:00:00,47.04,47.04,46.99,47.01,25568.0,45.8645,45.8645,45.8157,45.8352,25568.0
2024-05-20 15:10:00,47.01,47.04,46.96,46.96,52857.0,45.8352,45.8645,45.7865,45.7865,52857.0
2024-05-20 15:20:00,46.97,46.97,46.84,46.89,115337.0,45.7962,45.7962,45.6695,45.7182,115337.0
2024-05-20 15:30:00,46.9,47.0,46.9,46.99,36567.0,45.728,45.8255,45.728,45.8157,36567.0
2024-05-20 15:40:00,47.0,47.02,46.94,46.94,35429.0,45.8255,45.845,45.767,45.767,35429.0
2024-05-20 15:50:00,46.96,47.02,46.93,46.96,157703.0,45.7865,45.845,45.7572,45.7865,157703.0
2024-05-21 09:30:00,46.75,46.94,46.54,46.86,158459.0,45.5817,45.767,45.377,45.689,158459.0
2024-05-21 09:40:00,46.85,46.86,46.48,46.7,133890.0,45.6792,45.689,45.3185,45.533,133890.0
2024-05-21 09:50:00,46.7,46.86,46.63,46.76,44740.0,45.533,45.689,45.4647,45.5915,44740.0
2024-05-21 10:00:00,46.77,47.01,46.72,46.99,27184.0,45.6012,45.8352,45.5525,45.8157,27184.0
2024-05-21 10:10:00,47.0,47.03,46.75,46.78,39680.0,45.8255,45.8547,45.5817,45.611,39680.0
2024-05-21 10:20:00,46.81,46.82,46.69,46.72,19934.0,45.6402,45.65,45.5232,45.5525,19934.0
2024-05-21 10:30:00,46.74,46.85,46.74,46.85,13042.0,45.572,45.6792,45.572,45.6792,13042.0
2024-05-21 10:40:00,46.85,46.94,46.85,46.89,12613.0,45.6792,45.767,45.6792,45.7182,12613.0
2024-05-21 10:50:00,46.89,46.95,46.82,46.89,16621.0,45.7182,45.7767,45.65,45.7182,16621.0
2024-05-21 11:00:00,46.89,47.06,46.89,47.01,26784.0,45.7182,45.884,45.7182,45.8352,26784.0
2024-05-21 11:10:00,47.03,47.03,46.94,46.96,13691.0,45.8547,45.8547,45.767,45.7865,13691.0
2024-05-21 11:20:00,46.98,46.98,46.89,46.91,19622.0,45.806,45.806,45.7182,45.7377,19622.0
2024-05-21 11:30:00,46.92,46.92,46.77,46.77,22795.0,45.7475,45.7475,45.6012,45.6012,22795.0
2024-05-21 11:40:00,46.77,46.84,46.57,46.57,99185.0,45.6012,45.6695,45.4062,45.4062,99185.0
2024-05-21 11:50:00,46.56,46.61,46.51,46.6,25858.0,45.3965,45.4452,45.3477,45.4355,25858.0
2024-05-21 12:00:00,46.6,46.65,46.47,46.62,67410.0,45.4355,45.4842,45.3087,45.455,67410.0
2024-05-21 12:10:00,46.64,46.67,46.57,46.66,7805.0,45.4745,45.5037,45.4062,45.494,7805.0
2024-05-21 12:20:00,46.64,46.67,46.61,46.62,14299.0,45.4745,45.5037,45.4452,45.455,14299.0
2024-05-21 12:30:00,46.63,46.69,46.63,46.64,15306.0,45.4647,45.5232,45.4647,45.4745,15306.0
2024-05-21 12:40:00,46.64,46.66,46.58,46.58,15873.0,45.4745,45.494,45.416,45.416,15873.0
2024-05-21 12:50:00,46.61,46.73,46.61,46.71,7206.0,45.4452,45.5622,45.4452,45.5427,7206.0
2024-05-21 13:00:00,46.7,46.7,46.6,46.6,13874.0,45.533,45.533,45.4355,45.4355,13874.0
2024-05-21 13:10:00,46.59,46.6,46.51,46.58,16003.0,45.4257,45.4355,45.3477,45.416,16003.0
2024-05-21 13:20:00,46.57,46.66,46.57,46.65,8671.0,45.4062,45.494,45.4062,45.4842,8671.0
2024-05-21 13:30:00,46.63,46.66,46.6,46.63,9759.0,45.4647,45.494,45.4355,45.4647,9759.0
2024-05-21 13:40:00,46.62,46.64,46.6,46.61,4098.0,45.455,45.4745,45.4355,45.4452,4098.0
2024-05-21 13:50:00,46.67,46.72,46.66,46.69,7861.0,45.5037,45.5525,45.494,45.5232,7861.0
2024-05-21 14:00:00,46.7,46.7,46.56,46.58,35557.0,45.533,45.533,45.3965,45.416,35557.0
2024-05-21 14:10:00,46.59,46.64,46.59,46.6,5490.0,45.4257,45.4745,45.4257,45.4355,5490.0
2024-05-21 14:20:00,46.6,46.63,46.57,46.58,9132.0,45.4355,45.4647,45.4062,45.416,9132.0
2024-05-21 14:30:00,46.57,46.6,46.57,46.59,14072.0,45.4062,45.4355,45.4062,45.4257,14072.0
2024-05-21 14:40:00,46.6,46.62,46.6,46.61,7920.0,45.4355,45.455,45.4355,45.4452,7920.0
2024-05-21 14:50:00,46.61,46.67,46.6,46.66,6808.0,45.4452,45.5037,45.4355,45.494,6808.0
2024-05-21 15:00:00,46.67,46.74,46.67,46.73,20753.0,45.5037,45.572,45.5037,45.5622,20753.0
2024-05-21 15:10:00,46.75,46.8,46.74,46.75,12004.0,45.5817,45.6305,45.572,45.5817,12004.0
2024-05-21 15:20:00,46.76,46.79,46.74,46.76,19043.0,45.5915,45.6207,45.572,45.5915,19043.0
2024-05-21 15:30:00,46.78,46.78,46.74,46.77,12321.0,45.611,45.611,45.572,45.6012,12321.0
2024-05-21 15:40:00,46.77,46.8,46.73,46.77,30664.0,45.6012,45.6305,45.5622,45.6012,30664.0
2024-05-21 15:50:00,46.77,46.85,46.77,46.84,70842.0,45.6012,45.6792,45.6012,45.6695,70842.0
2024-05-22 09:30:00,46.15,46.18,45.69,45.87,129610.0,44.9967,45.026,44.5482,44.7237,129610.0
2024-05-22 09:40:00,45.86,46.09,45.86,45.96,20164.0,44.714,44.9382,44.714,44.8115,20164.0
2024-05-22 09:50:00,45.97,46.16,45.97,46.1,20643.0,44.8212,45.0065,44.8212,44.948,20643.0
2024-05-22 10:00:00,46.09,46.09,45.62,45.62,32273.0,44.9382,44.9382,44.48,44.48,32273.0
2024-05-22 10:10:00,45.62,45.63,45.33,45.33,59141.0,44.48,44.4897,44.1972,44.1972,59141.0
2024-05-22 10:20:00,45.37,45.53,45.21,45.27,38746.0,44.2362,44.3922,44.0802,44.1387,38746.0
2024-05-22 10:30:00,45.29,45.49,45.19,45.48,25525.0,44.1582,44.3532,44.0607,44.3435,25525.0
2024-05-22 10:40:00,45.49,45.52,45.42,45.49,21318.0,44.3532,44.3825,44.285,44.3532,21318.0
2024-05-22 10:50:00,45.5,45.52,45.37,45.42,12177.0,44.363,44.3825,44.2362,44.285,12177.0
2024-05-22 11:00:00,45.43,45.58,45.37,45.56,43656.0,44.2947,44.441,44.2362,44.4215,43656.0
2024-05-22 11:10:00,45.55,45.55,45.4,45.4,31177.0,44.4117,44.4117,44.2655,44.2655,31177.0
2024-05-22 11:20:00,45.41,45.45,45.31,45.39,19124.0,44.2752,44.3142,44.1777,44.2557,19124.0
2024-05-22 11:30:00,45.4,45.4,45.24,45.27,17120.0,44.2655,44.2655,44.1095,44.1387,17120.0
2024-05-22 11:40:00,45.28,45.42,45.27,45.42,20698.0,44.1485,44.285,44.1387,44.285,20698.0
2024-05-22 11:50:00,45.39,45.51,45.37,45.5,16297.0,44.2557,44.3727,44.2362,44.363,16297.0
2024-05-22 12:00:00,45.5,45.56,45.45,45.53,16249.0,44.363,44.4215,44.3142,44.3922,16249.0
2024-05-22 12:10:00,45.52,45.55,45.45,45.5,13908.0,44.3825,44.4117,44.3142,44.363,13908.0
2024-05-22 12:20:00,45.5,45.5,45.42,45.43,11679.0,44.363,44.363,44.285,44.2947,11679.0
2024-05-22 12:30:00,45.41,45.44,45.34,45.44,11198.0,44.2752,44.3045,44.207,44.3045,11198.0
2024-05-22 12:40:00,45.45,45.48,45.44,45.44,6857.0,44.3142,44.3435,44.3045,44.3045,6857.0
2024-05-22 12:50:00,45.44,45.53,45.41,45.47,11521.0,44.3045,44.3922,44.2752,44.3337,11521.0
2024-05-22 13:00:00,45.43,45.54,45.43,45.5,16521.0,44.2947,44.402,44.2947,44.363,16521.0
2024-05-22 13:10:00,45.48,45.48,45.37,45.39,10631.0,44.3435,44.3435,44.2362,44.2557,10631.0
2024-05-22 13:20:00,45.39,45.41,45.3,45.31,11170.0,44.2557,44.2752,44.168,44.1777,11170.0
2024-05-22 13:30:00,45.28,45.31,45.2,45.22,25490.0,44.1485,44.1777,44.0705,44.09,25490.0
2024-05-22 13:40:00,45.22,45.23,45.16,45.19,22492.0,44.09,44.0997,44.0315,44.0607,22492.0
2024-05-22 13:50:00,45.18,45.29,45.13,45.28,48074.0,44.051,44.1582,44.0022,44.1485,48074.0
2024-05-22 14:00:00,45.29,45.36,45.09,45.25,52886.0,44.1582,44.2265,43.9632,44.1192,52886.0
2024-05-22 14:10:00,45.23,45.23,45.01,45.01,20119.0,44.0997,44.0997,43.8852,43.8852,20119.0
2024-05-22 14:20:00,45.02,45.03,44.79,44.8,64728.0,43.895,43.9047,43.6707,43.6805,64728.0
2024-05-22 14:30:00,44.81,44.89,44.8,44.84,38586.0,43.6902,43.7682,43.6805,43.7195,38586.0
2024-05-22 14:40:00,44.84,44.92,44.69,44.9,50013.0,43.7195,43.7975,43.5732,43.778,50013.0
2024-05-22 14:50:00,44.88,44.88,44.74,44.84,26372.0,43.7585,43.7585,43.622,43.7195,26372.0
2024-05-22 15:00:00,44.83,44.93,44.82,44.9,36422.0,43.7097,43.8072,43.7,43.778,36422.0
2024-05-22 15:10:00,44.9,44.9,44.79,44.81,37481.0,43.778,43.778,43.6707,43.6902,37481.0
2024-05-22 15:20:00,44.82,44.9,44.81,44.84,46880.0,43.7,43.778,43.6902,43.7195,46880.0
2024-05-22 15:30:00,44.84,44.94,44.82,44.85,42936.0,43.7195,43.817,43.7,43.7292,42936.0
2024-05-22 15:40:00,44.85,44.86,44.75,44.76,47210.0,43.7292,43.739,43.6317,43.6415,47210.0
2024-05-22 15:50:00,44.76,44.85,44.68,44.83,279953.0,43.6415,43.7292,43.5635,43.7097,279953.0
2024-05-23 09:30:00,44.83,45.18,44.78,44.78,94182.0,43.7097,44.051,43.661,43.661,94182.0
2024-05-23 09:40:00,44.77,44.91,44.46,44.51,68401.0,43.6512,43.7877,43.349,43.3977,68401.0
2024-05-23 09:50:00,44.47,44.64,44.28,44.63,51227.0,43.3587,43.5245,43.1735,43.5147,51227.0
2024-05-23 10:00:00,44.64,44.77,44.36,44.48,37156.0,43.5245,43.6512,43.2515,43.3685,37156.0
2024-05-23 10:10:00,44.43,44.48,44.16,44.21,48531.0,43.3197,43.3685,43.0565,43.1052,48531.0
2024-05-23 10:20:00,44.25,44.4,44.24,44.36,23459.0,43.1442,43.2905,43.1345,43.2515,23459.0
2024-05-23 10:30:00,44.35,44.35,44.12,44.23,25778.0,43.2417,43.2417,43.0175,43.1247,25778.0
2024-05-23 10:40:00,44.24,44.26,44.14,44.23,15559.0,43.1345,43.154,43.037,43.1247,15559.0
2024-05-23 10:50:00,44.23,44.26,44.13,44.24,25287.0,43.1247,43.154,43.0272,43.1345,25287.0
2024-05-23 11:00:00,44.22,44.53,44.22,44.5,49726.0,43.115,43.4172,43.115,43.388,49726.0
2024-05-23 11:10:00,44.53,44.56,44.39,44.5,45595.0,43.4172,43.4465,43.2807,43.388,45595.0
2024-05-23 11:20:00,44.52,44.53,44.33,44.45,20301.0,43.4075,43.4172,43.2222,43.3392,20301.0
2024-05-23 11:30:00,44.48,44.6,44.47,44.6,15705.0,43.3685,43.4855,43.3587,43.4855,15705.0
2024-05-23 11:40:00,44.62,44.63,44.55,44.58,42080.0,43.505,43.5147,43.4367,43.466,42080.0
2024-05-23 11:50:00,44.59,44.7,44.57,44.57,18759.0,43.4757,43.583,43.4562,43.4562,18759.0
2024-05-23 12:00:00,44.56,44.72,44.56,44.59,47793.0,43.4465,43.6025,43.4465,43.4757,47793.0
2024-05-23 12:10:00,44.58,44.59,44.51,44.54,14180.0,43.466,43.4757,43.3977,43.427,14180.0
2024-05-23 12:20:00,44.52,44.55,44.48,44.48,14423.0,43.4075,43.4367,43.3685,43.3685,14423.0
2024-05-23 12:30:00,44.48,44.58,44.46,44.56,22729.0,43.3685,43.466,43.349,43.4465,22729.0
2024-05-23 12:40:00,44.56,44.56,44.4,44.42,25343.0,43.4465,43.4465,43.2905,43.31,25343.0
2024-05-23 12:50:00,44.41,44.41,44.34,44.35,12935.0,43.3002,43.3002,43.232,43.2417,12935.0
2024-05-23 13:00:00,44.35,44.37,44.29,44.3,21352.0,43.2417,43.2612,43.1832,43.193,21352.0
2024-05-23 13:10:00,44.31,44.38,44.28,44.28,15191.0,43.2027,43.271,43.1735,43.1735,15191.0
2024-05-23 13:20:00,44.28,44.29,44.09,44.11,44195.0,43.1735,43.1832,42.9882,43.0077,44195.0
2024-05-23 13:30:00,44.12,44.21,43.97,43.97,55655.0,43.0175,43.1052,42.8712,42.8712,55655.0
2024-05-23 13:40:00,43.98,44.1,43.98,44.09,40997.0,42.881,42.998,42.881,42.9882,40997.0
2024-05-23 13:50:00,44.09,44.09,43.83,43.84,48125.0,42.9882,42.9882,42.7347,42.7445,48125.0
2024-05-23 14:00:00,43.84,43.92,43.78,43.91,30182.0,42.7445,42.8225,42.686,42.8127,30182.0
2024-05-23 14:10:00,43.92,43.94,43.83,43.83,29845.0,42.8225,42.842,42.7347,42.7347,29845.0
2024-05-23 14:20:00,43.84,43.98,43.83,43.96,27614.0,42.7445,42.881,42.7347,42.8615,27614.0
2024-05-23 14:30:00,43.92,43.98,43.88,43.98,23776.0,42.8225,42.881,42.7835,42.881,23776.0
2024-05-23 14:40:00,43.99,44.04,43.94,43.94,17925.0,42.8907,42.9395,42.842,42.842,17925.0
2024-05-23 14:50:00,43.93,43.97,43.9,43.93,13475.0,42.8322,42.8712,42.803,42.8322,13475.0
2024-05-23 15:00:00,43.92,43.96,43.89,43.96,61312.0,42.8225,42.8615,42.7932,42.8615,61312.0
2024-05-23 15:10:00,43.96,43.99,43.89,43.97,22296.0,42.8615,42.8907,42.7932,42.8712,22296.0
2024-05-23 15:20:00,43.96,43.97,43.88,43.91,35575.0,42.8615,42.8712,42.7835,42.8127,35575.0
2024-05-23 15:30:00,43.91,43.98,43.88,43.95,52580.0,42.8127,42.881,42.7835,42.8517,52580.0
2024-05-23 15:40:00,43.95,43.95,43.9,43.91,54333.0,42.8517,42.8517,42.803,42.8127,54333.0
2024-05-23 15:50:00,43.92,43.92,43.85,43.9,233250.0,42.8225,42.8225,42.7542,42.803,233250.0
2024-05-24 09:30:00,44.48,44.8,44.47,44.47,74036.0,43.3685,43.6805,43.3587,43.3587,74036.0
2024-05-24 09:40:00,44.45,44.67,44.44,44.54,23492.0,43.3392,43.5537,43.3295,43.427,23492.0
2024-05-24 09:50:00,44.55,44.64,44.48,44.61,15505.0,43.4367,43.5245,43.3685,43.4952,15505.0
2024-05-24 10:00:00,44.62,44.94,44.61,44.8,36961.0,43.505,43.817,43.4952,43.6805,36961.0
2024-05-24 10:10:00,44.81,44.88,44.7,44.87,35882.0,43.6902,43.7585,43.583,43.7487,35882.0
2024-05-24 10:20:00,44.87,44.89,44.68,44.69,23179.0,43.7487,43.7682,43.5635,43.5732,23179.0
2024-05-24 10:30:00,44.71,44.8,44.67,44.67,13273.0,43.5927,43.6805,43.5537,43.5537,13273.0
2024-05-24 10:40:00,44.64,44.75,44.64,44.72,15738.0,43.5245,43.6317,43.5245,43.6025,15738.0
2024-05-24 10:50:00,44.7,44.81,44.7,44.79,13968.0,43.583,43.6902,43.583,43.6707,13968.0
2024-05-24 11:00:00,44.8,44.88,44.79,44.85,9451.0,43.6805,43.7585,43.6707,43.7292,9451.0
2024-05-24 11:10:00,44.85,44.93,44.84,44.9,11412.0,43.7292,43.8072,43.7195,43.778,11412.0
2024-05-24 11:20:00,44.89,44.89,44.75,44.76,44143.0,43.7682,43.7682,43.6317,43.6415,44143.0
2024-05-24 11:30:00,44.76,44.79,44.6,44.61,26889.0,43.6415,43.6707,43.4855,43.4952,26889.0
2024-05-24 11:40:00,44.61,44.67,44.56,44.6,18445.0,43.4952,43.5537,43.4465,43.4855,18445.0
2024-05-24 11:50:00,44.62,44.63,44.56,44.6,8852.0,43.505,43.5147,43.4465,43.4855,8852.0
2024-05-24 12:00:00,44.61,44.61,44.55,44.59,13154.0,43.4952,43.4952,43.4367,43.4757,13154.0
2024-05-24 12:10:00,44.6,44.71,44.6,44.71,18021.0,43.4855,43.5927,43.4855,43.5927,18021.0
2024-05-24 12:20:00,44.71,44.76,44.69,44.72,18404.0,43.5927,43.6415,43.5732,43.6025,18404.0
2024-05-24 12:30:00,44.71,44.73,44.64,44.66,15369.0,43.5927,43.6122,43.5245,43.544,15369.0
2024-05-24 12:40:00,44.63,44.65,44.59,44.64,7711.0,43.5147,43.5342,43.4757,43.5245,7711.0
2024-05-24 12:50:00,44.63,44.67,44.63,44.64,9901.0,43.5147,43.5537,43.5147,43.5245,9901.0
2024-05-24 13:00:00,44.64,44.65,44.57,44.57,9050.0,43.5245,43.5342,43.4562,43.4562,9050.0
2024-05-24 13:10:00,44.58,44.66,44.57,44.66,11949.0,43.466,43.544,43.4562,43.544,11949.0
2024-05-24 13:20:00,44.67,44.69,44.64,44.64,10073.0,43.5537,43.5732,43.5245,43.5245,10073.0
2024-05-24 13:30:00,44.64,44.65,44.61,44.65,11932.0,43.5245,43.5342,43.4952,43.5342,11932.0
2024-05-24 13:40:00,44.64,44.64,44.56,44.58,12327.0,43.5245,43.5245,43.4465,43.466,12327.0
2024-05-24 13:50:00,44.59,44.6,44.57,44.6,10673.0,43.4757,43.4855,43.4562,43.4855,10673.0
2024-05-24 14:00:00,44.59,44.68,44.59,44.65,10588.0,43.4757,43.5635,43.4757,43.5342,10588.0
2024-05-24 14:10:00,44.67,44.69,44.64,44.64,15273.0,43.5537,43.5732,43.5245,43.5245,15273.0
2024-05-24 14:20:00,44.65,44.65,44.56,44.58,15613.0,43.5342,43.5342,43.4465,43.466,15613.0
2024-05-24 14:30:00,44.57,44.57,44.52,44.55,13713.0,43.4562,43.4562,43.4075,43.4367,13713.0
2024-05-24 14:40:00,44.54,44.58,44.52,44.58,8231.0,43.427,43.466,43.4075,43.466,8231.0
2024-05-24 14:50:00,44.58,44.6,44.52,44.52,22051.0,43.466,43.4855,43.4075,43.4075,22051.0
2024-05-24 15:00:00,44.51,44.52,44.44,44.52,18200.0,43.3977,43.4075,43.3295,43.4075,18200.0
2024-05-24 15:10:00,44.52,44.56,44.51,44.56,10193.0,43.4075,43.4465,43.3977,43.4465,10193.0
2024-05-24 15:20:00,44.56,44.57,44.55,44.56,10356.0,43.4465,43.4562,43.4367,43.4465,10356.0
2024-05-24 15:30:00,44.55,44.58,44.51,44.58,29536.0,43.4367,43.466,43.3977,43.466,29536.0
2024-05-24 15:40:00,44.59,44.6,44.56,44.57,30576.0,43.4757,43.4855,43.4465,43.4562,30576.0
2024-05-24 15:50:00,44.57,44.62,44.56,44.61,134750.0,43.4562,43.505,43.4465,43.4952,134750.0
2024-05-28 09:30:00,45.73,46.0,45.62,45.74,212185.0,44.5872,44.8505,44.48,44.597,212185.0
2024-05-28 09:40:00,45.75,45.99,45.64,45.67,79156.0,44.6067,44.8407,44.4995,44.5287,79156.0
2024-05-28 09:50:00,45.66,45.91,45.62,45.68,35411.0,44.519,44.7627,44.48,44.5385,35411.0
2024-05-28 10:00:00,45.69,45.69,45.38,45.52,30337.0,44.5482,44.5482,44.246,44.3825,30337.0
2024-05-28 10:10:00,45.51,45.63,45.45,45.61,34518.0,44.3727,44.4897,44.3142,44.4702,34518.0
2024-05-28 10:20:00,45.59,45.76,45.5,45.69,19000.0,44.4507,44.6165,44.363,44.5482,19000.0
2024-05-28 10:30:00,45.66,45.68,45.52,45.52,23675.0,44.519,44.5385,44.3825,44.3825,23675.0
2024-05-28 10:40:00,45.54,45.66,45.52,45.64,15077.0,44.402,44.519,44.3825,44.4995,15077.0
2024-05-28 10:50:00,45.62,45.76,45.62,45.71,13885.0,44.48,44.6165,44.48,44.5677,13885.0
2024-05-28 11:00:00,45.69,45.71,45.59,45.65,17165.0,44.5482,44.5677,44.4507,44.5092,17165.0
2024-05-28 11:10:00,45.64,45.79,45.61,45.79,44429.0,44.4995,44.6457,44.4702,44.6457,44429.0
2024-05-28 11:20:00,45.8,45.86,45.74,45.84,21248.0,44.6555,44.714,44.597,44.6945,21248.0
2024-05-28 11:30:00,45.85,46.02,45.85,45.98,22058.0,44.7042,44.87,44.7042,44.831,22058.0
2024-05-28 11:40:00,46.01,46.1,45.98,46.06,28280.0,44.8602,44.948,44.831,44.909,28280.0
2024-05-28 11:50:00,46.05,46.07,45.99,46.07,21110.0,44.8992,44.9187,44.8407,44.9187,21110.0
2024-05-28 12:00:00,46.06,46.08,46.01,46.05,27463.0,44.909,44.9285,44.8602,44.8992,27463.0
2024-05-28 12:10:00,46.06,46.12,46.04,46.04,28741.0,44.909,44.9675,44.8895,44.8895,28741.0
2024-05-28 12:20:00,46.02,46.05,45.91,45.92,25656.0,44.87,44.8992,44.7627,44.7725,25656.0
2024-05-28 12:30:00,45.93,45.99,45.92,45.99,21005.0,44.7822,44.8407,44.7725,44.8407,21005.0
2024-05-28 12:40:00,45.99,46.01,45.95,45.96,19833.0,44.8407,44.8602,44.8017,44.8115,19833.0
2024-05-28 12:50:00,45.96,45.96,45.88,45.91,28647.0,44.8115,44.8115,44.7335,44.7627,28647.0
2024-05-28 13:00:00,45.91,45.93,45.77,45.81,24665.0,44.7627,44.7822,44.6262,44.6652,24665.0
2024-05-28 13:10:00,45.79,45.84,45.71,45.76,26752.0,44.6457,44.6945,44.5677,44.6165,26752.0
2024-05-28 13:20:00,45.77,45.85,45.75,45.84,19159.0,44.6262,44.7042,44.6067,44.6945,19159.0
2024-05-28 13:30:00,45.84,45.94,45.82,45.92,23389.0,44.6945,44.792,44.675,44.7725,23389.0
2024-05-28 13:40:00,45.91,45.91,45.79,45.79,23520.0,44.7627,44.7627,44.6457,44.6457,23520.0
2024-05-28 13:50:00,45.78,45.79,45.71,45.79,25301.0,44.636,44.6457,44.5677,44.6457,25301.0
2024-05-28 14:00:00,45.78,45.83,45.72,45.81,21366.0,44.636,44.6847,44.5775,44.6652,21366.0
2024-05-28 14:10:00,45.81,45.86,45.79,45.8,18869.0,44.6652,44.714,44.6457,44.6555,18869.0
2024-05-28 14:20:00,45.8,45.8,45.67,45.68,26371.0,44.6555,44.6555,44.5287,44.5385,26371.0
2024-05-28 14:30:00,45.67,45.68,45.6,45.64,21883.0,44.5287,44.5385,44.4605,44.4995,21883.0
2024-05-28 14:40:00,45.64,45.71,45.64,45.7,16625.0,44.4995,44.5677,44.4995,44.558,16625.0
2024-05-28 14:50:00,45.7,45.82,45.68,45.8,18745.0,44.558,44.675,44.5385,44.6555,18745.0
2024-05-28 15:00:00,45.8,45.87,45.79,45.84,24792.0,44.6555,44.7237,44.6457,44.6945,24792.0
2024-05-28 15:10:00,45.85,45.87,45.8,45.87,16994.0,44.7042,44.7237,44.6555,44.7237,16994.0
2024-05-28 15:20:00,45.87,45.87,45.8,45.8,40629.0,44.7237,44.7237,44.6555,44.6555,40629.0
2024-05-28 15:30:00,45.8,45.91,45.8,45.91,26341.0,44.6555,44.7627,44.6555,44.7627,26341.0
2024-05-28 15:40:00,45.91,45.99,45.9,45.94,44425.0,44.7627,44.8407,44.753,44.792,44425.0
2024-05-28 15:50:00,45.95,45.99,45.88,45.88,132404.0,44.8017,44.8407,44.7335,44.7335,132404.0
2024-05-29 09:30:00,45.37,45.69,45.26,45.45,99169.0,44.2362,44.5482,44.129,44.3142,99169.0
2024-05-29 09:40:00,45.47,45.47,45.12,45.35,35160.0,44.3337,44.3337,43.9925,44.2167,35160.0
2024-05-29 09:50:00,45.36,45.5,45.34,45.41,23719.0,44.2265,44.363,44.207,44.2752,23719.0
2024-05-29 10:00:00,45.43,45.48,45.3,45.41,14159.0,44.2947,44.3435,44.168,44.2752,14159.0
2024-05-29 10:10:00,45.39,45.39,45.27,45.27,8805.0,44.2557,44.2557,44.1387,44.1387,8805.0
2024-05-29 10:20:00,45.25,45.35,45.19,45.35,18856.0,44.1192,44.2167,44.0607,44.2167,18856.0
2024-05-29 10:30:00,45.33,45.38,45.24,45.36,57020.0,44.1972,44.246,44.1095,44.2265,57020.0
2024-05-29 10:40:00,45.37,45.39,45.17,45.24,33604.0,44.2362,44.2557,44.0412,44.1095,33604.0
2024-05-29 10:50:00,45.25,45.27,45.14,45.19,22360.0,44.1192,44.1387,44.012,44.0607,22360.0
2024-05-29 11:00:00,45.18,45.19,45.02,45.06,23484.0,44.051,44.0607,43.895,43.934,23484.0
2024-05-29 11:10:00,45.06,45.19,45.02,45.13,25593.0,43.934,44.0607,43.895,44.0022,25593.0
2024-05-29 11:20:00,45.14,45.21,45.11,45.13,27439.0,44.012,44.0802,43.9827,44.0022,27439.0
2024-05-29 11:30:00,45.13,45.15,45.07,45.13,77543.0,44.0022,44.0217,43.9437,44.0022,77543.0
2024-05-29 11:40:00,45.13,45.22,45.1,45.22,19336.0,44.0022,44.09,43.973,44.09,19336.0
2024-05-29 11:50:00,45.24,45.28,45.19,45.19,28640.0,44.1095,44.1485,44.0607,44.0607,28640.0
2024-05-29 12:00:00,45.19,45.2,45.16,45.16,9623.0,44.0607,44.0705,44.0315,44.0315,9623.0
2024-05-29 12:10:00,45.16,45.16,45.01,45.06,24593.0,44.0315,44.0315,43.8852,43.934,24593.0
2024-05-29 12:20:00,45.07,45.12,45.07,45.11,13565.0,43.9437,43.9925,43.9437,43.9827,13565.0
2024-05-29 12:30:00,45.1,45.16,45.07,45.15,8337.0,43.973,44.0315,43.9437,44.0217,8337.0
2024-05-29 12:40:00,45.15,45.15,45.08,45.11,5410.0,44.0217,44.0217,43.9535,43.9827,5410.0
2024-05-29 12:50:00,45.12,45.16,45.12,45.16,8361.0,43.9925,44.0315,43.9925,44.0315,8361.0
2024-05-29 13:00:00,45.16,45.18,45.05,45.08,29392.0,44.0315,44.051,43.9242,43.9535,29392.0
2024-05-29 13:10:00,45.08,45.09,45.04,45.06,6559.0,43.9535,43.9632,43.9145,43.934,6559.0
2024-05-29 13:20:00,45.04,45.1,45.04,45.1,10019.0,43.9145,43.973,43.9145,43.973,10019.0
2024-05-29 13:30:00,45.09,45.09,45.06,45.08,8028.0,43.9632,43.9632,43.934,43.9535,8028.0
2024-05-29 13:40:00,45.09,45.15,45.08,45.14,14425.0,43.9632,44.0217,43.9535,44.012,14425.0
2024-05-29 13:50:00,45.16,45.18,45.15,45.16,6475.0,44.0315,44.051,44.0217,44.0315,6475.0
2024-05-29 14:00:00,45.14,45.15,45.08,45.08,6500.0,44.012,44.0217,43.9535,43.9535,6500.0
2024-05-29 14:10:00,45.07,45.07,44.98,44.99,29095.0,43.9437,43.9437,43.856,43.8657,29095.0
2024-05-29 14:20:00,44.99,45.02,44.97,45.0,11162.0,43.8657,43.895,43.8462,43.8755,11162.0
2024-05-29 14:30:00,44.99,45.0,44.94,44.95,20417.0,43.8657,43.8755,43.817,43.8267,20417.0
2024-05-29 14:40:00,44.95,44.97,44.91,44.94,20177.0,43.8267,43.8462,43.7877,43.817,20177.0
2024-05-29 14:50:00,44.94,44.95,44.89,44.9,20705.0,43.817,43.8267,43.7682,43.778,20705.0
2024-05-29 15:00:00,44.89,44.94,44.89,44.94,15573.0,43.7682,43.817,43.7682,43.817,15573.0
2024-05-29 15:10:00,44.94,44.94,44.9,44.92,24795.0,43.817,43.817,43.778,43.7975,24795.0
2024-05-29 15:20:00,44.93,44.96,44.9,44.91,29777.0,43.8072,43.8365,43.778,43.7877,29777.0
2024-05-29 15:30:00,44.91,44.92,44.87,44.88,25890.0,43.7877,43.7975,43.7487,43.7585,25890.0
2024-05-29 15:40:00,44.88,44.88,44.83,44.84,38240.0,43.7585,43.7585,43.7097,43.7195,38240.0
2024-05-29 15:50:00,44.84,44.87,44.8,44.86,136401.0,43.7195,43.7487,43.6805,43.739,136401.0
2024-05-30 09:30:00,44.93,45.18,44.92,45.03,106193.0,43.8072,44.051,43.7975,43.9047,106193.0
2024-05-30 09:40:00,45.06,45.6,45.06,45.55,66327.0,43.934,44.4605,43.934,44.4117,66327.0
2024-05-30 09:50:00,45.54,45.65,45.41,45.6,70532.0,44.402,44.5092,44.2752,44.4605,70532.0
2024-05-30 10:00:00,45.63,45.66,45.5,45.59,23285.0,44.4897,44.519,44.363,44.4507,23285.0
2024-05-30 10:10:00,45.59,45.63,45.48,45.6,18758.0,44.4507,44.4897,44.3435,44.4605,18758.0
2024-05-30 10:20:00,45.62,45.64,45.5,45.55,14831.0,44.48,44.4995,44.363,44.4117,14831.0
2024-05-30 10:30:00,45.54,45.54,45.41,45.51,26637.0,44.402,44.402,44.2752,44.3727,26637.0
2024-05-30 10:40:00,45.48,45.48,45.37,45.4,14688.0,44.3435,44.3435,44.2362,44.2655,14688.0
2024-05-30 10:50:00,45.4,45.4,45.32,45.37,18968.0,44.2655,44.2655,44.1875,44.2362,18968.0
2024-05-30 11:00:00,45.34,45.39,45.28,45.29,19401.0,44.207,44.2557,44.1485,44.1582,19401.0
2024-05-30 11:10:00,45.31,45.41,45.29,45.38,14535.0,44.1777,44.2752,44.1582,44.246,14535.0
2024-05-30 11:20:00,45.36,45.42,45.32,45.39,6164.0,44.2265,44.285,44.1875,44.2557,6164.0
2024-05-30 11:30:00,45.38,45.46,45.36,45.36,6497.0,44.246,44.324,44.2265,44.2265,6497.0
2024-05-30 11:40:00,45.35,45.45,45.35,45.42,12331.0,44.2167,44.3142,44.2167,44.285,12331.0
2024-05-30 11:50:00,45.4,45.48,45.39,45.45,7363.0,44.2655,44.3435,44.2557,44.3142,7363.0
2024-05-30 12:00:00,45.45,45.49,45.41,45.43,10752.0,44.3142,44.3532,44.2752,44.2947,10752.0
2024-05-30 12:10:00,45.43,45.48,45.42,45.47,4673.0,44.2947,44.3435,44.285,44.3337,4673.0
2024-05-30 12:20:00,45.47,45.52,45.46,45.49,14318.0,44.3337,44.3825,44.324,44.3532,14318.0
2024-05-30 12:30:00,45.51,45.62,45.5,45.6,8879.0,44.3727,44.48,44.363,44.4605,8879.0
2024-05-30 12:40:00,45.59,45.62,45.57,45.59,15215.0,44.4507,44.48,44.4312,44.4507,15215.0
2024-05-30 12:50:00,45.59,45.66,45.59,45.66,8321.0,44.4507,44.519,44.4507,44.519,8321.0
2024-05-30 13:00:00,45.67,45.73,45.67,45.69,34947.0,44.5287,44.5872,44.5287,44.5482,34947.0
2024-05-30 13:10:00,45.67,45.7,45.62,45.62,11786.0,44.5287,44.558,44.48,44.48,11786.0
2024-05-30 13:20:00,45.64,45.68,45.6,45.6,5048.0,44.4995,44.5385,44.4605,44.4605,5048.0
2024-05-30 13:30:00,45.6,45.63,45.57,45.61,9288.0,44.4605,44.4897,44.4312,44.4702,9288.0
2024-05-30 13:40:00,45.61,45.61,45.58,45.58,13314.0,44.4702,44.4702,44.441,44.441,13314.0
2024-05-30 13:50:00,45.57,45.61,45.57,45.58,6118.0,44.4312,44.4702,44.4312,44.441,6118.0
2024-05-30 14:00:00,45.57,45.57,45.46,45.46,9670.0,44.4312,44.4312,44.324,44.324,9670.0
2024-05-30 14:10:00,45.45,45.48,45.4,45.41,11170.0,44.3142,44.3435,44.2655,44.2752,11170.0
2024-05-30 14:20:00,45.43,45.48,45.4,45.46,11968.0,44.2947,44.3435,44.2655,44.324,11968.0
2024-05-30 14:30:00,45.45,45.48,45.42,45.44,10478.0,44.3142,44.3435,44.285,44.3045,10478.0
2024-05-30 14:40:00,45.43,45.44,45.4,45.41,6321.0,44.2947,44.3045,44.2655,44.2752,6321.0
2024-05-30 14:50:00,45.42,45.49,45.42,45.46,10936.0,44.285,44.3532,44.285,44.324,10936.0
2024-05-30 15:00:00,45.47,45.48,45.37,45.41,19431.0,44.3337,44.3435,44.2362,44.2752,19431.0
2024-05-30 15:10:00,45.41,45.45,45.4,45.4,11001.0,44.2752,44.3142,44.2655,44.2655,11001.0
2024-05-30 15:20:00,45.4,45.4,45.33,45.35,22342.0,44.2655,44.2655,44.1972,44.2167,22342.0
2024-05-30 15:30:00,45.34,45.37,45.31,45.33,40691.0,44.207,44.2362,44.1777,44.1972,40691.0
2024-05-30 15:40:00,45.34,45.34,45.24,45.24,52875.0,44.207,44.207,44.1095,44.1095,52875.0
2024-05-30 15:50:00,45.25,45.44,45.25,45.35,244279.0,44.1192,44.3045,44.1192,44.2167,244279.0
2024-05-31 09:30:00,45.86,45.9,45.67,45.78,59130.0,44.714,44.753,44.5287,44.636,59130.0
2024-05-31 09:40:00,45.81,46.06,45.81,46.02,16901.0,44.6652,44.909,44.6652,44.87,16901.0
2024-05-31 09:50:00,46.04,46.04,45.63,45.75,32353.0,44.8895,44.8895,44.4897,44.6067,32353.0
2024-05-31 10:00:00,45.77,45.83,45.65,45.69,10941.0,44.6262,44.6847,44.5092,44.5482,10941.0
2024-05-31 10:10:00,45.67,45.67,45.38,45.46,24131.0,44.5287,44.5287,44.246,44.324,24131.0
2024-05-31 10:20:00,45.46,45.49,45.3,45.32,20039.0,44.324,44.3532,44.168,44.1875,20039.0
2024-05-31 10:30:00,45.3,45.3,45.1,45.12,29997.0,44.168,44.168,43.973,43.9925,29997.0
2024-05-31 10:40:00,45.11,45.14,44.94,45.02,38396.0,43.9827,44.012,43.817,43.895,38396.0
2024-05-31 10:50:00,45.01,45.06,44.96,45.05,19581.0,43.8852,43.934,43.8365,43.9242,19581.0
2024-05-31 11:00:00,45.02,45.03,44.9,44.98,19998.0,43.895,43.9047,43.778,43.856,19998.0
2024-05-31 11:10:00,45.01,45.01,44.85,44.86,40480.0,43.8852,43.8852,43.7292,43.739,40480.0
2024-05-31 11:20:00,44.86,44.87,44.7,44.75,35095.0,43.739,43.7487,43.583,43.6317,35095.0
2024-05-31 11:30:00,44.75,44.77,44.66,44.67,39988.0,43.6317,43.6512,43.544,43.5537,39988.0
2024-05-31 11:40:00,44.68,44.84,44.68,44.82,28009.0,43.5635,43.7195,43.5635,43.7,28009.0
2024-05-31 11:50:00,44.84,44.86,44.74,44.74,15267.0,43.7195,43.739,43.622,43.622,15267.0
2024-05-31 12:00:00,44.73,44.8,44.72,44.73,13288.0,43.6122,43.6805,43.6025,43.6122,13288.0
2024-05-31 12:10:00,44.73,44.83,44.7,44.83,13785.0,43.6122,43.7097,43.583,43.7097,13785.0
2024-05-31 12:20:00,44.81,44.81,44.68,44.72,13273.0,43.6902,43.6902,43.5635,43.6025,13273.0
2024-05-31 12:30:00,44.72,44.8,44.67,44.8,14734.0,43.6025,43.6805,43.5537,43.6805,14734.0
2024-05-31 12:40:00,44.81,44.89,44.8,44.87,5400.0,43.6902,43.7682,43.6805,43.7487,5400.0
2024-05-31 12:50:00,44.85,44.89,44.8,44.8,10099.0,43.7292,43.7682,43.6805,43.6805,10099.0
2024-05-31 13:00:00,44.81,44.93,44.81,44.93,4358.0,43.6902,43.8072,43.6902,43.8072,4358.0
2024-05-31 13:10:00,44.93,44.98,44.9,44.96,13177.0,43.8072,43.856,43.778,43.8365,13177.0
2024-05-31 13:20:00,44.94,44.94,44.81,44.83,35062.0,43.817,43.817,43.6902,43.7097,35062.0
2024-05-31 13:30:00,44.84,44.91,44.81,44.91,17541.0,43.7195,43.7877,43.6902,43.7877,17541.0
2024-05-31 13:40:00,44.9,45.0,44.88,44.97,14584.0,43.778,43.8755,43.7585,43.8462,14584.0
2024-05-31 13:50:00,44.99,45.0,44.93,44.94,5907.0,43.8657,43.8755,43.8072,43.817,5907.0
2024-05-31 14:00:00,44.92,44.94,44.86,44.87,11991.0,43.7975,43.817,43.739,43.7487,11991.0
2024-05-31 14:10:00,44.87,44.92,44.85,44.92,19907.0,43.7487,43.7975,43.7292,43.7975,19907.0
2024-05-31 14:20:00,44.91,44.98,44.91,44.97,18364.0,43.7877,43.856,43.7877,43.8462,18364.0
2024-05-31 14:30:00,44.98,45.0,44.93,44.93,19876.0,43.856,43.8755,43.8072,43.8072,19876.0
2024-05-31 14:40:00,44.92,44.96,44.82,44.83,32911.0,43.7975,43.8365,43.7,43.7097,32911.0
2024-05-31 14:50:00,44.84,44.84,44.77,44.84,23011.0,43.7195,43.7195,43.6512,43.7195,23011.0
2024-05-31 15:00:00,44.84,44.88,44.83,44.87,23555.0,43.7195,43.7585,43.7097,43.7487,23555.0
2024-05-31 15:10:00,44.87,44.92,44.85,44.88,10383.0,43.7487,43.7975,43.7292,43.7585,10383.0
2024-05-31 15:20:00,44.88,44.88,44.84,44.85,13434.0,43.7585,43.7585,43.7195,43.7292,13434.0
2024-05-31 15:30:00,44.84,44.91,44.83,44.86,12670.0,43.7195,43.7877,43.7097,43.739,12670.0
2024-05-31 15:40:00,44.85,45.04,44.85,45.04,28566.0,43.7292,43.9145,43.7292,43.9145,28566.0
2024-05-31 15:50:00,45.06,45.27,45.04,45.15,220684.0,43.934,44.1387,43.9145,44.0217,220684.0
2024-06-03 09:30:00,45.18,45.36,44.92,44.92,118367.0,44.051,44.2265,43.7975,43.7975,118367.0
2024-06-03 09:40:00,44.92,45.05,44.84,44.95,21830.0,43.7975,43.9242,43.7195,43.8267,21830.0
2024-06-03 09:50:00,44.94,45.11,44.74,44.84,70879.0,43.817,43.9827,43.622,43.7195,70879.0
2024-06-03 10:00:00,44.86,45.22,44.86,44.94,36852.0,43.739,44.09,43.739,43.817,36852.0
2024-06-03 10:10:00,44.95,45.11,44.95,45.07,32885.0,43.8267,43.9827,43.8267,43.9437,32885.0
2024-06-03 10:20:00,45.09,45.1,44.91,45.01,17926.0,43.9632,43.973,43.7877,43.8852,17926.0
2024-06-03 10:30:00,45.02,45.08,44.85,45.08,25526.0,43.895,43.9535,43.7292,43.9535,25526.0
2024-06-03 10:40:00,45.07,45.29,45.03,45.09,77537.0,43.9437,44.1582,43.9047,43.9632,77537.0
2024-06-03 10:50:00,45.11,45.16,44.99,45.07,49639.0,43.9827,44.0315,43.8657,43.9437,49639.0
2024-06-03 11:00:00,45.04,45.1,44.91,45.05,36164.0,43.9145,43.973,43.7877,43.9242,36164.0
2024-06-03 11:10:00,45.05,45.27,45.01,45.22,15156.0,43.9242,44.1387,43.8852,44.09,15156.0
2024-06-03 11:20:00,45.23,45.31,45.18,45.24,13135.0,44.0997,44.1777,44.051,44.1095,13135.0
2024-06-03 11:30:00,45.25,45.25,45.07,45.17,17572.0,44.1192,44.1192,43.9437,44.0412,17572.0
2024-06-03 11:40:00,45.17,45.21,45.04,45.04,12492.0,44.0412,44.0802,43.9145,43.9145,12492.0
2024-06-03 11:50:00,45.03,45.09,45.03,45.04,21466.0,43.9047,43.9632,43.9047,43.9145,21466.0
2024-06-03 12:00:00,45.06,45.1,44.96,44.98,20260.0,43.934,43.973,43.8365,43.856,20260.0
2024-06-03 12:10:00,45.03,45.07,44.83,44.83,16728.0,43.9047,43.9437,43.7097,43.7097,16728.0
2024-06-03 12:20:00,44.81,44.85,44.77,44.85,24579.0,43.6902,43.7292,43.6512,43.7292,24579.0
2024-06-03 12:30:00,44.85,44.87,44.75,44.86,16402.0,43.7292,43.7487,43.6317,43.739,16402.0
2024-06-03 12:40:00,44.85,44.95,44.85,44.91,34073.0,43.7292,43.8267,43.7292,43.7877,34073.0
2024-06-03 12:50:00,44.91,44.92,44.81,44.9,22695.0,43.7877,43.7975,43.6902,43.778,22695.0
2024-06-03 13:00:00,44.91,45.05,44.88,45.0,11978.0,43.7877,43.9242,43.7585,43.8755,11978.0
2024-06-03 13:10:00,45.0,45.0,44.85,44.92,9639.0,43.8755,43.8755,43.7292,43.7975,9639.0
2024-06-03 13:20:00,44.91,44.93,44.87,44.92,19584.0,43.7877,43.8072,43.7487,43.7975,19584.0
2024-06-03 13:30:00,44.92,44.98,44.88,44.97,7100.0,43.7975,43.856,43.7585,43.8462,7100.0
2024-06-03 13:40:00,44.96,44.98,44.91,44.95,10176.0,43.8365,43.856,43.7877,43.8267,10176.0
2024-06-03 13:50:00,44.94,44.96,44.88,44.93,23433.0,43.817,43.8365,43.7585,43.8072,23433.0
2024-06-03 14:00:00,44.97,45.13,44.96,45.12,11729.0,43.8462,44.0022,43.8365,43.9925,11729.0
2024-06-03 14:10:00,45.09,45.09,44.98,45.02,3327.0,43.9632,43.9632,43.856,43.895,3327.0
2024-06-03 14:20:00,45.02,45.07,45.0,45.04,9433.0,43.895,43.9437,43.8755,43.9145,9433.0
2024-06-03 14:30:00,45.05,45.06,44.97,44.99,3300.0,43.9242,43.934,43.8462,43.8657,3300.0
2024-06-03 14:40:00,45.0,45.02,44.94,44.99,12466.0,43.8755,43.895,43.817,43.8657,12466.0
2024-06-03 14:50:00,45.0,45.0,44.91,44.94,11111.0,43.8755,43.8755,43.7877,43.817,11111.0
2024-06-03 15:00:00,44.97,44.97,44.89,44.91,9843.0,43.8462,43.8462,43.7682,43.7877,9843.0
2024-06-03 15:10:00,44.9,44.96,44.9,44.92,11673.0,43.778,43.8365,43.778,43.7975,11673.0
2024-06-03 15:20:00,44.92,44.99,44.92,44.94,27063.0,43.7975,43.8657,43.7975,43.817,27063.0
2024-06-03 15:30:00,44.95,44.99,44.92,44.95,15379.0,43.8267,43.8657,43.7975,43.8267,15379.0
2024-06-03 15:40:00,44.95,45.02,44.95,45.0,16932.0,43.8267,43.895,43.8267,43.8755,16932.0
2024-06-03 15:50:00,45.0,45.08,44.99,45.08,98872.0,43.8755,43.9535,43.8657,43.9535,98872.0
2024-06-04 09:30:00,44.33,44.33,43.44,43.44,166482.0,43.2222,43.2222,42.3544,42.3544,166482.0
2024-06-04 09:40:00,43.44,43.45,43.16,43.21,80390.0,42.3544,42.3642,42.0814,42.1302,80390.0
2024-06-04 09:50:00,43.23,43.26,43.0,43.11,67714.0,42.1497,42.1789,41.9254,42.0327,67714.0
2024-06-04 10:00:00,43.13,43.46,43.13,43.24,78365.0,42.0522,42.3739,42.0522,42.1594,78365.0
2024-06-04 10:10:00,43.22,43.42,43.21,43.35,43727.0,42.1399,42.3349,42.1302,42.2667,43727.0
2024-06-04 10:20:00,43.35,43.48,43.22,43.39,21808.0,42.2667,42.3934,42.1399,42.3057,21808.0
2024-06-04 10:30:00,43.39,43.45,43.15,43.29,19873.0,42.3057,42.3642,42.0717,42.2082,19873.0
2024-06-04 10:40:00,43.27,43.33,43.18,43.2,19908.0,42.1887,42.2472,42.1009,42.1204,19908.0
2024-06-04 10:50:00,43.22,43.29,43.19,43.19,24968.0,42.1399,42.2082,42.1107,42.1107,24968.0
2024-06-04 11:00:00,43.22,43.3,43.17,43.22,26155.0,42.1399,42.2179,42.0912,42.1399,26155.0
2024-06-04 11:10:00,43.23,43.38,43.21,43.36,22266.0,42.1497,42.2959,42.1302,42.2764,22266.0
2024-06-04 11:20:00,43.36,43.44,43.29,43.33,22496.0,42.2764,42.3544,42.2082,42.2472,22496.0
2024-06-04 11:30:00,43.33,43.37,43.23,43.35,20644.0,42.2472,42.2862,42.1497,42.2667,20644.0
2024-06-04 11:40:00,43.35,43.44,43.29,43.36,16912.0,42.2667,42.3544,42.2082,42.2764,16912.0
2024-06-04 11:50:00,43.37,43.37,43.3,43.33,21906.0,42.2862,42.2862,42.2179,42.2472,21906.0
2024-06-04 12:00:00,43.34,43.36,43.19,43.24,14837.0,42.2569,42.2764,42.1107,42.1594,14837.0
2024-06-04 12:10:00,43.23,43.24,43.09,43.1,16074.0,42.1497,42.1594,42.0132,42.0229,16074.0
2024-06-04 12:20:00,43.1,43.1,43.01,43.08,22237.0,42.0229,42.0229,41.9352,42.0034,22237.0
2024-06-04 12:30:00,43.08,43.09,43.01,43.09,15535.0,42.0034,42.0132,41.9352,42.0132,15535.0
2024-06-04 12:40:00,43.08,43.19,43.03,43.18,26643.0,42.0034,42.1107,41.9547,42.1009,26643.0
2024-06-04 12:50:00,43.16,43.16,43.05,43.1,11277.0,42.0814,42.0814,41.9742,42.0229,11277.0
2024-06-04 13:00:00,43.09,43.12,42.98,42.98,17935.0,42.0132,42.0424,41.9059,41.9059,17935.0
2024-06-04 13:10:00,43.0,43.12,43.0,43.11,11297.0,41.9254,42.0424,41.9254,42.0327,11297.0
2024-06-04 13:20:00,43.1,43.19,43.09,43.18,9170.0,42.0229,42.1107,42.0132,42.1009,9170.0
2024-06-04 13:30:00,43.19,43.27,43.19,43.26,19316.0,42.1107,42.1887,42.1107,42.1789,19316.0
2024-06-04 13:40:00,43.24,43.25,43.16,43.16,15384.0,42.1594,42.1692,42.0814,42.0814,15384.0
2024-06-04 13:50:00,43.2,43.2,43.1,43.12,18842.0,42.1204,42.1204,42.0229,42.0424,18842.0
2024-06-04 14:00:00,43.11,43.2,43.11,43.17,23447.0,42.0327,42.1204,42.0327,42.0912,23447.0
2024-06-04 14:10:00,43.17,43.29,43.14,43.25,30488.0,42.0912,42.2082,42.0619,42.1692,30488.0
2024-06-04 14:20:00,43.27,43.33,43.24,43.27,23589.0,42.1887,42.2472,42.1594,42.1887,23589.0
2024-06-04 14:30:00,43.27,43.27,43.2,43.21,24885.0,42.1887,42.1887,42.1204,42.1302,24885.0
2024-06-04 14:40:00,43.2,43.25,43.17,43.24,32988.0,42.1204,42.1692,42.0912,42.1594,32988.0
2024-06-04 14:50:00,43.25,43.28,43.22,43.24,26536.0,42.1692,42.1984,42.1399,42.1594,26536.0
2024-06-04 15:00:00,43.23,43.24,43.1,43.15,34321.0,42.1497,42.1594,42.0229,42.0717,34321.0
2024-06-04 15:10:00,43.16,43.23,43.13,43.13,99776.0,42.0814,42.1497,42.0522,42.0522,99776.0
2024-06-04 15:20:00,43.13,43.2,43.13,43.19,55637.0,42.0522,42.1204,42.0522,42.1107,55637.0
2024-06-04 15:30:00,43.18,43.22,43.15,43.19,63266.0,42.1009,42.1399,42.0717,42.1107,63266.0
2024-06-04 15:40:00,43.2,43.27,43.19,43.2,79670.0,42.1204,42.1887,42.1107,42.1204,79670.0
2024-06-04 15:50:00,43.2,43.3,43.2,43.27,170318.0,42.1204,42.2179,42.1204,42.1887,170318.0
2024-06-05 09:30:00,43.53,43.63,43.26,43.38,107799.0,42.4422,42.5397,42.1789,42.2959,107799.0
2024-06-05 09:40:00,43.38,43.54,43.31,43.37,40319.0,42.2959,42.4519,42.2277,42.2862,40319.0
2024-06-05 09:50:00,43.37,43.6,43.32,43.6,23594.0,42.2862,42.5104,42.2374,42.5104,23594.0
2024-06-05 10:00:00,43.57,43.57,43.13,43.16,77959.0,42.4812,42.4812,42.0522,42.0814,77959.0
2024-06-05 10:10:00,43.2,43.32,43.11,43.32,19214.0,42.1204,42.2374,42.0327,42.2374,19214.0
2024-06-05 10:20:00,43.36,43.63,43.35,43.61,12873.0,42.2764,42.5397,42.2667,42.5202,12873.0
2024-06-05 10:30:00,43.63,43.76,43.59,43.76,12598.0,42.5397,42.6665,42.5007,42.6665,12598.0
2024-06-05 10:40:00,43.77,43.78,43.56,43.56,29227.0,42.6762,42.686,42.4714,42.4714,29227.0
2024-06-05 10:50:00,43.58,43.66,43.51,43.63,16152.0,42.4909,42.569,42.4227,42.5397,16152.0
2024-06-05 11:00:00,43.67,43.72,43.58,43.64,17698.0,42.5787,42.6275,42.4909,42.5495,17698.0
2024-06-05 11:10:00,43.64,43.8,43.64,43.77,8535.0,42.5495,42.7055,42.5495,42.6762,8535.0
2024-06-05 11:20:00,43.77,43.83,43.74,43.81,21084.0,42.6762,42.7347,42.647,42.7152,21084.0
2024-06-05 11:30:00,43.82,43.92,43.8,43.88,33589.0,42.725,42.8225,42.7055,42.7835,33589.0
2024-06-05 11:40:00,43.87,43.97,43.87,43.93,13153.0,42.7737,42.8712,42.7737,42.8322,13153.0
2024-06-05 11:50:00,43.95,43.98,43.82,43.85,14318.0,42.8517,42.881,42.725,42.7542,14318.0
2024-06-05 12:00:00,43.85,43.93,43.84,43.88,13333.0,42.7542,42.8322,42.7445,42.7835,13333.0
2024-06-05 12:10:00,43.88,44.06,43.85,44.04,18487.0,42.7835,42.959,42.7542,42.9395,18487.0
2024-06-05 12:20:00,44.01,44.01,43.9,43.9,7760.0,42.9102,42.9102,42.803,42.803,7760.0
2024-06-05 12:30:00,43.92,43.95,43.9,43.94,9014.0,42.8225,42.8517,42.803,42.842,9014.0
2024-06-05 12:40:00,43.97,43.97,43.89,43.89,6926.0,42.8712,42.8712,42.7932,42.7932,6926.0
2024-06-05 12:50:00,43.87,43.89,43.84,43.86,8897.0,42.7737,42.7932,42.7445,42.764,8897.0
2024-06-05 13:00:00,43.87,43.9,43.85,43.88,8093.0,42.7737,42.803,42.7542,42.7835,8093.0
2024-06-05 13:10:00,43.89,43.92,43.88,43.89,11478.0,42.7932,42.8225,42.7835,42.7932,11478.0
2024-06-05 13:20:00,43.89,43.9,43.83,43.9,15596.0,42.7932,42.803,42.7347,42.803,15596.0
2024-06-05 13:30:00,43.89,43.92,43.88,43.9,13012.0,42.7932,42.8225,42.7835,42.803,13012.0
2024-06-05 13:40:00,43.91,43.96,43.85,43.96,29518.0,42.8127,42.8615,42.7542,42.8615,29518.0
2024-06-05 13:50:00,43.98,44.04,43.98,44.03,9141.0,42.881,42.9395,42.881,42.9297,9141.0
2024-06-05 14:00:00,44.03,44.04,43.99,43.99,6288.0,42.9297,42.9395,42.8907,42.8907,6288.0
2024-06-05 14:10:00,43.99,44.01,43.96,43.99,8802.0,42.8907,42.9102,42.8615,42.8907,8802.0
2024-06-05 14:20:00,44.0,44.09,44.0,44.08,16941.0,42.9005,42.9882,42.9005,42.9785,16941.0
2024-06-05 14:30:00,44.09,44.18,44.09,44.13,26308.0,42.9882,43.076,42.9882,43.0272,26308.0
2024-06-05 14:40:00,44.13,44.14,44.05,44.05,9714.0,43.0272,43.037,42.9492,42.9492,9714.0
2024-06-05 14:50:00,44.04,44.09,44.03,44.08,7310.0,42.9395,42.9882,42.9297,42.9785,7310.0
2024-06-05 15:00:00,44.07,44.09,44.06,44.07,7843.0,42.9687,42.9882,42.959,42.9687,7843.0
2024-06-05 15:10:00,44.07,44.11,44.06,44.06,14066.0,42.9687,43.0077,42.959,42.959,14066.0
2024-06-05 15:20:00,44.06,44.06,44.02,44.02,13331.0,42.959,42.959,42.92,42.92,13331.0
2024-06-05 15:30:00,44.02,44.05,43.95,43.98,43776.0,42.92,42.9492,42.8517,42.881,43776.0
2024-06-05 15:40:00,43.98,44.01,43.98,43.99,12950.0,42.881,42.9102,42.881,42.8907,12950.0
2024-06-05 15:50:00,44.0,44.12,44.0,44.07,103718.0,42.9005,43.0175,42.9005,42.9687,103718.0
2024-06-06 09:30:00,44.27,44.41,44.14,44.39,61049.0,43.1637,43.3002,43.037,43.2807,61049.0
2024-06-06 09:40:00,44.4,44.58,44.37,44.44,18210.0,43.2905,43.466,43.2612,43.3295,18210.0
2024-06-06 09:50:00,44.43,44.54,44.32,44.33,18034.0,43.3197,43.427,43.2125,43.2222,18034.0
2024-06-06 10:00:00,44.33,44.41,44.21,44.41,12034.0,43.2222,43.3002,43.1052,43.3002,12034.0
2024-06-06 10:10:00,44.41,44.44,44.26,44.35,30641.0,43.3002,43.3295,43.154,43.2417,30641.0
2024-06-06 10:20:00,44.37,44.47,44.34,44.37,6758.0,43.2612,43.3587,43.232,43.2612,6758.0
2024-06-06 10:30:00,44.34,44.46,44.32,44.46,7956.0,43.232,43.349,43.2125,43.349,7956.0
2024-06-06 10:40:00,44.43,44.55,44.4,44.53,8193.0,43.3197,43.4367,43.2905,43.4172,8193.0
2024-06-06 10:50:00,44.51,44.51,44.42,44.43,4611.0,43.3977,43.3977,43.31,43.3197,4611.0
2024-06-06 11:00:00,44.44,44.61,44.44,44.61,5575.0,43.3295,43.4952,43.3295,43.4952,5575.0
2024-06-06 11:10:00,44.64,44.93,44.64,44.88,17539.0,43.5245,43.8072,43.5245,43.7585,17539.0
2024-06-06 11:20:00,44.89,45.2,44.89,45.2,45154.0,43.7682,44.0705,43.7682,44.0705,45154.0
2024-06-06 11:30:00,45.24,45.36,45.19,45.32,21180.0,44.1095,44.2265,44.0607,44.1875,21180.0
2024-06-06 11:40:00,45.31,45.48,45.31,45.43,20899.0,44.1777,44.3435,44.1777,44.2947,20899.0
2024-06-06 11:50:00,45.44,45.44,45.29,45.3,18375.0,44.3045,44.3045,44.1582,44.168,18375.0
2024-06-06 12:00:00,45.31,45.32,45.17,45.17,27123.0,44.1777,44.1875,44.0412,44.0412,27123.0
2024-06-06 12:10:00,45.18,45.28,45.14,45.17,13157.0,44.051,44.1485,44.012,44.0412,13157.0
2024-06-06 12:20:00,45.16,45.22,45.09,45.22,11864.0,44.0315,44.09,43.9632,44.09,11864.0
2024-06-06 12:30:00,45.25,45.27,45.19,45.19,7652.0,44.1192,44.1387,44.0607,44.0607,7652.0
2024-06-06 12:40:00,45.19,45.26,45.17,45.19,8807.0,44.0607,44.129,44.0412,44.0607,8807.0
2024-06-06 12:50:00,45.2,45.24,45.17,45.19,10309.0,44.0705,44.1095,44.0412,44.0607,10309.0
2024-06-06 13:00:00,45.2,45.24,45.19,45.2,4451.0,44.0705,44.1095,44.0607,44.0705,4451.0
2024-06-06 13:10:00,45.22,45.3,45.21,45.3,3300.0,44.09,44.168,44.0802,44.168,3300.0
2024-06-06 13:20:00,45.31,45.31,45.21,45.22,6428.0,44.1777,44.1777,44.0802,44.09,6428.0
2024-06-06 13:30:00,45.23,45.28,45.22,45.26,17914.0,44.0997,44.1485,44.09,44.129,17914.0
2024-06-06 13:40:00,45.26,45.29,45.23,45.25,20588.0,44.129,44.1582,44.0997,44.1192,20588.0
2024-06-06 13:50:00,45.25,45.33,45.24,45.33,30005.0,44.1192,44.1972,44.1095,44.1972,30005.0
2024-06-06 14:00:00,45.33,45.33,45.1,45.11,30076.0,44.1972,44.1972,43.973,43.9827,30076.0
2024-06-06 14:10:00,45.11,45.32,45.11,45.32,29203.0,43.9827,44.1875,43.9827,44.1875,29203.0
2024-06-06 14:20:00,45.33,45.39,45.33,45.37,23917.0,44.1972,44.2557,44.1972,44.2362,23917.0
2024-06-06 14:30:00,45.37,45.41,45.36,45.39,29652.0,44.2362,44.2752,44.2265,44.2557,29652.0
2024-06-06 14:40:00,45.4,45.5,45.4,45.48,20083.0,44.2655,44.363,44.2655,44.3435,20083.0
2024-06-06 14:50:00,45.48,45.5,45.44,45.44,23052.0,44.3435,44.363,44.3045,44.3045,23052.0
2024-06-06 15:00:00,45.44,45.46,45.42,45.44,26085.0,44.3045,44.324,44.285,44.3045,26085.0
2024-06-06 15:10:00,45.44,45.47,45.41,45.45,31357.0,44.3045,44.3337,44.2752,44.3142,31357.0
2024-06-06 15:20:00,45.44,45.45,45.4,45.42,31823.0,44.3045,44.3142,44.2655,44.285,31823.0
2024-06-06 15:30:00,45.42,45.42,45.32,45.32,43023.0,44.285,44.285,44.1875,44.1875,43023.0
2024-06-06 15:40:00,45.32,45.35,45.28,45.28,53142.0,44.1875,44.2167,44.1485,44.1485,53142.0
2024-06-06 15:50:00,45.28,45.38,45.24,45.35,142354.0,44.1485,44.246,44.1095,44.2167,142354.0
2024-06-07 09:30:00,43.68,43.77,43.05,43.2,149856.0,42.5885,42.6762,41.9742,42.1204,149856.0
2024-06-07 09:40:00,43.18,43.28,42.94,42.99,77558.0,42.1009,42.1984,41.8669,41.9157,77558.0
2024-06-07 09:50:00,43.03,43.08,42.84,43.0,64319.0,41.9547,42.0034,41.7694,41.9254,64319.0
2024-06-07 10:00:00,43.01,43.12,42.88,43.09,42158.0,41.9352,42.0424,41.8084,42.0132,42158.0
2024-06-07 10:10:00,43.07,43.1,42.91,43.1,31808.0,41.9937,42.0229,41.8377,42.0229,31808.0
2024-06-07 10:20:00,43.09,43.17,42.99,43.05,29402.0,42.0132,42.0912,41.9157,41.9742,29402.0
2024-06-07 10:30:00,43.05,43.11,42.94,43.07,22971.0,41.9742,42.0327,41.8669,41.9937,22971.0
2024-06-07 10:40:00,43.08,43.13,42.9,42.9,25690.0,42.0034,42.0522,41.8279,41.8279,25690.0
2024-06-07 10:50:00,42.89,42.9,42.61,42.7,59964.0,41.8182,41.8279,41.5452,41.6329,59964.0
2024-06-07 11:00:00,42.7,42.7,42.48,42.58,128024.0,41.6329,41.6329,41.4184,41.5159,128024.0
2024-06-07 11:10:00,42.58,42.7,42.55,42.57,29656.0,41.5159,41.6329,41.4867,41.5062,29656.0
2024-06-07 11:20:00,42.57,42.58,42.42,42.44,63442.0,41.5062,41.5159,41.3599,41.3794,63442.0
2024-06-07 11:30:00,42.44,42.44,42.33,42.37,40000.0,41.3794,41.3794,41.2722,41.3112,40000.0
2024-06-07 11:40:00,42.37,42.38,42.29,42.35,28688.0,41.3112,41.3209,41.2332,41.2917,28688.0
2024-06-07 11:50:00,42.34,42.36,42.2,42.22,28054.0,41.2819,41.3014,41.1454,41.1649,28054.0
2024-06-07 12:00:00,42.22,42.28,42.17,42.28,42237.0,41.1649,41.2234,41.1162,41.2234,42237.0
2024-06-07 12:10:00,42.29,42.37,42.29,42.35,30248.0,41.2332,41.3112,41.2332,41.2917,30248.0
2024-06-07 12:20:00,42.35,42.43,42.34,42.42,19358.0,41.2917,41.3697,41.2819,41.3599,19358.0
2024-06-07 12:30:00,42.43,42.45,42.27,42.3,24377.0,41.3697,41.3892,41.2137,41.2429,24377.0
2024-06-07 12:40:00,42.3,42.38,42.3,42.35,30393.0,41.2429,41.3209,41.2429,41.2917,30393.0
2024-06-07 12:50:00,42.34,42.37,42.27,42.31,17608.0,41.2819,41.3112,41.2137,41.2527,17608.0
2024-06-07 13:00:00,42.32,42.32,42.21,42.23,17635.0,41.2624,41.2624,41.1552,41.1747,17635.0
2024-06-07 13:10:00,42.23,42.3,42.23,42.29,18352.0,41.1747,41.2429,41.1747,41.2332,18352.0
2024-06-07 13:20:00,42.27,42.27,42.13,42.15,24689.0,41.2137,41.2137,41.0772,41.0967,24689.0
2024-06-07 13:30:00,42.15,42.16,42.1,42.11,27226.0,41.0967,41.1064,41.0479,41.0577,27226.0
2024-06-07 13:40:00,42.12,42.12,42.0,42.06,25277.0,41.0674,41.0674,40.9504,41.0089,25277.0
2024-06-07 13:50:00,42.05,42.05,41.93,41.93,23342.0,40.9992,40.9992,40.8822,40.8822,23342.0
2024-06-07 14:00:00,41.94,42.0,41.92,41.94,24624.0,40.8919,40.9504,40.8724,40.8919,24624.0
2024-06-07 14:10:00,41.94,42.01,41.89,42.01,26216.0,40.8919,40.9602,40.8432,40.9602,26216.0
2024-06-07 14:20:00,42.0,42.13,42.0,42.1,30136.0,40.9504,41.0772,40.9504,41.0479,30136.0
2024-06-07 14:30:00,42.09,42.11,42.03,42.03,36853.0,41.0382,41.0577,40.9797,40.9797,36853.0
2024-06-07 14:40:00,42.06,42.11,42.02,42.02,24238.0,41.0089,41.0577,40.9699,40.9699,24238.0
2024-06-07 14:50:00,42.02,42.11,42.02,42.07,31571.0,40.9699,41.0577,40.9699,41.0187,31571.0
2024-06-07 15:00:00,42.06,42.06,42.0,42.0,35314.0,41.0089,41.0089,40.9504,40.9504,35314.0
2024-06-07 15:10:00,41.99,42.0,41.91,41.97,31560.0,40.9407,40.9504,40.8627,40.9212,31560.0
2024-06-07 15:20:00,41.97,42.04,41.93,42.03,41664.0,40.9212,40.9894,40.8822,40.9797,41664.0
2024-06-07 15:30:00,42.04,42.07,41.99,42.02,44430.0,40.9894,41.0187,40.9407,40.9699,44430.0
2024-06-07 15:40:00,42.02,42.09,41.98,41.98,72109.0,40.9699,41.0382,40.9309,40.9309,72109.0
2024-06-07 15:50:00,41.99,42.09,41.96,42.0,243261.0,40.9407,41.0382,40.9114,40.9504,243261.0
2024-06-10 09:30:00,42.22,42.22,41.73,42.02,128427.0,41.1649,41.1649,40.6872,40.9699,128427.0
2024-06-10 09:40:00,42.02,42.04,41.75,41.89,47761.0,40.9699,40.9894,40.7067,40.8432,47761.0
2024-06-10 09:50:00,41.91,42.02,41.83,41.96,31211.0,40.8627,40.9699,40.7847,40.9114,31211.0
2024-06-10 10:00:00,41.97,41.97,41.83,41.91,18013.0,40.9212,40.9212,40.7847,40.8627,18013.0
2024-06-10 10:10:00,41.93,42.14,41.87,42.13,28885.0,40.8822,41.0869,40.8237,41.0772,28885.0
2024-06-10 10:20:00,42.14,42.18,42.09,42.13,17298.0,41.0869,41.1259,41.0382,41.0772,17298.0
2024-06-10 10:30:00,42.12,42.24,42.05,42.24,24822.0,41.0674,41.1844,40.9992,41.1844,24822.0
2024-06-10 10:40:00,42.25,42.34,42.22,42.25,22336.0,41.1942,41.2819,41.1649,41.1942,22336.0
2024-06-10 10:50:00,42.24,42.29,42.17,42.17,27697.0,41.1844,41.2332,41.1162,41.1162,27697.0
2024-06-10 11:00:00,42.21,42.25,42.18,42.18,10161.0,41.1552,41.1942,41.1259,41.1259,10161.0
2024-06-10 11:10:00,42.17,42.3,42.17,42.29,19972.0,41.1162,41.2429,41.1162,41.2332,19972.0
2024-06-10 11:20:00,42.3,42.3,42.22,42.23,7479.0,41.2429,41.2429,41.1649,41.1747,7479.0
2024-06-10 11:30:00,42.24,42.3,42.24,42.29,7905.0,41.1844,41.2429,41.1844,41.2332,7905.0
2024-06-10 11:40:00,42.3,42.36,42.27,42.33,25499.0,41.2429,41.3014,41.2137,41.2722,25499.0
2024-06-10 11:50:00,42.33,42.35,42.31,42.35,8843.0,41.2722,41.2917,41.2527,41.2917,8843.0
2024-06-10 12:00:00,42.35,42.5,42.35,42.46,20046.0,41.2917,41.4379,41.2917,41.3989,20046.0
2024-06-10 12:10:00,42.46,42.48,42.41,42.46,27525.0,41.3989,41.4184,41.3502,41.3989,27525.0
2024-06-10 12:20:00,42.46,42.48,42.45,42.47,11663.0,41.3989,41.4184,41.3892,41.4087,11663.0
2024-06-10 12:30:00,42.47,42.55,42.47,42.52,17081.0,41.4087,41.4867,41.4087,41.4574,17081.0
2024-06-10 12:40:00,42.53,42.54,42.47,42.48,10486.0,41.4672,41.4769,41.4087,41.4184,10486.0
2024-06-10 12:50:00,42.47,42.52,42.47,42.5,5450.0,41.4087,41.4574,41.4087,41.4379,5450.0
2024-06-10 13:00:00,42.49,42.54,42.46,42.49,14486.0,41.4282,41.4769,41.3989,41.4282,14486.0
2024-06-10 13:10:00,42.49,42.51,42.45,42.48,8461.0,41.4282,41.4477,41.3892,41.4184,8461.0
2024-06-10 13:20:00,42.48,42.48,42.31,42.31,8322.0,41.4184,41.4184,41.2527,41.2527,8322.0
2024-06-10 13:30:00,42.31,42.43,42.29,42.41,10819.0,41.2527,41.3697,41.2332,41.3502,10819.0
2024-06-10 13:40:00,42.42,42.51,42.42,42.51,5046.0,41.3599,41.4477,41.3599,41.4477,5046.0
2024-06-10 13:50:00,42.53,42.53,42.44,42.44,4442.0,41.4672,41.4672,41.3794,41.3794,4442.0
2024-06-10 14:00:00,42.44,42.46,42.41,42.45,13670.0,41.3794,41.3989,41.3502,41.3892,13670.0
2024-06-10 14:10:00,42.44,42.47,42.42,42.43,15575.0,41.3794,41.4087,41.3599,41.3697,15575.0
2024-06-10 14:20:00,42.42,42.5,42.42,42.49,7262.0,41.3599,41.4379,41.3599,41.4282,7262.0
2024-06-10 14:30:00,42.49,42.51,42.48,42.5,8170.0,41.4282,41.4477,41.4184,41.4379,8170.0
2024-06-10 14:40:00,42.51,42.58,42.49,42.49,10582.0,41.4477,41.5159,41.4282,41.4282,10582.0
2024-06-10 14:50:00,42.49,42.49,42.4,42.4,8219.0,41.4282,41.4282,41.3404,41.3404,8219.0
2024-06-10 15:00:00,42.43,42.51,42.43,42.49,7980.0,41.3697,41.4477,41.3697,41.4282,7980.0
2024-06-10 15:10:00,42.5,42.55,42.5,42.55,5759.0,41.4379,41.4867,41.4379,41.4867,5759.0
2024-06-10 15:20:00,42.56,42.57,42.51,42.51,6705.0,41.4964,41.5062,41.4477,41.4477,6705.0
2024-06-10 15:30:00,42.5,42.52,42.48,42.5,8303.0,41.4379,41.4574,41.4184,41.4379,8303.0
2024-06-10 15:40:00,42.49,42.52,42.47,42.48,18903.0,41.4282,41.4574,41.4087,41.4184,18903.0
2024-06-10 15:50:00,42.48,42.58,42.48,42.56,127343.0,41.4184,41.5159,41.4184,41.4964,127343.0
2024-06-11 09:30:00,42.15,42.17,41.82,41.87,60874.0,41.0967,41.1162,40.7749,40.8237,60874.0
2024-06-11 09:40:00,41.84,42.12,41.81,41.91,23224.0,40.7944,41.0674,40.7652,40.8627,23224.0
2024-06-11 09:50:00,41.9,42.03,41.9,41.96,13156.0,40.8529,40.9797,40.8529,40.9114,13156.0
2024-06-11 10:00:00,41.96,42.07,41.91,42.07,18263.0,40.9114,41.0187,40.8627,41.0187,18263.0
2024-06-11 10:10:00,42.06,42.1,41.89,41.96,23766.0,41.0089,41.0479,40.8432,40.9114,23766.0
2024-06-11 10:20:00,41.98,42.01,41.92,42.0,9626.0,40.9309,40.9602,40.8724,40.9504,9626.0
2024-06-11 10:30:00,42.0,42.06,41.97,42.05,11462.0,40.9504,41.0089,40.9212,40.9992,11462.0
2024-06-11 10:40:00,42.06,42.19,42.06,42.16,37257.0,41.0089,41.1357,41.0089,41.1064,37257.0
2024-06-11 10:50:00,42.15,42.15,42.02,42.02,11024.0,41.0967,41.0967,40.9699,40.9699,11024.0
2024-06-11 11:00:00,42.02,42.09,41.99,42.03,17644.0,40.9699,41.0382,40.9407,40.9797,17644.0
2024-06-11 11:10:00,42.0,42.0,41.93,41.99,12219.0,40.9504,40.9504,40.8822,40.9407,12219.0
2024-06-11 11:20:00,42.0,42.04,41.92,41.92,13656.0,40.9504,40.9894,40.8724,40.8724,13656.0
2024-06-11 11:30:00,41.93,42.03,41.91,42.0,9892.0,40.8822,40.9797,40.8627,40.9504,9892.0
2024-06-11 11:40:00,41.96,41.96,41.79,41.8,25263.0,40.9114,40.9114,40.7457,40.7554,25263.0
2024-06-11 11:50:00,41.78,41.82,41.75,41.76,19482.0,40.7359,40.7749,40.7067,40.7164,19482.0
2024-06-11 12:00:00,41.77,41.82,41.76,41.81,9046.0,40.7262,40.7749,40.7164,40.7652,9046.0
2024-06-11 12:10:00,41.79,41.8,41.74,41.74,9784.0,40.7457,40.7554,40.6969,40.6969,9784.0
2024-06-11 12:20:00,41.75,41.76,41.67,41.69,18248.0,40.7067,40.7164,40.6287,40.6482,18248.0
2024-06-11 12:30:00,41.68,41.74,41.67,41.74,17021.0,40.6384,40.6969,40.6287,40.6969,17021.0
2024-06-11 12:40:00,41.75,41.82,41.73,41.81,9680.0,40.7067,40.7749,40.6872,40.7652,9680.0
2024-06-11 12:50:00,41.8,41.86,41.8,41.86,8312.0,40.7554,40.8139,40.7554,40.8139,8312.0
2024-06-11 13:00:00,41.86,42.02,41.86,41.95,50078.0,40.8139,40.9699,40.8139,40.9017,50078.0
2024-06-11 13:10:00,41.94,41.94,41.87,41.88,11140.0,40.8919,40.8919,40.8237,40.8334,11140.0
2024-06-11 13:20:00,41.89,41.9,41.85,41.9,6957.0,40.8432,40.8529,40.8042,40.8529,6957.0
2024-06-11 13:30:00,41.91,41.95,41.89,41.94,10577.0,40.8627,40.9017,40.8432,40.8919,10577.0
2024-06-11 13:40:00,41.94,41.95,41.91,41.94,4672.0,40.8919,40.9017,40.8627,40.8919,4672.0
2024-06-11 13:50:00,41.94,42.04,41.94,42.02,8220.0,40.8919,40.9894,40.8919,40.9699,8220.0
2024-06-11 14:00:00,42.0,42.04,41.99,41.99,5379.0,40.9504,40.9894,40.9407,40.9407,5379.0
2024-06-11 14:10:00,41.99,42.05,41.99,42.05,13368.0,40.9407,40.9992,40.9407,40.9992,13368.0
2024-06-11 14:20:00,42.06,42.13,42.06,42.11,23888.0,41.0089,41.0772,41.0089,41.0577,23888.0
2024-06-11 14:30:00,42.13,42.17,42.12,42.12,11305.0,41.0772,41.1162,41.0674,41.0674,11305.0
2024-06-11 14:40:00,42.12,42.16,42.1,42.12,10412.0,41.0674,41.1064,41.0479,41.0674,10412.0
2024-06-11 14:50:00,42.13,42.15,42.1,42.15,10627.0,41.0772,41.0967,41.0479,41.0967,10627.0
2024-06-11 15:00:00,42.15,42.21,42.15,42.2,10524.0,41.0967,41.1552,41.0967,41.1454,10524.0
2024-06-11 15:10:00,42.21,42.22,42.15,42.15,6797.0,41.1552,41.1649,41.0967,41.0967,6797.0
2024-06-11 15:20:00,42.13,42.13,42.03,42.03,4285.0,41.0772,41.0772,40.9797,40.9797,4285.0
2024-06-11 15:30:00,42.01,42.06,42.01,42.05,18490.0,40.9602,41.0089,40.9602,40.9992,18490.0
2024-06-11 15:40:00,42.05,42.07,42.03,42.04,17707.0,40.9992,41.0187,40.9797,40.9894,17707.0
2024-06-11 15:50:00,42.04,42.18,42.04,42.16,82418.0,40.9894,41.1259,40.9894,41.1064,82418.0
2024-06-12 09:30:00,43.25,43.52,42.86,42.86,137114.0,42.1692,42.4324,41.7889,41.7889,137114.0
2024-06-12 09:40:00,42.85,42.94,42.76,42.77,21581.0,41.7792,41.8669,41.6914,41.7012,21581.0
2024-06-12 09:50:00,42.79,42.85,42.65,42.85,16544.0,41.7207,41.7792,41.5842,41.7792,16544.0
2024-06-12 10:00:00,42.85,42.85,42.57,42.67,20577.0,41.7792,41.7792,41.5062,41.6037,20577.0
2024-06-12 10:10:00,42.69,42.89,42.69,42.87,8972.0,41.6232,41.8182,41.6232,41.7987,8972.0
2024-06-12 10:20:00,42.84,42.93,42.82,42.83,7495.0,41.7694,41.8572,41.7499,41.7597,7495.0
2024-06-12 10:30:00,42.81,42.81,42.57,42.6,21134.0,41.7402,41.7402,41.5062,41.5354,21134.0
2024-06-12 10:40:00,42.61,42.7,42.61,42.65,18599.0,41.5452,41.6329,41.5452,41.5842,18599.0
2024-06-12 10:50:00,42.67,42.76,42.63,42.73,14684.0,41.6037,41.6914,41.5647,41.6622,14684.0
2024-06-12 11:00:00,42.74,42.88,42.74,42.84,19427.0,41.6719,41.8084,41.6719,41.7694,19427.0
2024-06-12 11:10:00,42.83,42.88,42.78,42.83,6809.0,41.7597,41.8084,41.7109,41.7597,6809.0
2024-06-12 11:20:00,42.85,42.91,42.81,42.89,26872.0,41.7792,41.8377,41.7402,41.8182,26872.0
2024-06-12 11:30:00,42.89,43.03,42.81,43.03,30370.0,41.8182,41.9547,41.7402,41.9547,30370.0
2024-06-12 11:40:00,43.06,43.08,42.9,42.94,23604.0,41.9839,42.0034,41.8279,41.8669,23604.0
2024-06-12 11:50:00,42.97,43.03,42.94,43.03,10503.0,41.8962,41.9547,41.8669,41.9547,10503.0
2024-06-12 12:00:00,43.02,43.03,42.95,42.97,5092.0,41.9449,41.9547,41.8767,41.8962,5092.0
2024-06-12 12:10:00,42.97,43.02,42.96,42.97,10141.0,41.8962,41.9449,41.8864,41.8962,10141.0
2024-06-12 12:20:00,42.96,42.99,42.96,42.98,7860.0,41.8864,41.9157,41.8864,41.9059,7860.0
2024-06-12 12:30:00,43.01,43.06,43.01,43.06,9411.0,41.9352,41.9839,41.9352,41.9839,9411.0
2024-06-12 12:40:00,43.05,43.12,43.03,43.09,19980.0,41.9742,42.0424,41.9547,42.0132,19980.0
2024-06-12 12:50:00,43.09,43.13,43.08,43.1,8978.0,42.0132,42.0522,42.0034,42.0229,8978.0
2024-06-12 13:00:00,43.09,43.11,42.99,43.0,7200.0,42.0132,42.0327,41.9157,41.9254,7200.0
2024-06-12 13:10:00,42.99,43.01,42.96,43.01,12911.0,41.9157,41.9352,41.8864,41.9352,12911.0
2024-06-12 13:20:00,43.02,43.04,42.99,42.99,16178.0,41.9449,41.9644,41.9157,41.9157,16178.0
2024-06-12 13:30:00,42.99,42.99,42.85,42.87,13812.0,41.9157,41.9157,41.7792,41.7987,13812.0
2024-06-12 13:40:00,42.85,42.87,42.82,42.85,13631.0,41.7792,41.7987,41.7499,41.7792,13631.0
2024-06-12 13:50:00,42.87,42.9,42.84,42.9,11107.0,41.7987,41.8279,41.7694,41.8279,11107.0
2024-06-12 14:00:00,42.89,42.89,42.25,42.52,126590.0,41.8182,41.8182,41.1942,41.4574,126590.0
2024-06-12 14:10:00,42.53,42.8,42.47,42.71,46409.0,41.4672,41.7304,41.4087,41.6427,46409.0
2024-06-12 14:20:00,42.71,42.76,42.62,42.74,19026.0,41.6427,41.6914,41.5549,41.6719,19026.0
2024-06-12 14:30:00,42.76,42.9,42.55,42.71,51125.0,41.6914,41.8279,41.4867,41.6427,51125.0
2024-06-12 14:40:00,42.76,42.78,42.38,42.4,49566.0,41.6914,41.7109,41.3209,41.3404,49566.0
2024-06-12 14:50:00,42.42,42.68,42.34,42.53,33920.0,41.3599,41.6134,41.2819,41.4672,33920.0
2024-06-12 15:00:00,42.5,42.63,42.48,42.55,11923.0,41.4379,41.5647,41.4184,41.4867,11923.0
2024-06-12 15:10:00,42.51,42.59,42.48,42.51,15827.0,41.4477,41.5257,41.4184,41.4477,15827.0
2024-06-12 15:20:00,42.5,42.51,42.09,42.15,59896.0,41.4379,41.4477,41.0382,41.0967,59896.0
2024-06-12 15:30:00,42.16,42.27,42.13,42.2,18036.0,41.1064,41.2137,41.0772,41.1454,18036.0
2024-06-12 15:40:00,42.2,42.35,42.19,42.35,46374.0,41.1454,41.2917,41.1357,41.2917,46374.0
2024-06-12 15:50:00,42.34,42.48,42.33,42.38,153582.0,41.2819,41.4184,41.2722,41.3209,153582.0
2024-06-13 09:30:00,42.21,42.64,42.16,42.48,96547.0,41.1552,41.5744,41.1064,41.4184,96547.0
2024-06-13 09:40:00,42.52,42.55,42.07,42.11,22376.0,41.4574,41.4867,41.0187,41.0577,22376.0
2024-06-13 09:50:00,42.11,42.11,41.94,42.01,16182.0,41.0577,41.0577,40.8919,40.9602,16182.0
2024-06-13 10:00:00,42.0,42.07,41.9,42.0,17167.0,40.9504,41.0187,40.8529,40.9504,17167.0
2024-06-13 10:10:00,41.96,41.98,41.85,41.98,8288.0,40.9114,40.9309,40.8042,40.9309,8288.0
2024-06-13 10:20:00,41.98,42.02,41.88,41.91,8225.0,40.9309,40.9699,40.8334,40.8627,8225.0
2024-06-13 10:30:00,41.9,42.0,41.88,42.0,13414.0,40.8529,40.9504,40.8334,40.9504,13414.0
2024-06-13 10:40:00,42.01,42.01,41.84,41.88,10218.0,40.9602,40.9602,40.7944,40.8334,10218.0
2024-06-13 10:50:00,41.9,42.02,41.9,42.0,8304.0,40.8529,40.9699,40.8529,40.9504,8304.0
2024-06-13 11:00:00,41.99,42.06,41.77,41.8,16348.0,40.9407,41.0089,40.7262,40.7554,16348.0
2024-06-13 11:10:00,41.79,41.81,41.58,41.71,32329.0,40.7457,40.7652,40.5409,40.6677,32329.0
2024-06-13 11:20:00,41.69,41.74,41.65,41.66,24168.0,40.6482,40.6969,40.6092,40.6189,24168.0
2024-06-13 11:30:00,41.65,41.65,41.54,41.54,12197.0,40.6092,40.6092,40.5019,40.5019,12197.0
2024-06-13 11:40:00,41.55,41.56,41.41,41.44,30499.0,40.5117,40.5214,40.3752,40.4044,30499.0
2024-06-13 11:50:00,41.44,41.45,41.32,41.36,18243.0,40.4044,40.4142,40.2874,40.3264,18243.0
2024-06-13 12:00:00,41.34,41.34,41.22,41.26,44196.0,40.3069,40.3069,40.1899,40.2289,44196.0
2024-06-13 12:10:00,41.24,41.29,41.23,41.25,16564.0,40.2094,40.2582,40.1997,40.2192,16564.0
2024-06-13 12:20:00,41.26,41.36,41.22,41.35,13481.0,40.2289,40.3264,40.1899,40.3167,13481.0
2024-06-13 12:30:00,41.36,41.42,41.35,41.39,20057.0,40.3264,40.3849,40.3167,40.3557,20057.0
2024-06-13 12:40:00,41.39,41.39,41.34,41.35,12458.0,40.3557,40.3557,40.3069,40.3167,12458.0
2024-06-13 12:50:00,41.35,41.49,41.35,41.47,18275.0,40.3167,40.4532,40.3167,40.4337,18275.0
2024-06-13 13:00:00,41.47,41.6,41.47,41.56,31375.0,40.4337,40.5604,40.4337,40.5214,31375.0
2024-06-13 13:10:00,41.54,41.63,41.54,41.63,11335.0,40.5019,40.5897,40.5019,40.5897,11335.0
2024-06-13 13:20:00,41.64,41.7,41.61,41.62,29296.0,40.5994,40.6579,40.5702,40.5799,29296.0
2024-06-13 13:30:00,41.6,41.63,41.56,41.59,13689.0,40.5604,40.5897,40.5214,40.5507,13689.0
2024-06-13 13:40:00,41.6,41.62,41.54,41.55,21774.0,40.5604,40.5799,40.5019,40.5117,21774.0
2024-06-13 13:50:00,41.56,41.63,41.55,41.58,18119.0,40.5214,40.5897,40.5117,40.5409,18119.0
2024-06-13 14:00:00,41.57,41.59,41.48,41.51,17022.0,40.5312,40.5507,40.4434,40.4727,17022.0
2024-06-13 14:10:00,41.51,41.55,41.5,41.5,14362.0,40.4727,40.5117,40.4629,40.4629,14362.0
2024-06-13 14:20:00,41.5,41.57,41.49,41.56,17852.0,40.4629,40.5312,40.4532,40.5214,17852.0
2024-06-13 14:30:00,41.55,41.55,41.5,41.52,16446.0,40.5117,40.5117,40.4629,40.4824,16446.0
2024-06-13 14:40:00,41.53,41.57,41.53,41.55,14653.0,40.4922,40.5312,40.4922,40.5117,14653.0
2024-06-13 14:50:00,41.55,41.6,41.55,41.56,19368.0,40.5117,40.5604,40.5117,40.5214,19368.0
2024-06-13 15:00:00,41.55,41.58,41.54,41.54,10446.0,40.5117,40.5409,40.5019,40.5019,10446.0
2024-06-13 15:10:00,41.55,41.55,41.5,41.55,22970.0,40.5117,40.5117,40.4629,40.5117,22970.0
2024-06-13 15:20:00,41.56,41.56,41.49,41.49,34464.0,40.5214,40.5214,40.4532,40.4532,34464.0
2024-06-13 15:30:00,41.48,41.52,41.47,41.49,29858.0,40.4434,40.4824,40.4337,40.4532,29858.0
2024-06-13 15:40:00,41.49,41.51,41.42,41.43,28507.0,40.4532,40.4727,40.3849,40.3947,28507.0
2024-06-13 15:50:00,41.43,41.45,41.4,41.4,120021.0,40.3947,40.4142,40.3654,40.3654,120021.0
2024-06-14 09:30:00,41.88,41.94,41.48,41.72,101653.0,40.8334,40.8919,40.4434,40.6774,101653.0
2024-06-14 09:40:00,41.75,41.85,41.53,41.62,31611.0,40.7067,40.8042,40.4922,40.5799,31611.0
2024-06-14 09:50:00,41.62,41.62,41.45,41.48,29644.0,40.5799,40.5799,40.4142,40.4434,29644.0
2024-06-14 10:00:00,41.47,41.65,41.35,41.57,70088.0,40.4337,40.6092,40.3167,40.5312,70088.0
2024-06-14 10:10:00,41.57,41.6,41.43,41.53,12119.0,40.5312,40.5604,40.3947,40.4922,12119.0
2024-06-14 10:20:00,41.54,41.6,41.48,41.53,10452.0,40.5019,40.5604,40.4434,40.4922,10452.0
2024-06-14 10:30:00,41.49,41.51,41.32,41.33,10918.0,40.4532,40.4727,40.2874,40.2972,10918.0
2024-06-14 10:40:00,41.34,41.34,41.23,41.32,21111.0,40.3069,40.3069,40.1997,40.2874,21111.0
2024-06-14 10:50:00,41.3,41.48,41.3,41.44,22812.0,40.2679,40.4434,40.2679,40.4044,22812.0
2024-06-14 11:00:00,41.45,41.47,41.37,41.4,10124.0,40.4142,40.4337,40.3362,40.3654,10124.0
2024-06-14 11:10:00,41.42,41.47,41.41,41.41,12189.0,40.3849,40.4337,40.3752,40.3752,12189.0
2024-06-14 11:20:00,41.4,41.48,41.37,41.37,12892.0,40.3654,40.4434,40.3362,40.3362,12892.0
2024-06-14 11:30:00,41.36,41.41,41.34,41.41,10274.0,40.3264,40.3752,40.3069,40.3752,10274.0
2024-06-14 11:40:00,41.41,41.41,41.34,41.38,4801.0,40.3752,40.3752,40.3069,40.3459,4801.0
2024-06-14 11:50:00,41.39,41.42,41.35,41.42,5517.0,40.3557,40.3849,40.3167,40.3849,5517.0
2024-06-14 12:00:00,41.43,41.72,41.4,41.7,28040.0,40.3947,40.6774,40.3654,40.6579,28040.0
2024-06-14 12:10:00,41.69,41.84,41.69,41.71,22650.0,40.6482,40.7944,40.6482,40.6677,22650.0
2024-06-14 12:20:00,41.72,41.73,41.63,41.63,9679.0,40.6774,40.6872,40.5897,40.5897,9679.0
2024-06-14 12:30:00,41.62,41.72,41.6,41.7,8228.0,40.5799,40.6774,40.5604,40.6579,8228.0
2024-06-14 12:40:00,41.69,41.69,41.52,41.58,10409.0,40.6482,40.6482,40.4824,40.5409,10409.0
2024-06-14 12:50:00,41.59,41.6,41.54,41.58,6156.0,40.5507,40.5604,40.5019,40.5409,6156.0
2024-06-14 13:00:00,41.59,41.72,41.58,41.71,9049.0,40.5507,40.6774,40.5409,40.6677,9049.0
2024-06-14 13:10:00,41.7,41.7,41.65,41.66,5521.0,40.6579,40.6579,40.6092,40.6189,5521.0
2024-06-14 13:20:00,41.66,41.72,41.65,41.67,5137.0,40.6189,40.6774,40.6092,40.6287,5137.0
2024-06-14 13:30:00,41.68,41.77,41.67,41.74,14707.0,40.6384,40.7262,40.6287,40.6969,14707.0
2024-06-14 13:40:00,41.73,41.73,41.63,41.64,12061.0,40.6872,40.6872,40.5897,40.5994,12061.0
2024-06-14 13:50:00,41.64,41.64,41.54,41.61,12921.0,40.5994,40.5994,40.5019,40.5702,12921.0
2024-06-14 14:00:00,41.6,41.65,41.58,41.62,9711.0,40.5604,40.6092,40.5409,40.5799,9711.0
2024-06-14 14:10:00,41.63,41.65,41.57,41.62,8019.0,40.5897,40.6092,40.5312,40.5799,8019.0
2024-06-14 14:20:00,41.63,41.67,41.6,41.64,8383.0,40.5897,40.6287,40.5604,40.5994,8383.0
2024-06-14 14:30:00,41.62,41.69,41.62,41.69,5858.0,40.5799,40.6482,40.5799,40.6482,5858.0
2024-06-14 14:40:00,41.71,41.74,41.66,41.74,10413.0,40.6677,40.6969,40.6189,40.6969,10413.0
2024-06-14 14:50:00,41.74,41.78,41.73,41.78,7544.0,40.6969,40.7359,40.6872,40.7359,7544.0
2024-06-14 15:00:00,41.77,41.77,41.72,41.72,12096.0,40.7262,40.7262,40.6774,40.6774,12096.0
2024-06-14 15:10:00,41.73,41.76,41.69,41.75,13375.0,40.6872,40.7164,40.6482,40.7067,13375.0
2024-06-14 15:20:00,41.74,41.81,41.73,41.78,7381.0,40.6969,40.7652,40.6872,40.7359,7381.0
2024-06-14 15:30:00,41.78,41.82,41.78,41.79,12030.0,40.7359,40.7749,40.7359,40.7457,12030.0
2024-06-14 15:40:00,41.78,41.79,41.68,41.7,30527.0,40.7359,40.7457,40.6384,40.6579,30527.0
2024-06-14 15:50:00,41.73,41.85,41.73,41.85,86373.0,40.6872,40.8042,40.6872,40.8042,86373.0
2024-06-17 09:30:00,41.55,41.68,41.31,41.32,80835.0,40.5117,40.6384,40.2777,40.2874,80835.0
2024-06-17 09:40:00,41.32,41.32,41.12,41.29,47241.0,40.2874,40.2874,40.0924,40.2582,47241.0
2024-06-17 09:50:00,41.33,41.39,41.25,41.33,17462.0,40.2972,40.3557,40.2192,40.2972,17462.0
2024-06-17 10:00:00,41.35,41.35,41.1,41.19,18206.0,40.3167,40.3167,40.0729,40.1607,18206.0
2024-06-17 10:10:00,41.2,41.2,41.08,41.13,9992.0,40.1704,40.1704,40.0534,40.1022,9992.0
2024-06-17 10:20:00,41.14,41.26,41.12,41.23,9471.0,40.1119,40.2289,40.0924,40.1997,9471.0
2024-06-17 10:30:00,41.24,41.28,41.19,41.2,15647.0,40.2094,40.2484,40.1607,40.1704,15647.0
2024-06-17 10:40:00,41.18,41.18,41.11,41.15,10199.0,40.1509,40.1509,40.0827,40.1217,10199.0
2024-06-17 10:50:00,41.15,41.27,41.11,41.26,12204.0,40.1217,40.2387,40.0827,40.2289,12204.0
2024-06-17 11:00:00,41.27,41.3,41.21,41.22,11633.0,40.2387,40.2679,40.1802,40.1899,11633.0
2024-06-17 11:10:00,41.23,41.24,41.18,41.21,5844.0,40.1997,40.2094,40.1509,40.1802,5844.0
2024-06-17 11:20:00,41.23,41.27,41.17,41.18,9711.0,40.1997,40.2387,40.1412,40.1509,9711.0
2024-06-17 11:30:00,41.15,41.15,40.94,40.94,33769.0,40.1217,40.1217,39.9169,39.9169,33769.0
2024-06-17 11:40:00,40.95,41.03,40.92,40.98,15121.0,39.9267,40.0047,39.8974,39.9559,15121.0
2024-06-17 11:50:00,40.97,41.06,40.95,41.04,12995.0,39.9462,40.0339,39.9267,40.0144,12995.0
2024-06-17 12:00:00,41.09,41.22,41.09,41.21,8504.0,40.0632,40.1899,40.0632,40.1802,8504.0
2024-06-17 12:10:00,41.21,41.27,41.18,41.26,12154.0,40.1802,40.2387,40.1509,40.2289,12154.0
2024-06-17 12:20:00,41.25,41.25,41.17,41.25,11306.0,40.2192,40.2192,40.1412,40.2192,11306.0
2024-06-17 12:30:00,41.27,41.29,41.25,41.28,6976.0,40.2387,40.2582,40.2192,40.2484,6976.0
2024-06-17 12:40:00,41.28,41.33,41.28,41.32,12381.0,40.2484,40.2972,40.2484,40.2874,12381.0
2024-06-17 12:50:00,41.32,41.4,41.32,41.4,9012.0,40.2874,40.3654,40.2874,40.3654,9012.0
2024-06-17 13:00:00,41.39,41.5,41.39,41.47,21116.0,40.3557,40.4629,40.3557,40.4337,21116.0
2024-06-17 13:10:00,41.45,41.45,41.41,41.43,6226.0,40.4142,40.4142,40.3752,40.3947,6226.0
2024-06-17 13:20:00,41.43,41.43,41.35,41.35,7751.0,40.3947,40.3947,40.3167,40.3167,7751.0
2024-06-17 13:30:00,41.35,41.42,41.34,41.42,13897.0,40.3167,40.3849,40.3069,40.3849,13897.0
2024-06-17 13:40:00,41.43,41.43,41.38,41.41,3054.0,40.3947,40.3947,40.3459,40.3752,3054.0
2024-06-17 13:50:00,41.41,41.52,41.41,41.51,8152.0,40.3752,40.4824,40.3752,40.4727,8152.0
2024-06-17 14:00:00,41.52,41.65,41.52,41.65,13062.0,40.4824,40.6092,40.4824,40.6092,13062.0
2024-06-17 14:10:00,41.64,41.65,41.59,41.59,10813.0,40.5994,40.6092,40.5507,40.5507,10813.0
2024-06-17 14:20:00,41.59,41.65,41.58,41.61,4174.0,40.5507,40.6092,40.5409,40.5702,4174.0
2024-06-17 14:30:00,41.62,41.64,41.6,41.64,4417.0,40.5799,40.5994,40.5604,40.5994,4417.0
2024-06-17 14:40:00,41.64,41.66,41.61,41.63,3807.0,40.5994,40.6189,40.5702,40.5897,3807.0
2024-06-17 14:50:00,41.63,41.63,41.58,41.58,5816.0,40.5897,40.5897,40.5409,40.5409,5816.0
2024-06-17 15:00:00,41.58,41.61,41.55,41.59,7487.0,40.5409,40.5702,40.5117,40.5507,7487.0
2024-06-17 15:10:00,41.58,41.58,41.54,41.56,1935.0,40.5409,40.5409,40.5019,40.5214,1935.0
2024-06-17 15:20:00,41.57,41.57,41.52,41.52,2703.0,40.5312,40.5312,40.4824,40.4824,2703.0
2024-06-17 15:30:00,41.5,41.53,41.5,41.52,5663.0,40.4629,40.4922,40.4629,40.4824,5663.0
2024-06-17 15:40:00,41.52,41.52,41.42,41.42,19050.0,40.4824,40.4824,40.3849,40.3849,19050.0
2024-06-17 15:50:00,41.4,41.52,41.4,41.49,53506.0,40.3654,40.4824,40.3654,40.4532,53506.0
2024-06-18 09:30:00,41.39,41.5,41.22,41.48,48133.0,40.3557,40.4629,40.1899,40.4434,48133.0
2024-06-18 09:40:00,41.52,41.85,41.51,41.85,27088.0,40.4824,40.8042,40.4727,40.8042,27088.0
2024-06-18 09:50:00,41.88,42.17,41.88,42.13,32463.0,40.8334,41.1162,40.8334,41.0772,32463.0
2024-06-18 10:00:00,42.13,42.13,41.92,41.99,26807.0,41.0772,41.0772,40.8724,40.9407,26807.0
2024-06-18 10:10:00,41.98,41.98,41.88,41.92,18828.0,40.9309,40.9309,40.8334,40.8724,18828.0
2024-06-18 10:20:00,41.92,41.95,41.9,41.95,5800.0,40.8724,40.9017,40.8529,40.9017,5800.0
2024-06-18 10:30:00,41.95,42.05,41.93,42.04,11403.0,40.9017,40.9992,40.8822,40.9894,11403.0
2024-06-18 10:40:00,42.03,42.04,41.92,41.96,4014.0,40.9797,40.9894,40.8724,40.9114,4014.0
2024-06-18 10:50:00,41.97,41.99,41.91,41.94,7778.0,40.9212,40.9407,40.8627,40.8919,7778.0
2024-06-18 11:00:00,41.93,41.93,41.65,41.78,44682.0,40.8822,40.8822,40.6092,40.7359,44682.0
2024-06-18 11:10:00,41.77,41.92,41.77,41.92,13995.0,40.7262,40.8724,40.7262,40.8724,13995.0
2024-06-18 11:20:00,41.91,41.95,41.85,41.87,14326.0,40.8627,40.9017,40.8042,40.8237,14326.0
2024-06-18 11:30:00,41.88,42.02,41.84,42.0,12718.0,40.8334,40.9699,40.7944,40.9504,12718.0
2024-06-18 11:40:00,42.01,42.13,42.01,42.06,12718.0,40.9602,41.0772,40.9602,41.0089,12718.0
2024-06-18 11:50:00,42.05,42.05,41.98,41.98,10346.0,40.9992,40.9992,40.9309,40.9309,10346.0
2024-06-18 12:00:00,41.99,42.05,41.98,42.02,11074.0,40.9407,40.9992,40.9309,40.9699,11074.0
2024-06-18 12:10:00,42.04,42.04,41.98,41.99,7578.0,40.9894,40.9894,40.9309,40.9407,7578.0
2024-06-18 12:20:00,41.96,42.05,41.95,42.03,4800.0,40.9114,40.9992,40.9017,40.9797,4800.0
2024-06-18 12:30:00,42.01,42.02,41.97,42.02,6807.0,40.9602,40.9699,40.9212,40.9699,6807.0
2024-06-18 12:40:00,42.02,42.02,41.98,41.99,10364.0,40.9699,40.9699,40.9309,40.9407,10364.0
2024-06-18 12:50:00,42.0,42.08,42.0,42.08,8340.0,40.9504,41.0284,40.9504,41.0284,8340.0
2024-06-18 13:00:00,42.07,42.11,42.01,42.01,17600.0,41.0187,41.0577,40.9602,40.9602,17600.0
2024-06-18 13:10:00,41.96,41.99,41.96,41.99,4602.0,40.9114,40.9407,40.9114,40.9407,4602.0
2024-06-18 13:20:00,42.0,42.16,41.98,42.15,16895.0,40.9504,41.1064,40.9309,41.0967,16895.0
2024-06-18 13:30:00,42.15,42.27,42.15,42.26,32842.0,41.0967,41.2137,41.0967,41.2039,32842.0
2024-06-18 13:40:00,42.26,42.29,42.19,42.19,12969.0,41.2039,41.2332,41.1357,41.1357,12969.0
2024-06-18 13:50:00,42.19,42.19,42.13,42.15,13905.0,41.1357,41.1357,41.0772,41.0967,13905.0
2024-06-18 14:00:00,42.14,42.16,42.08,42.16,13064.0,41.0869,41.1064,41.0284,41.1064,13064.0
2024-06-18 14:10:00,42.15,42.19,42.13,42.18,14772.0,41.0967,41.1357,41.0772,41.1259,14772.0
2024-06-18 14:20:00,42.17,42.27,42.17,42.26,13386.0,41.1162,41.2137,41.1162,41.2039,13386.0
2024-06-18 14:30:00,42.27,42.42,42.27,42.27,46061.0,41.2137,41.3599,41.2137,41.2137,46061.0
2024-06-18 14:40:00,42.27,42.32,42.27,42.32,13110.0,41.2137,41.2624,41.2137,41.2624,13110.0
2024-06-18 14:50:00,42.31,42.36,42.3,42.35,19136.0,41.2527,41.3014,41.2429,41.2917,19136.0
2024-06-18 15:00:00,42.34,42.41,42.28,42.29,27123.0,41.2819,41.3502,41.2234,41.2332,27123.0
2024-06-18 15:10:00,42.29,42.31,42.26,42.26,12940.0,41.2332,41.2527,41.2039,41.2039,12940.0
2024-06-18 15:20:00,42.27,42.34,42.27,42.3,24715.0,41.2137,41.2819,41.2137,41.2429,24715.0
2024-06-18 15:30:00,42.3,42.33,42.28,42.33,27507.0,41.2429,41.2722,41.2234,41.2722,27507.0
2024-06-18 15:40:00,42.33,42.33,42.28,42.3,34651.0,41.2722,41.2722,41.2234,41.2429,34651.0
2024-06-18 15:50:00,42.29,42.29,42.17,42.19,86712.0,41.2332,41.2332,41.1162,41.1357,86712.0
2024-06-20 09:30:00,42.6,42.71,42.4,42.65,125451.0,41.5354,41.6427,41.3404,41.5842,125451.0
2024-06-20 09:40:00,42.65,42.9,42.64,42.84,43716.0,41.5842,41.8279,41.5744,41.7694,43716.0
2024-06-20 09:50:00,42.85,42.96,42.82,42.91,15623.0,41.7792,41.8864,41.7499,41.8377,15623.0
2024-06-20 10:00:00,42.91,43.1,42.87,43.03,26618.0,41.8377,42.0229,41.7987,41.9547,26618.0
2024-06-20 10:10:00,43.04,43.07,42.9,43.02,27452.0,41.9644,41.9937,41.8279,41.9449,27452.0
2024-06-20 10:20:00,43.05,43.16,43.05,43.12,18804.0,41.9742,42.0814,41.9742,42.0424,18804.0
2024-06-20 10:30:00,43.15,43.19,43.1,43.16,25008.0,42.0717,42.1107,42.0229,42.0814,25008.0
2024-06-20 10:40:00,43.14,43.26,43.14,43.24,24454.0,42.0619,42.1789,42.0619,42.1594,24454.0
2024-06-20 10:50:00,43.25,43.4,43.23,43.37,28319.0,42.1692,42.3154,42.1497,42.2862,28319.0
2024-06-20 11:00:00,43.38,43.51,43.38,43.42,35233.0,42.2959,42.4227,42.2959,42.3349,35233.0
2024-06-20 11:10:00,43.42,43.42,43.14,43.19,42775.0,42.3349,42.3349,42.0619,42.1107,42775.0
2024-06-20 11:20:00,43.19,43.2,43.05,43.05,35338.0,42.1107,42.1204,41.9742,41.9742,35338.0
2024-06-20 11:30:00,43.03,43.21,43.03,43.15,18342.0,41.9547,42.1302,41.9547,42.0717,18342.0
2024-06-20 11:40:00,43.16,43.23,43.13,43.13,15549.0,42.0814,42.1497,42.0522,42.0522,15549.0
2024-06-20 11:50:00,43.11,43.14,43.01,43.01,19218.0,42.0327,42.0619,41.9352,41.9352,19218.0
2024-06-20 12:00:00,43.0,43.03,42.95,43.03,24599.0,41.9254,41.9547,41.8767,41.9547,24599.0
2024-06-20 12:10:00,43.03,43.23,43.03,43.23,14685.0,41.9547,42.1497,41.9547,42.1497,14685.0
2024-06-20 12:20:00,43.23,43.23,43.17,43.19,13989.0,42.1497,42.1497,42.0912,42.1107,13989.0
2024-06-20 12:30:00,43.18,43.2,43.03,43.04,23461.0,42.1009,42.1204,41.9547,41.9644,23461.0
2024-06-20 12:40:00,43.05,43.16,43.05,43.16,8463.0,41.9742,42.0814,41.9742,42.0814,8463.0
2024-06-20 12:50:00,43.18,43.18,43.11,43.15,19989.0,42.1009,42.1009,42.0327,42.0717,19989.0
2024-06-20 13:00:00,43.15,43.15,43.02,43.07,23903.0,42.0717,42.0717,41.9449,41.9937,23903.0
2024-06-20 13:10:00,43.07,43.1,43.04,43.1,8821.0,41.9937,42.0229,41.9644,42.0229,8821.0
2024-06-20 13:20:00,43.08,43.14,43.04,43.08,16162.0,42.0034,42.0619,41.9644,42.0034,16162.0
2024-06-20 13:30:00,43.07,43.07,42.99,42.99,15421.0,41.9937,41.9937,41.9157,41.9157,15421.0
2024-06-20 13:40:00,42.99,43.01,42.93,43.01,12337.0,41.9157,41.9352,41.8572,41.9352,12337.0
2024-06-20 13:50:00,43.01,43.15,43.01,43.15,12548.0,41.9352,42.0717,41.9352,42.0717,12548.0
2024-06-20 14:00:00,43.16,43.28,43.16,43.23,14329.0,42.0814,42.1984,42.0814,42.1497,14329.0
2024-06-20 14:10:00,43.23,43.3,43.23,43.27,16670.0,42.1497,42.2179,42.1497,42.1887,16670.0
2024-06-20 14:20:00,43.26,43.38,43.26,43.38,9999.0,42.1789,42.2959,42.1789,42.2959,9999.0
2024-06-20 14:30:00,43.38,43.38,43.31,43.31,17849.0,42.2959,42.2959,42.2277,42.2277,17849.0
2024-06-20 14:40:00,43.31,43.33,43.28,43.31,9079.0,42.2277,42.2472,42.1984,42.2277,9079.0
2024-06-20 14:50:00,43.31,43.34,43.29,43.3,15411.0,42.2277,42.2569,42.2082,42.2179,15411.0
2024-06-20 15:00:00,43.31,43.31,43.21,43.23,14507.0,42.2277,42.2277,42.1302,42.1497,14507.0
2024-06-20 15:10:00,43.23,43.25,43.21,43.23,19979.0,42.1497,42.1692,42.1302,42.1497,19979.0
2024-06-20 15:20:00,43.24,43.25,43.15,43.25,19173.0,42.1594,42.1692,42.0717,42.1692,19173.0
2024-06-20 15:30:00,43.25,43.28,43.23,43.24,12938.0,42.1692,42.1984,42.1497,42.1594,12938.0
2024-06-20 15:40:00,43.22,43.28,43.22,43.28,25846.0,42.1399,42.1984,42.1399,42.1984,25846.0
2024-06-20 15:50:00,43.28,43.35,43.27,43.28,131534.0,42.1984,42.2667,42.1887,42.1984,131534.0
2024-06-21 09:30:00,43.14,43.19,42.77,42.9,114959.0,42.0619,42.1107,41.7012,41.8279,114959.0
2024-06-21 09:40:00,42.87,42.93,42.48,42.7,49159.0,41.7987,41.8572,41.4184,41.6329,49159.0
2024-06-21 09:50:00,42.7,42.74,42.42,42.61,42281.0,41.6329,41.6719,41.3599,41.5452,42281.0
2024-06-21 10:00:00,42.61,42.62,42.35,42.5,38328.0,41.5452,41.5549,41.2917,41.4379,38328.0
2024-06-21 10:10:00,42.48,42.55,42.32,42.39,39224.0,41.4184,41.4867,41.2624,41.3307,39224.0
2024-06-21 10:20:00,42.42,42.56,42.34,42.56,21221.0,41.3599,41.4964,41.2819,41.4964,21221.0
2024-06-21 10:30:00,42.57,42.62,42.5,42.53,28938.0,41.5062,41.5549,41.4379,41.4672,28938.0
2024-06-21 10:40:00,42.53,42.55,42.38,42.5,19921.0,41.4672,41.4867,41.3209,41.4379,19921.0
2024-06-21 10:50:00,42.48,42.55,42.42,42.44,14779.0,41.4184,41.4867,41.3599,41.3794,14779.0
2024-06-21 11:00:00,42.43,42.45,42.3,42.38,42861.0,41.3697,41.3892,41.2429,41.3209,42861.0
2024-06-21 11:10:00,42.41,42.44,42.17,42.26,37660.0,41.3502,41.3794,41.1162,41.2039,37660.0
2024-06-21 11:20:00,42.23,42.28,42.19,42.25,23375.0,41.1747,41.2234,41.1357,41.1942,23375.0
2024-06-21 11:30:00,42.25,42.45,42.21,42.45,145867.0,41.1942,41.3892,41.1552,41.3892,145867.0
2024-06-21 11:40:00,42.46,42.55,42.46,42.55,19039.0,41.3989,41.4867,41.3989,41.4867,19039.0
2024-06-21 11:50:00,42.56,42.63,42.52,42.54,16659.0,41.4964,41.5647,41.4574,41.4769,16659.0
2024-06-21 12:00:00,42.55,42.57,42.49,42.5,14952.0,41.4867,41.5062,41.4282,41.4379,14952.0
2024-06-21 12:10:00,42.49,42.5,42.42,42.5,15573.0,41.4282,41.4379,41.3599,41.4379,15573.0
2024-06-21 12:20:00,42.51,42.56,42.48,42.49,12509.0,41.4477,41.4964,41.4184,41.4282,12509.0
2024-06-21 12:30:00,42.49,42.52,42.45,42.49,10900.0,41.4282,41.4574,41.3892,41.4282,10900.0
2024-06-21 12:40:00,42.48,42.5,42.45,42.47,14178.0,41.4184,41.4379,41.3892,41.4087,14178.0
2024-06-21 12:50:00,42.48,42.54,42.45,42.5,19373.0,41.4184,41.4769,41.3892,41.4379,19373.0
2024-06-21 13:00:00,42.5,42.5,42.4,42.43,17080.0,41.4379,41.4379,41.3404,41.3697,17080.0
2024-06-21 13:10:00,42.44,42.44,42.38,42.41,9722.0,41.3794,41.3794,41.3209,41.3502,9722.0
2024-06-21 13:20:00,42.38,42.39,42.31,42.31,17522.0,41.3209,41.3307,41.2527,41.2527,17522.0
2024-06-21 13:30:00,42.29,42.36,42.29,42.35,15205.0,41.2332,41.3014,41.2332,41.2917,15205.0
2024-06-21 13:40:00,42.35,42.39,42.31,42.31,16154.0,41.2917,41.3307,41.2527,41.2527,16154.0
2024-06-21 13:50:00,42.29,42.37,42.29,42.37,14674.0,41.2332,41.3112,41.2332,41.3112,14674.0
2024-06-21 14:00:00,42.36,42.36,42.29,42.33,21400.0,41.3014,41.3014,41.2332,41.2722,21400.0
2024-06-21 14:10:00,42.31,42.33,42.28,42.28,21273.0,41.2527,41.2722,41.2234,41.2234,21273.0
2024-06-21 14:20:00,42.28,42.4,42.28,42.38,21258.0,41.2234,41.3404,41.2234,41.3209,21258.0
2024-06-21 14:30:00,42.38,42.38,42.33,42.35,24719.0,41.3209,41.3209,41.2722,41.2917,24719.0
2024-06-21 14:40:00,42.36,42.41,42.36,42.39,17938.0,41.3014,41.3502,41.3014,41.3307,17938.0
2024-06-21 14:50:00,42.37,42.42,42.37,42.42,14694.0,41.3112,41.3599,41.3112,41.3599,14694.0
2024-06-21 15:00:00,42.43,42.45,42.39,42.43,20401.0,41.3697,41.3892,41.3307,41.3697,20401.0
2024-06-21 15:10:00,42.44,42.44,42.38,42.41,17049.0,41.3794,41.3794,41.3209,41.3502,17049.0
2024-06-21 15:20:00,42.4,42.49,42.4,42.45,23975.0,41.3404,41.4282,41.3404,41.3892,23975.0
2024-06-21 15:30:00,42.45,42.47,42.37,42.37,25082.0,41.3892,41.4087,41.3112,41.3112,25082.0
2024-06-21 15:40:00,42.38,42.38,42.29,42.29,44595.0,41.3209,41.3209,41.2332,41.2332,44595.0
2024-06-21 15:50:00,42.3,42.44,42.3,42.39,264243.0,41.2429,41.3794,41.2429,41.3307,264243.0
2024-06-24 09:30:00,42.83,43.06,42.75,42.89,76852.0,41.7597,41.9839,41.6817,41.8182,76852.0
2024-06-24 09:40:00,42.9,42.94,42.8,42.93,21191.0,41.8279,41.8669,41.7304,41.8572,21191.0
2024-06-24 09:50:00,42.93,43.06,42.88,42.9,31572.0,41.8572,41.9839,41.8084,41.8279,31572.0
2024-06-24 10:00:00,42.89,42.95,42.74,42.84,23175.0,41.8182,41.8767,41.6719,41.7694,23175.0
2024-06-24 10:10:00,42.84,42.86,42.67,42.69,21086.0,41.7694,41.7889,41.6037,41.6232,21086.0
2024-06-24 10:20:00,42.7,42.76,42.61,42.63,17758.0,41.6329,41.6914,41.5452,41.5647,17758.0
2024-06-24 10:30:00,42.65,42.74,42.57,42.74,21137.0,41.5842,41.6719,41.5062,41.6719,21137.0
2024-06-24 10:40:00,42.76,42.77,42.68,42.68,12021.0,41.6914,41.7012,41.6134,41.6134,12021.0
2024-06-24 10:50:00,42.68,42.71,42.62,42.66,18553.0,41.6134,41.6427,41.5549,41.5939,18553.0
2024-06-24 11:00:00,42.67,42.69,42.63,42.63,5817.0,41.6037,41.6232,41.5647,41.5647,5817.0
2024-06-24 11:10:00,42.66,42.71,42.63,42.7,7372.0,41.5939,41.6427,41.5647,41.6329,7372.0
2024-06-24 11:20:00,42.68,42.68,42.6,42.62,12319.0,41.6134,41.6134,41.5354,41.5549,12319.0
2024-06-24 11:30:00,42.62,42.66,42.54,42.56,5000.0,41.5549,41.5939,41.4769,41.4964,5000.0
2024-06-24 11:40:00,42.53,42.54,42.4,42.4,10983.0,41.4672,41.4769,41.3404,41.3404,10983.0
2024-06-24 11:50:00,42.41,42.46,42.39,42.39,6831.0,41.3502,41.3989,41.3307,41.3307,6831.0
2024-06-24 12:00:00,42.38,42.41,42.36,42.4,7324.0,41.3209,41.3502,41.3014,41.3404,7324.0
2024-06-24 12:10:00,42.42,42.45,42.42,42.45,1000.0,41.3599,41.3892,41.3599,41.3892,1000.0
2024-06-24 12:20:00,42.47,42.52,42.44,42.45,16463.0,41.4087,41.4574,41.3794,41.3892,16463.0
2024-06-24 12:30:00,42.45,42.58,42.45,42.57,3377.0,41.3892,41.5159,41.3892,41.5062,3377.0
2024-06-24 12:40:00,42.58,42.63,42.57,42.63,3652.0,41.5159,41.5647,41.5062,41.5647,3652.0
2024-06-24 12:50:00,42.6,42.64,42.6,42.64,1300.0,41.5354,41.5744,41.5354,41.5744,1300.0
2024-06-24 13:00:00,42.63,42.64,42.52,42.53,7903.0,41.5647,41.5744,41.4574,41.4672,7903.0
2024-06-24 13:10:00,42.53,42.57,42.52,42.56,3500.0,41.4672,41.5062,41.4574,41.4964,3500.0
2024-06-24 13:20:00,42.55,42.55,42.51,42.52,2600.0,41.4867,41.4867,41.4477,41.4574,2600.0
2024-06-24 13:30:00,42.56,42.58,42.54,42.58,3325.0,41.4964,41.5159,41.4769,41.5159,3325.0
2024-06-24 13:40:00,42.58,42.59,42.54,42.54,2132.0,41.5159,41.5257,41.4769,41.4769,2132.0
2024-06-24 13:50:00,42.52,42.59,42.51,42.58,3286.0,41.4574,41.5257,41.4477,41.5159,3286.0
2024-06-24 14:00:00,42.58,42.6,42.58,42.58,3285.0,41.5159,41.5354,41.5159,41.5159,3285.0
2024-06-24 14:10:00,42.59,42.6,42.58,42.6,1700.0,41.5257,41.5354,41.5159,41.5354,1700.0
2024-06-24 14:20:00,42.62,42.62,42.6,42.62,5812.0,41.5549,41.5549,41.5354,41.5549,5812.0
2024-06-24 14:30:00,42.6,42.68,42.6,42.68,6879.0,41.5354,41.6134,41.5354,41.6134,6879.0
2024-06-24 14:40:00,42.68,42.75,42.68,42.74,3800.0,41.6134,41.6817,41.6134,41.6719,3800.0
2024-06-24 14:50:00,42.76,42.77,42.73,42.73,3469.0,41.6914,41.7012,41.6622,41.6622,3469.0
2024-06-24 15:00:00,42.72,42.72,42.64,42.67,5221.0,41.6524,41.6524,41.5744,41.6037,5221.0
2024-06-24 15:10:00,42.67,42.67,42.55,42.55,2500.0,41.6037,41.6037,41.4867,41.4867,2500.0
2024-06-24 15:20:00,42.56,42.61,42.56,42.6,4700.0,41.4964,41.5452,41.4964,41.5354,4700.0
2024-06-24 15:30:00,42.6,42.6,42.55,42.6,7813.0,41.5354,41.5354,41.4867,41.5354,7813.0
2024-06-24 15:40:00,42.59,42.63,42.59,42.62,15739.0,41.5257,41.5647,41.5257,41.5549,15739.0
2024-06-24 15:50:00,42.62,42.67,42.48,42.48,89219.0,41.5549,41.6037,41.4184,41.4184,89219.0
2024-06-25 09:30:00,42.09,42.13,41.89,42.02,63534.0,41.0382,41.0772,40.8432,40.9699,63534.0
2024-06-25 09:40:00,42.05,42.16,41.89,41.99,27346.0,40.9992,41.1064,40.8432,40.9407,27346.0
2024-06-25 09:50:00,41.98,42.11,41.96,42.02,9024.0,40.9309,41.0577,40.9114,40.9699,9024.0
2024-06-25 10:00:00,42.03,42.11,41.9,41.92,13989.0,40.9797,41.0577,40.8529,40.8724,13989.0
2024-06-25 10:10:00,41.92,42.05,41.91,41.97,5640.0,40.8724,40.9992,40.8627,40.9212,5640.0
2024-06-25 10:20:00,42.02,42.09,41.85,41.87,6656.0,40.9699,41.0382,40.8042,40.8237,6656.0
2024-06-25 10:30:00,41.85,41.96,41.85,41.91,5055.0,40.8042,40.9114,40.8042,40.8627,5055.0
2024-06-25 10:40:00,41.91,41.96,41.9,41.92,4765.0,40.8627,40.9114,40.8529,40.8724,4765.0
2024-06-25 10:50:00,41.91,41.99,41.9,41.99,6095.0,40.8627,40.9407,40.8529,40.9407,6095.0
2024-06-25 11:00:00,42.01,42.21,42.0,42.13,118575.0,40.9602,41.1552,40.9504,41.0772,118575.0
2024-06-25 11:10:00,42.13,42.14,41.92,41.95,18922.0,41.0772,41.0869,40.8724,40.9017,18922.0
2024-06-25 11:20:00,41.95,42.01,41.92,42.0,11076.0,40.9017,40.9602,40.8724,40.9504,11076.0
2024-06-25 11:30:00,42.0,42.0,41.85,41.95,23930.0,40.9504,40.9504,40.8042,40.9017,23930.0
2024-06-25 11:40:00,41.93,42.02,41.91,42.02,12625.0,40.8822,40.9699,40.8627,40.9699,12625.0
2024-06-25 11:50:00,42.02,42.08,41.98,42.08,13498.0,40.9699,41.0284,40.9309,41.0284,13498.0
2024-06-25 12:00:00,42.08,42.09,42.04,42.05,7923.0,41.0284,41.0382,40.9894,40.9992,7923.0
2024-06-25 12:10:00,42.05,42.06,41.97,41.97,7204.0,40.9992,41.0089,40.9212,40.9212,7204.0
2024-06-25 12:20:00,41.97,41.97,41.91,41.94,7034.0,40.9212,40.9212,40.8627,40.8919,7034.0
2024-06-25 12:30:00,41.92,41.93,41.86,41.93,8144.0,40.8724,40.8822,40.8139,40.8822,8144.0
2024-06-25 12:40:00,41.94,41.95,41.9,41.94,10998.0,40.8919,40.9017,40.8529,40.8919,10998.0
2024-06-25 12:50:00,41.95,41.95,41.83,41.91,12341.0,40.9017,40.9017,40.7847,40.8627,12341.0
2024-06-25 13:00:00,41.91,41.92,41.86,41.88,5876.0,40.8627,40.8724,40.8139,40.8334,5876.0
2024-06-25 13:10:00,41.87,41.93,41.87,41.93,7299.0,40.8237,40.8822,40.8237,40.8822,7299.0
2024-06-25 13:20:00,41.93,41.96,41.9,41.96,5049.0,40.8822,40.9114,40.8529,40.9114,5049.0
2024-06-25 13:30:00,41.96,41.99,41.93,41.97,8980.0,40.9114,40.9407,40.8822,40.9212,8980.0
2024-06-25 13:40:00,41.97,42.02,41.96,41.97,8951.0,40.9212,40.9699,40.9114,40.9212,8951.0
2024-06-25 13:50:00,41.97,41.98,41.96,41.97,6833.0,40.9212,40.9309,40.9114,40.9212,6833.0
2024-06-25 14:00:00,41.98,41.98,41.92,41.97,14497.0,40.9309,40.9309,40.8724,40.9212,14497.0
2024-06-25 14:10:00,41.99,42.0,41.98,42.0,15029.0,40.9407,40.9504,40.9309,40.9504,15029.0
2024-06-25 14:20:00,41.99,42.04,41.99,42.03,14475.0,40.9407,40.9894,40.9407,40.9797,14475.0
2024-06-25 14:30:00,42.04,42.09,42.03,42.03,11284.0,40.9894,41.0382,40.9797,40.9797,11284.0
2024-06-25 14:40:00,42.03,42.03,41.98,41.99,8682.0,40.9797,40.9797,40.9309,40.9407,8682.0
2024-06-25 14:50:00,41.99,41.99,41.96,41.96,7241.0,40.9407,40.9407,40.9114,40.9114,7241.0
2024-06-25 15:00:00,41.95,41.99,41.95,41.99,5077.0,40.9017,40.9407,40.9017,40.9407,5077.0
2024-06-25 15:10:00,41.97,41.99,41.97,41.99,3692.0,40.9212,40.9407,40.9212,40.9407,3692.0
2024-06-25 15:20:00,41.99,42.0,41.97,41.97,4726.0,40.9407,40.9504,40.9212,40.9212,4726.0
2024-06-25 15:30:00,41.97,41.97,41.93,41.93,12100.0,40.9212,40.9212,40.8822,40.8822,12100.0
2024-06-25 15:40:00,41.92,41.92,41.88,41.88,27777.0,40.8724,40.8724,40.8334,40.8334,27777.0
2024-06-25 15:50:00,41.88,41.91,41.85,41.86,75020.0,40.8334,40.8627,40.8042,40.8139,75020.0
2024-06-26 09:30:00,41.2,41.48,41.16,41.43,58231.0,40.1704,40.4434,40.1314,40.3947,58231.0
2024-06-26 09:40:00,41.43,41.54,41.41,41.53,18103.0,40.3947,40.5019,40.3752,40.4922,18103.0
2024-06-26 09:50:00,41.54,41.65,41.54,41.6,13354.0,40.5019,40.6092,40.5019,40.5604,13354.0
2024-06-26 10:00:00,41.57,41.75,41.57,41.68,9574.0,40.5312,40.7067,40.5312,40.6384,9574.0
2024-06-26 10:10:00,41.7,41.92,41.67,41.8,17571.0,40.6579,40.8724,40.6287,40.7554,17571.0
2024-06-26 10:20:00,41.81,41.88,41.8,41.86,13565.0,40.7652,40.8334,40.7554,40.8139,13565.0
2024-06-26 10:30:00,41.85,41.88,41.77,41.79,31566.0,40.8042,40.8334,40.7262,40.7457,31566.0
2024-06-26 10:40:00,41.79,41.8,41.7,41.75,35702.0,40.7457,40.7554,40.6579,40.7067,35702.0
2024-06-26 10:50:00,41.75,41.8,41.71,41.75,21789.0,40.7067,40.7554,40.6677,40.7067,21789.0
2024-06-26 11:00:00,41.74,41.81,41.67,41.81,17802.0,40.6969,40.7652,40.6287,40.7652,17802.0
2024-06-26 11:10:00,41.82,41.84,41.78,41.83,7029.0,40.7749,40.7944,40.7359,40.7847,7029.0
2024-06-26 11:20:00,41.86,41.86,41.8,41.8,5751.0,40.8139,40.8139,40.7554,40.7554,5751.0
2024-06-26 11:30:00,41.77,41.83,41.66,41.66,3268.0,40.7262,40.7847,40.6189,40.6189,3268.0
2024-06-26 11:40:00,41.66,41.7,41.64,41.69,8845.0,40.6189,40.6579,40.5994,40.6482,8845.0
2024-06-26 11:50:00,41.72,41.73,41.65,41.66,5094.0,40.6774,40.6872,40.6092,40.6189,5094.0
2024-06-26 12:00:00,41.65,41.67,41.63,41.66,8017.0,40.6092,40.6287,40.5897,40.6189,8017.0
2024-06-26 12:10:00,41.65,41.66,41.61,41.65,3441.0,40.6092,40.6189,40.5702,40.6092,3441.0
2024-06-26 12:20:00,41.67,41.71,41.67,41.71,1703.0,40.6287,40.6677,40.6287,40.6677,1703.0
2024-06-26 12:30:00,41.7,41.71,41.64,41.64,5222.0,40.6579,40.6677,40.5994,40.5994,5222.0
2024-06-26 12:40:00,41.65,41.65,41.57,41.58,2600.0,40.6092,40.6092,40.5312,40.5409,2600.0
2024-06-26 12:50:00,41.59,41.63,41.59,41.61,6637.0,40.5507,40.5897,40.5507,40.5702,6637.0
2024-06-26 13:00:00,41.6,41.63,41.6,41.62,17943.0,40.5604,40.5897,40.5604,40.5799,17943.0
2024-06-26 13:10:00,41.61,41.66,41.61,41.65,8001.0,40.5702,40.6189,40.5702,40.6092,8001.0
2024-06-26 13:20:00,41.64,41.67,41.63,41.65,6576.0,40.5994,40.6287,40.5897,40.6092,6576.0
2024-06-26 13:30:00,41.64,41.69,41.64,41.68,12016.0,40.5994,40.6482,40.5994,40.6384,12016.0
2024-06-26 13:40:00,41.68,41.69,41.65,41.68,4858.0,40.6384,40.6482,40.6092,40.6384,4858.0
2024-06-26 13:50:00,41.68,41.72,41.66,41.72,3799.0,40.6384,40.6774,40.6189,40.6774,3799.0
2024-06-26 14:00:00,41.72,41.72,41.66,41.66,4856.0,40.6774,40.6774,40.6189,40.6189,4856.0
2024-06-26 14:10:00,41.66,41.66,41.62,41.65,6845.0,40.6189,40.6189,40.5799,40.6092,6845.0
2024-06-26 14:20:00,41.65,41.66,41.65,41.65,2800.0,40.6092,40.6189,40.6092,40.6092,2800.0
2024-06-26 14:30:00,41.65,41.66,41.63,41.63,6211.0,40.6092,40.6189,40.5897,40.5897,6211.0
2024-06-26 14:40:00,41.62,41.62,41.57,41.62,11855.0,40.5799,40.5799,40.5312,40.5799,11855.0
2024-06-26 14:50:00,41.62,41.64,41.61,41.63,4136.0,40.5799,40.5994,40.5702,40.5897,4136.0
2024-06-26 15:00:00,41.62,41.62,41.59,41.6,5241.0,40.5799,40.5799,40.5507,40.5604,5241.0
2024-06-26 15:10:00,41.59,41.6,41.56,41.59,5137.0,40.5507,40.5604,40.5214,40.5507,5137.0
2024-06-26 15:20:00,41.6,41.63,41.59,41.63,7209.0,40.5604,40.5897,40.5507,40.5897,7209.0
2024-06-26 15:30:00,41.62,41.67,41.61,41.67,8292.0,40.5799,40.6287,40.5702,40.6287,8292.0
2024-06-26 15:40:00,41.67,41.67,41.62,41.62,10265.0,40.6287,40.6287,40.5799,40.5799,10265.0
2024-06-26 15:50:00,41.63,41.8,41.63,41.77,94387.0,40.5897,40.7554,40.5897,40.7262,94387.0
2024-06-27 09:30:00,42.31,42.73,42.31,42.49,78552.0,41.2527,41.6622,41.2527,41.4282,78552.0
2024-06-27 09:40:00,42.49,42.59,42.4,42.53,15454.0,41.4282,41.5257,41.3404,41.4672,15454.0
2024-06-27 09:50:00,42.53,42.59,42.44,42.55,32239.0,41.4672,41.5257,41.3794,41.4867,32239.0
2024-06-27 10:00:00,42.56,42.73,42.56,42.66,38787.0,41.4964,41.6622,41.4964,41.5939,38787.0
2024-06-27 10:10:00,42.65,42.67,42.53,42.54,13240.0,41.5842,41.6037,41.4672,41.4769,13240.0
2024-06-27 10:20:00,42.53,42.56,42.48,42.53,4937.0,41.4672,41.4964,41.4184,41.4672,4937.0
2024-06-27 10:30:00,42.54,42.66,42.51,42.66,4616.0,41.4769,41.5939,41.4477,41.5939,4616.0
2024-06-27 10:40:00,42.68,42.75,42.67,42.74,14603.0,41.6134,41.6817,41.6037,41.6719,14603.0
2024-06-27 10:50:00,42.73,42.77,42.67,42.67,15833.0,41.6622,41.7012,41.6037,41.6037,15833.0
2024-06-27 11:00:00,42.66,42.66,42.61,42.64,9383.0,41.5939,41.5939,41.5452,41.5744,9383.0
2024-06-27 11:10:00,42.63,42.68,42.61,42.64,9283.0,41.5647,41.6134,41.5452,41.5744,9283.0
2024-06-27 11:20:00,42.64,42.67,42.47,42.5,21675.0,41.5744,41.6037,41.4087,41.4379,21675.0
2024-06-27 11:30:00,42.52,42.57,42.44,42.56,9037.0,41.4574,41.5062,41.3794,41.4964,9037.0
2024-06-27 11:40:00,42.56,42.56,42.48,42.51,11598.0,41.4964,41.4964,41.4184,41.4477,11598.0
2024-06-27 11:50:00,42.54,42.57,42.53,42.57,2796.0,41.4769,41.5062,41.4672,41.5062,2796.0
2024-06-27 12:00:00,42.56,42.56,42.52,42.53,4915.0,41.4964,41.4964,41.4574,41.4672,4915.0
2024-06-27 12:10:00,42.53,42.53,42.41,42.41,15558.0,41.4672,41.4672,41.3502,41.3502,15558.0
2024-06-27 12:20:00,42.4,42.43,42.39,42.42,7772.0,41.3404,41.3697,41.3307,41.3599,7772.0
2024-06-27 12:30:00,42.42,42.47,42.42,42.46,6041.0,41.3599,41.4087,41.3599,41.3989,6041.0
2024-06-27 12:40:00,42.46,42.48,42.46,42.46,8594.0,41.3989,41.4184,41.3989,41.3989,8594.0
2024-06-27 12:50:00,42.45,42.48,42.45,42.47,15019.0,41.3892,41.4184,41.3892,41.4087,15019.0
2024-06-27 13:00:00,42.47,42.48,42.43,42.43,12576.0,41.4087,41.4184,41.3697,41.3697,12576.0
2024-06-27 13:10:00,42.42,42.46,42.41,42.46,3901.0,41.3599,41.3989,41.3502,41.3989,3901.0
2024-06-27 13:20:00,42.45,42.5,42.45,42.47,9830.0,41.3892,41.4379,41.3892,41.4087,9830.0
2024-06-27 13:30:00,42.47,42.54,42.47,42.54,3724.0,41.4087,41.4769,41.4087,41.4769,3724.0
2024-06-27 13:40:00,42.56,42.56,42.49,42.49,7551.0,41.4964,41.4964,41.4282,41.4282,7551.0
2024-06-27 13:50:00,42.5,42.5,42.45,42.46,5872.0,41.4379,41.4379,41.3892,41.3989,5872.0
2024-06-27 14:00:00,42.44,42.44,42.36,42.37,5615.0,41.3794,41.3794,41.3014,41.3112,5615.0
2024-06-27 14:10:00,42.38,42.41,42.36,42.36,9943.0,41.3209,41.3502,41.3014,41.3014,9943.0
2024-06-27 14:20:00,42.39,42.4,42.38,42.4,1709.0,41.3307,41.3404,41.3209,41.3404,1709.0
2024-06-27 14:30:00,42.38,42.4,42.38,42.4,4414.0,41.3209,41.3404,41.3209,41.3404,4414.0
2024-06-27 14:40:00,42.4,42.48,42.38,42.48,16263.0,41.3404,41.4184,41.3209,41.4184,16263.0
2024-06-27 14:50:00,42.49,42.59,42.49,42.59,7974.0,41.4282,41.5257,41.4282,41.5257,7974.0
2024-06-27 15:00:00,42.6,42.62,42.57,42.6,9535.0,41.5354,41.5549,41.5062,41.5354,9535.0
2024-06-27 15:10:00,42.6,42.61,42.55,42.55,9122.0,41.5354,41.5452,41.4867,41.4867,9122.0
2024-06-27 15:20:00,42.55,42.55,42.5,42.5,9714.0,41.4867,41.4867,41.4379,41.4379,9714.0
2024-06-27 15:30:00,42.49,42.55,42.48,42.52,15510.0,41.4282,41.4867,41.4184,41.4574,15510.0
2024-06-27 15:40:00,42.52,42.53,42.47,42.47,15986.0,41.4574,41.4672,41.4087,41.4087,15986.0
2024-06-27 15:50:00,42.46,42.47,42.37,42.38,96449.0,41.3989,41.4087,41.3112,41.3209,96449.0
2024-06-28 09:30:00,42.69,42.87,42.56,42.86,62571.0,41.6232,41.7987,41.4964,41.7889,62571.0
2024-06-28 09:40:00,42.85,42.87,42.65,42.67,31301.0,41.7792,41.7987,41.5842,41.6037,31301.0
2024-06-28 09:50:00,42.7,42.76,42.62,42.62,21294.0,41.6329,41.6914,41.5549,41.5549,21294.0
2024-06-28 10:00:00,42.63,42.75,42.42,42.48,33345.0,41.5647,41.6817,41.3599,41.4184,33345.0
2024-06-28 10:10:00,42.51,42.59,42.42,42.42,16915.0,41.4477,41.5257,41.3599,41.3599,16915.0
2024-06-28 10:20:00,42.41,42.46,42.34,42.4,10697.0,41.3502,41.3989,41.2819,41.3404,10697.0
2024-06-28 10:30:00,42.41,42.44,42.26,42.26,9137.0,41.3502,41.3794,41.2039,41.2039,9137.0
2024-06-28 10:40:00,42.24,42.28,42.11,42.24,13542.0,41.1844,41.2234,41.0577,41.1844,13542.0
2024-06-28 10:50:00,42.24,42.26,42.18,42.18,6120.0,41.1844,41.2039,41.1259,41.1259,6120.0
2024-06-28 11:00:00,42.18,42.21,42.1,42.17,11653.0,41.1259,41.1552,41.0479,41.1162,11653.0
2024-06-28 11:10:00,42.15,42.18,42.12,42.15,13551.0,41.0967,41.1259,41.0674,41.0967,13551.0
2024-06-28 11:20:00,42.15,42.23,42.15,42.21,12257.0,41.0967,41.1747,41.0967,41.1552,12257.0
2024-06-28 11:30:00,42.22,42.33,42.2,42.33,8150.0,41.1649,41.2722,41.1454,41.2722,8150.0
2024-06-28 11:40:00,42.32,42.34,42.28,42.3,8921.0,41.2624,41.2819,41.2234,41.2429,8921.0
2024-06-28 11:50:00,42.32,42.32,42.25,42.26,7660.0,41.2624,41.2624,41.1942,41.2039,7660.0
2024-06-28 12:00:00,42.28,42.32,42.26,42.26,6601.0,41.2234,41.2624,41.2039,41.2039,6601.0
2024-06-28 12:10:00,42.26,42.39,42.26,42.39,4670.0,41.2039,41.3307,41.2039,41.3307,4670.0
2024-06-28 12:20:00,42.39,42.43,42.38,42.4,4510.0,41.3307,41.3697,41.3209,41.3404,4510.0
2024-06-28 12:30:00,42.39,42.4,42.16,42.16,6596.0,41.3307,41.3404,41.1064,41.1064,6596.0
2024-06-28 12:40:00,42.15,42.2,42.13,42.17,4928.0,41.0967,41.1454,41.0772,41.1162,4928.0
2024-06-28 12:50:00,42.18,42.27,42.18,42.25,3828.0,41.1259,41.2137,41.1259,41.1942,3828.0
2024-06-28 13:00:00,42.27,42.31,42.26,42.3,1599.0,41.2137,41.2527,41.2039,41.2429,1599.0
2024-06-28 13:10:00,42.36,42.4,42.36,42.38,3995.0,41.3014,41.3404,41.3014,41.3209,3995.0
2024-06-28 13:20:00,42.39,42.39,42.24,42.24,4061.0,41.3307,41.3307,41.1844,41.1844,4061.0
2024-06-28 13:30:00,42.23,42.23,42.17,42.19,1821.0,41.1747,41.1747,41.1162,41.1357,1821.0
2024-06-28 13:40:00,42.2,42.23,42.19,42.22,2823.0,41.1454,41.1747,41.1357,41.1649,2823.0
2024-06-28 13:50:00,42.19,42.2,42.15,42.16,2115.0,41.1357,41.1454,41.0967,41.1064,2115.0
2024-06-28 14:00:00,42.16,42.2,42.16,42.18,4547.0,41.1064,41.1454,41.1064,41.1259,4547.0
2024-06-28 14:10:00,42.18,42.26,42.18,42.23,3800.0,41.1259,41.2039,41.1259,41.1747,3800.0
2024-06-28 14:20:00,42.2,42.2,42.03,42.03,4580.0,41.1454,41.1454,40.9797,40.9797,4580.0
2024-06-28 14:30:00,42.02,42.02,41.98,42.0,12505.0,40.9699,40.9699,40.9309,40.9504,12505.0
2024-06-28 14:40:00,42.0,42.01,41.92,41.94,4309.0,40.9504,40.9602,40.8724,40.8919,4309.0
2024-06-28 14:50:00,41.95,41.95,41.93,41.94,4899.0,40.9017,40.9017,40.8822,40.8919,4899.0
2024-06-28 15:00:00,41.94,41.97,41.89,41.96,7972.0,40.8919,40.9212,40.8432,40.9114,7972.0
2024-06-28 15:10:00,41.96,41.96,41.91,41.94,5469.0,40.9114,40.9114,40.8627,40.8919,5469.0
2024-06-28 15:20:00,41.94,41.97,41.93,41.96,7857.0,40.8919,40.9212,40.8822,40.9114,7857.0
2024-06-28 15:30:00,41.95,41.99,41.83,41.99,14678.0,40.9017,40.9407,40.7847,40.9407,14678.0
2024-06-28 15:40:00,41.99,42.06,41.98,42.04,13980.0,40.9407,41.0089,40.9309,40.9894,13980.0
2024-06-28 15:50:00,42.04,42.2,42.04,42.19,141219.0,40.9894,41.1454,40.9894,41.1357,141219.0
2024-07-01 09:30:00,42.39,42.67,42.26,42.62,66062.0,41.3307,41.6037,41.2039,41.5549,66062.0
2024-07-01 09:40:00,42.65,42.76,42.52,42.58,46593.0,41.5842,41.6914,41.4574,41.5159,46593.0
2024-07-01 09:50:00,42.57,42.67,42.36,42.39,23103.0,41.5062,41.6037,41.3014,41.3307,23103.0
2024-07-01 10:00:00,42.48,42.67,42.43,42.43,38550.0,41.4184,41.6037,41.3697,41.3697,38550.0
2024-07-01 10:10:00,42.4,42.4,42.25,42.25,12786.0,41.3404,41.3404,41.1942,41.1942,12786.0
2024-07-01 10:20:00,42.24,42.24,42.05,42.2,22460.0,41.1844,41.1844,40.9992,41.1454,22460.0
2024-07-01 10:30:00,42.23,42.23,42.1,42.1,11643.0,41.1747,41.1747,41.0479,41.0479,11643.0
2024-07-01 10:40:00,42.09,42.13,42.0,42.0,8048.0,41.0382,41.0772,40.9504,40.9504,8048.0
2024-07-01 10:50:00,42.01,42.13,42.01,42.13,1000.0,40.9602,41.0772,40.9602,41.0772,1000.0
2024-07-01 11:00:00,42.11,42.18,42.08,42.18,30852.0,41.0577,41.1259,41.0284,41.1259,30852.0
2024-07-01 11:10:00,42.17,42.24,42.16,42.16,8670.0,41.1162,41.1844,41.1064,41.1064,8670.0
2024-07-01 11:20:00,42.15,42.15,42.04,42.07,6169.0,41.0967,41.0967,40.9894,41.0187,6169.0
2024-07-01 11:30:00,42.08,42.12,42.01,42.01,7011.0,41.0284,41.0674,40.9602,40.9602,7011.0
2024-07-01 11:40:00,42.0,42.05,41.96,42.05,6500.0,40.9504,40.9992,40.9114,40.9992,6500.0
2024-07-01 11:50:00,42.07,42.09,42.06,42.08,1600.0,41.0187,41.0382,41.0089,41.0284,1600.0
2024-07-01 12:00:00,42.09,42.1,42.05,42.09,4950.0,41.0382,41.0479,40.9992,41.0382,4950.0
2024-07-01 12:10:00,42.05,42.15,42.05,42.15,3388.0,40.9992,41.0967,40.9992,41.0967,3388.0
2024-07-01 12:20:00,42.14,42.2,42.14,42.18,2600.0,41.0869,41.1454,41.0869,41.1259,2600.0
2024-07-01 12:30:00,42.18,42.18,42.12,42.13,2914.0,41.1259,41.1259,41.0674,41.0772,2914.0
2024-07-01 12:40:00,42.1,42.12,42.06,42.06,2198.0,41.0479,41.0674,41.0089,41.0089,2198.0
2024-07-01 12:50:00,42.03,42.08,42.03,42.08,6893.0,40.9797,41.0284,40.9797,41.0284,6893.0
2024-07-01 13:00:00,42.07,42.14,42.07,42.14,8413.0,41.0187,41.0869,41.0187,41.0869,8413.0
2024-07-01 13:10:00,42.13,42.13,42.09,42.09,1320.0,41.0772,41.0772,41.0382,41.0382,1320.0
2024-07-01 13:20:00,42.13,42.16,42.12,42.16,900.0,41.0772,41.1064,41.0674,41.1064,900.0
2024-07-01 13:30:00,42.16,42.2,42.16,42.19,1300.0,41.1064,41.1454,41.1064,41.1357,1300.0
2024-07-01 13:40:00,42.17,42.17,42.17,42.17,100.0,41.1162,41.1162,41.1162,41.1162,100.0
2024-07-01 13:50:00,42.14,42.17,42.14,42.14,500.0,41.0869,41.1162,41.0869,41.0869,500.0
2024-07-01 14:00:00,42.12,42.12,42.07,42.1,1000.0,41.0674,41.0674,41.0187,41.0479,1000.0
2024-07-01 14:10:00,42.09,42.12,42.09,42.11,700.0,41.0382,41.0674,41.0382,41.0577,700.0
2024-07-01 14:20:00,42.1,42.1,42.02,42.02,1400.0,41.0479,41.0479,40.9699,40.9699,1400.0
2024-07-01 14:30:00,42.01,42.01,41.99,42.01,5819.0,40.9602,40.9602,40.9407,40.9602,5819.0
2024-07-01 14:40:00,42.01,42.04,42.01,42.02,1080.0,40.9602,40.9894,40.9602,40.9699,1080.0
2024-07-01 14:50:00,42.02,42.06,42.02,42.04,5933.0,40.9699,41.0089,40.9699,40.9894,5933.0
2024-07-01 15:00:00,42.04,42.06,42.04,42.06,5480.0,40.9894,41.0089,40.9894,41.0089,5480.0
2024-07-01 15:10:00,42.07,42.07,42.02,42.04,3622.0,41.0187,41.0187,40.9699,40.9894,3622.0
2024-07-01 15:20:00,42.05,42.08,42.04,42.08,1600.0,40.9992,41.0284,40.9894,41.0284,1600.0
2024-07-01 15:30:00,42.07,42.1,42.07,42.08,3700.0,41.0187,41.0479,41.0187,41.0284,3700.0
2024-07-01 15:40:00,42.07,42.08,42.04,42.05,6590.0,41.0187,41.0284,40.9894,40.9992,6590.0
2024-07-01 15:50:00,42.06,42.06,41.99,42.01,37420.0,41.0089,41.0089,40.9407,40.9602,37420.0
2024-07-02 09:30:00,42.01,42.26,41.93,42.19,75855.0,40.9602,41.2039,40.8822,41.1357,75855.0
2024-07-02 09:40:00,42.21,42.49,42.21,42.48,32881.0,41.1552,41.4282,41.1552,41.4184,32881.0
2024-07-02 09:50:00,42.51,42.56,42.38,42.5,43552.0,41.4477,41.4964,41.3209,41.4379,43552.0
2024-07-02 10:00:00,42.53,42.55,42.22,42.22,44705.0,41.4672,41.4867,41.1649,41.1649,44705.0
2024-07-02 10:10:00,42.22,42.22,42.01,42.01,18077.0,41.1649,41.1649,40.9602,40.9602,18077.0
2024-07-02 10:20:00,42.01,42.07,41.95,42.02,18582.0,40.9602,41.0187,40.9017,40.9699,18582.0
2024-07-02 10:30:00,42.04,42.11,42.03,42.04,10918.0,40.9894,41.0577,40.9797,40.9894,10918.0
2024-07-02 10:40:00,42.04,42.04,41.85,41.92,21360.0,40.9894,40.9894,40.8042,40.8724,21360.0
2024-07-02 10:50:00,41.93,42.02,41.93,42.0,12182.0,40.8822,40.9699,40.8822,40.9504,12182.0
2024-07-02 11:00:00,42.0,42.05,41.93,41.96,17484.0,40.9504,40.9992,40.8822,40.9114,17484.0
2024-07-02 11:10:00,41.98,42.06,41.97,42.05,27552.0,40.9309,41.0089,40.9212,40.9992,27552.0
2024-07-02 11:20:00,42.04,42.04,41.91,41.94,24562.0,40.9894,40.9894,40.8627,40.8919,24562.0
2024-07-02 11:30:00,41.96,41.99,41.8,41.8,8960.0,40.9114,40.9407,40.7554,40.7554,8960.0
2024-07-02 11:40:00,41.8,41.82,41.74,41.77,16056.0,40.7554,40.7749,40.6969,40.7262,16056.0
2024-07-02 11:50:00,41.76,41.79,41.73,41.75,4484.0,40.7164,40.7457,40.6872,40.7067,4484.0
2024-07-02 12:00:00,41.73,41.73,41.66,41.71,15733.0,40.6872,40.6872,40.6189,40.6677,15733.0
2024-07-02 12:10:00,41.7,41.73,41.68,41.71,3413.0,40.6579,40.6872,40.6384,40.6677,3413.0
2024-07-02 12:20:00,41.7,41.76,41.7,41.75,4086.0,40.6579,40.7164,40.6579,40.7067,4086.0
2024-07-02 12:30:00,41.74,41.78,41.71,41.71,4009.0,40.6969,40.7359,40.6677,40.6677,4009.0
2024-07-02 12:40:00,41.7,41.78,41.69,41.77,3000.0,40.6579,40.7359,40.6482,40.7262,3000.0
2024-07-02 12:50:00,41.77,41.77,41.7,41.7,1800.0,40.7262,40.7262,40.6579,40.6579,1800.0
2024-07-02 13:00:00,41.68,41.69,41.67,41.69,5050.0,40.6384,40.6482,40.6287,40.6482,5050.0
2024-07-02 13:10:00,41.7,41.74,41.7,41.7,1905.0,40.6579,40.6969,40.6579,40.6579,1905.0
2024-07-02 13:20:00,41.72,41.73,41.66,41.73,1326.0,40.6774,40.6872,40.6189,40.6872,1326.0
2024-07-02 13:30:00,41.71,41.71,41.63,41.66,3608.0,40.6677,40.6677,40.5897,40.6189,3608.0
2024-07-02 13:40:00,41.66,41.67,41.64,41.66,6015.0,40.6189,40.6287,40.5994,40.6189,6015.0
2024-07-02 13:50:00,41.69,41.7,41.66,41.7,3536.0,40.6482,40.6579,40.6189,40.6579,3536.0
2024-07-02 14:00:00,41.69,41.76,41.69,41.76,1800.0,40.6482,40.7164,40.6482,40.7164,1800.0
2024-07-02 14:10:00,41.78,41.84,41.78,41.83,2318.0,40.7359,40.7944,40.7359,40.7847,2318.0
2024-07-02 14:20:00,41.84,41.84,41.78,41.78,3100.0,40.7944,40.7944,40.7359,40.7359,3100.0
2024-07-02 14:30:00,41.75,41.77,41.71,41.71,4400.0,40.7067,40.7262,40.6677,40.6677,4400.0
2024-07-02 14:40:00,41.73,41.73,41.73,41.73,300.0,40.6872,40.6872,40.6872,40.6872,300.0
2024-07-02 14:50:00,41.75,41.8,41.75,41.8,1400.0,40.7067,40.7554,40.7067,40.7554,1400.0
2024-07-02 15:00:00,41.79,41.82,41.77,41.82,3363.0,40.7457,40.7749,40.7262,40.7749,3363.0
2024-07-02 15:10:00,41.81,41.86,41.81,41.85,4108.0,40.7652,40.8139,40.7652,40.8042,4108.0
2024-07-02 15:20:00,41.87,41.89,41.87,41.88,3900.0,40.8237,40.8432,40.8237,40.8334,3900.0
2024-07-02 15:30:00,41.87,41.91,41.85,41.91,3704.0,40.8237,40.8627,40.8042,40.8627,3704.0
2024-07-02 15:40:00,41.92,42.0,41.91,42.0,25967.0,40.8724,40.9504,40.8627,40.9504,25967.0
2024-07-02 15:50:00,42.02,42.19,42.02,42.11,141405.0,40.9699,41.1357,40.9699,41.0577,141405.0
2024-07-03 09:30:00,42.81,43.53,42.81,43.47,162975.0,41.7402,42.4422,41.7402,42.3837,162975.0
2024-07-03 09:40:00,43.48,43.86,43.48,43.86,49815.0,42.3934,42.764,42.3934,42.764,49815.0
2024-07-03 09:50:00,43.89,43.95,43.64,43.71,30635.0,42.7932,42.8517,42.5495,42.6177,30635.0
2024-07-03 10:00:00,43.72,44.01,43.72,43.9,51730.0,42.6275,42.9102,42.6275,42.803,51730.0
2024-07-03 10:10:00,43.89,43.91,43.79,43.82,11989.0,42.7932,42.8127,42.6957,42.725,11989.0
2024-07-03 10:20:00,43.82,44.0,43.82,43.88,12840.0,42.725,42.9005,42.725,42.7835,12840.0
2024-07-03 10:30:00,43.91,44.04,43.89,43.99,10910.0,42.8127,42.9395,42.7932,42.8907,10910.0
2024-07-03 10:40:00,43.98,44.04,43.94,44.0,15827.0,42.881,42.9395,42.842,42.9005,15827.0
2024-07-03 10:50:00,44.05,44.09,43.95,43.97,7136.0,42.9492,42.9882,42.8517,42.8712,7136.0
2024-07-03 11:00:00,43.93,44.1,43.9,44.08,19440.0,42.8322,42.998,42.803,42.9785,19440.0
2024-07-03 11:10:00,44.07,44.11,44.03,44.08,37777.0,42.9687,43.0077,42.9297,42.9785,37777.0
2024-07-03 11:20:00,44.08,44.11,44.05,44.09,46089.0,42.9785,43.0077,42.9492,42.9882,46089.0
2024-07-03 11:30:00,44.1,44.11,43.99,44.11,36029.0,42.998,43.0077,42.8907,43.0077,36029.0
2024-07-03 11:40:00,44.14,44.14,44.02,44.1,41124.0,43.037,43.037,42.92,42.998,41124.0
2024-07-03 11:50:00,44.11,44.16,44.11,44.13,35138.0,43.0077,43.0565,43.0077,43.0272,35138.0
2024-07-03 12:00:00,44.14,44.15,44.07,44.08,38115.0,43.037,43.0467,42.9687,42.9785,38115.0
2024-07-03 12:10:00,44.08,44.09,43.99,44.02,37136.0,42.9785,42.9882,42.8907,42.92,37136.0
2024-07-03 12:20:00,44.05,44.1,44.02,44.04,36602.0,42.9492,42.998,42.92,42.9395,36602.0
2024-07-03 12:30:00,44.05,44.05,43.98,44.01,41289.0,42.9492,42.9492,42.881,42.9102,41289.0
2024-07-03 12:40:00,44.01,44.07,43.91,43.91,54711.0,42.9102,42.9687,42.8127,42.8127,54711.0
2024-07-03 12:50:00,43.91,43.93,43.78,43.92,244187.0,42.8127,42.8322,42.686,42.8225,244187.0
2024-07-05 09:30:00,44.52,44.97,44.51,44.78,189763.0,43.4075,43.8462,43.3977,43.661,189763.0
2024-07-05 09:40:00,44.78,45.04,44.68,44.71,48120.0,43.661,43.9145,43.5635,43.5927,48120.0
2024-07-05 09:50:00,44.69,44.81,44.6,44.81,19050.0,43.5732,43.6902,43.4855,43.6902,19050.0
2024-07-05 10:00:00,44.77,44.81,44.45,44.59,20531.0,43.6512,43.6902,43.3392,43.4757,20531.0
2024-07-05 10:10:00,44.55,44.59,44.45,44.54,8834.0,43.4367,43.4757,43.3392,43.427,8834.0
2024-07-05 10:20:00,44.55,44.76,44.55,44.7,21818.0,43.4367,43.6415,43.4367,43.583,21818.0
2024-07-05 10:30:00,44.7,44.95,44.7,44.86,15881.0,43.583,43.8267,43.583,43.739,15881.0
2024-07-05 10:40:00,44.82,45.0,44.81,44.99,5248.0,43.7,43.8755,43.6902,43.8657,5248.0
2024-07-05 10:50:00,44.94,44.99,44.89,44.92,21371.0,43.817,43.8657,43.7682,43.7975,21371.0
2024-07-05 11:00:00,44.88,45.05,44.88,45.05,22174.0,43.7585,43.9242,43.7585,43.9242,22174.0
2024-07-05 11:10:00,45.05,45.27,45.05,45.25,19293.0,43.9242,44.1387,43.9242,44.1192,19293.0
2024-07-05 11:20:00,45.25,45.27,45.18,45.24,16802.0,44.1192,44.1387,44.051,44.1095,16802.0
2024-07-05 11:30:00,45.25,45.45,45.25,45.33,103803.0,44.1192,44.3142,44.1192,44.1972,103803.0
2024-07-05 11:40:00,45.32,45.38,45.29,45.31,24869.0,44.1875,44.246,44.1582,44.1777,24869.0
2024-07-05 11:50:00,45.3,45.32,45.18,45.23,13994.0,44.168,44.1875,44.051,44.0997,13994.0
2024-07-05 12:00:00,45.24,45.35,45.23,45.35,10477.0,44.1095,44.2167,44.0997,44.2167,10477.0
2024-07-05 12:10:00,45.36,45.37,45.29,45.34,18167.0,44.2265,44.2362,44.1582,44.207,18167.0
2024-07-05 12:20:00,45.33,45.38,45.32,45.35,16727.0,44.1972,44.246,44.1875,44.2167,16727.0
2024-07-05 12:30:00,45.32,45.37,45.29,45.31,14132.0,44.1875,44.2362,44.1582,44.1777,14132.0
2024-07-05 12:40:00,45.32,45.32,45.29,45.32,8079.0,44.1875,44.1875,44.1582,44.1875,8079.0
2024-07-05 12:50:00,45.32,45.4,45.31,45.36,12105.0,44.1875,44.2655,44.1777,44.2265,12105.0
2024-07-05 13:00:00,45.37,45.41,45.34,45.41,15145.0,44.2362,44.2752,44.207,44.2752,15145.0
2024-07-05 13:10:00,45.4,45.42,45.29,45.29,11119.0,44.2655,44.285,44.1582,44.1582,11119.0
2024-07-05 13:20:00,45.27,45.35,45.26,45.34,11271.0,44.1387,44.2167,44.129,44.207,11271.0
2024-07-05 13:30:00,45.34,45.34,45.24,45.25,11839.0,44.207,44.207,44.1095,44.1192,11839.0
2024-07-05 13:40:00,45.24,45.27,45.2,45.27,8225.0,44.1095,44.1387,44.0705,44.1387,8225.0
2024-07-05 13:50:00,45.26,45.26,45.22,45.24,14927.0,44.129,44.129,44.09,44.1095,14927.0
2024-07-05 14:00:00,45.25,45.25,45.13,45.14,20642.0,44.1192,44.1192,44.0022,44.012,20642.0
2024-07-05 14:10:00,45.15,45.26,45.15,45.26,15326.0,44.0217,44.129,44.0217,44.129,15326.0
2024-07-05 14:20:00,45.26,45.31,45.26,45.28,20088.0,44.129,44.1777,44.129,44.1485,20088.0
2024-07-05 14:30:00,45.27,45.34,45.25,45.29,17563.0,44.1387,44.207,44.1192,44.1582,17563.0
2024-07-05 14:40:00,45.3,45.39,45.3,45.39,18688.0,44.168,44.2557,44.168,44.2557,18688.0
2024-07-05 14:50:00,45.4,45.41,45.37,45.4,16197.0,44.2655,44.2752,44.2362,44.2655,16197.0
2024-07-05 15:00:00,45.4,45.42,45.28,45.31,22287.0,44.2655,44.285,44.1485,44.1777,22287.0
2024-07-05 15:10:00,45.31,45.35,45.3,45.35,16764.0,44.1777,44.2167,44.168,44.2167,16764.0
2024-07-05 15:20:00,45.33,45.33,45.27,45.27,26520.0,44.1972,44.1972,44.1387,44.1387,26520.0
2024-07-05 15:30:00,45.27,45.29,45.24,45.26,23171.0,44.1387,44.1582,44.1095,44.129,23171.0
2024-07-05 15:40:00,45.27,45.3,45.25,45.26,23754.0,44.1387,44.168,44.1192,44.129,23754.0
2024-07-05 15:50:00,45.25,45.27,45.05,45.05,131403.0,44.1192,44.1387,43.9242,43.9242,131403.0
2024-07-08 09:30:00,44.66,44.81,44.56,44.81,78053.0,43.544,43.6902,43.4465,43.6902,78053.0
2024-07-08 09:40:00,44.78,44.81,44.71,44.73,11544.0,43.661,43.6902,43.5927,43.6122,11544.0
2024-07-08 09:50:00,44.76,44.93,44.71,44.92,13764.0,43.6415,43.8072,43.5927,43.7975,13764.0
2024-07-08 10:00:00,44.91,45.07,44.86,45.06,7476.0,43.7877,43.9437,43.739,43.934,7476.0
2024-07-08 10:10:00,45.07,45.07,44.87,44.88,7674.0,43.9437,43.9437,43.7487,43.7585,7674.0
2024-07-08 10:20:00,44.85,44.96,44.84,44.92,9570.0,43.7292,43.8365,43.7195,43.7975,9570.0
2024-07-08 10:30:00,44.95,45.06,44.94,45.03,13423.0,43.8267,43.934,43.817,43.9047,13423.0
2024-07-08 10:40:00,45.04,45.08,44.93,44.94,12780.0,43.9145,43.9535,43.8072,43.817,12780.0
2024-07-08 10:50:00,44.94,44.96,44.82,44.85,6150.0,43.817,43.8365,43.7,43.7292,6150.0
2024-07-08 11:00:00,44.86,44.89,44.82,44.89,5605.0,43.739,43.7682,43.7,43.7682,5605.0
2024-07-08 11:10:00,44.89,44.89,44.76,44.83,15893.0,43.7682,43.7682,43.6415,43.7097,15893.0
2024-07-08 11:20:00,44.83,44.87,44.71,44.72,22585.0,43.7097,43.7487,43.5927,43.6025,22585.0
2024-07-08 11:30:00,44.71,44.72,44.62,44.65,18708.0,43.5927,43.6025,43.505,43.5342,18708.0
2024-07-08 11:40:00,44.64,44.64,44.3,44.32,54281.0,43.5245,43.5245,43.193,43.2125,54281.0
2024-07-08 11:50:00,44.33,44.47,44.32,44.46,19246.0,43.2222,43.3587,43.2125,43.349,19246.0
2024-07-08 12:00:00,44.45,44.48,44.36,44.47,7486.0,43.3392,43.3685,43.2515,43.3587,7486.0
2024-07-08 12:10:00,44.48,44.49,44.37,44.45,28632.0,43.3685,43.3782,43.2612,43.3392,28632.0
2024-07-08 12:20:00,44.46,44.53,44.44,44.51,6958.0,43.349,43.4172,43.3295,43.3977,6958.0
2024-07-08 12:30:00,44.56,44.65,44.56,44.63,3939.0,43.4465,43.5342,43.4465,43.5147,3939.0
2024-07-08 12:40:00,44.66,44.75,44.63,44.75,8917.0,43.544,43.6317,43.5147,43.6317,8917.0
2024-07-08 12:50:00,44.76,44.77,44.7,44.74,7858.0,43.6415,43.6512,43.583,43.622,7858.0
2024-07-08 13:00:00,44.74,44.77,44.7,44.72,8905.0,43.622,43.6512,43.583,43.6025,8905.0
2024-07-08 13:10:00,44.73,44.75,44.7,44.72,12764.0,43.6122,43.6317,43.583,43.6025,12764.0
2024-07-08 13:20:00,44.71,44.71,44.65,44.66,4456.0,43.5927,43.5927,43.5342,43.544,4456.0
2024-07-08 13:30:00,44.67,44.77,44.67,44.77,4749.0,43.5537,43.6512,43.5537,43.6512,4749.0
2024-07-08 13:40:00,44.77,44.77,44.72,44.72,3716.0,43.6512,43.6512,43.6025,43.6025,3716.0
2024-07-08 13:50:00,44.72,44.73,44.68,44.72,2473.0,43.6025,43.6122,43.5635,43.6025,2473.0
2024-07-08 14:00:00,44.74,44.74,44.71,44.71,1589.0,43.622,43.622,43.5927,43.5927,1589.0
2024-07-08 14:10:00,44.69,44.72,44.67,44.68,3851.0,43.5732,43.6025,43.5537,43.5635,3851.0
2024-07-08 14:20:00,44.64,44.72,44.64,44.72,2743.0,43.5245,43.6025,43.5245,43.6025,2743.0
2024-07-08 14:30:00,44.73,44.76,44.73,44.74,6873.0,43.6122,43.6415,43.6122,43.622,6873.0
2024-07-08 14:40:00,44.72,44.72,44.61,44.62,6606.0,43.6025,43.6025,43.4952,43.505,6606.0
2024-07-08 14:50:00,44.61,44.68,44.61,44.66,2900.0,43.4952,43.5635,43.4952,43.544,2900.0
2024-07-08 15:00:00,44.67,44.73,44.67,44.73,3447.0,43.5537,43.6122,43.5537,43.6122,3447.0
2024-07-08 15:10:00,44.73,44.78,44.72,44.77,12285.0,43.6122,43.661,43.6025,43.6512,12285.0
2024-07-08 15:20:00,44.77,44.81,44.75,44.81,15877.0,43.6512,43.6902,43.6317,43.6902,15877.0
2024-07-08 15:30:00,44.82,44.85,44.8,44.85,5701.0,43.7,43.7292,43.6805,43.7292,5701.0
2024-07-08 15:40:00,44.85,44.95,44.85,44.92,14749.0,43.7292,43.8267,43.7292,43.7975,14749.0
2024-07-08 15:50:00,44.93,45.08,44.93,45.04,132130.0,43.8072,43.9535,43.8072,43.9145,132130.0
2024-07-09 09:30:00,45.08,45.25,44.92,45.19,41476.0,43.9535,44.1192,43.7975,44.0607,41476.0
2024-07-09 09:40:00,45.22,45.32,45.21,45.27,15769.0,44.09,44.1875,44.0802,44.1387,15769.0
2024-07-09 09:50:00,45.29,45.33,45.25,45.28,15191.0,44.1582,44.1972,44.1192,44.1485,15191.0
2024-07-09 10:00:00,45.27,45.44,44.97,45.09,63312.0,44.1387,44.3045,43.8462,43.9632,63312.0
2024-07-09 10:10:00,45.06,45.17,44.99,45.08,16952.0,43.934,44.0412,43.8657,43.9535,16952.0
2024-07-09 10:20:00,45.06,45.17,45.06,45.16,7875.0,43.934,44.0412,43.934,44.0315,7875.0
2024-07-09 10:30:00,45.13,45.23,45.09,45.18,14426.0,44.0022,44.0997,43.9632,44.051,14426.0
2024-07-09 10:40:00,45.16,45.16,44.97,45.0,8155.0,44.0315,44.0315,43.8462,43.8755,8155.0
2024-07-09 10:50:00,44.95,44.97,44.8,44.84,20738.0,43.8267,43.8462,43.6805,43.7195,20738.0
2024-07-09 11:00:00,44.85,44.98,44.8,44.92,10354.0,43.7292,43.856,43.6805,43.7975,10354.0
2024-07-09 11:10:00,44.89,44.89,44.71,44.71,36714.0,43.7682,43.7682,43.5927,43.5927,36714.0
2024-07-09 11:20:00,44.7,44.78,44.64,44.75,16022.0,43.583,43.661,43.5245,43.6317,16022.0
2024-07-09 11:30:00,44.79,44.89,44.74,44.87,6548.0,43.6707,43.7682,43.622,43.7487,6548.0
2024-07-09 11:40:00,44.87,44.99,44.86,44.99,15226.0,43.7487,43.8657,43.739,43.8657,15226.0
2024-07-09 11:50:00,44.98,45.05,44.97,45.05,5753.0,43.856,43.9242,43.8462,43.9242,5753.0
2024-07-09 12:00:00,45.06,45.09,45.0,45.08,7889.0,43.934,43.9632,43.8755,43.9535,7889.0
2024-07-09 12:10:00,45.05,45.05,44.94,44.94,5616.0,43.9242,43.9242,43.817,43.817,5616.0
2024-07-09 12:20:00,44.94,44.99,44.94,44.99,5890.0,43.817,43.8657,43.817,43.8657,5890.0
2024-07-09 12:30:00,45.0,45.0,44.89,44.89,4044.0,43.8755,43.8755,43.7682,43.7682,4044.0
2024-07-09 12:40:00,44.92,44.93,44.86,44.91,3468.0,43.7975,43.8072,43.739,43.7877,3468.0
2024-07-09 12:50:00,44.88,44.94,44.88,44.93,1996.0,43.7585,43.817,43.7585,43.8072,1996.0
2024-07-09 13:00:00,44.95,45.04,44.95,45.02,7868.0,43.8267,43.9145,43.8267,43.895,7868.0
2024-07-09 13:10:00,45.05,45.05,44.94,44.94,5283.0,43.9242,43.9242,43.817,43.817,5283.0
2024-07-09 13:20:00,44.94,44.97,44.87,44.95,6786.0,43.817,43.8462,43.7487,43.8267,6786.0
2024-07-09 13:30:00,44.95,44.98,44.93,44.95,2056.0,43.8267,43.856,43.8072,43.8267,2056.0
2024-07-09 13:40:00,44.96,44.98,44.94,44.98,3282.0,43.8365,43.856,43.817,43.856,3282.0
2024-07-09 13:50:00,44.97,44.98,44.92,44.94,7390.0,43.8462,43.856,43.7975,43.817,7390.0
2024-07-09 14:00:00,44.93,44.96,44.92,44.96,4778.0,43.8072,43.8365,43.7975,43.8365,4778.0
2024-07-09 14:10:00,44.95,44.98,44.94,44.97,5100.0,43.8267,43.856,43.817,43.8462,5100.0
2024-07-09 14:20:00,44.98,45.0,44.97,44.97,3821.0,43.856,43.8755,43.8462,43.8462,3821.0
2024-07-09 14:30:00,44.96,45.05,44.96,45.05,4419.0,43.8365,43.9242,43.8365,43.9242,4419.0
2024-07-09 14:40:00,45.05,45.06,45.02,45.04,4514.0,43.9242,43.934,43.895,43.9145,4514.0
2024-07-09 14:50:00,45.07,45.07,45.0,45.03,5199.0,43.9437,43.9437,43.8755,43.9047,5199.0
2024-07-09 15:00:00,45.03,45.03,44.95,44.97,6790.0,43.9047,43.9047,43.8267,43.8462,6790.0
2024-07-09 15:10:00,44.98,45.01,44.95,44.96,4977.0,43.856,43.8852,43.8267,43.8365,4977.0
2024-07-09 15:20:00,44.96,44.98,44.93,44.95,5201.0,43.8365,43.856,43.8072,43.8267,5201.0
2024-07-09 15:30:00,44.95,44.96,44.92,44.94,7008.0,43.8267,43.8365,43.7975,43.817,7008.0
2024-07-09 15:40:00,44.94,44.96,44.93,44.96,10939.0,43.817,43.8365,43.8072,43.8365,10939.0
2024-07-09 15:50:00,44.96,45.07,44.96,44.98,57476.0,43.8365,43.9437,43.8365,43.856,57476.0
2024-07-10 09:30:00,45.55,45.96,45.48,45.75,73883.0,44.4117,44.8115,44.3435,44.6067,73883.0
2024-07-10 09:40:00,45.74,45.86,45.74,45.86,24612.0,44.597,44.714,44.597,44.714,24612.0
2024-07-10 09:50:00,45.85,46.34,45.85,46.21,39297.0,44.7042,45.182,44.7042,45.0552,39297.0
2024-07-10 10:00:00,46.23,46.36,46.17,46.3,22620.0,45.0747,45.2015,45.0162,45.143,22620.0
2024-07-10 10:10:00,46.3,46.31,46.14,46.14,29276.0,45.143,45.1527,44.987,44.987,29276.0
2024-07-10 10:20:00,46.13,46.16,46.06,46.15,23511.0,44.9772,45.0065,44.909,44.9967,23511.0
2024-07-10 10:30:00,46.16,46.19,46.08,46.09,11880.0,45.0065,45.0357,44.9285,44.9382,11880.0
2024-07-10 10:40:00,46.06,46.1,46.0,46.1,12289.0,44.909,44.948,44.8505,44.948,12289.0
2024-07-10 10:50:00,46.08,46.11,45.85,45.85,16316.0,44.9285,44.9577,44.7042,44.7042,16316.0
2024-07-10 11:00:00,45.84,45.99,45.79,45.97,21169.0,44.6945,44.8407,44.6457,44.8212,21169.0
2024-07-10 11:10:00,45.98,46.11,45.93,46.11,16768.0,44.831,44.9577,44.7822,44.9577,16768.0
2024-07-10 11:20:00,46.09,46.25,46.09,46.25,23347.0,44.9382,45.0942,44.9382,45.0942,23347.0
2024-07-10 11:30:00,46.27,46.36,46.25,46.29,66925.0,45.1137,45.2015,45.0942,45.1332,66925.0
2024-07-10 11:40:00,46.29,46.37,46.29,46.34,15593.0,45.1332,45.2112,45.1332,45.182,15593.0
2024-07-10 11:50:00,46.35,46.39,46.26,46.26,22186.0,45.1917,45.2307,45.104,45.104,22186.0
2024-07-10 12:00:00,46.26,46.28,46.22,46.27,16533.0,45.104,45.1235,45.065,45.1137,16533.0
2024-07-10 12:10:00,46.25,46.36,46.25,46.32,18534.0,45.0942,45.2015,45.0942,45.1625,18534.0
2024-07-10 12:20:00,46.34,46.34,46.18,46.2,13828.0,45.182,45.182,45.026,45.0455,13828.0
2024-07-10 12:30:00,46.23,46.25,46.17,46.17,11902.0,45.0747,45.0942,45.0162,45.0162,11902.0
2024-07-10 12:40:00,46.17,46.19,46.07,46.16,13489.0,45.0162,45.0357,44.9187,45.0065,13489.0
2024-07-10 12:50:00,46.17,46.17,46.1,46.1,9000.0,45.0162,45.0162,44.948,44.948,9000.0
2024-07-10 13:00:00,46.09,46.17,46.09,46.12,14251.0,44.9382,45.0162,44.9382,44.9675,14251.0
2024-07-10 13:10:00,46.1,46.1,46.04,46.06,11857.0,44.948,44.948,44.8895,44.909,11857.0
2024-07-10 13:20:00,46.03,46.03,45.89,45.93,18143.0,44.8797,44.8797,44.7432,44.7822,18143.0
2024-07-10 13:30:00,45.95,45.99,45.93,45.95,7835.0,44.8017,44.8407,44.7822,44.8017,7835.0
2024-07-10 13:40:00,45.96,46.04,45.91,46.02,16481.0,44.8115,44.8895,44.7627,44.87,16481.0
2024-07-10 13:50:00,46.02,46.08,46.01,46.07,12201.0,44.87,44.9285,44.8602,44.9187,12201.0
2024-07-10 14:00:00,46.08,46.08,45.98,46.0,13354.0,44.9285,44.9285,44.831,44.8505,13354.0
2024-07-10 14:10:00,45.98,46.0,45.94,45.99,14556.0,44.831,44.8505,44.792,44.8407,14556.0
2024-07-10 14:20:00,46.02,46.02,45.96,45.99,14972.0,44.87,44.87,44.8115,44.8407,14972.0
2024-07-10 14:30:00,46.01,46.01,45.94,45.98,18037.0,44.8602,44.8602,44.792,44.831,18037.0
2024-07-10 14:40:00,45.97,46.07,45.97,46.07,15762.0,44.8212,44.9187,44.8212,44.9187,15762.0
2024-07-10 14:50:00,46.11,46.14,46.11,46.12,11897.0,44.9577,44.987,44.9577,44.9675,11897.0
2024-07-10 15:00:00,46.11,46.13,46.06,46.11,20055.0,44.9577,44.9772,44.909,44.9577,20055.0
2024-07-10 15:10:00,46.11,46.11,46.08,46.1,12161.0,44.9577,44.9577,44.9285,44.948,12161.0
2024-07-10 15:20:00,46.12,46.14,46.06,46.11,19326.0,44.9675,44.987,44.909,44.9577,19326.0
2024-07-10 15:30:00,46.14,46.17,46.08,46.09,17581.0,44.987,45.0162,44.9285,44.9382,17581.0
2024-07-10 15:40:00,46.09,46.11,46.07,46.11,20418.0,44.9382,44.9577,44.9187,44.9577,20418.0
2024-07-10 15:50:00,46.11,46.27,46.11,46.19,137430.0,44.9577,45.1137,44.9577,45.0357,137430.0
2024-07-11 09:30:00,47.44,47.47,47.09,47.13,140715.0,46.2545,46.2837,45.9132,45.9522,140715.0
2024-07-11 09:40:00,47.07,47.07,46.4,46.59,57407.0,45.8937,45.8937,45.2405,45.4257,57407.0
2024-07-11 09:50:00,46.59,46.88,46.59,46.83,25950.0,45.4257,45.7085,45.4257,45.6597,25950.0
2024-07-11 10:00:00,46.84,46.99,46.82,46.95,38914.0,45.6695,45.8157,45.65,45.7767,38914.0
2024-07-11 10:10:00,46.96,47.01,46.8,46.85,42797.0,45.7865,45.8352,45.6305,45.6792,42797.0
2024-07-11 10:20:00,46.82,47.01,46.79,46.98,29106.0,45.65,45.8352,45.6207,45.806,29106.0
2024-07-11 10:30:00,46.95,47.05,46.87,47.05,21890.0,45.7767,45.8742,45.6987,45.8742,21890.0
2024-07-11 10:40:00,47.07,47.35,47.06,47.29,23684.0,45.8937,46.1667,45.884,46.1082,23684.0
2024-07-11 10:50:00,47.32,47.47,47.32,47.47,20005.0,46.1375,46.2837,46.1375,46.2837,20005.0
2024-07-11 11:00:00,47.48,47.57,47.22,47.55,32296.0,46.2935,46.3812,46.04,46.3617,32296.0
2024-07-11 11:10:00,47.56,47.6,47.46,47.56,29989.0,46.3715,46.4105,46.274,46.3715,29989.0
2024-07-11 11:20:00,47.55,47.58,47.5,47.5,37904.0,46.3617,46.391,46.313,46.313,37904.0
2024-07-11 11:30:00,47.49,47.57,47.49,47.53,20212.0,46.3032,46.3812,46.3032,46.3422,20212.0
2024-07-11 11:40:00,47.52,47.52,47.26,47.31,24108.0,46.3325,46.3325,46.079,46.1277,24108.0
2024-07-11 11:50:00,47.34,47.39,47.29,47.29,13252.0,46.157,46.2057,46.1082,46.1082,13252.0
2024-07-11 12:00:00,47.31,47.43,47.24,47.41,20928.0,46.1277,46.2447,46.0595,46.2252,20928.0
2024-07-11 12:10:00,47.4,47.43,47.36,47.4,10790.0,46.2155,46.2447,46.1765,46.2155,10790.0
2024-07-11 12:20:00,47.4,47.44,47.37,47.44,10686.0,46.2155,46.2545,46.1862,46.2545,10686.0
2024-07-11 12:30:00,47.43,47.45,47.31,47.37,15431.0,46.2447,46.2642,46.1277,46.1862,15431.0
2024-07-11 12:40:00,47.36,47.5,47.35,47.45,11686.0,46.1765,46.313,46.1667,46.2642,11686.0
2024-07-11 12:50:00,47.43,47.51,47.43,47.45,9549.0,46.2447,46.3227,46.2447,46.2642,9549.0
2024-07-11 13:00:00,47.45,47.47,47.35,47.41,18363.0,46.2642,46.2837,46.1667,46.2252,18363.0
2024-07-11 13:10:00,47.42,47.58,47.41,47.56,25490.0,46.235,46.391,46.2252,46.3715,25490.0
2024-07-11 13:20:00,47.57,47.76,47.57,47.74,56391.0,46.3812,46.5665,46.3812,46.547,56391.0
2024-07-11 13:30:00,47.74,47.75,47.58,47.59,54539.0,46.547,46.5567,46.391,46.4007,54539.0
2024-07-11 13:40:00,47.59,47.67,47.59,47.63,47118.0,46.4007,46.4787,46.4007,46.4397,47118.0
2024-07-11 13:50:00,47.63,47.66,47.57,47.64,27286.0,46.4397,46.469,46.3812,46.4495,27286.0
2024-07-11 14:00:00,47.64,47.79,47.62,47.74,29062.0,46.4495,46.5957,46.43,46.547,29062.0
2024-07-11 14:10:00,47.72,47.72,47.65,47.68,12992.0,46.5275,46.5275,46.4592,46.4885,12992.0
2024-07-11 14:20:00,47.67,47.69,47.61,47.67,18779.0,46.4787,46.4982,46.4202,46.4787,18779.0
2024-07-11 14:30:00,47.68,47.79,47.68,47.78,14154.0,46.4885,46.5957,46.4885,46.586,14154.0
2024-07-11 14:40:00,47.78,47.85,47.76,47.81,11379.0,46.586,46.6542,46.5665,46.6152,11379.0
2024-07-11 14:50:00,47.81,47.81,47.72,47.78,68243.0,46.6152,46.6152,46.5275,46.586,68243.0
2024-07-11 15:00:00,47.77,47.78,47.7,47.7,29469.0,46.5762,46.586,46.508,46.508,29469.0
2024-07-11 15:10:00,47.71,47.82,47.71,47.82,34272.0,46.5177,46.625,46.5177,46.625,34272.0
2024-07-11 15:20:00,47.82,47.83,47.73,47.74,57844.0,46.625,46.6347,46.5372,46.547,57844.0
2024-07-11 15:30:00,47.73,47.81,47.7,47.81,49093.0,46.5372,46.6152,46.508,46.6152,49093.0
2024-07-11 15:40:00,47.8,47.83,47.77,47.77,43302.0,46.6055,46.6347,46.5762,46.5762,43302.0
2024-07-11 15:50:00,47.76,47.78,47.68,47.73,167909.0,46.5665,46.586,46.4885,46.5372,167909.0
2024-07-12 09:30:00,47.18,47.49,47.16,47.35,73896.0,46.001,46.3032,45.9815,46.1667,73896.0
2024-07-12 09:40:00,47.35,47.57,47.21,47.47,71841.0,46.1667,46.3812,46.0302,46.2837,71841.0
2024-07-12 09:50:00,47.48,47.61,47.41,47.51,31401.0,46.2935,46.4202,46.2252,46.3227,31401.0
2024-07-12 10:00:00,47.55,47.84,47.55,47.83,42272.0,46.3617,46.6445,46.3617,46.6347,42272.0
2024-07-12 10:10:00,47.83,47.94,47.75,47.87,32338.0,46.6347,46.742,46.5567,46.6737,32338.0
2024-07-12 10:20:00,47.87,47.87,47.69,47.73,16209.0,46.6737,46.6737,46.4982,46.5372,16209.0
2024-07-12 10:30:00,47.73,47.8,47.65,47.72,27946.0,46.5372,46.6055,46.4592,46.5275,27946.0
2024-07-12 10:40:00,47.74,47.76,47.63,47.71,13408.0,46.547,46.5665,46.4397,46.5177,13408.0
2024-07-12 10:50:00,47.71,47.77,47.68,47.73,15745.0,46.5177,46.5762,46.4885,46.5372,15745.0
2024-07-12 11:00:00,47.74,47.88,47.7,47.83,30874.0,46.547,46.6835,46.508,46.6347,30874.0
2024-07-12 11:10:00,47.81,47.84,47.77,47.77,14766.0,46.6152,46.6445,46.5762,46.5762,14766.0
2024-07-12 11:20:00,47.77,47.79,47.56,47.59,17836.0,46.5762,46.5957,46.3715,46.4007,17836.0
2024-07-12 11:30:00,47.61,47.69,47.59,47.69,14685.0,46.4202,46.4982,46.4007,46.4982,14685.0
2024-07-12 11:40:00,47.7,47.76,47.65,47.76,15111.0,46.508,46.5665,46.4592,46.5665,15111.0
2024-07-12 11:50:00,47.76,47.76,47.66,47.66,11303.0,46.5665,46.5665,46.469,46.469,11303.0
2024-07-12 12:00:00,47.68,47.7,47.58,47.58,18640.0,46.4885,46.508,46.391,46.391,18640.0
2024-07-12 12:10:00,47.6,47.68,47.58,47.65,11903.0,46.4105,46.4885,46.391,46.4592,11903.0
2024-07-12 12:20:00,47.66,47.79,47.66,47.78,8295.0,46.469,46.5957,46.469,46.586,8295.0
2024-07-12 12:30:00,47.77,47.8,47.75,47.8,12990.0,46.5762,46.6055,46.5567,46.6055,12990.0
2024-07-12 12:40:00,47.8,47.82,47.72,47.74,16881.0,46.6055,46.625,46.5275,46.547,16881.0
2024-07-12 12:50:00,47.74,47.79,47.73,47.76,9342.0,46.547,46.5957,46.5372,46.5665,9342.0
2024-07-12 13:00:00,47.74,47.74,47.66,47.67,8486.0,46.547,46.547,46.469,46.4787,8486.0
2024-07-12 13:10:00,47.67,47.75,47.66,47.75,9992.0,46.4787,46.5567,46.469,46.5567,9992.0
2024-07-12 13:20:00,47.74,47.76,47.71,47.75,6622.0,46.547,46.5665,46.5177,46.5567,6622.0
2024-07-12 13:30:00,47.75,47.81,47.74,47.75,9382.0,46.5567,46.6152,46.547,46.5567,9382.0
2024-07-12 13:40:00,47.75,47.84,47.75,47.84,7577.0,46.5567,46.6445,46.5567,46.6445,7577.0
2024-07-12 13:50:00,47.82,47.82,47.77,47.77,6649.0,46.625,46.625,46.5762,46.5762,6649.0
2024-07-12 14:00:00,47.79,47.81,47.77,47.77,12601.0,46.5957,46.6152,46.5762,46.5762,12601.0
2024-07-12 14:10:00,47.78,47.79,47.74,47.78,7967.0,46.586,46.5957,46.547,46.586,7967.0
2024-07-12 14:20:00,47.78,47.79,47.74,47.78,12679.0,46.586,46.5957,46.547,46.586,12679.0
2024-07-12 14:30:00,47.77,47.78,47.7,47.78,9200.0,46.5762,46.586,46.508,46.586,9200.0
2024-07-12 14:40:00,47.77,47.78,47.75,47.78,9920.0,46.5762,46.586,46.5567,46.586,9920.0
2024-07-12 14:50:00,47.77,47.78,47.76,47.77,10055.0,46.5762,46.586,46.5665,46.5762,10055.0
2024-07-12 15:00:00,47.78,47.78,47.7,47.7,26829.0,46.586,46.586,46.508,46.508,26829.0
2024-07-12 15:10:00,47.7,47.74,47.67,47.69,27085.0,46.508,46.547,46.4787,46.4982,27085.0
2024-07-12 15:20:00,47.68,47.76,47.67,47.74,36202.0,46.4885,46.5665,46.4787,46.547,36202.0
2024-07-12 15:30:00,47.74,47.74,47.67,47.71,42700.0,46.547,46.547,46.4787,46.5177,42700.0
2024-07-12 15:40:00,47.72,47.72,47.65,47.67,55823.0,46.5275,46.5275,46.4592,46.4787,55823.0
2024-07-12 15:50:00,47.67,47.69,47.55,47.6,175378.0,46.4787,46.4982,46.3617,46.4105,175378.0
2024-07-15 09:30:00,47.75,47.75,47.1,47.22,78181.0,46.5567,46.5567,45.923,46.04,78181.0
2024-07-15 09:40:00,47.17,47.49,46.99,47.43,33793.0,45.9912,46.3032,45.8157,46.2447,33793.0
2024-07-15 09:50:00,47.39,47.66,47.37,47.66,26722.0,46.2057,46.469,46.1862,46.469,26722.0
2024-07-15 10:00:00,47.65,47.77,47.59,47.74,22999.0,46.4592,46.5762,46.4007,46.547,22999.0
2024-07-15 10:10:00,47.73,47.73,47.51,47.64,13700.0,46.5372,46.5372,46.3227,46.4495,13700.0
2024-07-15 10:20:00,47.63,47.81,47.62,47.75,10521.0,46.4397,46.6152,46.43,46.5567,10521.0
2024-07-15 10:30:00,47.76,47.79,47.59,47.63,8480.0,46.5665,46.5957,46.4007,46.4397,8480.0
2024-07-15 10:40:00,47.62,47.68,47.55,47.66,11311.0,46.43,46.4885,46.3617,46.469,11311.0
2024-07-15 10:50:00,47.65,47.96,47.64,47.96,32073.0,46.4592,46.7615,46.4495,46.7615,32073.0
2024-07-15 11:00:00,47.97,48.24,47.97,48.07,66110.0,46.7712,47.0345,46.7712,46.8687,66110.0
2024-07-15 11:10:00,48.05,48.06,47.81,47.83,14642.0,46.8492,46.859,46.6152,46.6347,14642.0
2024-07-15 11:20:00,47.84,48.01,47.84,47.89,15187.0,46.6445,46.8102,46.6445,46.6932,15187.0
2024-07-15 11:30:00,47.87,47.94,47.81,47.93,16148.0,46.6737,46.742,46.6152,46.7322,16148.0
2024-07-15 11:40:00,47.95,47.97,47.82,47.82,16785.0,46.7517,46.7712,46.625,46.625,16785.0
2024-07-15 11:50:00,47.82,47.87,47.82,47.83,8091.0,46.625,46.6737,46.625,46.6347,8091.0
2024-07-15 12:00:00,47.81,47.96,47.8,47.96,22094.0,46.6152,46.7615,46.6055,46.7615,22094.0
2024-07-15 12:10:00,47.95,47.95,47.83,47.85,19021.0,46.7517,46.7517,46.6347,46.6542,19021.0
2024-07-15 12:20:00,47.83,47.85,47.74,47.84,21382.0,46.6347,46.6542,46.547,46.6445,21382.0
2024-07-15 12:30:00,47.85,48.01,47.85,47.95,22601.0,46.6542,46.8102,46.6542,46.7517,22601.0
2024-07-15 12:40:00,47.95,48.21,47.88,47.88,37296.0,46.7517,47.0052,46.6835,46.6835,37296.0
2024-07-15 12:50:00,47.88,47.88,47.82,47.82,11300.0,46.6835,46.6835,46.625,46.625,11300.0
2024-07-15 13:00:00,47.8,47.8,47.57,47.69,15079.0,46.6055,46.6055,46.3812,46.4982,15079.0
2024-07-15 13:10:00,47.7,47.7,47.57,47.62,12834.0,46.508,46.508,46.3812,46.43,12834.0
2024-07-15 13:20:00,47.61,47.7,47.59,47.63,11553.0,46.4202,46.508,46.4007,46.4397,11553.0
2024-07-15 13:30:00,47.59,47.6,47.48,47.53,16339.0,46.4007,46.4105,46.2935,46.3422,16339.0
2024-07-15 13:40:00,47.55,47.59,47.52,47.54,7735.0,46.3617,46.4007,46.3325,46.352,7735.0
2024-07-15 13:50:00,47.55,47.65,47.55,47.58,8468.0,46.3617,46.4592,46.3617,46.391,8468.0
2024-07-15 14:00:00,47.57,47.62,47.53,47.61,6998.0,46.3812,46.43,46.3422,46.4202,6998.0
2024-07-15 14:10:00,47.61,47.65,47.57,47.6,5627.0,46.4202,46.4592,46.3812,46.4105,5627.0
2024-07-15 14:20:00,47.62,47.67,47.59,47.67,7610.0,46.43,46.4787,46.4007,46.4787,7610.0
2024-07-15 14:30:00,47.66,47.71,47.64,47.7,10966.0,46.469,46.5177,46.4495,46.508,10966.0
2024-07-15 14:40:00,47.71,47.73,47.7,47.73,5984.0,46.5177,46.5372,46.508,46.5372,5984.0
2024-07-15 14:50:00,47.72,47.72,47.61,47.61,9518.0,46.5275,46.5275,46.4202,46.4202,9518.0
2024-07-15 15:00:00,47.59,47.65,47.56,47.58,10561.0,46.4007,46.4592,46.3715,46.391,10561.0
2024-07-15 15:10:00,47.6,47.72,47.6,47.72,11407.0,46.4105,46.5275,46.4105,46.5275,11407.0
2024-07-15 15:20:00,47.72,47.72,47.67,47.67,5288.0,46.5275,46.5275,46.4787,46.4787,5288.0
2024-07-15 15:30:00,47.64,47.67,47.6,47.6,4589.0,46.4495,46.4787,46.4105,46.4105,4589.0
2024-07-15 15:40:00,47.6,47.63,47.5,47.5,13711.0,46.4105,46.4397,46.313,46.313,13711.0
2024-07-15 15:50:00,47.51,47.52,47.32,47.36,74768.0,46.3227,46.3325,46.1375,46.1765,74768.0
2024-07-16 09:30:00,47.84,47.9,47.48,47.9,96764.0,46.6445,46.703,46.2935,46.703,96764.0
2024-07-16 09:40:00,47.89,48.19,47.89,48.07,40983.0,46.6932,46.9857,46.6932,46.8687,40983.0
2024-07-16 09:50:00,48.06,48.21,47.92,47.96,27715.0,46.859,47.0052,46.7225,46.7615,27715.0
2024-07-16 10:00:00,47.96,48.07,47.83,47.83,15834.0,46.7615,46.8687,46.6347,46.6347,15834.0
2024-07-16 10:10:00,47.84,48.16,47.83,48.14,13617.0,46.6445,46.9565,46.6347,46.937,13617.0
2024-07-16 10:20:00,48.14,48.43,48.14,48.43,28012.0,46.937,47.2197,46.937,47.2197,28012.0
2024-07-16 10:30:00,48.43,48.62,48.4,48.49,29675.0,47.2197,47.405,47.1905,47.2783,29675.0
2024-07-16 10:40:00,48.5,48.5,48.29,48.44,13494.0,47.288,47.288,47.0832,47.2295,13494.0
2024-07-16 10:50:00,48.44,48.59,48.42,48.58,24965.0,47.2295,47.3758,47.21,47.366,24965.0
2024-07-16 11:00:00,48.59,48.89,48.54,48.79,24082.0,47.3758,47.6683,47.327,47.5708,24082.0
2024-07-16 11:10:00,48.77,48.89,48.72,48.88,24713.0,47.5513,47.6683,47.5025,47.6585,24713.0
2024-07-16 11:20:00,48.89,48.91,48.83,48.9,24527.0,47.6683,47.6878,47.6098,47.678,24527.0
2024-07-16 11:30:00,48.92,49.04,48.88,49.03,25120.0,47.6975,47.8145,47.6585,47.8048,25120.0
2024-07-16 11:40:00,49.02,49.1,48.98,49.03,30056.0,47.795,47.873,47.756,47.8048,30056.0
2024-07-16 11:50:00,49.02,49.06,48.9,48.99,20849.0,47.795,47.834,47.678,47.7658,20849.0
2024-07-16 12:00:00,48.99,48.99,48.78,48.83,22432.0,47.7658,47.7658,47.561,47.6098,22432.0
2024-07-16 12:10:00,48.83,48.88,48.76,48.78,34993.0,47.6098,47.6585,47.5415,47.561,34993.0
2024-07-16 12:20:00,48.78,48.9,48.78,48.88,20981.0,47.561,47.678,47.561,47.6585,20981.0
2024-07-16 12:30:00,48.9,48.95,48.81,48.9,23137.0,47.678,47.7268,47.5903,47.678,23137.0
2024-07-16 12:40:00,48.9,48.9,48.7,48.82,18516.0,47.678,47.678,47.483,47.6,18516.0
2024-07-16 12:50:00,48.83,48.88,48.82,48.88,19675.0,47.6098,47.6585,47.6,47.6585,19675.0
2024-07-16 13:00:00,48.87,48.9,48.79,48.85,22138.0,47.6488,47.678,47.5708,47.6293,22138.0
2024-07-16 13:10:00,48.86,48.86,48.72,48.75,20722.0,47.639,47.639,47.5025,47.5318,20722.0
2024-07-16 13:20:00,48.78,48.89,48.76,48.88,17870.0,47.561,47.6683,47.5415,47.6585,17870.0
2024-07-16 13:30:00,48.87,48.93,48.84,48.9,18758.0,47.6488,47.7073,47.6195,47.678,18758.0
2024-07-16 13:40:00,48.9,48.91,48.86,48.91,18144.0,47.678,47.6878,47.639,47.6878,18144.0
2024-07-16 13:50:00,48.92,48.94,48.82,48.82,21611.0,47.6975,47.717,47.6,47.6,21611.0
2024-07-16 14:00:00,48.83,48.88,48.79,48.86,22939.0,47.6098,47.6585,47.5708,47.639,22939.0
2024-07-16 14:10:00,48.87,48.91,48.77,48.77,44750.0,47.6488,47.6878,47.5513,47.5513,44750.0
2024-07-16 14:20:00,48.76,48.92,48.75,48.84,31109.0,47.5415,47.6975,47.5318,47.6195,31109.0
2024-07-16 14:30:00,48.84,48.88,48.75,48.88,20950.0,47.6195,47.6585,47.5318,47.6585,20950.0
2024-07-16 14:40:00,48.89,48.93,48.87,48.93,18857.0,47.6683,47.7073,47.6488,47.7073,18857.0
2024-07-16 14:50:00,48.93,48.93,48.87,48.91,13376.0,47.7073,47.7073,47.6488,47.6878,13376.0
2024-07-16 15:00:00,48.9,48.93,48.84,48.9,31479.0,47.678,47.7073,47.6195,47.678,31479.0
2024-07-16 15:10:00,48.9,48.9,48.84,48.85,17258.0,47.678,47.678,47.6195,47.6293,17258.0
2024-07-16 15:20:00,48.85,48.89,48.8,48.89,29549.0,47.6293,47.6683,47.5805,47.6683,29549.0
2024-07-16 15:30:00,48.89,48.99,48.89,48.95,20239.0,47.6683,47.7658,47.6683,47.7268,20239.0
2024-07-16 15:40:00,48.94,49.02,48.92,48.98,33065.0,47.717,47.795,47.6975,47.756,33065.0
2024-07-16 15:50:00,48.99,49.1,48.99,49.09,84640.0,47.7658,47.873,47.7658,47.8633,84640.0
2024-07-17 09:30:00,48.69,49.13,48.49,48.99,104771.0,47.4733,47.9023,47.2783,47.7658,104771.0
2024-07-17 09:40:00,48.99,48.99,48.69,48.87,34479.0,47.7658,47.7658,47.4733,47.6488,34479.0
2024-07-17 09:50:00,48.88,49.01,48.83,48.97,18682.0,47.6585,47.7853,47.6098,47.7463,18682.0
2024-07-17 10:00:00,48.98,48.98,48.47,48.47,27775.0,47.756,47.756,47.2587,47.2587,27775.0
2024-07-17 10:10:00,48.45,48.45,48.14,48.33,54169.0,47.2392,47.2392,46.937,47.1222,54169.0
2024-07-17 10:20:00,48.33,48.38,48.14,48.16,19481.0,47.1222,47.171,46.937,46.9565,19481.0
2024-07-17 10:30:00,48.19,48.36,48.11,48.21,22047.0,46.9857,47.1515,46.9077,47.0052,22047.0
2024-07-17 10:40:00,48.21,48.4,48.2,48.35,16166.0,47.0052,47.1905,46.9955,47.1417,16166.0
2024-07-17 10:50:00,48.34,48.34,48.01,48.1,33044.0,47.132,47.132,46.8102,46.898,33044.0
2024-07-17 11:00:00,48.08,48.13,47.98,48.04,21272.0,46.8785,46.9272,46.781,46.8395,21272.0
2024-07-17 11:10:00,48.03,48.08,47.87,47.99,22116.0,46.8297,46.8785,46.6737,46.7907,22116.0
2024-07-17 11:20:00,48.0,48.2,48.0,48.16,21984.0,46.8005,46.9955,46.8005,46.9565,21984.0
2024-07-17 11:30:00,48.14,48.18,48.07,48.14,23610.0,46.937,46.976,46.8687,46.937,23610.0
2024-07-17 11:40:00,48.14,48.14,47.99,48.0,20313.0,46.937,46.937,46.7907,46.8005,20313.0
2024-07-17 11:50:00,47.99,48.02,47.97,48.01,13235.0,46.7907,46.82,46.7712,46.8102,13235.0
2024-07-17 12:00:00,48.03,48.07,47.87,47.91,17923.0,46.8297,46.8687,46.6737,46.7127,17923.0
2024-07-17 12:10:00,47.89,47.91,47.8,47.89,23314.0,46.6932,46.7127,46.6055,46.6932,23314.0
2024-07-17 12:20:00,47.89,47.91,47.59,47.63,34761.0,46.6932,46.7127,46.4007,46.4397,34761.0
2024-07-17 12:30:00,47.63,47.78,47.62,47.73,24492.0,46.4397,46.586,46.43,46.5372,24492.0
2024-07-17 12:40:00,47.74,47.78,47.69,47.76,20815.0,46.547,46.586,46.4982,46.5665,20815.0
2024-07-17 12:50:00,47.75,47.88,47.74,47.85,23105.0,46.5567,46.6835,46.547,46.6542,23105.0
2024-07-17 13:00:00,47.83,47.87,47.76,47.81,16219.0,46.6347,46.6737,46.5665,46.6152,16219.0
2024-07-17 13:10:00,47.79,47.82,47.71,47.71,13099.0,46.5957,46.625,46.5177,46.5177,13099.0
2024-07-17 13:20:00,47.71,47.79,47.66,47.75,14426.0,46.5177,46.5957,46.469,46.5567,14426.0
2024-07-17 13:30:00,47.76,47.8,47.75,47.8,21492.0,46.5665,46.6055,46.5567,46.6055,21492.0
2024-07-17 13:40:00,47.8,47.82,47.72,47.76,26698.0,46.6055,46.625,46.5275,46.5665,26698.0
2024-07-17 13:50:00,47.76,47.76,47.66,47.66,12963.0,46.5665,46.5665,46.469,46.469,12963.0
2024-07-17 14:00:00,47.65,47.72,47.55,47.72,39192.0,46.4592,46.5275,46.3617,46.5275,39192.0
2024-07-17 14:10:00,47.73,47.78,47.7,47.74,20911.0,46.5372,46.586,46.508,46.547,20911.0
2024-07-17 14:20:00,47.75,47.8,47.73,47.77,19064.0,46.5567,46.6055,46.5372,46.5762,19064.0
2024-07-17 14:30:00,47.76,47.83,47.74,47.79,16463.0,46.5665,46.6347,46.547,46.5957,16463.0
2024-07-17 14:40:00,47.78,47.81,47.76,47.79,21727.0,46.586,46.6152,46.5665,46.5957,21727.0
2024-07-17 14:50:00,47.79,47.81,47.73,47.77,30478.0,46.5957,46.6152,46.5372,46.5762,30478.0
2024-07-17 15:00:00,47.78,47.91,47.78,47.88,22292.0,46.586,46.7127,46.586,46.6835,22292.0
2024-07-17 15:10:00,47.87,47.87,47.77,47.78,19553.0,46.6737,46.6737,46.5762,46.586,19553.0
2024-07-17 15:20:00,47.79,47.8,47.72,47.78,29129.0,46.5957,46.6055,46.5275,46.586,29129.0
2024-07-17 15:30:00,47.79,47.82,47.73,47.78,24671.0,46.5957,46.625,46.5372,46.586,24671.0
2024-07-17 15:40:00,47.79,47.79,47.7,47.72,42032.0,46.5957,46.5957,46.508,46.5275,42032.0
2024-07-17 15:50:00,47.72,47.81,47.51,47.55,330778.0,46.5275,46.6152,46.3227,46.3617,330778.0
2024-07-18 09:30:00,47.88,47.95,47.24,47.41,59265.0,46.6835,46.7517,46.0595,46.2252,59265.0
2024-07-18 09:40:00,47.41,47.59,47.34,47.54,14208.0,46.2252,46.4007,46.157,46.352,14208.0
2024-07-18 09:50:00,47.52,47.62,47.38,47.6,23937.0,46.3325,46.43,46.196,46.4105,23937.0
2024-07-18 10:00:00,47.6,47.65,47.47,47.58,12545.0,46.4105,46.4592,46.2837,46.391,12545.0
2024-07-18 10:10:00,47.52,47.71,47.47,47.52,14332.0,46.3325,46.5177,46.2837,46.3325,14332.0
2024-07-18 10:20:00,47.56,47.6,47.46,47.5,5931.0,46.3715,46.4105,46.274,46.313,5931.0
2024-07-18 10:30:00,47.5,47.53,47.32,47.46,9448.0,46.313,46.3422,46.1375,46.274,9448.0
2024-07-18 10:40:00,47.43,47.43,47.29,47.36,11021.0,46.2447,46.2447,46.1082,46.1765,11021.0
2024-07-18 10:50:00,47.37,47.67,47.32,47.62,17079.0,46.1862,46.4787,46.1375,46.43,17079.0
2024-07-18 11:00:00,47.61,47.63,47.44,47.48,25528.0,46.4202,46.4397,46.2545,46.2935,25528.0
2024-07-18 11:10:00,47.48,47.49,47.19,47.22,14140.0,46.2935,46.3032,46.0107,46.04,14140.0
2024-07-18 11:20:00,47.22,47.25,47.17,47.21,13781.0,46.04,46.0692,45.9912,46.0302,13781.0
2024-07-18 11:30:00,47.18,47.28,47.13,47.26,9949.0,46.001,46.0985,45.9522,46.079,9949.0
2024-07-18 11:40:00,47.25,47.28,47.07,47.07,10920.0,46.0692,46.0985,45.8937,45.8937,10920.0
2024-07-18 11:50:00,47.01,47.11,46.98,47.05,15385.0,45.8352,45.9327,45.806,45.8742,15385.0
2024-07-18 12:00:00,47.04,47.05,46.79,46.95,20948.0,45.8645,45.8742,45.6207,45.7767,20948.0
2024-07-18 12:10:00,46.94,47.0,46.93,47.0,8654.0,45.767,45.8255,45.7572,45.8255,8654.0
2024-07-18 12:20:00,47.02,47.04,46.96,47.0,12664.0,45.845,45.8645,45.7865,45.8255,12664.0
2024-07-18 12:30:00,46.97,47.03,46.96,46.96,6223.0,45.7962,45.8547,45.7865,45.7865,6223.0
2024-07-18 12:40:00,46.96,47.03,46.9,47.03,21797.0,45.7865,45.8547,45.728,45.8547,21797.0
2024-07-18 12:50:00,47.02,47.11,46.98,47.11,8174.0,45.845,45.9327,45.806,45.9327,8174.0
2024-07-18 13:00:00,47.1,47.1,46.93,46.94,9808.0,45.923,45.923,45.7572,45.767,9808.0
2024-07-18 13:10:00,46.95,47.04,46.95,47.04,9459.0,45.7767,45.8645,45.7767,45.8645,9459.0
2024-07-18 13:20:00,47.04,47.11,46.96,46.97,9832.0,45.8645,45.9327,45.7865,45.7962,9832.0
2024-07-18 13:30:00,46.98,47.01,46.96,46.98,1848.0,45.806,45.8352,45.7865,45.806,1848.0
2024-07-18 13:40:00,46.98,47.09,46.98,46.98,11877.0,45.806,45.9132,45.806,45.806,11877.0
2024-07-18 13:50:00,46.95,46.99,46.93,46.96,4699.0,45.7767,45.8157,45.7572,45.7865,4699.0
2024-07-18 14:00:00,46.96,46.96,46.81,46.87,6662.0,45.7865,45.7865,45.6402,45.6987,6662.0
2024-07-18 14:10:00,46.86,46.86,46.72,46.81,10370.0,45.689,45.689,45.5525,45.6402,10370.0
2024-07-18 14:20:00,46.82,46.85,46.74,46.78,18341.0,45.65,45.6792,45.572,45.611,18341.0
2024-07-18 14:30:00,46.76,46.77,46.66,46.67,8949.0,45.5915,45.6012,45.494,45.5037,8949.0
2024-07-18 14:40:00,46.67,46.67,46.59,46.59,23723.0,45.5037,45.5037,45.4257,45.4257,23723.0
2024-07-18 14:50:00,46.59,46.69,46.55,46.67,18051.0,45.4257,45.5232,45.3867,45.5037,18051.0
2024-07-18 15:00:00,46.66,46.69,46.43,46.47,24951.0,45.494,45.5232,45.2697,45.3087,24951.0
2024-07-18 15:10:00,46.47,46.48,46.31,46.4,69467.0,45.3087,45.3185,45.1527,45.2405,69467.0
2024-07-18 15:20:00,46.39,46.5,46.37,46.49,16680.0,45.2307,45.338,45.2112,45.3282,16680.0
2024-07-18 15:30:00,46.46,46.52,46.36,46.5,24532.0,45.299,45.3575,45.2015,45.338,24532.0
2024-07-18 15:40:00,46.52,46.56,46.48,46.54,16047.0,45.3575,45.3965,45.3185,45.377,16047.0
2024-07-18 15:50:00,46.55,46.67,46.55,46.65,174728.0,45.3867,45.5037,45.3867,45.4842,174728.0
2024-07-19 09:30:00,45.27,45.87,45.23,45.83,128551.0,44.1387,44.7237,44.0997,44.6847,128551.0
2024-07-19 09:40:00,45.86,46.1,45.86,46.07,40463.0,44.714,44.948,44.714,44.9187,40463.0
2024-07-19 09:50:00,46.06,46.22,46.0,46.17,23056.0,44.909,45.065,44.8505,45.0162,23056.0
2024-07-19 10:00:00,46.17,46.28,46.06,46.28,30812.0,45.0162,45.1235,44.909,45.1235,30812.0
2024-07-19 10:10:00,46.28,46.45,46.26,46.34,33434.0,45.1235,45.2892,45.104,45.182,33434.0
2024-07-19 10:20:00,46.34,46.37,46.2,46.23,11448.0,45.182,45.2112,45.0455,45.0747,11448.0
2024-07-19 10:30:00,46.24,46.39,46.23,46.26,27943.0,45.0845,45.2307,45.0747,45.104,27943.0
2024-07-19 10:40:00,46.27,46.3,46.21,46.27,10240.0,45.1137,45.143,45.0552,45.1137,10240.0
2024-07-19 10:50:00,46.29,46.29,46.07,46.18,26676.0,45.1332,45.1332,44.9187,45.026,26676.0
2024-07-19 11:00:00,46.21,46.39,46.21,46.37,15122.0,45.0552,45.2307,45.0552,45.2112,15122.0
2024-07-19 11:10:00,46.4,46.44,46.34,46.37,14385.0,45.2405,45.2795,45.182,45.2112,14385.0
2024-07-19 11:20:00,46.37,46.39,46.11,46.15,12442.0,45.2112,45.2307,44.9577,44.9967,12442.0
2024-07-19 11:30:00,46.17,46.24,46.07,46.21,14769.0,45.0162,45.0845,44.9187,45.0552,14769.0
2024-07-19 11:40:00,46.23,46.34,46.18,46.34,16808.0,45.0747,45.182,45.026,45.182,16808.0
2024-07-19 11:50:00,46.33,46.45,46.31,46.45,12159.0,45.1722,45.2892,45.1527,45.2892,12159.0
2024-07-19 12:00:00,46.46,46.46,46.3,46.36,11000.0,45.299,45.299,45.143,45.2015,11000.0
2024-07-19 12:10:00,46.37,46.42,46.34,46.34,10217.0,45.2112,45.26,45.182,45.182,10217.0
2024-07-19 12:20:00,46.33,46.33,46.24,46.29,5907.0,45.1722,45.1722,45.0845,45.1332,5907.0
2024-07-19 12:30:00,46.3,46.34,46.26,46.29,4396.0,45.143,45.182,45.104,45.1332,4396.0
2024-07-19 12:40:00,46.28,46.31,46.27,46.29,6448.0,45.1235,45.1527,45.1137,45.1332,6448.0
2024-07-19 12:50:00,46.21,46.27,46.19,46.22,4440.0,45.0552,45.1137,45.0357,45.065,4440.0
2024-07-19 13:00:00,46.21,46.26,46.2,46.26,2276.0,45.0552,45.104,45.0455,45.104,2276.0
2024-07-19 13:10:00,46.29,46.35,46.26,46.3,8854.0,45.1332,45.1917,45.104,45.143,8854.0
2024-07-19 13:20:00,46.3,46.3,46.11,46.11,7405.0,45.143,45.143,44.9577,44.9577,7405.0
2024-07-19 13:30:00,46.12,46.2,46.04,46.2,15157.0,44.9675,45.0455,44.8895,45.0455,15157.0
2024-07-19 13:40:00,46.23,46.24,46.12,46.22,11838.0,45.0747,45.0845,44.9675,45.065,11838.0
2024-07-19 13:50:00,46.21,46.24,46.18,46.18,10316.0,45.0552,45.0845,45.026,45.026,10316.0
2024-07-19 14:00:00,46.18,46.22,46.17,46.22,11579.0,45.026,45.065,45.0162,45.065,11579.0
2024-07-19 14:10:00,46.18,46.18,46.06,46.09,11988.0,45.026,45.026,44.909,44.9382,11988.0
2024-07-19 14:20:00,46.09,46.11,46.04,46.06,14738.0,44.9382,44.9577,44.8895,44.909,14738.0
2024-07-19 14:30:00,46.07,46.08,46.0,46.05,10166.0,44.9187,44.9285,44.8505,44.8992,10166.0
2024-07-19 14:40:00,46.04,46.05,45.92,46.04,20381.0,44.8895,44.8992,44.7725,44.8895,20381.0
2024-07-19 14:50:00,46.04,46.08,46.04,46.05,17941.0,44.8895,44.9285,44.8895,44.8992,17941.0
2024-07-19 15:00:00,46.06,46.15,46.06,46.12,16912.0,44.909,44.9967,44.909,44.9675,16912.0
2024-07-19 15:10:00,46.12,46.18,46.12,46.17,16275.0,44.9675,45.026,44.9675,45.0162,16275.0
2024-07-19 15:20:00,46.17,46.19,46.08,46.08,29496.0,45.0162,45.0357,44.9285,44.9285,29496.0
2024-07-19 15:30:00,46.07,46.07,46.02,46.06,35821.0,44.9187,44.9187,44.87,44.909,35821.0
2024-07-19 15:40:00,46.06,46.12,46.06,46.06,30353.0,44.909,44.9675,44.909,44.909,30353.0
2024-07-19 15:50:00,46.07,46.09,45.91,45.92,95018.0,44.9187,44.9382,44.7627,44.7725,95018.0
2024-07-22 09:30:00,45.9,46.02,45.76,46.0,72681.0,44.753,44.87,44.6165,44.8505,72681.0
2024-07-22 09:40:00,45.99,46.11,45.85,45.85,16046.0,44.8407,44.9577,44.7042,44.7042,16046.0
2024-07-22 09:50:00,45.88,45.88,45.53,45.56,19276.0,44.7335,44.7335,44.3922,44.4215,19276.0
2024-07-22 10:00:00,45.57,45.74,45.55,45.72,25427.0,44.4312,44.597,44.4117,44.5775,25427.0
2024-07-22 10:10:00,45.7,45.94,45.7,45.84,11394.0,44.558,44.792,44.558,44.6945,11394.0
2024-07-22 10:20:00,45.82,45.86,45.58,45.58,8200.0,44.675,44.714,44.441,44.441,8200.0
2024-07-22 10:30:00,45.56,45.58,45.41,45.58,13030.0,44.4215,44.441,44.2752,44.441,13030.0
2024-07-22 10:40:00,45.6,45.66,45.53,45.54,28718.0,44.4605,44.519,44.3922,44.402,28718.0
2024-07-22 10:50:00,45.56,45.7,45.56,45.62,8126.0,44.4215,44.558,44.4215,44.48,8126.0
2024-07-22 11:00:00,45.64,45.8,45.64,45.68,9292.0,44.4995,44.6555,44.4995,44.5385,9292.0
2024-07-22 11:10:00,45.74,45.85,45.73,45.8,13291.0,44.597,44.7042,44.5872,44.6555,13291.0
2024-07-22 11:20:00,45.8,45.8,45.6,45.63,8707.0,44.6555,44.6555,44.4605,44.4897,8707.0
2024-07-22 11:30:00,45.61,45.74,45.6,45.74,9895.0,44.4702,44.597,44.4605,44.597,9895.0
2024-07-22 11:40:00,45.74,45.87,45.68,45.87,12919.0,44.597,44.7237,44.5385,44.7237,12919.0
2024-07-22 11:50:00,45.86,45.91,45.78,45.78,5354.0,44.714,44.7627,44.636,44.636,5354.0
2024-07-22 12:00:00,45.77,45.9,45.77,45.9,8484.0,44.6262,44.753,44.6262,44.753,8484.0
2024-07-22 12:10:00,45.89,45.92,45.84,45.92,4697.0,44.7432,44.7725,44.6945,44.7725,4697.0
2024-07-22 12:20:00,45.91,45.93,45.79,45.79,6484.0,44.7627,44.7822,44.6457,44.6457,6484.0
2024-07-22 12:30:00,45.78,45.94,45.76,45.92,8482.0,44.636,44.792,44.6165,44.7725,8482.0
2024-07-22 12:40:00,45.93,45.94,45.87,45.88,7563.0,44.7822,44.792,44.7237,44.7335,7563.0
2024-07-22 12:50:00,45.89,45.95,45.89,45.94,4500.0,44.7432,44.8017,44.7432,44.792,4500.0
2024-07-22 13:00:00,45.94,45.99,45.92,45.99,3035.0,44.792,44.8407,44.7725,44.8407,3035.0
2024-07-22 13:10:00,45.98,46.04,45.93,46.02,3500.0,44.831,44.8895,44.7822,44.87,3500.0
2024-07-22 13:20:00,46.05,46.06,45.96,45.96,4800.0,44.8992,44.909,44.8115,44.8115,4800.0
2024-07-22 13:30:00,45.97,46.04,45.9,45.93,3436.0,44.8212,44.8895,44.753,44.7822,3436.0
2024-07-22 13:40:00,45.94,45.98,45.93,45.98,3703.0,44.792,44.831,44.7822,44.831,3703.0
2024-07-22 13:50:00,45.97,45.98,45.95,45.96,1201.0,44.8212,44.831,44.8017,44.8115,1201.0
2024-07-22 14:00:00,45.93,45.95,45.83,45.9,8943.0,44.7822,44.8017,44.6847,44.753,8943.0
2024-07-22 14:10:00,45.89,45.92,45.82,45.92,2915.0,44.7432,44.7725,44.675,44.7725,2915.0
2024-07-22 14:20:00,45.92,45.95,45.92,45.93,1831.0,44.7725,44.8017,44.7725,44.7822,1831.0
2024-07-22 14:30:00,45.96,45.96,45.92,45.95,5786.0,44.8115,44.8115,44.7725,44.8017,5786.0
2024-07-22 14:40:00,45.96,45.96,45.91,45.95,3386.0,44.8115,44.8115,44.7627,44.8017,3386.0
2024-07-22 14:50:00,46.0,46.03,45.99,45.99,4505.0,44.8505,44.8797,44.8407,44.8407,4505.0
2024-07-22 15:00:00,45.96,46.0,45.92,46.0,3227.0,44.8115,44.8505,44.7725,44.8505,3227.0
2024-07-22 15:10:00,45.99,46.07,45.99,46.05,4350.0,44.8407,44.9187,44.8407,44.8992,4350.0
2024-07-22 15:20:00,46.04,46.07,46.01,46.06,1700.0,44.8895,44.9187,44.8602,44.909,1700.0
2024-07-22 15:30:00,46.05,46.08,46.02,46.08,8749.0,44.8992,44.9285,44.87,44.9285,8749.0
2024-07-22 15:40:00,46.09,46.12,46.05,46.05,10508.0,44.9382,44.9675,44.8992,44.8992,10508.0
2024-07-22 15:50:00,46.06,46.13,46.0,46.01,44941.0,44.909,44.9772,44.8505,44.8602,44941.0
2024-07-23 09:30:00,45.79,46.0,45.69,45.81,77143.0,44.6457,44.8505,44.5482,44.6652,77143.0
2024-07-23 09:40:00,45.82,45.94,45.69,45.71,12619.0,44.675,44.792,44.5482,44.5677,12619.0
2024-07-23 09:50:00,45.7,45.71,45.61,45.68,8634.0,44.558,44.5677,44.4702,44.5385,8634.0
2024-07-23 10:00:00,45.66,45.8,45.63,45.76,11560.0,44.519,44.6555,44.4897,44.6165,11560.0
2024-07-23 10:10:00,45.72,45.73,45.57,45.57,8810.0,44.5775,44.5872,44.4312,44.4312,8810.0
2024-07-23 10:20:00,45.56,45.76,45.55,45.76,10393.0,44.4215,44.6165,44.4117,44.6165,10393.0
2024-07-23 10:30:00,45.76,45.96,45.76,45.89,9753.0,44.6165,44.8115,44.6165,44.7432,9753.0
2024-07-23 10:40:00,45.81,45.84,45.72,45.76,5715.0,44.6652,44.6945,44.5775,44.6165,5715.0
2024-07-23 10:50:00,45.75,45.75,45.64,45.64,4800.0,44.6067,44.6067,44.4995,44.4995,4800.0
2024-07-23 11:00:00,45.7,45.71,45.59,45.69,7117.0,44.558,44.5677,44.4507,44.5482,7117.0
2024-07-23 11:10:00,45.72,45.79,45.7,45.74,7342.0,44.5775,44.6457,44.558,44.597,7342.0
2024-07-23 11:20:00,45.76,45.8,45.72,45.73,10603.0,44.6165,44.6555,44.5775,44.5872,10603.0
2024-07-23 11:30:00,45.73,45.73,45.69,45.73,4772.0,44.5872,44.5872,44.5482,44.5872,4772.0
2024-07-23 11:40:00,45.78,45.78,45.69,45.69,7471.0,44.636,44.636,44.5482,44.5482,7471.0
2024-07-23 11:50:00,45.72,45.72,45.67,45.67,3976.0,44.5775,44.5775,44.5287,44.5287,3976.0
2024-07-23 12:00:00,45.64,45.7,45.61,45.7,6417.0,44.4995,44.558,44.4702,44.558,6417.0
2024-07-23 12:10:00,45.74,45.8,45.7,45.71,9359.0,44.597,44.6555,44.558,44.5677,9359.0
2024-07-23 12:20:00,45.74,45.74,45.68,45.71,5764.0,44.597,44.597,44.5385,44.5677,5764.0
2024-07-23 12:30:00,45.68,45.72,45.68,45.7,7606.0,44.5385,44.5775,44.5385,44.558,7606.0
2024-07-23 12:40:00,45.76,45.86,45.76,45.83,7260.0,44.6165,44.714,44.6165,44.6847,7260.0
2024-07-23 12:50:00,45.83,45.84,45.79,45.81,6532.0,44.6847,44.6945,44.6457,44.6652,6532.0
2024-07-23 13:00:00,45.82,45.84,45.75,45.78,8230.0,44.675,44.6945,44.6067,44.636,8230.0
2024-07-23 13:10:00,45.78,45.8,45.73,45.77,3178.0,44.636,44.6555,44.5872,44.6262,3178.0
2024-07-23 13:20:00,45.81,45.89,45.81,45.85,5373.0,44.6652,44.7432,44.6652,44.7042,5373.0
2024-07-23 13:30:00,45.83,45.83,45.77,45.81,8311.0,44.6847,44.6847,44.6262,44.6652,8311.0
2024-07-23 13:40:00,45.77,45.81,45.73,45.81,3101.0,44.6262,44.6652,44.5872,44.6652,3101.0
2024-07-23 13:50:00,45.81,45.88,45.81,45.87,2700.0,44.6652,44.7335,44.6652,44.7237,2700.0
2024-07-23 14:00:00,45.86,45.92,45.85,45.91,4899.0,44.714,44.7725,44.7042,44.7627,4899.0
2024-07-23 14:10:00,45.93,45.94,45.84,45.84,4768.0,44.7822,44.792,44.6945,44.6945,4768.0
2024-07-23 14:20:00,45.83,45.83,45.7,45.73,23590.0,44.6847,44.6847,44.558,44.5872,23590.0
2024-07-23 14:30:00,45.73,45.75,45.69,45.75,7721.0,44.5872,44.6067,44.5482,44.6067,7721.0
2024-07-23 14:40:00,45.75,45.84,45.75,45.81,6222.0,44.6067,44.6945,44.6067,44.6652,6222.0
2024-07-23 14:50:00,45.8,45.84,45.79,45.84,2500.0,44.6555,44.6945,44.6457,44.6945,2500.0
2024-07-23 15:00:00,45.83,45.87,45.81,45.87,4500.0,44.6847,44.7237,44.6652,44.7237,4500.0
2024-07-23 15:10:00,45.88,45.88,45.82,45.82,9319.0,44.7335,44.7335,44.675,44.675,9319.0
2024-07-23 15:20:00,45.85,45.92,45.85,45.89,5497.0,44.7042,44.7725,44.7042,44.7432,5497.0
2024-07-23 15:30:00,45.88,45.88,45.83,45.83,23482.0,44.7335,44.7335,44.6847,44.6847,23482.0
2024-07-23 15:40:00,45.82,45.89,45.81,45.88,17525.0,44.675,44.7432,44.6652,44.7335,17525.0
2024-07-23 15:50:00,45.89,45.95,45.86,45.92,51324.0,44.7432,44.8017,44.714,44.7725,51324.0
2024-07-24 09:30:00,46.39,46.8,46.39,46.8,91905.0,45.2307,45.6305,45.2307,45.6305,91905.0
2024-07-24 09:40:00,46.8,46.86,46.52,46.64,23833.0,45.6305,45.689,45.3575,45.4745,23833.0
2024-07-24 09:50:00,46.62,46.64,46.38,46.45,13584.0,45.455,45.4745,45.221,45.2892,13584.0
2024-07-24 10:00:00,46.44,46.76,46.44,46.62,17113.0,45.2795,45.5915,45.2795,45.455,17113.0
2024-07-24 10:10:00,46.62,46.78,46.47,46.74,10800.0,45.455,45.611,45.3087,45.572,10800.0
2024-07-24 10:20:00,46.71,46.88,46.64,46.88,11109.0,45.5427,45.7085,45.4745,45.7085,11109.0
2024-07-24 10:30:00,46.9,46.92,46.8,46.85,27031.0,45.728,45.7475,45.6305,45.6792,27031.0
2024-07-24 10:40:00,46.82,46.99,46.76,46.99,17885.0,45.65,45.8157,45.5915,45.8157,17885.0
2024-07-24 10:50:00,47.01,47.14,47.01,47.08,19100.0,45.8352,45.962,45.8352,45.9035,19100.0
2024-07-24 11:00:00,47.08,47.1,46.92,46.94,17929.0,45.9035,45.923,45.7475,45.767,17929.0
2024-07-24 11:10:00,46.96,46.96,46.83,46.86,18148.0,45.7865,45.7865,45.6597,45.689,18148.0
2024-07-24 11:20:00,46.89,47.0,46.86,46.99,19623.0,45.7182,45.8255,45.689,45.8157,19623.0
2024-07-24 11:30:00,46.99,47.13,46.98,46.98,16112.0,45.8157,45.9522,45.806,45.806,16112.0
2024-07-24 11:40:00,46.98,46.98,46.72,46.8,12688.0,45.806,45.806,45.5525,45.6305,12688.0
2024-07-24 11:50:00,46.82,46.87,46.79,46.81,18447.0,45.65,45.6987,45.6207,45.6402,18447.0
2024-07-24 12:00:00,46.78,46.79,46.65,46.7,15517.0,45.611,45.6207,45.4842,45.533,15517.0
2024-07-24 12:10:00,46.69,46.7,46.52,46.63,25047.0,45.5232,45.533,45.3575,45.4647,25047.0
2024-07-24 12:20:00,46.7,46.74,46.64,46.65,14335.0,45.533,45.572,45.4745,45.4842,14335.0
2024-07-24 12:30:00,46.64,46.72,46.64,46.68,13215.0,45.4745,45.5525,45.4745,45.5135,13215.0
2024-07-24 12:40:00,46.66,46.67,46.53,46.63,9487.0,45.494,45.5037,45.3672,45.4647,9487.0
2024-07-24 12:50:00,46.62,46.67,46.56,46.57,8354.0,45.455,45.5037,45.3965,45.4062,8354.0
2024-07-24 13:00:00,46.59,46.59,46.36,46.43,18944.0,45.4257,45.4257,45.2015,45.2697,18944.0
2024-07-24 13:10:00,46.46,46.48,46.37,46.37,16988.0,45.299,45.3185,45.2112,45.2112,16988.0
2024-07-24 13:20:00,46.33,46.41,46.3,46.31,8987.0,45.1722,45.2502,45.143,45.1527,8987.0
2024-07-24 13:30:00,46.31,46.34,46.23,46.26,12237.0,45.1527,45.182,45.0747,45.104,12237.0
2024-07-24 13:40:00,46.26,46.26,45.99,46.11,37115.0,45.104,45.104,44.8407,44.9577,37115.0
2024-07-24 13:50:00,46.03,46.06,45.88,45.88,12131.0,44.8797,44.909,44.7335,44.7335,12131.0
2024-07-24 14:00:00,45.89,45.93,45.76,45.8,12788.0,44.7432,44.7822,44.6165,44.6555,12788.0
2024-07-24 14:10:00,45.79,45.86,45.79,45.82,3749.0,44.6457,44.714,44.6457,44.675,3749.0
2024-07-24 14:20:00,45.82,45.82,45.67,45.8,12028.0,44.675,44.675,44.5287,44.6555,12028.0
2024-07-24 14:30:00,45.76,45.8,45.75,45.76,6850.0,44.6165,44.6555,44.6067,44.6165,6850.0
2024-07-24 14:40:00,45.77,45.78,45.64,45.64,12668.0,44.6262,44.636,44.4995,44.4995,12668.0
2024-07-24 14:50:00,45.65,45.72,45.64,45.72,7992.0,44.5092,44.5775,44.4995,44.5775,7992.0
2024-07-24 15:00:00,45.72,45.73,45.67,45.67,11556.0,44.5775,44.5872,44.5287,44.5287,11556.0
2024-07-24 15:10:00,45.66,45.72,45.63,45.63,25433.0,44.519,44.5775,44.4897,44.4897,25433.0
2024-07-24 15:20:00,45.64,45.68,45.55,45.55,42511.0,44.4995,44.5385,44.4117,44.4117,42511.0
2024-07-24 15:30:00,45.54,45.69,45.49,45.54,39759.0,44.402,44.5482,44.3532,44.402,39759.0
2024-07-24 15:40:00,45.54,45.61,45.38,45.41,37034.0,44.402,44.4702,44.246,44.2752,37034.0
2024-07-24 15:50:00,45.4,45.42,45.25,45.27,138582.0,44.2655,44.285,44.1192,44.1387,138582.0
2024-07-25 09:30:00,44.09,44.18,43.69,43.74,146473.0,42.9882,43.076,42.5982,42.647,146473.0
2024-07-25 09:40:00,43.71,44.18,43.65,44.07,39805.0,42.6177,43.076,42.5592,42.9687,39805.0
2024-07-25 09:50:00,44.11,44.26,44.05,44.12,42648.0,43.0077,43.154,42.9492,43.0175,42648.0
2024-07-25 10:00:00,44.12,44.12,43.69,43.74,40296.0,43.0175,43.0175,42.5982,42.647,40296.0
2024-07-25 10:10:00,43.78,43.88,43.69,43.87,26441.0,42.686,42.7835,42.5982,42.7737,26441.0
2024-07-25 10:20:00,43.85,44.15,43.81,44.12,64315.0,42.7542,43.0467,42.7152,43.0175,64315.0
2024-07-25 10:30:00,44.08,44.15,43.96,43.99,17915.0,42.9785,43.0467,42.8615,42.8907,17915.0
2024-07-25 10:40:00,43.98,44.02,43.82,43.92,19206.0,42.881,42.92,42.725,42.8225,19206.0
2024-07-25 10:50:00,43.96,44.21,43.96,44.16,21789.0,42.8615,43.1052,42.8615,43.0565,21789.0
2024-07-25 11:00:00,44.2,44.2,44.0,44.1,12329.0,43.0955,43.0955,42.9005,42.998,12329.0
2024-07-25 11:10:00,44.11,44.19,44.08,44.08,30072.0,43.0077,43.0857,42.9785,42.9785,30072.0
2024-07-25 11:20:00,44.07,44.07,43.91,44.05,24857.0,42.9687,42.9687,42.8127,42.9492,24857.0
2024-07-25 11:30:00,44.06,44.15,44.05,44.13,25608.0,42.959,43.0467,42.9492,43.0272,25608.0
2024-07-25 11:40:00,44.14,44.16,44.04,44.05,26489.0,43.037,43.0565,42.9395,42.9492,26489.0
2024-07-25 11:50:00,44.06,44.21,44.04,44.21,12898.0,42.959,43.1052,42.9395,43.1052,12898.0
2024-07-25 12:00:00,44.21,44.22,44.04,44.14,18401.0,43.1052,43.115,42.9395,43.037,18401.0
2024-07-25 12:10:00,44.15,44.22,44.08,44.2,18159.0,43.0467,43.115,42.9785,43.0955,18159.0
2024-07-25 12:20:00,44.21,44.37,44.14,44.3,22711.0,43.1052,43.2612,43.037,43.193,22711.0
2024-07-25 12:30:00,44.31,44.35,44.27,44.32,12658.0,43.2027,43.2417,43.1637,43.2125,12658.0
2024-07-25 12:40:00,44.29,44.35,44.17,44.17,23236.0,43.1832,43.2417,43.0662,43.0662,23236.0
2024-07-25 12:50:00,44.16,44.24,44.13,44.18,17156.0,43.0565,43.1345,43.0272,43.076,17156.0
2024-07-25 13:00:00,44.18,44.4,44.18,44.39,40945.0,43.076,43.2905,43.076,43.2807,40945.0
2024-07-25 13:10:00,44.36,44.42,44.23,44.24,19511.0,43.2515,43.31,43.1247,43.1345,19511.0
2024-07-25 13:20:00,44.23,44.26,44.06,44.08,38155.0,43.1247,43.154,42.959,42.9785,38155.0
2024-07-25 13:30:00,44.08,44.17,44.06,44.17,23939.0,42.9785,43.0662,42.959,43.0662,23939.0
2024-07-25 13:40:00,44.16,44.25,44.13,44.2,21189.0,43.0565,43.1442,43.0272,43.0955,21189.0
2024-07-25 13:50:00,44.16,44.29,44.16,44.26,17635.0,43.0565,43.1832,43.0565,43.154,17635.0
2024-07-25 14:00:00,44.26,44.37,44.17,44.17,33074.0,43.154,43.2612,43.0662,43.0662,33074.0
2024-07-25 14:10:00,44.15,44.25,44.14,44.23,21028.0,43.0467,43.1442,43.037,43.1247,21028.0
2024-07-25 14:20:00,44.24,44.24,44.15,44.18,17874.0,43.1345,43.1345,43.0467,43.076,17874.0
2024-07-25 14:30:00,44.17,44.27,44.17,44.2,20165.0,43.0662,43.1637,43.0662,43.0955,20165.0
2024-07-25 14:40:00,44.18,44.21,44.03,44.03,19513.0,43.076,43.1052,42.9297,42.9297,19513.0
2024-07-25 14:50:00,44.03,44.06,43.97,43.97,21608.0,42.9297,42.959,42.8712,42.8712,21608.0
2024-07-25 15:00:00,44.02,44.05,43.93,44.04,24320.0,42.92,42.9492,42.8322,42.9395,24320.0
2024-07-25 15:10:00,44.04,44.12,43.99,44.09,29043.0,42.9395,43.0175,42.8907,42.9882,29043.0
2024-07-25 15:20:00,44.08,44.25,44.07,44.24,40536.0,42.9785,43.1442,42.9687,43.1345,40536.0
2024-07-25 15:30:00,44.24,44.29,44.15,44.17,37906.0,43.1345,43.1832,43.0467,43.0662,37906.0
2024-07-25 15:40:00,44.18,44.18,44.03,44.12,41982.0,43.076,43.076,42.9297,43.0175,41982.0
2024-07-25 15:50:00,44.11,44.11,43.86,43.86,368773.0,43.0077,43.0077,42.764,42.764,368773.0
2024-07-26 09:30:00,44.45,44.55,44.28,44.44,70652.0,43.3392,43.4367,43.1735,43.3295,70652.0
2024-07-26 09:40:00,44.41,44.48,44.23,44.27,39189.0,43.3002,43.3685,43.1247,43.1637,39189.0
2024-07-26 09:50:00,44.28,44.47,44.19,44.42,17376.0,43.1735,43.3587,43.0857,43.31,17376.0
2024-07-26 10:00:00,44.42,44.61,44.36,44.48,24996.0,43.31,43.4952,43.2515,43.3685,24996.0
2024-07-26 10:10:00,44.54,44.69,44.48,44.54,13463.0,43.427,43.5732,43.3685,43.427,13463.0
2024-07-26 10:20:00,44.53,44.54,44.26,44.26,11936.0,43.4172,43.427,43.154,43.154,11936.0
2024-07-26 10:30:00,44.26,44.28,44.09,44.12,27013.0,43.154,43.1735,42.9882,43.0175,27013.0
2024-07-26 10:40:00,44.15,44.39,44.14,44.32,11837.0,43.0467,43.2807,43.037,43.2125,11837.0
2024-07-26 10:50:00,44.3,44.31,44.23,44.25,7093.0,43.193,43.2027,43.1247,43.1442,7093.0
2024-07-26 11:00:00,44.24,44.33,44.18,44.26,9784.0,43.1345,43.2222,43.076,43.154,9784.0
2024-07-26 11:10:00,44.26,44.34,44.22,44.34,6041.0,43.154,43.232,43.115,43.232,6041.0
2024-07-26 11:20:00,44.35,44.43,44.32,44.39,10913.0,43.2417,43.3197,43.2125,43.2807,10913.0
2024-07-26 11:30:00,44.38,44.47,44.35,44.47,33735.0,43.271,43.3587,43.2417,43.3587,33735.0
2024-07-26 11:40:00,44.46,44.54,44.45,44.54,10545.0,43.349,43.427,43.3392,43.427,10545.0
2024-07-26 11:50:00,44.55,44.58,44.4,44.42,4556.0,43.4367,43.466,43.2905,43.31,4556.0
2024-07-26 12:00:00,44.43,44.48,44.41,44.43,5737.0,43.3197,43.3685,43.3002,43.3197,5737.0
2024-07-26 12:10:00,44.43,44.45,44.35,44.43,8155.0,43.3197,43.3392,43.2417,43.3197,8155.0
2024-07-26 12:20:00,44.43,44.55,44.43,44.48,5105.0,43.3197,43.4367,43.3197,43.3685,5105.0
2024-07-26 12:30:00,44.48,44.49,44.43,44.43,6191.0,43.3685,43.3782,43.3197,43.3197,6191.0
2024-07-26 12:40:00,44.42,44.47,44.39,44.44,7547.0,43.31,43.3587,43.2807,43.3295,7547.0
2024-07-26 12:50:00,44.45,44.47,44.41,44.46,4250.0,43.3392,43.3587,43.3002,43.349,4250.0
2024-07-26 13:00:00,44.46,44.47,44.35,44.37,5379.0,43.349,43.3587,43.2417,43.2612,5379.0
2024-07-26 13:10:00,44.37,44.46,44.37,44.42,6077.0,43.2612,43.349,43.2612,43.31,6077.0
2024-07-26 13:20:00,44.42,44.49,44.38,44.38,5190.0,43.31,43.3782,43.271,43.271,5190.0
2024-07-26 13:30:00,44.37,44.42,44.28,44.31,7615.0,43.2612,43.31,43.1735,43.2027,7615.0
2024-07-26 13:40:00,44.31,44.44,44.28,44.42,6153.0,43.2027,43.3295,43.1735,43.31,6153.0
2024-07-26 13:50:00,44.41,44.44,44.4,44.41,4789.0,43.3002,43.3295,43.2905,43.3002,4789.0
2024-07-26 14:00:00,44.4,44.47,44.39,44.47,5569.0,43.2905,43.3587,43.2807,43.3587,5569.0
2024-07-26 14:10:00,44.48,44.66,44.48,44.6,9135.0,43.3685,43.544,43.3685,43.4855,9135.0
2024-07-26 14:20:00,44.6,44.6,44.53,44.54,8613.0,43.4855,43.4855,43.4172,43.427,8613.0
2024-07-26 14:30:00,44.54,44.54,44.48,44.52,6314.0,43.427,43.427,43.3685,43.4075,6314.0
2024-07-26 14:40:00,44.52,44.52,44.43,44.43,10561.0,43.4075,43.4075,43.3197,43.3197,10561.0
2024-07-26 14:50:00,44.44,44.5,44.44,44.46,4381.0,43.3295,43.388,43.3295,43.349,4381.0
2024-07-26 15:00:00,44.43,44.43,44.34,44.38,5817.0,43.3197,43.3197,43.232,43.271,5817.0
2024-07-26 15:10:00,44.39,44.44,44.37,44.43,10959.0,43.2807,43.3295,43.2612,43.3197,10959.0
2024-07-26 15:20:00,44.43,44.51,44.43,44.45,10107.0,43.3197,43.3977,43.3197,43.3392,10107.0
2024-07-26 15:30:00,44.44,44.47,44.4,44.4,10005.0,43.3295,43.3587,43.2905,43.2905,10005.0
2024-07-26 15:40:00,44.41,44.49,44.41,44.49,15182.0,43.3002,43.3782,43.3002,43.3782,15182.0
2024-07-26 15:50:00,44.48,44.5,44.4,44.41,114753.0,43.3685,43.388,43.2905,43.3002,114753.0
2024-07-29 09:30:00,44.62,44.65,44.28,44.53,74123.0,43.505,43.5342,43.1735,43.4172,74123.0
2024-07-29 09:40:00,44.48,44.57,44.42,44.45,20906.0,43.3685,43.4562,43.31,43.3392,20906.0
2024-07-29 09:50:00,44.44,44.62,44.42,44.62,22095.0,43.3295,43.505,43.31,43.505,22095.0
2024-07-29 10:00:00,44.62,44.64,44.42,44.47,17312.0,43.505,43.5245,43.31,43.3587,17312.0
2024-07-29 10:10:00,44.45,44.45,44.21,44.21,14737.0,43.3392,43.3392,43.1052,43.1052,14737.0
2024-07-29 10:20:00,44.18,44.31,44.17,44.24,8466.0,43.076,43.2027,43.0662,43.1345,8466.0
2024-07-29 10:30:00,44.23,44.25,44.1,44.13,84028.0,43.1247,43.1442,42.998,43.0272,84028.0
2024-07-29 10:40:00,44.13,44.18,43.94,43.95,14990.0,43.0272,43.076,42.842,42.8517,14990.0
2024-07-29 10:50:00,43.92,43.98,43.88,43.94,12414.0,42.8225,42.881,42.7835,42.842,12414.0
2024-07-29 11:00:00,43.86,43.91,43.83,43.88,34739.0,42.764,42.8127,42.7347,42.7835,34739.0
2024-07-29 11:10:00,43.87,43.87,43.61,43.63,44008.0,42.7737,42.7737,42.5202,42.5397,44008.0
2024-07-29 11:20:00,43.64,43.9,43.64,43.9,37652.0,42.5495,42.803,42.5495,42.803,37652.0
2024-07-29 11:30:00,43.87,43.93,43.82,43.92,11255.0,42.7737,42.8322,42.725,42.8225,11255.0
2024-07-29 11:40:00,43.91,44.02,43.88,44.01,13069.0,42.8127,42.92,42.7835,42.9102,13069.0
2024-07-29 11:50:00,44.02,44.03,43.96,43.98,7552.0,42.92,42.9297,42.8615,42.881,7552.0
2024-07-29 12:00:00,44.0,44.03,43.95,44.01,5427.0,42.9005,42.9297,42.8517,42.9102,5427.0
2024-07-29 12:10:00,43.99,44.04,43.94,44.03,7047.0,42.8907,42.9395,42.842,42.9297,7047.0
2024-07-29 12:20:00,44.04,44.06,43.97,43.97,6697.0,42.9395,42.959,42.8712,42.8712,6697.0
2024-07-29 12:30:00,43.96,44.01,43.96,44.01,5903.0,42.8615,42.9102,42.8615,42.9102,5903.0
2024-07-29 12:40:00,44.01,44.09,44.0,44.08,3800.0,42.9102,42.9882,42.9005,42.9785,3800.0
2024-07-29 12:50:00,44.08,44.09,44.01,44.06,3681.0,42.9785,42.9882,42.9102,42.959,3681.0
2024-07-29 13:00:00,44.04,44.04,43.95,44.04,6680.0,42.9395,42.9395,42.8517,42.9395,6680.0
2024-07-29 13:10:00,44.04,44.15,44.03,44.14,19641.0,42.9395,43.0467,42.9297,43.037,19641.0
2024-07-29 13:20:00,44.13,44.14,44.08,44.09,10218.0,43.0272,43.037,42.9785,42.9882,10218.0
2024-07-29 13:30:00,44.08,44.14,44.08,44.13,4843.0,42.9785,43.037,42.9785,43.0272,4843.0
2024-07-29 13:40:00,44.16,44.21,44.16,44.17,9951.0,43.0565,43.1052,43.0565,43.0662,9951.0
2024-07-29 13:50:00,44.15,44.15,44.09,44.09,5514.0,43.0467,43.0467,42.9882,42.9882,5514.0
2024-07-29 14:00:00,44.08,44.08,44.01,44.07,6465.0,42.9785,42.9785,42.9102,42.9687,6465.0
2024-07-29 14:10:00,44.09,44.15,44.08,44.15,6117.0,42.9882,43.0467,42.9785,43.0467,6117.0
2024-07-29 14:20:00,44.15,44.2,44.13,44.16,7582.0,43.0467,43.0955,43.0272,43.0565,7582.0
2024-07-29 14:30:00,44.18,44.2,44.16,44.17,5237.0,43.076,43.0955,43.0565,43.0662,5237.0
2024-07-29 14:40:00,44.18,44.19,44.09,44.11,15034.0,43.076,43.0857,42.9882,43.0077,15034.0
2024-07-29 14:50:00,44.11,44.17,44.06,44.15,11585.0,43.0077,43.0662,42.959,43.0467,11585.0
2024-07-29 15:00:00,44.15,44.21,44.14,44.2,7800.0,43.0467,43.1052,43.037,43.0955,7800.0
2024-07-29 15:10:00,44.21,44.26,44.19,44.24,7849.0,43.1052,43.154,43.0857,43.1345,7849.0
2024-07-29 15:20:00,44.26,44.41,44.26,44.38,7371.0,43.154,43.3002,43.154,43.271,7371.0
2024-07-29 15:30:00,44.4,44.46,44.35,44.46,17164.0,43.2905,43.349,43.2417,43.349,17164.0
2024-07-29 15:40:00,44.45,44.5,44.42,44.46,28950.0,43.3392,43.388,43.31,43.349,28950.0
2024-07-29 15:50:00,44.47,44.54,44.45,44.52,65149.0,43.3587,43.427,43.3392,43.4075,65149.0
2024-07-30 09:30:00,44.9,45.0,44.63,44.94,70683.0,43.778,43.8755,43.5147,43.817,70683.0
2024-07-30 09:40:00,44.95,45.04,44.7,44.74,16194.0,43.8267,43.9145,43.583,43.622,16194.0
2024-07-30 09:50:00,44.73,44.93,44.72,44.9,7011.0,43.6122,43.8072,43.6025,43.778,7011.0
2024-07-30 10:00:00,44.86,44.86,44.6,44.63,20118.0,43.739,43.739,43.4855,43.5147,20118.0
2024-07-30 10:10:00,44.64,44.68,44.56,44.67,7089.0,43.5245,43.5635,43.4465,43.5537,7089.0
2024-07-30 10:20:00,44.67,44.76,44.66,44.73,5699.0,43.5537,43.6415,43.544,43.6122,5699.0
2024-07-30 10:30:00,44.71,44.81,44.61,44.67,12897.0,43.5927,43.6902,43.4952,43.5537,12897.0
2024-07-30 10:40:00,44.69,44.83,44.64,44.79,10026.0,43.5732,43.7097,43.5245,43.6707,10026.0
2024-07-30 10:50:00,44.79,44.79,44.54,44.54,11789.0,43.6707,43.6707,43.427,43.427,11789.0
2024-07-30 11:00:00,44.55,44.58,44.21,44.3,26788.0,43.4367,43.466,43.1052,43.193,26788.0
2024-07-30 11:10:00,44.29,44.41,44.28,44.38,9960.0,43.1832,43.3002,43.1735,43.271,9960.0
2024-07-30 11:20:00,44.41,44.43,44.27,44.33,11224.0,43.3002,43.3197,43.1637,43.2222,11224.0
2024-07-30 11:30:00,44.31,44.37,44.24,44.27,8760.0,43.2027,43.2612,43.1345,43.1637,8760.0
2024-07-30 11:40:00,44.3,44.3,44.2,44.22,14531.0,43.193,43.193,43.0955,43.115,14531.0
2024-07-30 11:50:00,44.21,44.33,44.2,44.33,8032.0,43.1052,43.2222,43.0955,43.2222,8032.0
2024-07-30 12:00:00,44.35,44.45,44.35,44.44,4466.0,43.2417,43.3392,43.2417,43.3295,4466.0
2024-07-30 12:10:00,44.45,44.48,44.41,44.48,14878.0,43.3392,43.3685,43.3002,43.3685,14878.0
2024-07-30 12:20:00,44.48,44.51,44.45,44.48,10836.0,43.3685,43.3977,43.3392,43.3685,10836.0
2024-07-30 12:30:00,44.47,44.56,44.4,44.54,9382.0,43.3587,43.4465,43.2905,43.427,9382.0
2024-07-30 12:40:00,44.52,44.65,44.5,44.63,11339.0,43.4075,43.5342,43.388,43.5147,11339.0
2024-07-30 12:50:00,44.63,44.63,44.46,44.56,13563.0,43.5147,43.5147,43.349,43.4465,13563.0
2024-07-30 13:00:00,44.56,44.81,44.55,44.64,40856.0,43.4465,43.6902,43.4367,43.5245,40856.0
2024-07-30 13:10:00,44.62,44.68,44.57,44.63,10397.0,43.505,43.5635,43.4562,43.5147,10397.0
2024-07-30 13:20:00,44.63,44.81,44.63,44.76,7155.0,43.5147,43.6902,43.5147,43.6415,7155.0
2024-07-30 13:30:00,44.77,44.9,44.74,44.88,12492.0,43.6512,43.778,43.622,43.7585,12492.0
2024-07-30 13:40:00,44.86,44.86,44.74,44.83,11146.0,43.739,43.739,43.622,43.7097,11146.0
2024-07-30 13:50:00,44.83,44.85,44.74,44.82,8624.0,43.7097,43.7292,43.622,43.7,8624.0
2024-07-30 14:00:00,44.83,44.83,44.75,44.76,5900.0,43.7097,43.7097,43.6317,43.6415,5900.0
2024-07-30 14:10:00,44.78,44.84,44.76,44.83,4250.0,43.661,43.7195,43.6415,43.7097,4250.0
2024-07-30 14:20:00,44.82,44.86,44.74,44.77,6834.0,43.7,43.739,43.622,43.6512,6834.0
2024-07-30 14:30:00,44.77,44.8,44.75,44.78,11697.0,43.6512,43.6805,43.6317,43.661,11697.0
2024-07-30 14:40:00,44.77,44.81,44.71,44.72,8447.0,43.6512,43.6902,43.5927,43.6025,8447.0
2024-07-30 14:50:00,44.74,44.77,44.74,44.76,9131.0,43.622,43.6512,43.622,43.6415,9131.0
2024-07-30 15:00:00,44.75,44.77,44.72,44.76,12414.0,43.6317,43.6512,43.6025,43.6415,12414.0
2024-07-30 15:10:00,44.76,44.8,44.75,44.8,18711.0,43.6415,43.6805,43.6317,43.6805,18711.0
2024-07-30 15:20:00,44.8,44.94,44.8,44.93,12149.0,43.6805,43.817,43.6805,43.8072,12149.0
2024-07-30 15:30:00,44.92,44.94,44.81,44.81,15088.0,43.7975,43.817,43.6902,43.6902,15088.0
2024-07-30 15:40:00,44.82,44.97,44.82,44.97,33165.0,43.7,43.8462,43.7,43.8462,33165.0
2024-07-30 15:50:00,44.97,44.97,44.8,44.83,95956.0,43.8462,43.8462,43.6805,43.7097,95956.0
2024-07-31 09:30:00,45.69,45.9,45.53,45.9,63691.0,44.5482,44.753,44.3922,44.753,63691.0
2024-07-31 09:40:00,45.87,45.96,45.55,45.56,22983.0,44.7237,44.8115,44.4117,44.4215,22983.0
2024-07-31 09:50:00,45.57,45.87,45.54,45.78,28557.0,44.4312,44.7237,44.402,44.636,28557.0
2024-07-31 10:00:00,45.79,45.92,45.73,45.92,31730.0,44.6457,44.7725,44.5872,44.7725,31730.0
2024-07-31 10:10:00,45.92,46.01,45.87,45.87,23650.0,44.7725,44.8602,44.7237,44.7237,23650.0
2024-07-31 10:20:00,45.86,45.96,45.74,45.96,21785.0,44.714,44.8115,44.597,44.8115,21785.0
2024-07-31 10:30:00,45.97,46.06,45.89,46.0,20207.0,44.8212,44.909,44.7432,44.8505,20207.0
2024-07-31 10:40:00,45.98,45.98,45.88,45.95,17459.0,44.831,44.831,44.7335,44.8017,17459.0
2024-07-31 10:50:00,45.94,45.97,45.71,45.95,11731.0,44.792,44.8212,44.5677,44.8017,11731.0
2024-07-31 11:00:00,45.96,45.97,45.8,45.85,7402.0,44.8115,44.8212,44.6555,44.7042,7402.0
2024-07-31 11:10:00,45.86,45.87,45.79,45.83,8911.0,44.714,44.7237,44.6457,44.6847,8911.0
2024-07-31 11:20:00,45.83,45.84,45.72,45.75,5400.0,44.6847,44.6945,44.5775,44.6067,5400.0
2024-07-31 11:30:00,45.8,45.98,45.8,45.97,7026.0,44.6555,44.831,44.6555,44.8212,7026.0
2024-07-31 11:40:00,45.96,45.96,45.9,45.94,7728.0,44.8115,44.8115,44.753,44.792,7728.0
2024-07-31 11:50:00,45.95,45.95,45.89,45.89,7223.0,44.8017,44.8017,44.7432,44.7432,7223.0
2024-07-31 12:00:00,45.9,45.99,45.88,45.99,5961.0,44.753,44.8407,44.7335,44.8407,5961.0
2024-07-31 12:10:00,45.98,46.02,45.89,45.89,7077.0,44.831,44.87,44.7432,44.7432,7077.0
2024-07-31 12:20:00,45.89,45.95,45.89,45.95,4971.0,44.7432,44.8017,44.7432,44.8017,4971.0
2024-07-31 12:30:00,45.94,45.95,45.8,45.83,11914.0,44.792,44.8017,44.6555,44.6847,11914.0
2024-07-31 12:40:00,45.84,45.89,45.8,45.87,7534.0,44.6945,44.7432,44.6555,44.7237,7534.0
2024-07-31 12:50:00,45.86,45.88,45.79,45.87,8167.0,44.714,44.7335,44.6457,44.7237,8167.0
2024-07-31 13:00:00,45.86,45.87,45.8,45.8,8737.0,44.714,44.7237,44.6555,44.6555,8737.0
2024-07-31 13:10:00,45.8,45.84,45.78,45.81,3327.0,44.6555,44.6945,44.636,44.6652,3327.0
2024-07-31 13:20:00,45.76,45.78,45.73,45.77,12764.0,44.6165,44.636,44.5872,44.6262,12764.0
2024-07-31 13:30:00,45.76,45.76,45.64,45.7,18467.0,44.6165,44.6165,44.4995,44.558,18467.0
2024-07-31 13:40:00,45.7,45.78,45.7,45.78,10401.0,44.558,44.636,44.558,44.636,10401.0
2024-07-31 13:50:00,45.78,45.82,45.74,45.78,10076.0,44.636,44.675,44.597,44.636,10076.0
2024-07-31 14:00:00,45.73,45.75,45.49,45.55,40307.0,44.5872,44.6067,44.3532,44.4117,40307.0
2024-07-31 14:10:00,45.54,45.59,45.45,45.52,9289.0,44.402,44.4507,44.3142,44.3825,9289.0
2024-07-31 14:20:00,45.53,45.63,45.5,45.62,7743.0,44.3922,44.4897,44.363,44.48,7743.0
2024-07-31 14:30:00,45.62,45.84,45.61,45.81,20261.0,44.48,44.6945,44.4702,44.6652,20261.0
2024-07-31 14:40:00,45.81,46.28,45.81,46.28,48347.0,44.6652,45.1235,44.6652,45.1235,48347.0
2024-07-31 14:50:00,46.29,46.31,46.15,46.26,25004.0,45.1332,45.1527,44.9967,45.104,25004.0
2024-07-31 15:00:00,46.24,46.27,46.04,46.04,23427.0,45.0845,45.1137,44.8895,44.8895,23427.0
2024-07-31 15:10:00,46.03,46.08,45.87,46.02,49269.0,44.8797,44.9285,44.7237,44.87,49269.0
2024-07-31 15:20:00,46.02,46.08,45.95,45.98,51615.0,44.87,44.9285,44.8017,44.831,51615.0
2024-07-31 15:30:00,45.97,46.24,45.91,46.23,55005.0,44.8212,45.0845,44.7627,45.0747,55005.0
2024-07-31 15:40:00,46.24,46.32,46.19,46.24,71498.0,45.0845,45.1625,45.0357,45.0845,71498.0
2024-07-31 15:50:00,46.23,46.28,46.1,46.15,92754.0,45.0747,45.1235,44.948,44.9967,92754.0
2024-08-01 09:30:00,46.05,46.29,45.72,46.2,64649.0,44.8992,45.1332,44.5775,45.0455,64649.0
2024-08-01 09:40:00,46.22,46.28,45.96,45.96,38736.0,45.065,45.1235,44.8115,44.8115,38736.0
2024-08-01 09:50:00,45.95,46.06,45.89,45.92,16506.0,44.8017,44.909,44.7432,44.7725,16506.0
2024-08-01 10:00:00,45.94,46.09,45.52,45.58,51371.0,44.792,44.9382,44.3825,44.441,51371.0
2024-08-01 10:10:00,45.56,45.65,45.45,45.5,28971.0,44.4215,44.5092,44.3142,44.363,28971.0
2024-08-01 10:20:00,45.52,45.59,45.38,45.43,24581.0,44.3825,44.4507,44.246,44.2947,24581.0
2024-08-01 10:30:00,45.42,45.54,45.24,45.47,25822.0,44.285,44.402,44.1095,44.3337,25822.0
2024-08-01 10:40:00,45.45,45.45,45.09,45.11,15995.0,44.3142,44.3142,43.9632,43.9827,15995.0
2024-08-01 10:50:00,45.12,45.26,45.04,45.1,18611.0,43.9925,44.129,43.9145,43.973,18611.0
2024-08-01 11:00:00,45.09,45.22,44.98,44.99,24517.0,43.9632,44.09,43.856,43.8657,24517.0
2024-08-01 11:10:00,44.98,45.12,44.93,45.03,31474.0,43.856,43.9925,43.8072,43.9047,31474.0
2024-08-01 11:20:00,45.02,45.07,44.92,44.98,33131.0,43.895,43.9437,43.7975,43.856,33131.0
2024-08-01 11:30:00,44.98,45.11,44.92,45.03,35992.0,43.856,43.9827,43.7975,43.9047,35992.0
2024-08-01 11:40:00,45.02,45.02,44.72,44.8,32087.0,43.895,43.895,43.6025,43.6805,32087.0
2024-08-01 11:50:00,44.85,44.93,44.81,44.81,24407.0,43.7292,43.8072,43.6902,43.6902,24407.0
2024-08-01 12:00:00,44.8,44.93,44.73,44.88,19725.0,43.6805,43.8072,43.6122,43.7585,19725.0
2024-08-01 12:10:00,44.88,44.92,44.81,44.84,16328.0,43.7585,43.7975,43.6902,43.7195,16328.0
2024-08-01 12:20:00,44.84,44.98,44.78,44.94,20100.0,43.7195,43.856,43.661,43.817,20100.0
2024-08-01 12:30:00,44.95,44.97,44.86,44.86,20939.0,43.8267,43.8462,43.739,43.739,20939.0
2024-08-01 12:40:00,44.84,44.85,44.73,44.78,16404.0,43.7195,43.7292,43.6122,43.661,16404.0
2024-08-01 12:50:00,44.75,44.82,44.73,44.81,23541.0,43.6317,43.7,43.6122,43.6902,23541.0
2024-08-01 13:00:00,44.79,44.79,44.56,44.64,39478.0,43.6707,43.6707,43.4465,43.5245,39478.0
2024-08-01 13:10:00,44.65,44.72,44.6,44.65,17429.0,43.5342,43.6025,43.4855,43.5342,17429.0
2024-08-01 13:20:00,44.65,44.68,44.53,44.53,14364.0,43.5342,43.5635,43.4172,43.4172,14364.0
2024-08-01 13:30:00,44.53,44.62,44.46,44.49,18576.0,43.4172,43.505,43.349,43.3782,18576.0
2024-08-01 13:40:00,44.49,44.49,44.38,44.44,38003.0,43.3782,43.3782,43.271,43.3295,38003.0
2024-08-01 13:50:00,44.44,44.59,44.43,44.59,29163.0,43.3295,43.4757,43.3197,43.4757,29163.0
2024-08-01 14:00:00,44.59,44.62,44.53,44.57,27319.0,43.4757,43.505,43.4172,43.4562,27319.0
2024-08-01 14:10:00,44.55,44.56,44.27,44.28,43605.0,43.4367,43.4465,43.1637,43.1735,43605.0
2024-08-01 14:20:00,44.28,44.52,44.28,44.34,47321.0,43.1735,43.4075,43.1735,43.232,47321.0
2024-08-01 14:30:00,44.35,44.38,44.3,44.35,25311.0,43.2417,43.271,43.193,43.2417,25311.0
2024-08-01 14:40:00,44.36,44.37,44.25,44.31,27521.0,43.2515,43.2612,43.1442,43.2027,27521.0
2024-08-01 14:50:00,44.31,44.46,44.29,44.41,42897.0,43.2027,43.349,43.1832,43.3002,42897.0
2024-08-01 15:00:00,44.41,44.49,44.38,44.48,31280.0,43.3002,43.3782,43.271,43.3685,31280.0
2024-08-01 15:10:00,44.47,44.58,44.44,44.58,37579.0,43.3587,43.466,43.3295,43.466,37579.0
2024-08-01 15:20:00,44.59,44.77,44.53,44.77,53738.0,43.4757,43.6512,43.4172,43.6512,53738.0
2024-08-01 15:30:00,44.77,44.83,44.72,44.76,39261.0,43.6512,43.7097,43.6025,43.6415,39261.0
2024-08-01 15:40:00,44.76,44.93,44.74,44.91,50073.0,43.6415,43.8072,43.622,43.7877,50073.0
2024-08-01 15:50:00,44.92,44.99,44.88,44.92,167646.0,43.7975,43.8657,43.7585,43.7975,167646.0
2024-08-02 09:30:00,45.53,45.82,45.43,45.51,99796.0,44.3922,44.675,44.2947,44.3727,99796.0
2024-08-02 09:40:00,45.5,45.61,45.2,45.39,45885.0,44.363,44.4702,44.0705,44.2557,45885.0
2024-08-02 09:50:00,45.41,45.5,45.23,45.36,21905.0,44.2752,44.363,44.0997,44.2265,21905.0
2024-08-02 10:00:00,45.35,45.65,45.24,45.25,48291.0,44.2167,44.5092,44.1095,44.1192,48291.0
2024-08-02 10:10:00,45.25,45.25,44.89,44.93,47630.0,44.1192,44.1192,43.7682,43.8072,47630.0
2024-08-02 10:20:00,44.96,45.07,44.79,44.8,49733.0,43.8365,43.9437,43.6707,43.6805,49733.0
2024-08-02 10:30:00,44.77,44.84,44.2,44.28,116445.0,43.6512,43.7195,43.0955,43.1735,116445.0
2024-08-02 10:40:00,44.28,44.35,44.09,44.18,78166.0,43.1735,43.2417,42.9882,43.076,78166.0
2024-08-02 10:50:00,44.15,44.21,43.84,43.92,56050.0,43.0467,43.1052,42.7445,42.8225,56050.0
2024-08-02 11:00:00,43.91,44.01,43.71,43.74,59101.0,42.8127,42.9102,42.6177,42.647,59101.0
2024-08-02 11:10:00,43.71,43.88,43.44,43.54,108482.0,42.6177,42.7835,42.3544,42.4519,108482.0
2024-08-02 11:20:00,43.54,43.65,43.47,43.63,64146.0,42.4519,42.5592,42.3837,42.5397,64146.0
2024-08-02 11:30:00,43.64,43.7,43.48,43.5,64905.0,42.5495,42.608,42.3934,42.4129,64905.0
2024-08-02 11:40:00,43.49,43.78,43.47,43.77,28389.0,42.4032,42.686,42.3837,42.6762,28389.0
2024-08-02 11:50:00,43.76,43.84,43.64,43.69,104055.0,42.6665,42.7445,42.5495,42.5982,104055.0
2024-08-02 12:00:00,43.7,43.79,43.52,43.7,31737.0,42.608,42.6957,42.4324,42.608,31737.0
2024-08-02 12:10:00,43.71,43.72,43.59,43.66,22531.0,42.6177,42.6275,42.5007,42.569,22531.0
2024-08-02 12:20:00,43.66,43.87,43.66,43.76,28813.0,42.569,42.7737,42.569,42.6665,28813.0
2024-08-02 12:30:00,43.74,43.74,43.63,43.69,33735.0,42.647,42.647,42.5397,42.5982,33735.0
2024-08-02 12:40:00,43.68,43.74,43.51,43.74,25796.0,42.5885,42.647,42.4227,42.647,25796.0
2024-08-02 12:50:00,43.74,43.79,43.58,43.59,18598.0,42.647,42.6957,42.4909,42.5007,18598.0
2024-08-02 13:00:00,43.6,43.64,43.49,43.59,30353.0,42.5104,42.5495,42.4032,42.5007,30353.0
2024-08-02 13:10:00,43.61,43.67,43.57,43.58,12492.0,42.5202,42.5787,42.4812,42.4909,12492.0
2024-08-02 13:20:00,43.58,43.58,43.36,43.39,41685.0,42.4909,42.4909,42.2764,42.3057,41685.0
2024-08-02 13:30:00,43.39,43.45,43.35,43.37,27679.0,42.3057,42.3642,42.2667,42.2862,27679.0
2024-08-02 13:40:00,43.38,43.48,43.34,43.34,31659.0,42.2959,42.3934,42.2569,42.2569,31659.0
2024-08-02 13:50:00,43.34,43.42,43.27,43.31,32026.0,42.2569,42.3349,42.1887,42.2277,32026.0
2024-08-02 14:00:00,43.31,43.41,43.27,43.36,18653.0,42.2277,42.3252,42.1887,42.2764,18653.0
2024-08-02 14:10:00,43.35,43.49,43.34,43.44,28543.0,42.2667,42.4032,42.2569,42.3544,28543.0
2024-08-02 14:20:00,43.44,43.59,43.44,43.57,26647.0,42.3544,42.5007,42.3544,42.4812,26647.0
2024-08-02 14:30:00,43.56,43.63,43.41,43.42,28592.0,42.4714,42.5397,42.3252,42.3349,28592.0
2024-08-02 14:40:00,43.42,43.46,43.36,43.39,24374.0,42.3349,42.3739,42.2764,42.3057,24374.0
2024-08-02 14:50:00,43.37,43.39,43.31,43.37,24456.0,42.2862,42.3057,42.2277,42.2862,24456.0
2024-08-02 15:00:00,43.36,43.37,43.25,43.37,19716.0,42.2764,42.2862,42.1692,42.2862,19716.0
2024-08-02 15:10:00,43.36,43.41,43.32,43.38,25489.0,42.2764,42.3252,42.2374,42.2959,25489.0
2024-08-02 15:20:00,43.37,43.43,43.35,43.42,31968.0,42.2862,42.3447,42.2667,42.3349,31968.0
2024-08-02 15:30:00,43.44,43.52,43.42,43.43,42698.0,42.3544,42.4324,42.3349,42.3447,42698.0
2024-08-02 15:40:00,43.44,43.59,43.41,43.57,36764.0,42.3544,42.5007,42.3252,42.4812,36764.0
2024-08-02 15:50:00,43.57,43.74,43.49,43.73,91134.0,42.4812,42.647,42.4032,42.6372,91134.0
2024-08-05 09:30:00,40.73,41.17,40.28,41.05,303297.0,39.7122,40.1412,39.2734,40.0242,303297.0
2024-08-05 09:40:00,41.04,41.36,40.6,41.29,116777.0,40.0144,40.3264,39.5854,40.2582,116777.0
2024-08-05 09:50:00,41.29,41.29,40.84,41.0,126401.0,40.2582,40.2582,39.8194,39.9754,126401.0
2024-08-05 10:00:00,40.97,41.51,40.97,41.34,68045.0,39.9462,40.4727,39.9462,40.3069,68045.0
2024-08-05 10:10:00,41.36,41.55,41.26,41.54,102589.0,40.3264,40.5117,40.2289,40.5019,102589.0
2024-08-05 10:20:00,41.52,41.67,41.26,41.27,65097.0,40.4824,40.6287,40.2289,40.2387,65097.0
2024-08-05 10:30:00,41.28,41.58,41.26,41.57,96438.0,40.2484,40.5409,40.2289,40.5312,96438.0
2024-08-05 10:40:00,41.56,41.73,41.5,41.61,44169.0,40.5214,40.6872,40.4629,40.5702,44169.0
2024-08-05 10:50:00,41.61,41.82,41.54,41.82,32837.0,40.5702,40.7749,40.5019,40.7749,32837.0
2024-08-05 11:00:00,41.82,42.1,41.82,42.04,44878.0,40.7749,41.0479,40.7749,40.9894,44878.0
2024-08-05 11:10:00,42.03,42.24,41.96,42.16,39753.0,40.9797,41.1844,40.9114,41.1064,39753.0
2024-08-05 11:20:00,42.14,42.29,41.99,42.01,39201.0,41.0869,41.2332,40.9407,40.9602,39201.0
2024-08-05 11:30:00,42.01,42.23,41.92,42.2,42805.0,40.9602,41.1747,40.8724,41.1454,42805.0
2024-08-05 11:40:00,42.19,42.24,42.09,42.12,34663.0,41.1357,41.1844,41.0382,41.0674,34663.0
2024-08-05 11:50:00,42.11,42.2,42.06,42.13,29814.0,41.0577,41.1454,41.0089,41.0772,29814.0
2024-08-05 12:00:00,42.12,42.32,42.05,42.06,44869.0,41.0674,41.2624,40.9992,41.0089,44869.0
2024-08-05 12:10:00,42.06,42.21,42.04,42.19,42864.0,41.0089,41.1552,40.9894,41.1357,42864.0
2024-08-05 12:20:00,42.17,42.36,42.15,42.32,47452.0,41.1162,41.3014,41.0967,41.2624,47452.0
2024-08-05 12:30:00,42.31,42.38,42.08,42.12,55342.0,41.2527,41.3209,41.0284,41.0674,55342.0
2024-08-05 12:40:00,42.13,42.18,41.93,41.97,51290.0,41.0772,41.1259,40.8822,40.9212,51290.0
2024-08-05 12:50:00,41.98,42.01,41.82,41.91,42436.0,40.9309,40.9602,40.7749,40.8627,42436.0
2024-08-05 13:00:00,41.9,42.01,41.77,41.94,41653.0,40.8529,40.9602,40.7262,40.8919,41653.0
2024-08-05 13:10:00,41.95,42.14,41.95,42.03,43150.0,40.9017,41.0869,40.9017,40.9797,43150.0
2024-08-05 13:20:00,42.02,42.05,41.87,41.89,42149.0,40.9699,40.9992,40.8237,40.8432,42149.0
2024-08-05 13:30:00,41.89,41.98,41.87,41.9,52354.0,40.8432,40.9309,40.8237,40.8529,52354.0
2024-08-05 13:40:00,41.89,41.98,41.84,41.96,47349.0,40.8432,40.9309,40.7944,40.9114,47349.0
2024-08-05 13:50:00,41.96,41.98,41.81,41.86,44265.0,40.9114,40.9309,40.7652,40.8139,44265.0
2024-08-05 14:00:00,41.85,41.89,41.79,41.89,40994.0,40.8042,40.8432,40.7457,40.8432,40994.0
2024-08-05 14:10:00,41.89,42.03,41.83,41.98,45396.0,40.8432,40.9797,40.7847,40.9309,45396.0
2024-08-05 14:20:00,41.98,42.02,41.94,41.97,55931.0,40.9309,40.9699,40.8919,40.9212,55931.0
2024-08-05 14:30:00,41.95,42.02,41.94,41.97,51425.0,40.9017,40.9699,40.8919,40.9212,51425.0
2024-08-05 14:40:00,41.96,41.96,41.8,41.82,44686.0,40.9114,40.9114,40.7554,40.7749,44686.0
2024-08-05 14:50:00,41.83,41.88,41.79,41.8,52549.0,40.7847,40.8334,40.7457,40.7554,52549.0
2024-08-05 15:00:00,41.8,41.94,41.8,41.91,48732.0,40.7554,40.8919,40.7554,40.8627,48732.0
2024-08-05 15:10:00,41.91,41.97,41.85,41.85,53762.0,40.8627,40.9212,40.8042,40.8042,53762.0
2024-08-05 15:20:00,41.84,41.9,41.79,41.86,55978.0,40.7944,40.8529,40.7457,40.8139,55978.0
2024-08-05 15:30:00,41.85,41.95,41.8,41.87,61660.0,40.8042,40.9017,40.7554,40.8237,61660.0
2024-08-05 15:40:00,41.86,41.98,41.82,41.97,68152.0,40.8139,40.9309,40.7749,40.9212,68152.0
2024-08-05 15:50:00,41.97,42.12,41.95,42.09,206047.0,40.9212,41.0674,40.9017,41.0382,206047.0
2024-08-06 09:30:00,41.82,41.97,41.49,41.83,73410.0,40.7749,40.9212,40.4532,40.7847,73410.0
2024-08-06 09:40:00,41.81,42.13,41.74,42.12,23806.0,40.7652,41.0772,40.6969,41.0674,23806.0
2024-08-06 09:50:00,42.08,42.21,42.03,42.16,14435.0,41.0284,41.1552,40.9797,41.1064,14435.0
2024-08-06 10:00:00,42.17,42.48,42.02,42.48,31024.0,41.1162,41.4184,40.9699,41.4184,31024.0
2024-08-06 10:10:00,42.51,42.58,42.33,42.47,29059.0,41.4477,41.5159,41.2722,41.4087,29059.0
2024-08-06 10:20:00,42.47,42.52,42.23,42.23,26498.0,41.4087,41.4574,41.1747,41.1747,26498.0
2024-08-06 10:30:00,42.23,42.4,42.06,42.29,33253.0,41.1747,41.3404,41.0089,41.2332,33253.0
2024-08-06 10:40:00,42.28,42.58,42.23,42.47,20406.0,41.2234,41.5159,41.1747,41.4087,20406.0
2024-08-06 10:50:00,42.46,42.47,42.31,42.38,15011.0,41.3989,41.4087,41.2527,41.3209,15011.0
2024-08-06 11:00:00,42.38,42.44,42.28,42.28,23989.0,41.3209,41.3794,41.2234,41.2234,23989.0
2024-08-06 11:10:00,42.35,42.37,42.16,42.28,29338.0,41.2917,41.3112,41.1064,41.2234,29338.0
2024-08-06 11:20:00,42.27,42.32,42.13,42.13,16500.0,41.2137,41.2624,41.0772,41.0772,16500.0
2024-08-06 11:30:00,42.11,42.26,42.07,42.08,16008.0,41.0577,41.2039,41.0187,41.0284,16008.0
2024-08-06 11:40:00,42.09,42.21,42.06,42.14,16838.0,41.0382,41.1552,41.0089,41.0869,16838.0
2024-08-06 11:50:00,42.15,42.17,42.05,42.17,14237.0,41.0967,41.1162,40.9992,41.1162,14237.0
2024-08-06 12:00:00,42.19,42.21,42.13,42.17,9091.0,41.1357,41.1552,41.0772,41.1162,9091.0
2024-08-06 12:10:00,42.16,42.29,42.13,42.26,4425.0,41.1064,41.2332,41.0772,41.2039,4425.0
2024-08-06 12:20:00,42.25,42.25,42.13,42.15,3600.0,41.1942,41.1942,41.0772,41.0967,3600.0
2024-08-06 12:30:00,42.17,42.23,42.11,42.23,1905.0,41.1162,41.1747,41.0577,41.1747,1905.0
2024-08-06 12:40:00,42.24,42.31,42.23,42.29,2478.0,41.1844,41.2527,41.1747,41.2332,2478.0
2024-08-06 12:50:00,42.36,42.38,42.21,42.34,10139.0,41.3014,41.3209,41.1552,41.2819,10139.0
2024-08-06 13:00:00,42.34,42.38,42.32,42.37,9282.0,41.2819,41.3209,41.2624,41.3112,9282.0
2024-08-06 13:10:00,42.35,42.45,42.3,42.45,8429.0,41.2917,41.3892,41.2429,41.3892,8429.0
2024-08-06 13:20:00,42.46,42.55,42.4,42.55,20457.0,41.3989,41.4867,41.3404,41.4867,20457.0
2024-08-06 13:30:00,42.55,42.61,42.51,42.61,6194.0,41.4867,41.5452,41.4477,41.5452,6194.0
2024-08-06 13:40:00,42.61,42.64,42.55,42.64,7136.0,41.5452,41.5744,41.4867,41.5744,7136.0
2024-08-06 13:50:00,42.62,42.77,42.62,42.69,6416.0,41.5549,41.7012,41.5549,41.6232,6416.0
2024-08-06 14:00:00,42.67,42.77,42.67,42.72,9206.0,41.6037,41.7012,41.6037,41.6524,9206.0
2024-08-06 14:10:00,42.73,42.78,42.72,42.78,3016.0,41.6622,41.7109,41.6524,41.7109,3016.0
2024-08-06 14:20:00,42.79,42.94,42.79,42.94,5990.0,41.7207,41.8669,41.7207,41.8669,5990.0
2024-08-06 14:30:00,42.93,42.93,42.89,42.92,4300.0,41.8572,41.8572,41.8182,41.8474,4300.0
2024-08-06 14:40:00,42.9,42.92,42.85,42.89,6782.0,41.8279,41.8474,41.7792,41.8182,6782.0
2024-08-06 14:50:00,42.87,42.87,42.58,42.58,7602.0,41.7987,41.7987,41.5159,41.5159,7602.0
2024-08-06 15:00:00,42.56,42.59,42.38,42.41,26963.0,41.4964,41.5257,41.3209,41.3502,26963.0
2024-08-06 15:10:00,42.41,42.53,42.36,42.39,14722.0,41.3502,41.4672,41.3014,41.3307,14722.0
2024-08-06 15:20:00,42.39,42.57,42.39,42.49,9487.0,41.3307,41.5062,41.3307,41.4282,9487.0
2024-08-06 15:30:00,42.5,42.6,42.45,42.54,13868.0,41.4379,41.5354,41.3892,41.4769,13868.0
2024-08-06 15:40:00,42.55,42.57,42.4,42.4,21782.0,41.4867,41.5062,41.3404,41.3404,21782.0
2024-08-06 15:50:00,42.38,42.44,42.34,42.37,75441.0,41.3209,41.3794,41.2819,41.3112,75441.0
2024-08-07 09:30:00,43.2,43.29,42.92,42.92,82591.0,42.1204,42.2082,41.8474,41.8474,82591.0
2024-08-07 09:40:00,42.91,42.97,42.68,42.86,32051.0,41.8377,41.8962,41.6134,41.7889,32051.0
2024-08-07 09:50:00,42.86,42.94,42.71,42.82,21767.0,41.7889,41.8669,41.6427,41.7499,21767.0
2024-08-07 10:00:00,42.89,42.9,42.62,42.7,11008.0,41.8182,41.8279,41.5549,41.6329,11008.0
2024-08-07 10:10:00,42.7,42.78,42.6,42.61,17521.0,41.6329,41.7109,41.5354,41.5452,17521.0
2024-08-07 10:20:00,42.64,42.93,42.64,42.76,25109.0,41.5744,41.8572,41.5744,41.6914,25109.0
2024-08-07 10:30:00,42.76,42.83,42.68,42.82,12966.0,41.6914,41.7597,41.6134,41.7499,12966.0
2024-08-07 10:40:00,42.83,42.91,42.8,42.8,11696.0,41.7597,41.8377,41.7304,41.7304,11696.0
2024-08-07 10:50:00,42.82,42.82,42.6,42.64,16397.0,41.7499,41.7499,41.5354,41.5744,16397.0
2024-08-07 11:00:00,42.66,42.81,42.61,42.73,8442.0,41.5939,41.7402,41.5452,41.6622,8442.0
2024-08-07 11:10:00,42.78,42.78,42.68,42.73,8569.0,41.7109,41.7109,41.6134,41.6622,8569.0
2024-08-07 11:20:00,42.76,42.83,42.63,42.66,6500.0,41.6914,41.7597,41.5647,41.5939,6500.0
2024-08-07 11:30:00,42.66,42.69,42.57,42.62,9374.0,41.5939,41.6232,41.5062,41.5549,9374.0
2024-08-07 11:40:00,42.6,42.63,42.45,42.48,11035.0,41.5354,41.5647,41.3892,41.4184,11035.0
2024-08-07 11:50:00,42.47,42.51,42.43,42.43,5730.0,41.4087,41.4477,41.3697,41.3697,5730.0
2024-08-07 12:00:00,42.41,42.41,42.21,42.26,13887.0,41.3502,41.3502,41.1552,41.2039,13887.0
2024-08-07 12:10:00,42.25,42.4,42.24,42.3,13481.0,41.1942,41.3404,41.1844,41.2429,13481.0
2024-08-07 12:20:00,42.29,42.4,42.29,42.38,9090.0,41.2332,41.3404,41.2332,41.3209,9090.0
2024-08-07 12:30:00,42.38,42.38,42.3,42.38,4136.0,41.3209,41.3209,41.2429,41.3209,4136.0
2024-08-07 12:40:00,42.37,42.4,42.26,42.26,7676.0,41.3112,41.3404,41.2039,41.2039,7676.0
2024-08-07 12:50:00,42.24,42.29,42.19,42.26,10680.0,41.1844,41.2332,41.1357,41.2039,10680.0
2024-08-07 13:00:00,42.24,42.24,41.99,41.99,11993.0,41.1844,41.1844,40.9407,40.9407,11993.0
2024-08-07 13:10:00,42.0,42.03,41.83,41.86,9220.0,40.9504,40.9797,40.7847,40.8139,9220.0
2024-08-07 13:20:00,41.87,41.95,41.77,41.82,18540.0,40.8237,40.9017,40.7262,40.7749,18540.0
2024-08-07 13:30:00,41.8,41.94,41.8,41.92,12520.0,40.7554,40.8919,40.7554,40.8724,12520.0
2024-08-07 13:40:00,41.9,41.93,41.73,41.75,12832.0,40.8529,40.8822,40.6872,40.7067,12832.0
2024-08-07 13:50:00,41.73,41.73,41.48,41.53,22860.0,40.6872,40.6872,40.4434,40.4922,22860.0
2024-08-07 14:00:00,41.52,41.55,41.38,41.4,25181.0,40.4824,40.5117,40.3459,40.3654,25181.0
2024-08-07 14:10:00,41.38,41.39,41.12,41.13,43076.0,40.3459,40.3557,40.0924,40.1022,43076.0
2024-08-07 14:20:00,41.14,41.48,41.14,41.34,62771.0,40.1119,40.4434,40.1119,40.3069,62771.0
2024-08-07 14:30:00,41.33,41.33,41.11,41.2,28977.0,40.2972,40.2972,40.0827,40.1704,28977.0
2024-08-07 14:40:00,41.2,41.27,41.06,41.11,35216.0,40.1704,40.2387,40.0339,40.0827,35216.0
2024-08-07 14:50:00,41.11,41.17,41.06,41.15,17558.0,40.0827,40.1412,40.0339,40.1217,17558.0
2024-08-07 15:00:00,41.16,41.44,41.16,41.41,34177.0,40.1314,40.4044,40.1314,40.3752,34177.0
2024-08-07 15:10:00,41.43,41.5,41.37,41.46,20858.0,40.3947,40.4629,40.3362,40.4239,20858.0
2024-08-07 15:20:00,41.45,41.49,41.36,41.4,19786.0,40.4142,40.4532,40.3264,40.3654,19786.0
2024-08-07 15:30:00,41.39,41.45,41.32,41.45,23712.0,40.3557,40.4142,40.2874,40.4142,23712.0
2024-08-07 15:40:00,41.47,41.51,41.37,41.45,48444.0,40.4337,40.4727,40.3362,40.4142,48444.0
2024-08-07 15:50:00,41.45,41.49,41.22,41.24,206036.0,40.4142,40.4532,40.1899,40.2094,206036.0
2024-08-08 09:30:00,41.79,41.79,41.18,41.47,151811.0,40.7457,40.7457,40.1509,40.4337,151811.0
2024-08-08 09:40:00,41.48,41.59,41.33,41.44,42350.0,40.4434,40.5507,40.2972,40.4044,42350.0
2024-08-08 09:50:00,41.43,41.72,41.37,41.72,57815.0,40.3947,40.6774,40.3362,40.6774,57815.0
2024-08-08 10:00:00,41.75,41.84,41.56,41.84,65448.0,40.7067,40.7944,40.5214,40.7944,65448.0
2024-08-08 10:10:00,41.88,42.05,41.8,41.85,64209.0,40.8334,40.9992,40.7554,40.8042,64209.0
2024-08-08 10:20:00,41.8,42.09,41.78,42.09,32218.0,40.7554,41.0382,40.7359,41.0382,32218.0
2024-08-08 10:30:00,42.1,42.15,41.91,42.02,43336.0,41.0479,41.0967,40.8627,40.9699,43336.0
2024-08-08 10:40:00,42.03,42.03,41.85,41.88,17880.0,40.9797,40.9797,40.8042,40.8334,17880.0
2024-08-08 10:50:00,41.88,42.01,41.84,42.01,24285.0,40.8334,40.9602,40.7944,40.9602,24285.0
2024-08-08 11:00:00,41.96,42.05,41.86,42.05,7977.0,40.9114,40.9992,40.8139,40.9992,7977.0
2024-08-08 11:10:00,42.05,42.05,41.9,41.97,17125.0,40.9992,40.9992,40.8529,40.9212,17125.0
2024-08-08 11:20:00,41.98,42.12,41.98,42.03,6654.0,40.9309,41.0674,40.9309,40.9797,6654.0
2024-08-08 11:30:00,42.03,42.21,42.02,42.12,6283.0,40.9797,41.1552,40.9699,41.0674,6283.0
2024-08-08 11:40:00,42.11,42.24,42.05,42.07,7666.0,41.0577,41.1844,40.9992,41.0187,7666.0
2024-08-08 11:50:00,42.09,42.28,42.09,42.21,8740.0,41.0382,41.2234,41.0382,41.1552,8740.0
2024-08-08 12:00:00,42.2,42.2,42.09,42.09,17990.0,41.1454,41.1454,41.0382,41.0382,17990.0
2024-08-08 12:10:00,42.07,42.13,42.02,42.04,9080.0,41.0187,41.0772,40.9699,40.9894,9080.0
2024-08-08 12:20:00,42.05,42.17,42.05,42.13,8009.0,40.9992,41.1162,40.9992,41.0772,8009.0
2024-08-08 12:30:00,42.09,42.09,41.89,41.89,11152.0,41.0382,41.0382,40.8432,40.8432,11152.0
2024-08-08 12:40:00,41.89,42.01,41.85,41.99,8588.0,40.8432,40.9602,40.8042,40.9407,8588.0
2024-08-08 12:50:00,42.0,42.03,41.91,41.91,11319.0,40.9504,40.9797,40.8627,40.8627,11319.0
2024-08-08 13:00:00,41.92,42.02,41.85,41.97,9917.0,40.8724,40.9699,40.8042,40.9212,9917.0
2024-08-08 13:10:00,41.96,42.13,41.96,42.12,7671.0,40.9114,41.0772,40.9114,41.0674,7671.0
2024-08-08 13:20:00,42.14,42.23,42.14,42.2,8125.0,41.0869,41.1747,41.0869,41.1454,8125.0
2024-08-08 13:30:00,42.2,42.24,42.12,42.19,18635.0,41.1454,41.1844,41.0674,41.1357,18635.0
2024-08-08 13:40:00,42.22,42.27,42.22,42.25,7504.0,41.1649,41.2137,41.1649,41.1942,7504.0
2024-08-08 13:50:00,42.25,42.26,42.19,42.19,8201.0,41.1942,41.2039,41.1357,41.1357,8201.0
2024-08-08 14:00:00,42.2,42.31,42.19,42.31,6516.0,41.1454,41.2527,41.1357,41.2527,6516.0
2024-08-08 14:10:00,42.33,42.39,42.3,42.3,14854.0,41.2722,41.3307,41.2429,41.2429,14854.0
2024-08-08 14:20:00,42.32,42.44,42.3,42.43,8053.0,41.2624,41.3794,41.2429,41.3697,8053.0
2024-08-08 14:30:00,42.42,42.43,42.34,42.38,8872.0,41.3599,41.3697,41.2819,41.3209,8872.0
2024-08-08 14:40:00,42.37,42.37,42.29,42.32,9684.0,41.3112,41.3112,41.2332,41.2624,9684.0
2024-08-08 14:50:00,42.31,42.34,42.28,42.34,6477.0,41.2527,41.2819,41.2234,41.2819,6477.0
2024-08-08 15:00:00,42.33,42.34,42.18,42.34,23393.0,41.2722,41.2819,41.1259,41.2819,23393.0
2024-08-08 15:10:00,42.35,42.44,42.35,42.42,15362.0,41.2917,41.3794,41.2917,41.3599,15362.0
2024-08-08 15:20:00,42.42,42.45,42.31,42.31,15770.0,41.3599,41.3892,41.2527,41.2527,15770.0
2024-08-08 15:30:00,42.29,42.29,42.22,42.24,14232.0,41.2332,41.2332,41.1649,41.1844,14232.0
2024-08-08 15:40:00,42.24,42.34,42.22,42.24,26390.0,41.1844,41.2819,41.1649,41.1844,26390.0
2024-08-08 15:50:00,42.23,42.29,42.17,42.22,162597.0,41.1747,41.2332,41.1162,41.1649,162597.0
2024-08-09 09:30:00,42.56,42.79,42.16,42.18,54596.0,41.4964,41.7207,41.1064,41.1259,54596.0
2024-08-09 09:40:00,42.25,42.27,41.97,41.98,17704.0,41.1942,41.2137,40.9212,40.9309,17704.0
2024-08-09 09:50:00,41.98,42.2,41.98,42.17,20417.0,40.9309,41.1454,40.9309,41.1162,20417.0
2024-08-09 10:00:00,42.13,42.34,42.08,42.22,8720.0,41.0772,41.2819,41.0284,41.1649,8720.0
2024-08-09 10:10:00,42.27,42.51,42.27,42.51,4500.0,41.2137,41.4477,41.2137,41.4477,4500.0
2024-08-09 10:20:00,42.51,42.59,42.43,42.56,7999.0,41.4477,41.5257,41.3697,41.4964,7999.0
2024-08-09 10:30:00,42.56,42.67,42.51,42.56,11135.0,41.4964,41.6037,41.4477,41.4964,11135.0
2024-08-09 10:40:00,42.55,42.65,42.5,42.54,7496.0,41.4867,41.5842,41.4379,41.4769,7496.0
2024-08-09 10:50:00,42.5,42.57,42.43,42.51,8109.0,41.4379,41.5062,41.3697,41.4477,8109.0
2024-08-09 11:00:00,42.49,42.53,42.41,42.49,7948.0,41.4282,41.4672,41.3502,41.4282,7948.0
2024-08-09 11:10:00,42.52,42.6,42.45,42.58,6806.0,41.4574,41.5354,41.3892,41.5159,6806.0
2024-08-09 11:20:00,42.58,42.63,42.46,42.49,6583.0,41.5159,41.5647,41.3989,41.4282,6583.0
2024-08-09 11:30:00,42.47,42.56,42.4,42.56,6437.0,41.4087,41.4964,41.3404,41.4964,6437.0
2024-08-09 11:40:00,42.6,42.77,42.57,42.74,9126.0,41.5354,41.7012,41.5062,41.6719,9126.0
2024-08-09 11:50:00,42.74,42.74,42.5,42.51,13113.0,41.6719,41.6719,41.4379,41.4477,13113.0
2024-08-09 12:00:00,42.52,42.58,42.47,42.48,2728.0,41.4574,41.5159,41.4087,41.4184,2728.0
2024-08-09 12:10:00,42.49,42.49,42.3,42.45,10660.0,41.4282,41.4282,41.2429,41.3892,10660.0
2024-08-09 12:20:00,42.49,42.49,42.36,42.48,5847.0,41.4282,41.4282,41.3014,41.4184,5847.0
2024-08-09 12:30:00,42.44,42.55,42.44,42.55,4600.0,41.3794,41.4867,41.3794,41.4867,4600.0
2024-08-09 12:40:00,42.56,42.67,42.56,42.61,10577.0,41.4964,41.6037,41.4964,41.5452,10577.0
2024-08-09 12:50:00,42.63,42.63,42.59,42.63,9419.0,41.5647,41.5647,41.5257,41.5647,9419.0
2024-08-09 13:00:00,42.64,42.7,42.59,42.6,6836.0,41.5744,41.6329,41.5257,41.5354,6836.0
2024-08-09 13:10:00,42.61,42.66,42.56,42.63,3374.0,41.5452,41.5939,41.4964,41.5647,3374.0
2024-08-09 13:20:00,42.63,42.65,42.58,42.65,5367.0,41.5647,41.5842,41.5159,41.5842,5367.0
2024-08-09 13:30:00,42.68,42.74,42.65,42.7,7646.0,41.6134,41.6719,41.5842,41.6329,7646.0
2024-08-09 13:40:00,42.7,42.7,42.58,42.62,6887.0,41.6329,41.6329,41.5159,41.5549,6887.0
2024-08-09 13:50:00,42.61,42.61,42.51,42.53,8314.0,41.5452,41.5452,41.4477,41.4672,8314.0
2024-08-09 14:00:00,42.53,42.54,42.47,42.51,8387.0,41.4672,41.4769,41.4087,41.4477,8387.0
2024-08-09 14:10:00,42.5,42.52,42.41,42.43,10907.0,41.4379,41.4574,41.3502,41.3697,10907.0
2024-08-09 14:20:00,42.45,42.46,42.39,42.43,9773.0,41.3892,41.3989,41.3307,41.3697,9773.0
2024-08-09 14:30:00,42.41,42.52,42.36,42.52,8064.0,41.3502,41.4574,41.3014,41.4574,8064.0
2024-08-09 14:40:00,42.53,42.56,42.52,42.56,6400.0,41.4672,41.4964,41.4574,41.4964,6400.0
2024-08-09 14:50:00,42.55,42.59,42.5,42.59,2456.0,41.4867,41.5257,41.4379,41.5257,2456.0
2024-08-09 15:00:00,42.59,42.6,42.49,42.57,6054.0,41.5257,41.5354,41.4282,41.5062,6054.0
2024-08-09 15:10:00,42.56,42.61,42.55,42.61,3728.0,41.4964,41.5452,41.4867,41.5452,3728.0
2024-08-09 15:20:00,42.61,42.61,42.52,42.52,17466.0,41.5452,41.5452,41.4574,41.4574,17466.0
2024-08-09 15:30:00,42.52,42.59,42.52,42.58,8728.0,41.4574,41.5257,41.4574,41.5159,8728.0
2024-08-09 15:40:00,42.59,42.62,42.52,42.53,15169.0,41.5257,41.5549,41.4574,41.4672,15169.0
2024-08-09 15:50:00,42.53,42.62,42.48,42.6,59443.0,41.4672,41.5549,41.4184,41.5354,59443.0
2024-08-12 09:30:00,43.1,43.7,43.05,43.63,123156.0,42.0229,42.608,41.9742,42.5397,123156.0
2024-08-12 09:40:00,43.64,43.83,43.51,43.57,81054.0,42.5495,42.7347,42.4227,42.4812,81054.0
2024-08-12 09:50:00,43.58,43.74,43.48,43.52,23425.0,42.4909,42.647,42.3934,42.4324,23425.0
2024-08-12 10:00:00,43.54,43.54,43.29,43.29,67393.0,42.4519,42.4519,42.2082,42.2082,67393.0
2024-08-12 10:10:00,43.33,43.34,43.03,43.05,88392.0,42.2472,42.2569,41.9547,41.9742,88392.0
2024-08-12 10:20:00,43.04,43.13,42.87,43.07,90384.0,41.9644,42.0522,41.7987,41.9937,90384.0
2024-08-12 10:30:00,43.07,43.21,43.02,43.03,43137.0,41.9937,42.1302,41.9449,41.9547,43137.0
2024-08-12 10:40:00,43.04,43.28,42.94,43.28,93152.0,41.9644,42.1984,41.8669,42.1984,93152.0
2024-08-12 10:50:00,43.25,43.34,43.2,43.25,29145.0,42.1692,42.2569,42.1204,42.1692,29145.0
2024-08-12 11:00:00,43.26,43.32,43.22,43.28,19942.0,42.1789,42.2374,42.1399,42.1984,19942.0
2024-08-12 11:10:00,43.31,43.46,43.29,43.44,16573.0,42.2277,42.3739,42.2082,42.3544,16573.0
2024-08-12 11:20:00,43.43,43.43,43.19,43.37,22531.0,42.3447,42.3447,42.1107,42.2862,22531.0
2024-08-12 11:30:00,43.36,43.47,43.28,43.44,46655.0,42.2764,42.3837,42.1984,42.3544,46655.0
2024-08-12 11:40:00,43.44,43.7,43.39,43.69,89887.0,42.3544,42.608,42.3057,42.5982,89887.0
2024-08-12 11:50:00,43.68,44.0,43.68,43.99,66132.0,42.5885,42.9005,42.5885,42.8907,66132.0
2024-08-12 12:00:00,43.99,44.19,43.91,44.11,182216.0,42.8907,43.0857,42.8127,43.0077,182216.0
2024-08-12 12:10:00,44.13,44.28,44.05,44.08,50335.0,43.0272,43.1735,42.9492,42.9785,50335.0
2024-08-12 12:20:00,44.07,44.07,43.92,43.99,16864.0,42.9687,42.9687,42.8225,42.8907,16864.0
2024-08-12 12:30:00,44.01,44.08,43.99,44.01,11662.0,42.9102,42.9785,42.8907,42.9102,11662.0
2024-08-12 12:40:00,44.01,44.06,43.98,44.02,11534.0,42.9102,42.959,42.881,42.92,11534.0
2024-08-12 12:50:00,44.02,44.09,43.93,43.96,14161.0,42.92,42.9882,42.8322,42.8615,14161.0
2024-08-12 13:00:00,43.94,44.02,43.85,43.99,11200.0,42.842,42.92,42.7542,42.8907,11200.0
2024-08-12 13:10:00,43.99,44.11,43.99,44.09,29154.0,42.8907,43.0077,42.8907,42.9882,29154.0
2024-08-12 13:20:00,44.09,44.15,44.05,44.15,24965.0,42.9882,43.0467,42.9492,43.0467,24965.0
2024-08-12 13:30:00,44.17,44.27,44.16,44.25,19635.0,43.0662,43.1637,43.0565,43.1442,19635.0
2024-08-12 13:40:00,44.25,44.29,44.24,44.29,16684.0,43.1442,43.1832,43.1345,43.1832,16684.0
2024-08-12 13:50:00,44.28,44.28,44.14,44.2,23630.0,43.1735,43.1735,43.037,43.0955,23630.0
2024-08-12 14:00:00,44.24,44.32,44.17,44.22,21762.0,43.1345,43.2125,43.0662,43.115,21762.0
2024-08-12 14:10:00,44.25,44.26,44.16,44.16,17881.0,43.1442,43.154,43.0565,43.0565,17881.0
2024-08-12 14:20:00,44.16,44.26,44.16,44.2,18872.0,43.0565,43.154,43.0565,43.0955,18872.0
2024-08-12 14:30:00,44.19,44.38,44.17,44.37,28242.0,43.0857,43.271,43.0662,43.2612,28242.0
2024-08-12 14:40:00,44.37,44.39,44.3,44.38,28729.0,43.2612,43.2807,43.193,43.271,28729.0
2024-08-12 14:50:00,44.38,44.42,44.29,44.29,39422.0,43.271,43.31,43.1832,43.1832,39422.0
2024-08-12 15:00:00,44.3,44.36,44.27,44.28,29077.0,43.193,43.2515,43.1637,43.1735,29077.0
2024-08-12 15:10:00,44.28,44.34,44.22,44.33,24432.0,43.1735,43.232,43.115,43.2222,24432.0
2024-08-12 15:20:00,44.34,44.34,44.27,44.31,33415.0,43.232,43.232,43.1637,43.2027,33415.0
2024-08-12 15:30:00,44.31,44.34,44.24,44.24,24871.0,43.2027,43.232,43.1345,43.1345,24871.0
2024-08-12 15:40:00,44.24,44.24,44.07,44.11,40005.0,43.1345,43.1345,42.9687,43.0077,40005.0
2024-08-12 15:50:00,44.1,44.17,44.06,44.15,105004.0,42.998,43.0662,42.959,43.0467,105004.0
2024-08-13 09:30:00,44.02,44.49,44.02,44.3,98619.0,42.92,43.3782,42.92,43.193,98619.0
2024-08-13 09:40:00,44.31,44.6,44.28,44.6,34711.0,43.2027,43.4855,43.1735,43.4855,34711.0
2024-08-13 09:50:00,44.59,44.82,44.55,44.7,28706.0,43.4757,43.7,43.4367,43.583,28706.0
2024-08-13 10:00:00,44.68,44.71,44.6,44.65,13681.0,43.5635,43.5927,43.4855,43.5342,13681.0
2024-08-13 10:10:00,44.63,44.69,44.53,44.6,15104.0,43.5147,43.5732,43.4172,43.4855,15104.0
2024-08-13 10:20:00,44.57,44.67,44.5,44.62,13079.0,43.4562,43.5537,43.388,43.505,13079.0
2024-08-13 10:30:00,44.62,44.65,44.51,44.65,19857.0,43.505,43.5342,43.3977,43.5342,19857.0
2024-08-13 10:40:00,44.66,44.82,44.66,44.79,19984.0,43.544,43.7,43.544,43.6707,19984.0
2024-08-13 10:50:00,44.79,44.9,44.72,44.87,9320.0,43.6707,43.778,43.6025,43.7487,9320.0
2024-08-13 11:00:00,44.87,44.9,44.82,44.82,11871.0,43.7487,43.778,43.7,43.7,11871.0
2024-08-13 11:10:00,44.83,44.83,44.72,44.82,9583.0,43.7097,43.7097,43.6025,43.7,9583.0
2024-08-13 11:20:00,44.84,44.88,44.73,44.73,11313.0,43.7195,43.7585,43.6122,43.6122,11313.0
2024-08-13 11:30:00,44.73,44.79,44.69,44.75,8456.0,43.6122,43.6707,43.5732,43.6317,8456.0
2024-08-13 11:40:00,44.76,44.8,44.76,44.78,7900.0,43.6415,43.6805,43.6415,43.661,7900.0
2024-08-13 11:50:00,44.78,44.87,44.76,44.78,13764.0,43.661,43.7487,43.6415,43.661,13764.0
2024-08-13 12:00:00,44.77,44.87,44.76,44.87,13799.0,43.6512,43.7487,43.6415,43.7487,13799.0
2024-08-13 12:10:00,44.87,44.99,44.87,44.96,10004.0,43.7487,43.8657,43.7487,43.8365,10004.0
2024-08-13 12:20:00,44.98,44.98,44.84,44.84,11200.0,43.856,43.856,43.7195,43.7195,11200.0
2024-08-13 12:30:00,44.85,44.9,44.83,44.9,11186.0,43.7292,43.778,43.7097,43.778,11186.0
2024-08-13 12:40:00,44.9,44.97,44.9,44.95,13280.0,43.778,43.8462,43.778,43.8267,13280.0
2024-08-13 12:50:00,44.95,45.05,44.92,45.05,24144.0,43.8267,43.9242,43.7975,43.9242,24144.0
2024-08-13 13:00:00,45.06,45.08,44.95,45.01,15666.0,43.934,43.9535,43.8267,43.8852,15666.0
2024-08-13 13:10:00,45.01,45.04,44.94,44.94,12518.0,43.8852,43.9145,43.817,43.817,12518.0
2024-08-13 13:20:00,44.94,44.97,44.9,44.92,18094.0,43.817,43.8462,43.778,43.7975,18094.0
2024-08-13 13:30:00,44.92,44.95,44.89,44.92,12213.0,43.7975,43.8267,43.7682,43.7975,12213.0
2024-08-13 13:40:00,44.91,44.94,44.79,44.9,21546.0,43.7877,43.817,43.6707,43.778,21546.0
2024-08-13 13:50:00,44.89,45.01,44.87,44.97,33334.0,43.7682,43.8852,43.7487,43.8462,33334.0
2024-08-13 14:00:00,44.96,45.05,44.95,45.03,10358.0,43.8365,43.9242,43.8267,43.9047,10358.0
2024-08-13 14:10:00,45.03,45.05,44.96,44.99,10343.0,43.9047,43.9242,43.8365,43.8657,10343.0
2024-08-13 14:20:00,45.03,45.08,44.99,45.08,6871.0,43.9047,43.9535,43.8657,43.9535,6871.0
2024-08-13 14:30:00,45.08,45.08,45.03,45.07,12753.0,43.9535,43.9535,43.9047,43.9437,12753.0
2024-08-13 14:40:00,45.06,45.08,44.98,44.98,24564.0,43.934,43.9535,43.856,43.856,24564.0
2024-08-13 14:50:00,44.98,45.07,44.97,45.07,22450.0,43.856,43.9437,43.8462,43.9437,22450.0
2024-08-13 15:00:00,45.06,45.06,45.02,45.04,20730.0,43.934,43.934,43.895,43.9145,20730.0
2024-08-13 15:10:00,45.03,45.05,44.94,44.97,17500.0,43.9047,43.9242,43.817,43.8462,17500.0
2024-08-13 15:20:00,44.96,44.96,44.89,44.92,16251.0,43.8365,43.8365,43.7682,43.7975,16251.0
2024-08-13 15:30:00,44.92,44.92,44.78,44.78,32506.0,43.7975,43.7975,43.661,43.661,32506.0
2024-08-13 15:40:00,44.79,44.99,44.79,44.99,21741.0,43.6707,43.8657,43.6707,43.8657,21741.0
2024-08-13 15:50:00,44.99,45.02,44.9,44.93,75203.0,43.8657,43.895,43.778,43.8072,75203.0
2024-08-14 09:30:00,44.53,44.82,44.44,44.81,77367.0,43.4172,43.7,43.3295,43.6902,77367.0
2024-08-14 09:40:00,44.83,44.86,44.65,44.74,33278.0,43.7097,43.739,43.5342,43.622,33278.0
2024-08-14 09:50:00,44.73,44.76,44.52,44.53,21624.0,43.6122,43.6415,43.4075,43.4172,21624.0
2024-08-14 10:00:00,44.49,44.55,44.33,44.37,16588.0,43.3782,43.4367,43.2222,43.2612,16588.0
2024-08-14 10:10:00,44.41,44.55,44.35,44.53,16174.0,43.3002,43.4367,43.2417,43.4172,16174.0
2024-08-14 10:20:00,44.56,44.66,44.5,44.64,13678.0,43.4465,43.544,43.388,43.5245,13678.0
2024-08-14 10:30:00,44.61,44.64,44.24,44.45,22720.0,43.4952,43.5245,43.1345,43.3392,22720.0
2024-08-14 10:40:00,44.44,44.54,44.36,44.51,22307.0,43.3295,43.427,43.2515,43.3977,22307.0
2024-08-14 10:50:00,44.51,44.57,44.44,44.53,14068.0,43.3977,43.4562,43.3295,43.4172,14068.0
2024-08-14 11:00:00,44.53,44.63,44.48,44.54,11730.0,43.4172,43.5147,43.3685,43.427,11730.0
2024-08-14 11:10:00,44.54,44.56,44.43,44.48,8188.0,43.427,43.4465,43.3197,43.3685,8188.0
2024-08-14 11:20:00,44.52,44.54,44.49,44.52,10860.0,43.4075,43.427,43.3782,43.4075,10860.0
2024-08-14 11:30:00,44.51,44.53,44.42,44.48,12306.0,43.3977,43.4172,43.31,43.3685,12306.0
2024-08-14 11:40:00,44.51,44.53,44.4,44.47,10622.0,43.3977,43.4172,43.2905,43.3587,10622.0
2024-08-14 11:50:00,44.47,44.52,44.46,44.51,11298.0,43.3587,43.4075,43.349,43.3977,11298.0
2024-08-14 12:00:00,44.49,44.55,44.49,44.51,8332.0,43.3782,43.4367,43.3782,43.3977,8332.0
2024-08-14 12:10:00,44.53,44.55,44.38,44.39,7864.0,43.4172,43.4367,43.271,43.2807,7864.0
2024-08-14 12:20:00,44.36,44.4,44.13,44.18,23714.0,43.2515,43.2905,43.0272,43.076,23714.0
2024-08-14 12:30:00,44.17,44.3,44.09,44.3,27321.0,43.0662,43.193,42.9882,43.193,27321.0
2024-08-14 12:40:00,44.31,44.41,44.26,44.38,5817.0,43.2027,43.3002,43.154,43.271,5817.0
2024-08-14 12:50:00,44.38,44.49,44.38,44.45,2326.0,43.271,43.3782,43.271,43.3392,2326.0
2024-08-14 13:00:00,44.44,44.55,44.42,44.49,7586.0,43.3295,43.4367,43.31,43.3782,7586.0
2024-08-14 13:10:00,44.44,44.49,44.44,44.46,4148.0,43.3295,43.3782,43.3295,43.349,4148.0
2024-08-14 13:20:00,44.45,44.45,44.36,44.45,8557.0,43.3392,43.3392,43.2515,43.3392,8557.0
2024-08-14 13:30:00,44.44,44.45,44.38,44.41,7690.0,43.3295,43.3392,43.271,43.3002,7690.0
2024-08-14 13:40:00,44.4,44.4,44.31,44.36,12313.0,43.2905,43.2905,43.2027,43.2515,12313.0
2024-08-14 13:50:00,44.37,44.49,44.37,44.44,12136.0,43.2612,43.3782,43.2612,43.3295,12136.0
2024-08-14 14:00:00,44.44,44.44,44.35,44.36,8717.0,43.3295,43.3295,43.2417,43.2515,8717.0
2024-08-14 14:10:00,44.36,44.41,44.33,44.34,8007.0,43.2515,43.3002,43.2222,43.232,8007.0
2024-08-14 14:20:00,44.34,44.55,44.34,44.55,20423.0,43.232,43.4367,43.232,43.4367,20423.0
2024-08-14 14:30:00,44.54,44.6,44.54,44.59,12688.0,43.427,43.4855,43.427,43.4757,12688.0
2024-08-14 14:40:00,44.6,44.68,44.56,44.65,13623.0,43.4855,43.5635,43.4465,43.5342,13623.0
2024-08-14 14:50:00,44.66,44.75,44.65,44.73,20218.0,43.544,43.6317,43.5342,43.6122,20218.0
2024-08-14 15:00:00,44.72,44.76,44.69,44.69,11538.0,43.6025,43.6415,43.5732,43.5732,11538.0
2024-08-14 15:10:00,44.7,44.7,44.61,44.63,10919.0,43.583,43.583,43.4952,43.5147,10919.0
2024-08-14 15:20:00,44.62,44.62,44.56,44.56,13820.0,43.505,43.505,43.4465,43.4465,13820.0
2024-08-14 15:30:00,44.57,44.69,44.57,44.69,13810.0,43.4562,43.5732,43.4562,43.5732,13810.0
2024-08-14 15:40:00,44.69,44.74,44.65,44.7,21360.0,43.5732,43.622,43.5342,43.583,21360.0
2024-08-14 15:50:00,44.7,44.76,44.69,44.73,69036.0,43.583,43.6415,43.5732,43.6122,69036.0
2024-08-15 09:30:00,44.89,45.24,44.79,45.12,52695.0,43.7682,44.1095,43.6707,43.9925,52695.0
2024-08-15 09:40:00,45.16,45.16,44.62,44.62,23040.0,44.0315,44.0315,43.505,43.505,23040.0
2024-08-15 09:50:00,44.62,44.71,44.27,44.57,30468.0,43.505,43.5927,43.1637,43.4562,30468.0
2024-08-15 10:00:00,44.59,44.68,44.52,44.58,19113.0,43.4757,43.5635,43.4075,43.466,19113.0
2024-08-15 10:10:00,44.57,44.69,44.53,44.69,17822.0,43.4562,43.5732,43.4172,43.5732,17822.0
2024-08-15 10:20:00,44.67,44.88,44.63,44.81,15392.0,43.5537,43.7585,43.5147,43.6902,15392.0
2024-08-15 10:30:00,44.84,45.02,44.81,45.01,15135.0,43.7195,43.895,43.6902,43.8852,15135.0
2024-08-15 10:40:00,45.03,45.22,45.02,45.16,29316.0,43.9047,44.09,43.895,44.0315,29316.0
2024-08-15 10:50:00,45.15,45.17,45.05,45.12,13129.0,44.0217,44.0412,43.9242,43.9925,13129.0
2024-08-15 11:00:00,45.12,45.19,45.1,45.18,10523.0,43.9925,44.0607,43.973,44.051,10523.0
2024-08-15 11:10:00,45.2,45.23,45.05,45.09,10563.0,44.0705,44.0997,43.9242,43.9632,10563.0
2024-08-15 11:20:00,45.06,45.07,44.98,45.02,8851.0,43.934,43.9437,43.856,43.895,8851.0
2024-08-15 11:30:00,45.02,45.13,44.99,45.08,9270.0,43.895,44.0022,43.8657,43.9535,9270.0
2024-08-15 11:40:00,45.07,45.14,45.03,45.11,9725.0,43.9437,44.012,43.9047,43.9827,9725.0
2024-08-15 11:50:00,45.1,45.16,45.06,45.15,5800.0,43.973,44.0315,43.934,44.0217,5800.0
2024-08-15 12:00:00,45.16,45.22,45.11,45.14,9173.0,44.0315,44.09,43.9827,44.012,9173.0
2024-08-15 12:10:00,45.16,45.28,45.16,45.18,35479.0,44.0315,44.1485,44.0315,44.051,35479.0
2024-08-15 12:20:00,45.16,45.26,45.15,45.25,7900.0,44.0315,44.129,44.0217,44.1192,7900.0
2024-08-15 12:30:00,45.23,45.23,45.07,45.07,14701.0,44.0997,44.0997,43.9437,43.9437,14701.0
2024-08-15 12:40:00,45.09,45.12,45.04,45.12,4320.0,43.9632,43.9925,43.9145,43.9925,4320.0
2024-08-15 12:50:00,45.1,45.14,45.05,45.12,13208.0,43.973,44.012,43.9242,43.9925,13208.0
2024-08-15 13:00:00,45.11,45.14,45.05,45.13,3682.0,43.9827,44.012,43.9242,44.0022,3682.0
2024-08-15 13:10:00,45.1,45.12,45.08,45.12,2200.0,43.973,43.9925,43.9535,43.9925,2200.0
2024-08-15 13:20:00,45.14,45.15,45.11,45.14,3704.0,44.012,44.0217,43.9827,44.012,3704.0
2024-08-15 13:30:00,45.14,45.18,45.1,45.18,10394.0,44.012,44.051,43.973,44.051,10394.0
2024-08-15 13:40:00,45.16,45.18,45.13,45.16,4275.0,44.0315,44.051,44.0022,44.0315,4275.0
2024-08-15 13:50:00,45.15,45.15,45.07,45.12,5400.0,44.0217,44.0217,43.9437,43.9925,5400.0
2024-08-15 14:00:00,45.13,45.13,45.06,45.11,4703.0,44.0022,44.0022,43.934,43.9827,4703.0
2024-08-15 14:10:00,45.09,45.11,45.08,45.11,4731.0,43.9632,43.9827,43.9535,43.9827,4731.0
2024-08-15 14:20:00,45.11,45.16,45.09,45.16,5209.0,43.9827,44.0315,43.9632,44.0315,5209.0
2024-08-15 14:30:00,45.18,45.25,45.17,45.17,7617.0,44.051,44.1192,44.0412,44.0412,7617.0
2024-08-15 14:40:00,45.17,45.19,45.15,45.17,10950.0,44.0412,44.0607,44.0217,44.0412,10950.0
2024-08-15 14:50:00,45.16,45.18,45.14,45.17,3909.0,44.0315,44.051,44.012,44.0412,3909.0
2024-08-15 15:00:00,45.16,45.33,45.15,45.29,20100.0,44.0315,44.1972,44.0217,44.1582,20100.0
2024-08-15 15:10:00,45.27,45.27,45.18,45.22,13004.0,44.1387,44.1387,44.051,44.09,13004.0
2024-08-15 15:20:00,45.22,45.24,45.13,45.13,12957.0,44.09,44.1095,44.0022,44.0022,12957.0
2024-08-15 15:30:00,45.09,45.09,45.04,45.06,11187.0,43.9632,43.9632,43.9145,43.934,11187.0
2024-08-15 15:40:00,45.06,45.13,45.06,45.08,25155.0,43.934,44.0022,43.934,43.9535,25155.0
2024-08-15 15:50:00,45.06,45.13,45.03,45.1,81880.0,43.934,44.0022,43.9047,43.973,81880.0
2024-08-16 09:30:00,45.68,46.07,45.51,45.88,101460.0,44.5385,44.9187,44.3727,44.7335,101460.0
2024-08-16 09:40:00,45.88,46.06,45.78,46.05,36011.0,44.7335,44.909,44.636,44.8992,36011.0
2024-08-16 09:50:00,46.05,46.13,45.95,46.07,56400.0,44.8992,44.9772,44.8017,44.9187,56400.0
2024-08-16 10:00:00,46.04,46.06,45.68,45.73,42390.0,44.8895,44.909,44.5385,44.5872,42390.0
2024-08-16 10:10:00,45.75,45.91,45.74,45.79,25445.0,44.6067,44.7627,44.597,44.6457,25445.0
2024-08-16 10:20:00,45.81,45.82,45.53,45.56,26276.0,44.6652,44.675,44.3922,44.4215,26276.0
2024-08-16 10:30:00,45.56,45.58,45.45,45.56,15349.0,44.4215,44.441,44.3142,44.4215,15349.0
2024-08-16 10:40:00,45.55,45.59,45.37,45.39,35301.0,44.4117,44.4507,44.2362,44.2557,35301.0
2024-08-16 10:50:00,45.41,45.62,45.41,45.54,10031.0,44.2752,44.48,44.2752,44.402,10031.0
2024-08-16 11:00:00,45.55,45.66,45.49,45.66,14167.0,44.4117,44.519,44.3532,44.519,14167.0
2024-08-16 11:10:00,45.68,45.68,45.61,45.67,12131.0,44.5385,44.5385,44.4702,44.5287,12131.0
2024-08-16 11:20:00,45.67,45.68,45.6,45.65,6039.0,44.5287,44.5385,44.4605,44.5092,6039.0
2024-08-16 11:30:00,45.63,45.69,45.56,45.69,6927.0,44.4897,44.5482,44.4215,44.5482,6927.0
2024-08-16 11:40:00,45.7,45.8,45.67,45.78,18338.0,44.558,44.6555,44.5287,44.636,18338.0
2024-08-16 11:50:00,45.78,45.86,45.77,45.86,15795.0,44.636,44.714,44.6262,44.714,15795.0
2024-08-16 12:00:00,45.85,45.89,45.83,45.89,11735.0,44.7042,44.7432,44.6847,44.7432,11735.0
2024-08-16 12:10:00,45.91,45.94,45.86,45.91,10558.0,44.7627,44.792,44.714,44.7627,10558.0
2024-08-16 12:20:00,45.93,46.01,45.93,45.98,25938.0,44.7822,44.8602,44.7822,44.831,25938.0
2024-08-16 12:30:00,45.97,46.04,45.93,46.04,7560.0,44.8212,44.8895,44.7822,44.8895,7560.0
2024-08-16 12:40:00,46.02,46.02,45.93,45.94,17401.0,44.87,44.87,44.7822,44.792,17401.0
2024-08-16 12:50:00,45.95,46.07,45.92,46.03,8936.0,44.8017,44.9187,44.7725,44.8797,8936.0
2024-08-16 13:00:00,46.04,46.04,45.87,45.91,16893.0,44.8895,44.8895,44.7237,44.7627,16893.0
2024-08-16 13:10:00,45.94,45.95,45.89,45.93,6780.0,44.792,44.8017,44.7432,44.7822,6780.0
2024-08-16 13:20:00,45.94,46.04,45.94,46.04,5775.0,44.792,44.8895,44.792,44.8895,5775.0
2024-08-16 13:30:00,46.03,46.04,45.98,46.03,6650.0,44.8797,44.8895,44.831,44.8797,6650.0
2024-08-16 13:40:00,46.04,46.05,46.01,46.04,15251.0,44.8895,44.8992,44.8602,44.8895,15251.0
2024-08-16 13:50:00,46.04,46.15,46.02,46.15,14953.0,44.8895,44.9967,44.87,44.9967,14953.0
2024-08-16 14:00:00,46.15,46.17,46.11,46.12,22904.0,44.9967,45.0162,44.9577,44.9675,22904.0
2024-08-16 14:10:00,46.11,46.18,46.11,46.17,19470.0,44.9577,45.026,44.9577,45.0162,19470.0
2024-08-16 14:20:00,46.16,46.2,46.14,46.17,27019.0,45.0065,45.0455,44.987,45.0162,27019.0
2024-08-16 14:30:00,46.16,46.24,46.15,46.24,33985.0,45.0065,45.0845,44.9967,45.0845,33985.0
2024-08-16 14:40:00,46.25,46.36,46.25,46.33,24258.0,45.0942,45.2015,45.0942,45.1722,24258.0
2024-08-16 14:50:00,46.33,46.34,46.28,46.33,19150.0,45.1722,45.182,45.1235,45.1722,19150.0
2024-08-16 15:00:00,46.32,46.44,46.31,46.44,34135.0,45.1625,45.2795,45.1527,45.2795,34135.0
2024-08-16 15:10:00,46.44,46.44,46.36,46.39,32509.0,45.2795,45.2795,45.2015,45.2307,32509.0
2024-08-16 15:20:00,46.38,46.48,46.35,46.45,48242.0,45.221,45.3185,45.1917,45.2892,48242.0
2024-08-16 15:30:00,46.45,46.47,46.33,46.37,45749.0,45.2892,45.3087,45.1722,45.2112,45749.0
2024-08-16 15:40:00,46.38,46.48,46.38,46.48,78234.0,45.221,45.3185,45.221,45.3185,78234.0
2024-08-16 15:50:00,46.47,46.55,46.44,46.52,107215.0,45.3087,45.3867,45.2795,45.3575,107215.0
2024-08-19 09:30:00,46.15,46.56,46.15,46.4,82980.0,44.9967,45.3965,44.9967,45.2405,82980.0
2024-08-19 09:40:00,46.4,46.55,46.34,46.53,21154.0,45.2405,45.3867,45.182,45.3672,21154.0
2024-08-19 09:50:00,46.55,46.81,46.47,46.79,31012.0,45.3867,45.6402,45.3087,45.6207,31012.0
2024-08-19 10:00:00,46.79,47.12,46.79,47.11,27704.0,45.6207,45.9425,45.6207,45.9327,27704.0
2024-08-19 10:10:00,47.11,47.11,46.83,46.87,33583.0,45.9327,45.9327,45.6597,45.6987,33583.0
2024-08-19 10:20:00,46.85,47.02,46.78,47.02,12059.0,45.6792,45.845,45.611,45.845,12059.0
2024-08-19 10:30:00,47.01,47.22,47.01,47.17,73363.0,45.8352,46.04,45.8352,45.9912,73363.0
2024-08-19 10:40:00,47.17,47.23,47.09,47.23,20830.0,45.9912,46.0497,45.9132,46.0497,20830.0
2024-08-19 10:50:00,47.24,47.28,47.16,47.16,14830.0,46.0595,46.0985,45.9815,45.9815,14830.0
2024-08-19 11:00:00,47.15,47.33,47.1,47.33,18942.0,45.9717,46.1472,45.923,46.1472,18942.0
2024-08-19 11:10:00,47.34,47.45,47.3,47.41,13820.0,46.157,46.2642,46.118,46.2252,13820.0
2024-08-19 11:20:00,47.4,47.49,47.34,47.4,9982.0,46.2155,46.3032,46.157,46.2155,9982.0
2024-08-19 11:30:00,47.39,47.4,47.27,47.3,11494.0,46.2057,46.2155,46.0887,46.118,11494.0
2024-08-19 11:40:00,47.3,47.36,47.19,47.36,10495.0,46.118,46.1765,46.0107,46.1765,10495.0
2024-08-19 11:50:00,47.37,47.39,47.22,47.26,14473.0,46.1862,46.2057,46.04,46.079,14473.0
2024-08-19 12:00:00,47.24,47.38,47.23,47.31,6053.0,46.0595,46.196,46.0497,46.1277,6053.0
2024-08-19 12:10:00,47.32,47.42,47.29,47.3,5900.0,46.1375,46.235,46.1082,46.118,5900.0
2024-08-19 12:20:00,47.29,47.37,47.27,47.35,5976.0,46.1082,46.1862,46.0887,46.1667,5976.0
2024-08-19 12:30:00,47.34,47.37,47.32,47.36,4384.0,46.157,46.1862,46.1375,46.1765,4384.0
2024-08-19 12:40:00,47.37,47.39,47.33,47.36,5667.0,46.1862,46.2057,46.1472,46.1765,5667.0
2024-08-19 12:50:00,47.36,47.39,47.32,47.37,5680.0,46.1765,46.2057,46.1375,46.1862,5680.0
2024-08-19 13:00:00,47.36,47.41,47.3,47.37,7872.0,46.1765,46.2252,46.118,46.1862,7872.0
2024-08-19 13:10:00,47.37,47.41,47.33,47.41,4757.0,46.1862,46.2252,46.1472,46.2252,4757.0
2024-08-19 13:20:00,47.4,47.43,47.38,47.42,5400.0,46.2155,46.2447,46.196,46.235,5400.0
2024-08-19 13:30:00,47.4,47.48,47.39,47.48,5688.0,46.2155,46.2935,46.2057,46.2935,5688.0
2024-08-19 13:40:00,47.47,47.56,47.47,47.51,14287.0,46.2837,46.3715,46.2837,46.3227,14287.0
2024-08-19 13:50:00,47.51,47.6,47.47,47.47,18581.0,46.3227,46.4105,46.2837,46.2837,18581.0
2024-08-19 14:00:00,47.48,47.48,47.42,47.43,9730.0,46.2935,46.2935,46.235,46.2447,9730.0
2024-08-19 14:10:00,47.43,47.45,47.4,47.43,15455.0,46.2447,46.2642,46.2155,46.2447,15455.0
2024-08-19 14:20:00,47.43,47.47,47.41,47.42,6668.0,46.2447,46.2837,46.2252,46.235,6668.0
2024-08-19 14:30:00,47.42,47.44,47.4,47.44,7060.0,46.235,46.2545,46.2155,46.2545,7060.0
2024-08-19 14:40:00,47.45,47.48,47.44,47.45,6399.0,46.2642,46.2935,46.2545,46.2642,6399.0
2024-08-19 14:50:00,47.44,47.51,47.44,47.51,6172.0,46.2545,46.3227,46.2545,46.3227,6172.0
2024-08-19 15:00:00,47.5,47.55,47.47,47.49,7378.0,46.313,46.3617,46.2837,46.3032,7378.0
2024-08-19 15:10:00,47.48,47.49,47.46,47.49,9220.0,46.2935,46.3032,46.274,46.3032,9220.0
2024-08-19 15:20:00,47.48,47.51,47.48,47.48,6042.0,46.2935,46.3227,46.2935,46.2935,6042.0
2024-08-19 15:30:00,47.48,47.52,47.47,47.49,18375.0,46.2935,46.3325,46.2837,46.3032,18375.0
2024-08-19 15:40:00,47.49,47.57,47.49,47.57,18349.0,46.3032,46.3812,46.3032,46.3812,18349.0
2024-08-19 15:50:00,47.58,47.6,47.48,47.59,97074.0,46.391,46.4105,46.2935,46.4007,97074.0
2024-08-20 09:30:00,48.19,48.41,48.08,48.24,117842.0,46.9857,47.2002,46.8785,47.0345,117842.0
2024-08-20 09:40:00,48.26,48.47,48.2,48.35,36843.0,47.054,47.2587,46.9955,47.1417,36843.0
2024-08-20 09:50:00,48.33,48.42,48.28,48.3,22427.0,47.1222,47.21,47.0735,47.093,22427.0
2024-08-20 10:00:00,48.27,48.33,48.2,48.29,19341.0,47.0637,47.1222,46.9955,47.0832,19341.0
2024-08-20 10:10:00,48.29,48.29,47.93,47.98,43856.0,47.0832,47.0832,46.7322,46.781,43856.0
2024-08-20 10:20:00,47.96,48.0,47.78,47.99,22580.0,46.7615,46.8005,46.586,46.7907,22580.0
2024-08-20 10:30:00,47.98,48.06,47.85,47.85,21642.0,46.781,46.859,46.6542,46.6542,21642.0
2024-08-20 10:40:00,47.85,47.97,47.78,47.93,13233.0,46.6542,46.7712,46.586,46.7322,13233.0
2024-08-20 10:50:00,47.95,48.02,47.8,47.84,18197.0,46.7517,46.82,46.6055,46.6445,18197.0
2024-08-20 11:00:00,47.85,47.85,47.58,47.71,66767.0,46.6542,46.6542,46.391,46.5177,66767.0
2024-08-20 11:10:00,47.73,47.75,47.5,47.61,54019.0,46.5372,46.5567,46.313,46.4202,54019.0
2024-08-20 11:20:00,47.66,47.69,47.45,47.61,78311.0,46.469,46.4982,46.2642,46.4202,78311.0
2024-08-20 11:30:00,47.6,47.8,47.52,47.78,22916.0,46.4105,46.6055,46.3325,46.586,22916.0
2024-08-20 11:40:00,47.76,47.76,47.52,47.53,24323.0,46.5665,46.5665,46.3325,46.3422,24323.0
2024-08-20 11:50:00,47.54,47.62,47.53,47.59,16267.0,46.352,46.43,46.3422,46.4007,16267.0
2024-08-20 12:00:00,47.6,47.6,47.41,47.6,17546.0,46.4105,46.4105,46.2252,46.4105,17546.0
2024-08-20 12:10:00,47.61,47.76,47.61,47.63,13604.0,46.4202,46.5665,46.4202,46.4397,13604.0
2024-08-20 12:20:00,47.64,47.65,47.59,47.59,8496.0,46.4495,46.4592,46.4007,46.4007,8496.0
2024-08-20 12:30:00,47.59,47.63,47.53,47.62,3997.0,46.4007,46.4397,46.3422,46.43,3997.0
2024-08-20 12:40:00,47.63,47.72,47.56,47.72,8145.0,46.4397,46.5275,46.3715,46.5275,8145.0
2024-08-20 12:50:00,47.71,47.75,47.66,47.72,11294.0,46.5177,46.5567,46.469,46.5275,11294.0
2024-08-20 13:00:00,47.72,47.77,47.62,47.77,7583.0,46.5275,46.5762,46.43,46.5762,7583.0
2024-08-20 13:10:00,47.75,47.76,47.54,47.66,85592.0,46.5567,46.5665,46.352,46.469,85592.0
2024-08-20 13:20:00,47.67,47.72,47.63,47.71,10761.0,46.4787,46.5275,46.4397,46.5177,10761.0
2024-08-20 13:30:00,47.71,47.71,47.58,47.63,8623.0,46.5177,46.5177,46.391,46.4397,8623.0
2024-08-20 13:40:00,47.64,47.64,47.6,47.61,6455.0,46.4495,46.4495,46.4105,46.4202,6455.0
2024-08-20 13:50:00,47.61,47.63,47.59,47.63,2596.0,46.4202,46.4397,46.4007,46.4397,2596.0
2024-08-20 14:00:00,47.61,47.67,47.59,47.65,4658.0,46.4202,46.4787,46.4007,46.4592,4658.0
2024-08-20 14:10:00,47.69,47.74,47.64,47.72,15280.0,46.4982,46.547,46.4495,46.5275,15280.0
2024-08-20 14:20:00,47.71,47.81,47.71,47.76,34356.0,46.5177,46.6152,46.5177,46.5665,34356.0
2024-08-20 14:30:00,47.77,47.85,47.76,47.84,6564.0,46.5762,46.6542,46.5665,46.6445,6564.0
2024-08-20 14:40:00,47.84,47.9,47.81,47.9,3318.0,46.6445,46.703,46.6152,46.703,3318.0
2024-08-20 14:50:00,47.89,47.89,47.75,47.77,13845.0,46.6932,46.6932,46.5567,46.5762,13845.0
2024-08-20 15:00:00,47.76,47.81,47.75,47.79,3971.0,46.5665,46.6152,46.5567,46.5957,3971.0
2024-08-20 15:10:00,47.8,47.8,47.75,47.77,6478.0,46.6055,46.6055,46.5567,46.5762,6478.0
2024-08-20 15:20:00,47.81,47.84,47.77,47.79,8574.0,46.6152,46.6445,46.5762,46.5957,8574.0
2024-08-20 15:30:00,47.78,47.84,47.78,47.78,10637.0,46.586,46.6445,46.586,46.586,10637.0
2024-08-20 15:40:00,47.77,47.82,47.74,47.77,28340.0,46.5762,46.625,46.547,46.5762,28340.0
2024-08-20 15:50:00,47.77,47.8,47.73,47.75,80953.0,46.5762,46.6055,46.5372,46.5567,80953.0
2024-08-21 09:30:00,47.74,47.89,47.59,47.79,62881.0,46.547,46.6932,46.4007,46.5957,62881.0
2024-08-21 09:40:00,47.79,47.79,47.52,47.55,26443.0,46.5957,46.5957,46.3325,46.3617,26443.0
2024-08-21 09:50:00,47.56,47.61,47.42,47.58,26127.0,46.3715,46.4202,46.235,46.391,26127.0
2024-08-21 10:00:00,47.57,47.63,47.39,47.47,56712.0,46.3812,46.4397,46.2057,46.2837,56712.0
2024-08-21 10:10:00,47.47,47.65,47.47,47.58,21653.0,46.2837,46.4592,46.2837,46.391,21653.0
2024-08-21 10:20:00,47.58,47.64,47.47,47.5,12783.0,46.391,46.4495,46.2837,46.313,12783.0
2024-08-21 10:30:00,47.51,47.6,47.45,47.59,20493.0,46.3227,46.4105,46.2642,46.4007,20493.0
2024-08-21 10:40:00,47.61,47.78,47.54,47.78,15212.0,46.4202,46.586,46.352,46.586,15212.0
2024-08-21 10:50:00,47.79,47.8,47.64,47.7,13181.0,46.5957,46.6055,46.4495,46.508,13181.0
2024-08-21 11:00:00,47.7,47.9,47.7,47.82,13935.0,46.508,46.703,46.508,46.625,13935.0
2024-08-21 11:10:00,47.82,48.02,47.79,47.97,22323.0,46.625,46.82,46.5957,46.7712,22323.0
2024-08-21 11:20:00,47.99,48.1,47.98,48.06,23016.0,46.7907,46.898,46.781,46.859,23016.0
2024-08-21 11:30:00,48.06,48.15,48.06,48.12,8636.0,46.859,46.9467,46.859,46.9175,8636.0
2024-08-21 11:40:00,48.13,48.19,48.08,48.18,13141.0,46.9272,46.9857,46.8785,46.976,13141.0
2024-08-21 11:50:00,48.16,48.16,48.07,48.11,10006.0,46.9565,46.9565,46.8687,46.9077,10006.0
2024-08-21 12:00:00,48.11,48.11,47.98,47.99,9452.0,46.9077,46.9077,46.781,46.7907,9452.0
2024-08-21 12:10:00,47.96,48.02,47.93,48.01,14600.0,46.7615,46.82,46.7322,46.8102,14600.0
2024-08-21 12:20:00,48.01,48.07,47.99,47.99,7430.0,46.8102,46.8687,46.7907,46.7907,7430.0
2024-08-21 12:30:00,47.96,48.01,47.92,48.01,7504.0,46.7615,46.8102,46.7225,46.8102,7504.0
2024-08-21 12:40:00,48.03,48.04,47.94,48.0,6468.0,46.8297,46.8395,46.742,46.8005,6468.0
2024-08-21 12:50:00,47.99,47.99,47.91,47.95,3091.0,46.7907,46.7907,46.7127,46.7517,3091.0
2024-08-21 13:00:00,47.94,48.04,47.94,48.0,9358.0,46.742,46.8395,46.742,46.8005,9358.0
2024-08-21 13:10:00,48.02,48.05,48.02,48.03,6076.0,46.82,46.8492,46.82,46.8297,6076.0
2024-08-21 13:20:00,48.03,48.12,48.03,48.06,5058.0,46.8297,46.9175,46.8297,46.859,5058.0
2024-08-21 13:30:00,48.07,48.12,48.06,48.06,5096.0,46.8687,46.9175,46.859,46.859,5096.0
2024-08-21 13:40:00,48.06,48.1,48.01,48.07,13967.0,46.859,46.898,46.8102,46.8687,13967.0
2024-08-21 13:50:00,48.08,48.08,48.02,48.03,4453.0,46.8785,46.8785,46.82,46.8297,4453.0
2024-08-21 14:00:00,48.03,48.21,48.03,48.21,15171.0,46.8297,47.0052,46.8297,47.0052,15171.0
2024-08-21 14:10:00,48.25,48.37,48.18,48.37,11026.0,47.0442,47.1612,46.976,47.1612,11026.0
2024-08-21 14:20:00,48.37,48.4,48.31,48.37,8783.0,47.1612,47.1905,47.1027,47.1612,8783.0
2024-08-21 14:30:00,48.35,48.36,48.22,48.26,4811.0,47.1417,47.1515,47.015,47.054,4811.0
2024-08-21 14:40:00,48.27,48.29,48.22,48.28,7216.0,47.0637,47.0832,47.015,47.0735,7216.0
2024-08-21 14:50:00,48.26,48.3,48.24,48.26,7635.0,47.054,47.093,47.0345,47.054,7635.0
2024-08-21 15:00:00,48.27,48.27,48.13,48.16,22947.0,47.0637,47.0637,46.9272,46.9565,22947.0
2024-08-21 15:10:00,48.16,48.22,48.16,48.19,10941.0,46.9565,47.015,46.9565,46.9857,10941.0
2024-08-21 15:20:00,48.17,48.31,48.14,48.31,21123.0,46.9662,47.1027,46.937,47.1027,21123.0
2024-08-21 15:30:00,48.31,48.31,48.27,48.31,41972.0,47.1027,47.1027,47.0637,47.1027,41972.0
2024-08-21 15:40:00,48.32,48.4,48.32,48.4,52815.0,47.1125,47.1905,47.1125,47.1905,52815.0
2024-08-21 15:50:00,48.4,48.42,48.31,48.33,100936.0,47.1905,47.21,47.1027,47.1222,100936.0
2024-08-22 09:30:00,47.46,47.49,47.22,47.27,126175.0,46.274,46.3032,46.04,46.0887,126175.0
2024-08-22 09:40:00,47.25,47.32,47.1,47.17,36483.0,46.0692,46.1375,45.923,45.9912,36483.0
2024-08-22 09:50:00,47.16,47.19,47.05,47.1,20818.0,45.9815,46.0107,45.8742,45.923,20818.0
2024-08-22 10:00:00,47.09,47.09,46.69,46.7,32479.0,45.9132,45.9132,45.5232,45.533,32479.0
2024-08-22 10:10:00,46.69,46.73,46.58,46.67,47515.0,45.5232,45.5622,45.416,45.5037,47515.0
2024-08-22 10:20:00,46.66,46.89,46.56,46.85,38184.0,45.494,45.7182,45.3965,45.6792,38184.0
2024-08-22 10:30:00,46.84,46.92,46.73,46.92,19629.0,45.6695,45.7475,45.5622,45.7475,19629.0
2024-08-22 10:40:00,46.92,47.12,46.92,47.1,20137.0,45.7475,45.9425,45.7475,45.923,20137.0
2024-08-22 10:50:00,47.1,47.22,47.09,47.16,15259.0,45.923,46.04,45.9132,45.9815,15259.0
2024-08-22 11:00:00,47.16,47.25,47.01,47.07,17733.0,45.9815,46.0692,45.8352,45.8937,17733.0
2024-08-22 11:10:00,47.07,47.11,47.03,47.08,31611.0,45.8937,45.9327,45.8547,45.9035,31611.0
2024-08-22 11:20:00,47.09,47.12,47.02,47.04,20147.0,45.9132,45.9425,45.845,45.8645,20147.0
2024-08-22 11:30:00,47.03,47.09,46.94,47.03,43836.0,45.8547,45.9132,45.767,45.8547,43836.0
2024-08-22 11:40:00,47.04,47.09,46.98,47.0,16568.0,45.8645,45.9132,45.806,45.8255,16568.0
2024-08-22 11:50:00,47.0,47.08,46.96,47.04,18314.0,45.8255,45.9035,45.7865,45.8645,18314.0
2024-08-22 12:00:00,47.03,47.16,47.03,47.16,27631.0,45.8547,45.9815,45.8547,45.9815,27631.0
2024-08-22 12:10:00,47.16,47.18,47.11,47.16,17406.0,45.9815,46.001,45.9327,45.9815,17406.0
2024-08-22 12:20:00,47.16,47.23,47.14,47.14,16678.0,45.9815,46.0497,45.962,45.962,16678.0
2024-08-22 12:30:00,47.12,47.16,47.08,47.14,10338.0,45.9425,45.9815,45.9035,45.962,10338.0
2024-08-22 12:40:00,47.14,47.14,47.09,47.12,12382.0,45.962,45.962,45.9132,45.9425,12382.0
2024-08-22 12:50:00,47.11,47.11,46.99,47.06,9560.0,45.9327,45.9327,45.8157,45.884,9560.0
2024-08-22 13:00:00,47.04,47.08,46.97,47.08,16180.0,45.8645,45.9035,45.7962,45.9035,16180.0
2024-08-22 13:10:00,47.05,47.14,47.05,47.07,14434.0,45.8742,45.962,45.8742,45.8937,14434.0
2024-08-22 13:20:00,47.06,47.06,46.97,46.98,10697.0,45.884,45.884,45.7962,45.806,10697.0
2024-08-22 13:30:00,46.98,47.01,46.91,46.99,10234.0,45.806,45.8352,45.7377,45.8157,10234.0
2024-08-22 13:40:00,46.97,47.01,46.9,46.9,11923.0,45.7962,45.8352,45.728,45.728,11923.0
2024-08-22 13:50:00,46.89,46.92,46.85,46.86,18625.0,45.7182,45.7475,45.6792,45.689,18625.0
2024-08-22 14:00:00,46.86,46.87,46.79,46.87,25091.0,45.689,45.6987,45.6207,45.6987,25091.0
2024-08-22 14:10:00,46.87,46.97,46.82,46.97,13177.0,45.6987,45.7962,45.65,45.7962,13177.0
2024-08-22 14:20:00,46.97,46.99,46.9,46.94,15551.0,45.7962,45.8157,45.728,45.767,15551.0
2024-08-22 14:30:00,46.92,46.96,46.89,46.89,12871.0,45.7475,45.7865,45.7182,45.7182,12871.0
2024-08-22 14:40:00,46.88,46.99,46.86,46.95,15848.0,45.7085,45.8157,45.689,45.7767,15848.0
2024-08-22 14:50:00,46.95,46.95,46.82,46.82,18052.0,45.7767,45.7767,45.65,45.65,18052.0
2024-08-22 15:00:00,46.83,46.9,46.82,46.88,29727.0,45.6597,45.728,45.65,45.7085,29727.0
2024-08-22 15:10:00,46.88,46.9,46.84,46.86,27928.0,45.7085,45.728,45.6695,45.689,27928.0
2024-08-22 15:20:00,46.85,46.85,46.77,46.79,32225.0,45.6792,45.6792,45.6012,45.6207,32225.0
2024-08-22 15:30:00,46.78,46.86,46.73,46.85,41353.0,45.611,45.689,45.5622,45.6792,41353.0
2024-08-22 15:40:00,46.84,46.96,46.84,46.94,31496.0,45.6695,45.7865,45.6695,45.767,31496.0
2024-08-22 15:50:00,46.94,46.94,46.8,46.83,93505.0,45.767,45.767,45.6305,45.6597,93505.0
2024-08-23 09:30:00,47.62,47.62,47.11,47.26,79768.0,46.43,46.43,45.9327,46.079,79768.0
2024-08-23 09:40:00,47.31,47.36,47.07,47.09,20719.0,46.1277,46.1765,45.8937,45.9132,20719.0
2024-08-23 09:50:00,47.09,47.09,46.97,47.06,15175.0,45.9132,45.9132,45.7962,45.884,15175.0
2024-08-23 10:00:00,47.06,47.95,47.06,47.92,124221.0,45.884,46.7517,45.884,46.7225,124221.0
2024-08-23 10:10:00,47.92,48.03,47.57,47.61,46663.0,46.7225,46.8297,46.3812,46.4202,46663.0
2024-08-23 10:20:00,47.58,47.84,47.53,47.83,38817.0,46.391,46.6445,46.3422,46.6347,38817.0
2024-08-23 10:30:00,47.83,47.96,47.8,47.87,32560.0,46.6347,46.7615,46.6055,46.6737,32560.0
2024-08-23 10:40:00,47.82,47.86,47.49,47.49,20434.0,46.625,46.664,46.3032,46.3032,20434.0
2024-08-23 10:50:00,47.49,47.64,47.37,47.59,31430.0,46.3032,46.4495,46.1862,46.4007,31430.0
2024-08-23 11:00:00,47.58,47.76,47.54,47.76,10570.0,46.391,46.5665,46.352,46.5665,10570.0
2024-08-23 11:10:00,47.75,47.89,47.65,47.89,18545.0,46.5567,46.6932,46.4592,46.6932,18545.0
2024-08-23 11:20:00,47.86,47.92,47.83,47.89,10544.0,46.664,46.7225,46.6347,46.6932,10544.0
2024-08-23 11:30:00,47.89,47.91,47.81,47.83,6886.0,46.6932,46.7127,46.6152,46.6347,6886.0
2024-08-23 11:40:00,47.82,47.86,47.57,47.67,13031.0,46.625,46.664,46.3812,46.4787,13031.0
2024-08-23 11:50:00,47.65,47.66,47.55,47.55,7622.0,46.4592,46.469,46.3617,46.3617,7622.0
2024-08-23 12:00:00,47.56,47.67,47.48,47.67,16322.0,46.3715,46.4787,46.2935,46.4787,16322.0
2024-08-23 12:10:00,47.69,47.73,47.55,47.67,9692.0,46.4982,46.5372,46.3617,46.4787,9692.0
2024-08-23 12:20:00,47.68,47.68,47.6,47.63,7036.0,46.4885,46.4885,46.4105,46.4397,7036.0
2024-08-23 12:30:00,47.63,47.73,47.62,47.64,8205.0,46.4397,46.5372,46.43,46.4495,8205.0
2024-08-23 12:40:00,47.65,47.65,47.48,47.58,9807.0,46.4592,46.4592,46.2935,46.391,9807.0
2024-08-23 12:50:00,47.57,47.74,47.57,47.67,11468.0,46.3812,46.547,46.3812,46.4787,11468.0
2024-08-23 13:00:00,47.64,47.73,47.63,47.7,10246.0,46.4495,46.5372,46.4397,46.508,10246.0
2024-08-23 13:10:00,47.68,47.68,47.62,47.64,8218.0,46.4885,46.4885,46.43,46.4495,8218.0
2024-08-23 13:20:00,47.66,47.7,47.62,47.63,5392.0,46.469,46.508,46.43,46.4397,5392.0
2024-08-23 13:30:00,47.6,47.67,47.6,47.65,4100.0,46.4105,46.4787,46.4105,46.4592,4100.0
2024-08-23 13:40:00,47.63,47.69,47.59,47.59,4676.0,46.4397,46.4982,46.4007,46.4007,4676.0
2024-08-23 13:50:00,47.6,47.63,47.56,47.6,10166.0,46.4105,46.4397,46.3715,46.4105,10166.0
2024-08-23 14:00:00,47.6,47.61,47.56,47.57,5366.0,46.4105,46.4202,46.3715,46.3812,5366.0
2024-08-23 14:10:00,47.57,47.65,47.56,47.63,5756.0,46.3812,46.4592,46.3715,46.4397,5756.0
2024-08-23 14:20:00,47.63,47.64,47.56,47.61,5363.0,46.4397,46.4495,46.3715,46.4202,5363.0
2024-08-23 14:30:00,47.61,47.61,47.54,47.58,3405.0,46.4202,46.4202,46.352,46.391,3405.0
2024-08-23 14:40:00,47.57,47.59,47.55,47.58,3710.0,46.3812,46.4007,46.3617,46.391,3710.0
2024-08-23 14:50:00,47.57,47.58,47.5,47.52,5342.0,46.3812,46.391,46.313,46.3325,5342.0
2024-08-23 15:00:00,47.51,47.58,47.46,47.58,6346.0,46.3227,46.391,46.274,46.391,6346.0
2024-08-23 15:10:00,47.62,47.67,47.62,47.66,6308.0,46.43,46.4787,46.43,46.469,6308.0
2024-08-23 15:20:00,47.66,47.72,47.63,47.7,9898.0,46.469,46.5275,46.4397,46.508,9898.0
2024-08-23 15:30:00,47.7,47.7,47.61,47.62,5418.0,46.508,46.508,46.4202,46.43,5418.0
2024-08-23 15:40:00,47.63,47.68,47.57,47.68,10914.0,46.4397,46.4885,46.3812,46.4885,10914.0
2024-08-23 15:50:00,47.69,47.75,47.65,47.74,78982.0,46.4982,46.5567,46.4592,46.547,78982.0
2024-08-26 09:30:00,47.95,48.06,47.74,47.87,72365.0,46.7517,46.859,46.547,46.6737,72365.0
2024-08-26 09:40:00,47.77,47.88,47.69,47.69,18638.0,46.5762,46.6835,46.4982,46.4982,18638.0
2024-08-26 09:50:00,47.68,47.72,47.51,47.64,12743.0,46.4885,46.5275,46.3227,46.4495,12743.0
2024-08-26 10:00:00,47.62,47.63,47.45,47.5,17356.0,46.43,46.4397,46.2642,46.313,17356.0
2024-08-26 10:10:00,47.5,47.52,47.38,47.38,6445.0,46.313,46.3325,46.196,46.196,6445.0
2024-08-26 10:20:00,47.4,47.56,47.37,47.53,8300.0,46.2155,46.3715,46.1862,46.3422,8300.0
2024-08-26 10:30:00,47.53,47.55,47.28,47.29,11760.0,46.3422,46.3617,46.0985,46.1082,11760.0
2024-08-26 10:40:00,47.27,47.45,47.27,47.43,9400.0,46.0887,46.2642,46.0887,46.2447,9400.0
2024-08-26 10:50:00,47.44,47.44,47.33,47.37,3900.0,46.2545,46.2545,46.1472,46.1862,3900.0
2024-08-26 11:00:00,47.38,47.38,47.26,47.33,5700.0,46.196,46.196,46.079,46.1472,5700.0
2024-08-26 11:10:00,47.32,47.35,47.24,47.3,4130.0,46.1375,46.1667,46.0595,46.118,4130.0
2024-08-26 11:20:00,47.29,47.32,47.24,47.32,10120.0,46.1082,46.1375,46.0595,46.1375,10120.0
2024-08-26 11:30:00,47.28,47.32,47.23,47.26,4861.0,46.0985,46.1375,46.0497,46.079,4861.0
2024-08-26 11:40:00,47.28,47.34,47.23,47.29,10026.0,46.0985,46.157,46.0497,46.1082,10026.0
2024-08-26 11:50:00,47.3,47.37,47.29,47.33,3225.0,46.118,46.1862,46.1082,46.1472,3225.0
2024-08-26 12:00:00,47.28,47.33,47.27,47.3,1441.0,46.0985,46.1472,46.0887,46.118,1441.0
2024-08-26 12:10:00,47.31,47.36,47.3,47.33,5840.0,46.1277,46.1765,46.118,46.1472,5840.0
2024-08-26 12:20:00,47.34,47.42,47.34,47.36,5177.0,46.157,46.235,46.157,46.1765,5177.0
2024-08-26 12:30:00,47.38,47.42,47.38,47.42,2559.0,46.196,46.235,46.196,46.235,2559.0
2024-08-26 12:40:00,47.4,47.51,47.4,47.51,6213.0,46.2155,46.3227,46.2155,46.3227,6213.0
2024-08-26 12:50:00,47.5,47.52,47.46,47.49,9624.0,46.313,46.3325,46.274,46.3032,9624.0
2024-08-26 13:00:00,47.5,47.63,47.5,47.58,5682.0,46.313,46.4397,46.313,46.391,5682.0
2024-08-26 13:10:00,47.58,47.6,47.56,47.58,3309.0,46.391,46.4105,46.3715,46.391,3309.0
2024-08-26 13:20:00,47.57,47.62,47.53,47.55,3072.0,46.3812,46.43,46.3422,46.3617,3072.0
2024-08-26 13:30:00,47.53,47.54,47.47,47.48,4785.0,46.3422,46.352,46.2837,46.2935,4785.0
2024-08-26 13:40:00,47.45,47.51,47.44,47.47,2282.0,46.2642,46.3227,46.2545,46.2837,2282.0
2024-08-26 13:50:00,47.48,47.54,47.45,47.54,1635.0,46.2935,46.352,46.2642,46.352,1635.0
2024-08-26 14:00:00,47.53,47.58,47.51,47.51,3601.0,46.3422,46.391,46.3227,46.3227,3601.0
2024-08-26 14:10:00,47.51,47.54,47.5,47.5,3481.0,46.3227,46.352,46.313,46.313,3481.0
2024-08-26 14:20:00,47.51,47.53,47.47,47.5,3043.0,46.3227,46.3422,46.2837,46.313,3043.0
2024-08-26 14:30:00,47.48,47.48,47.4,47.41,5058.0,46.2935,46.2935,46.2155,46.2252,5058.0
2024-08-26 14:40:00,47.42,47.47,47.42,47.45,10451.0,46.235,46.2837,46.235,46.2642,10451.0
2024-08-26 14:50:00,47.41,47.48,47.41,47.48,6774.0,46.2252,46.2935,46.2252,46.2935,6774.0
2024-08-26 15:00:00,47.49,47.59,47.49,47.58,7889.0,46.3032,46.4007,46.3032,46.391,7889.0
2024-08-26 15:10:00,47.6,47.62,47.52,47.54,6325.0,46.4105,46.43,46.3325,46.352,6325.0
2024-08-26 15:20:00,47.54,47.56,47.52,47.52,3943.0,46.352,46.3715,46.3325,46.3325,3943.0
2024-08-26 15:30:00,47.5,47.55,47.49,47.49,6002.0,46.313,46.3617,46.3032,46.3032,6002.0
2024-08-26 15:40:00,47.49,47.49,47.41,47.42,17535.0,46.3032,46.3032,46.2252,46.235,17535.0
2024-08-26 15:50:00,47.42,47.46,47.38,47.43,70393.0,46.235,46.274,46.196,46.2447,70393.0
2024-08-27 09:30:00,47.05,47.11,46.74,46.94,57539.0,45.8742,45.9327,45.572,45.767,57539.0
2024-08-27 09:40:00,46.94,46.95,46.72,46.72,20740.0,45.767,45.7767,45.5525,45.5525,20740.0
2024-08-27 09:50:00,46.73,46.87,46.71,46.85,14886.0,45.5622,45.6987,45.5427,45.6792,14886.0
2024-08-27 10:00:00,46.9,46.93,46.75,46.92,18133.0,45.728,45.7572,45.5817,45.7475,18133.0
2024-08-27 10:10:00,46.93,47.12,46.93,47.08,19386.0,45.7572,45.9425,45.7572,45.9035,19386.0
2024-08-27 10:20:00,47.05,47.19,47.0,47.18,12372.0,45.8742,46.0107,45.8255,46.001,12372.0
2024-08-27 10:30:00,47.18,47.22,47.07,47.11,12576.0,46.001,46.04,45.8937,45.9327,12576.0
2024-08-27 10:40:00,47.12,47.17,47.1,47.16,9249.0,45.9425,45.9912,45.923,45.9815,9249.0
2024-08-27 10:50:00,47.16,47.2,47.12,47.13,6620.0,45.9815,46.0205,45.9425,45.9522,6620.0
2024-08-27 11:00:00,47.14,47.15,47.08,47.1,3534.0,45.962,45.9717,45.9035,45.923,3534.0
2024-08-27 11:10:00,47.12,47.17,46.98,47.01,8614.0,45.9425,45.9912,45.806,45.8352,8614.0
2024-08-27 11:20:00,46.99,47.17,46.99,47.02,16558.0,45.8157,45.9912,45.8157,45.845,16558.0
2024-08-27 11:30:00,46.98,46.98,46.81,46.81,4271.0,45.806,45.806,45.6402,45.6402,4271.0
2024-08-27 11:40:00,46.84,46.94,46.83,46.93,7420.0,45.6695,45.767,45.6597,45.7572,7420.0
2024-08-27 11:50:00,46.93,46.93,46.88,46.92,4661.0,45.7572,45.7572,45.7085,45.7475,4661.0
2024-08-27 12:00:00,46.91,46.91,46.84,46.85,9497.0,45.7377,45.7377,45.6695,45.6792,9497.0
2024-08-27 12:10:00,46.86,46.92,46.85,46.88,7554.0,45.689,45.7475,45.6792,45.7085,7554.0
2024-08-27 12:20:00,46.92,46.93,46.89,46.9,4700.0,45.7475,45.7572,45.7182,45.728,4700.0
2024-08-27 12:30:00,46.9,46.93,46.84,46.85,3115.0,45.728,45.7572,45.6695,45.6792,3115.0
2024-08-27 12:40:00,46.86,46.86,46.83,46.86,3659.0,45.689,45.689,45.6597,45.689,3659.0
2024-08-27 12:50:00,46.85,46.92,46.85,46.88,914.0,45.6792,45.7475,45.6792,45.7085,914.0
2024-08-27 13:00:00,46.87,46.95,46.86,46.87,3748.0,45.6987,45.7767,45.689,45.6987,3748.0
2024-08-27 13:10:00,46.89,46.92,46.87,46.91,1301.0,45.7182,45.7475,45.6987,45.7377,1301.0
2024-08-27 13:20:00,46.99,46.99,46.94,46.97,2600.0,45.8157,45.8157,45.767,45.7962,2600.0
2024-08-27 13:30:00,46.98,47.02,46.98,47.02,2936.0,45.806,45.845,45.806,45.845,2936.0
2024-08-27 13:40:00,47.02,47.09,47.02,47.08,5407.0,45.845,45.9132,45.845,45.9035,5407.0
2024-08-27 13:50:00,47.08,47.1,47.04,47.1,4274.0,45.9035,45.923,45.8645,45.923,4274.0
2024-08-27 14:00:00,47.09,47.13,47.09,47.13,2766.0,45.9132,45.9522,45.9132,45.9522,2766.0
2024-08-27 14:10:00,47.12,47.15,47.11,47.15,2976.0,45.9425,45.9717,45.9327,45.9717,2976.0
2024-08-27 14:20:00,47.13,47.16,47.13,47.14,3416.0,45.9522,45.9815,45.9522,45.962,3416.0
2024-08-27 14:30:00,47.13,47.18,47.11,47.11,6941.0,45.9522,46.001,45.9327,45.9327,6941.0
2024-08-27 14:40:00,47.13,47.22,47.13,47.19,3322.0,45.9522,46.04,45.9522,46.0107,3322.0
2024-08-27 14:50:00,47.18,47.21,47.18,47.19,4084.0,46.001,46.0302,46.001,46.0107,4084.0
2024-08-27 15:00:00,47.16,47.2,47.11,47.2,11512.0,45.9815,46.0205,45.9327,46.0205,11512.0
2024-08-27 15:10:00,47.25,47.26,47.2,47.22,3602.0,46.0692,46.079,46.0205,46.04,3602.0
2024-08-27 15:20:00,47.2,47.21,47.19,47.19,2202.0,46.0205,46.0302,46.0107,46.0107,2202.0
2024-08-27 15:30:00,47.17,47.18,47.14,47.15,4255.0,45.9912,46.001,45.962,45.9717,4255.0
2024-08-27 15:40:00,47.16,47.2,47.16,47.19,6646.0,45.9815,46.0205,45.9815,46.0107,6646.0
2024-08-27 15:50:00,47.18,47.2,47.12,47.2,101519.0,46.001,46.0205,45.9425,46.0205,101519.0
2024-08-28 09:30:00,46.48,46.59,46.23,46.23,83253.0,45.3185,45.4257,45.0747,45.0747,83253.0
2024-08-28 09:40:00,46.22,46.3,46.11,46.22,27892.0,45.065,45.143,44.9577,45.065,27892.0
2024-08-28 09:50:00,46.26,46.28,46.14,46.16,39082.0,45.104,45.1235,44.987,45.0065,39082.0
2024-08-28 10:00:00,46.17,46.18,46.08,46.11,25382.0,45.0162,45.026,44.9285,44.9577,25382.0
2024-08-28 10:10:00,46.11,46.19,46.06,46.19,20497.0,44.9577,45.0357,44.909,45.0357,20497.0
2024-08-28 10:20:00,46.21,46.21,45.98,46.03,57626.0,45.0552,45.0552,44.831,44.8797,57626.0
2024-08-28 10:30:00,46.02,46.23,45.93,46.15,27854.0,44.87,45.0747,44.7822,44.9967,27854.0
2024-08-28 10:40:00,46.15,46.16,45.97,46.0,6600.0,44.9967,45.0065,44.8212,44.8505,6600.0
2024-08-28 10:50:00,46.02,46.05,45.94,45.94,10558.0,44.87,44.8992,44.792,44.792,10558.0
2024-08-28 11:00:00,45.93,45.95,45.8,45.87,15487.0,44.7822,44.8017,44.6555,44.7237,15487.0
2024-08-28 11:10:00,45.87,45.88,45.78,45.83,11483.0,44.7237,44.7335,44.636,44.6847,11483.0
2024-08-28 11:20:00,45.83,45.83,45.73,45.83,13937.0,44.6847,44.6847,44.5872,44.6847,13937.0
2024-08-28 11:30:00,45.82,45.86,45.77,45.84,10101.0,44.675,44.714,44.6262,44.6945,10101.0
2024-08-28 11:40:00,45.85,45.89,45.81,45.86,11819.0,44.7042,44.7432,44.6652,44.714,11819.0
2024-08-28 11:50:00,45.86,45.89,45.77,45.78,5380.0,44.714,44.7432,44.6262,44.636,5380.0
2024-08-28 12:00:00,45.75,45.75,45.7,45.75,8524.0,44.6067,44.6067,44.558,44.6067,8524.0
2024-08-28 12:10:00,45.72,45.74,45.64,45.66,15238.0,44.5775,44.597,44.4995,44.519,15238.0
2024-08-28 12:20:00,45.66,45.66,45.49,45.58,23359.0,44.519,44.519,44.3532,44.441,23359.0
2024-08-28 12:30:00,45.57,45.73,45.55,45.72,13149.0,44.4312,44.5872,44.4117,44.5775,13149.0
2024-08-28 12:40:00,45.73,45.76,45.7,45.7,6858.0,44.5872,44.6165,44.558,44.558,6858.0
2024-08-28 12:50:00,45.69,45.75,45.69,45.73,11819.0,44.5482,44.6067,44.5482,44.5872,11819.0
2024-08-28 13:00:00,45.73,45.79,45.7,45.77,8194.0,44.5872,44.6457,44.558,44.6262,8194.0
2024-08-28 13:10:00,45.76,45.78,45.68,45.74,20415.0,44.6165,44.636,44.5385,44.597,20415.0
2024-08-28 13:20:00,45.75,45.82,45.7,45.82,10395.0,44.6067,44.675,44.558,44.675,10395.0
2024-08-28 13:30:00,45.81,45.83,45.79,45.79,10375.0,44.6652,44.6847,44.6457,44.6457,10375.0
2024-08-28 13:40:00,45.8,45.8,45.75,45.75,14234.0,44.6555,44.6555,44.6067,44.6067,14234.0
2024-08-28 13:50:00,45.75,45.75,45.67,45.67,10038.0,44.6067,44.6067,44.5287,44.5287,10038.0
2024-08-28 14:00:00,45.66,45.79,45.64,45.79,14462.0,44.519,44.6457,44.4995,44.6457,14462.0
2024-08-28 14:10:00,45.78,45.81,45.76,45.76,10845.0,44.636,44.6652,44.6165,44.6165,10845.0
2024-08-28 14:20:00,45.76,45.81,45.76,45.78,12124.0,44.6165,44.6652,44.6165,44.636,12124.0
2024-08-28 14:30:00,45.79,45.8,45.75,45.77,22329.0,44.6457,44.6555,44.6067,44.6262,22329.0
2024-08-28 14:40:00,45.77,45.84,45.77,45.77,16681.0,44.6262,44.6945,44.6262,44.6262,16681.0
2024-08-28 14:50:00,45.77,45.92,45.77,45.92,14515.0,44.6262,44.7725,44.6262,44.7725,14515.0
2024-08-28 15:00:00,45.92,45.96,45.89,45.91,21533.0,44.7725,44.8115,44.7432,44.7627,21533.0
2024-08-28 15:10:00,45.91,45.93,45.86,45.93,15086.0,44.7627,44.7822,44.714,44.7822,15086.0
2024-08-28 15:20:00,45.93,45.98,45.92,45.96,11066.0,44.7822,44.831,44.7725,44.8115,11066.0
2024-08-28 15:30:00,45.96,45.97,45.87,45.89,23336.0,44.8115,44.8212,44.7237,44.7432,23336.0
2024-08-28 15:40:00,45.9,45.99,45.87,45.96,39327.0,44.753,44.8407,44.7237,44.8115,39327.0
2024-08-28 15:50:00,45.97,46.0,45.91,46.0,61280.0,44.8212,44.8505,44.7627,44.8505,61280.0
2024-08-29 09:30:00,45.97,46.42,45.97,46.21,74089.0,44.8212,45.26,44.8212,45.0552,74089.0
2024-08-29 09:40:00,46.22,46.37,46.09,46.34,35345.0,45.065,45.2112,44.9382,45.182,35345.0
2024-08-29 09:50:00,46.36,46.51,46.28,46.5,26075.0,45.2015,45.3477,45.1235,45.338,26075.0
2024-08-29 10:00:00,46.51,46.66,46.47,46.49,11941.0,45.3477,45.494,45.3087,45.3282,11941.0
2024-08-29 10:10:00,46.51,46.54,46.38,46.4,7084.0,45.3477,45.377,45.221,45.2405,7084.0
2024-08-29 10:20:00,46.43,46.48,46.33,46.43,12655.0,45.2697,45.3185,45.1722,45.2697,12655.0
2024-08-29 10:30:00,46.41,46.48,46.37,46.48,11838.0,45.2502,45.3185,45.2112,45.3185,11838.0
2024-08-29 10:40:00,46.48,46.53,46.4,46.51,7400.0,45.3185,45.3672,45.2405,45.3477,7400.0
2024-08-29 10:50:00,46.48,46.52,46.4,46.43,6530.0,45.3185,45.3575,45.2405,45.2697,6530.0
2024-08-29 11:00:00,46.44,46.52,46.36,46.5,6756.0,45.2795,45.3575,45.2015,45.338,6756.0
2024-08-29 11:10:00,46.52,46.58,46.42,46.43,3400.0,45.3575,45.416,45.26,45.2697,3400.0
2024-08-29 11:20:00,46.45,46.48,46.4,46.43,4830.0,45.2892,45.3185,45.2405,45.2697,4830.0
2024-08-29 11:30:00,46.42,46.47,46.37,46.38,7252.0,45.26,45.3087,45.2112,45.221,7252.0
2024-08-29 11:40:00,46.39,46.49,46.39,46.49,2907.0,45.2307,45.3282,45.2307,45.3282,2907.0
2024-08-29 11:50:00,46.49,46.49,46.43,46.46,6029.0,45.3282,45.3282,45.2697,45.299,6029.0
2024-08-29 12:00:00,46.47,46.47,46.39,46.39,3319.0,45.3087,45.3087,45.2307,45.2307,3319.0
2024-08-29 12:10:00,46.35,46.48,46.35,46.48,6442.0,45.1917,45.3185,45.1917,45.3185,6442.0
2024-08-29 12:20:00,46.48,46.49,46.45,46.49,2600.0,45.3185,45.3282,45.2892,45.3282,2600.0
2024-08-29 12:30:00,46.48,46.48,46.4,46.41,3400.0,45.3185,45.3185,45.2405,45.2502,3400.0
2024-08-29 12:40:00,46.43,46.5,46.43,46.48,2200.0,45.2697,45.338,45.2697,45.3185,2200.0
2024-08-29 12:50:00,46.47,46.53,46.46,46.51,3381.0,45.3087,45.3672,45.299,45.3477,3381.0
2024-08-29 13:00:00,46.5,46.59,46.48,46.58,3234.0,45.338,45.4257,45.3185,45.416,3234.0
2024-08-29 13:10:00,46.57,46.61,46.53,46.61,3004.0,45.4062,45.4452,45.3672,45.4452,3004.0
2024-08-29 13:20:00,46.64,46.64,46.58,46.58,2200.0,45.4745,45.4745,45.416,45.416,2200.0
2024-08-29 13:30:00,46.6,46.67,46.6,46.61,11374.0,45.4355,45.5037,45.4355,45.4452,11374.0
2024-08-29 13:40:00,46.6,46.61,46.5,46.5,10933.0,45.4355,45.4452,45.338,45.338,10933.0
2024-08-29 13:50:00,46.51,46.64,46.51,46.63,5100.0,45.3477,45.4745,45.3477,45.4647,5100.0
2024-08-29 14:00:00,46.62,46.63,46.56,46.62,4800.0,45.455,45.4647,45.3965,45.455,4800.0
2024-08-29 14:10:00,46.61,46.61,46.55,46.57,7416.0,45.4452,45.4452,45.3867,45.4062,7416.0
2024-08-29 14:20:00,46.57,46.58,46.48,46.5,8713.0,45.4062,45.416,45.3185,45.338,8713.0
2024-08-29 14:30:00,46.49,46.52,46.38,46.4,13629.0,45.3282,45.3575,45.221,45.2405,13629.0
2024-08-29 14:40:00,46.41,46.44,46.37,46.41,8100.0,45.2502,45.2795,45.2112,45.2502,8100.0
2024-08-29 14:50:00,46.4,46.46,46.35,46.44,7448.0,45.2405,45.299,45.1917,45.2795,7448.0
2024-08-29 15:00:00,46.44,46.48,46.39,46.44,11291.0,45.2795,45.3185,45.2307,45.2795,11291.0
2024-08-29 15:10:00,46.45,46.51,46.41,46.46,7212.0,45.2892,45.3477,45.2502,45.299,7212.0
2024-08-29 15:20:00,46.46,46.52,46.45,46.5,11402.0,45.299,45.3575,45.2892,45.338,11402.0
2024-08-29 15:30:00,46.5,46.52,46.44,46.45,8553.0,45.338,45.3575,45.2795,45.2892,8553.0
2024-08-29 15:40:00,46.47,46.48,46.35,46.37,12385.0,45.3087,45.3185,45.1917,45.2112,12385.0
2024-08-29 15:50:00,46.36,46.43,46.35,46.41,51027.0,45.2015,45.2697,45.1917,45.2502,51027.0
2024-08-30 09:30:00,46.29,46.43,46.09,46.42,29481.0,45.1332,45.2697,44.9382,45.26,29481.0
2024-08-30 09:40:00,46.44,46.46,46.29,46.32,13625.0,45.2795,45.299,45.1332,45.1625,13625.0
2024-08-30 09:50:00,46.35,46.41,46.31,46.39,6173.0,45.1917,45.2502,45.1527,45.2307,6173.0
2024-08-30 10:00:00,46.4,46.43,46.2,46.38,19220.0,45.2405,45.2697,45.0455,45.221,19220.0
2024-08-30 10:10:00,46.37,46.42,46.23,46.26,10393.0,45.2112,45.26,45.0747,45.104,10393.0
2024-08-30 10:20:00,46.25,46.27,46.08,46.09,12293.0,45.0942,45.1137,44.9285,44.9382,12293.0
2024-08-30 10:30:00,46.1,46.14,46.01,46.09,11426.0,44.948,44.987,44.8602,44.9382,11426.0
2024-08-30 10:40:00,46.09,46.2,46.08,46.18,8491.0,44.9382,45.0455,44.9285,45.026,8491.0
2024-08-30 10:50:00,46.19,46.23,46.09,46.1,5120.0,45.0357,45.0747,44.9382,44.948,5120.0
2024-08-30 11:00:00,46.06,46.11,45.93,45.94,12152.0,44.909,44.9577,44.7822,44.792,12152.0
2024-08-30 11:10:00,45.94,45.97,45.86,45.88,11739.0,44.792,44.8212,44.714,44.7335,11739.0
2024-08-30 11:20:00,45.84,45.86,45.78,45.79,17887.0,44.6945,44.714,44.636,44.6457,17887.0
2024-08-30 11:30:00,45.79,45.79,45.64,45.75,11759.0,44.6457,44.6457,44.4995,44.6067,11759.0
2024-08-30 11:40:00,45.76,45.76,45.66,45.7,4128.0,44.6165,44.6165,44.519,44.558,4128.0
2024-08-30 11:50:00,45.69,45.76,45.67,45.74,7757.0,44.5482,44.6165,44.5287,44.597,7757.0
2024-08-30 12:00:00,45.71,45.76,45.67,45.73,2387.0,44.5677,44.6165,44.5287,44.5872,2387.0
2024-08-30 12:10:00,45.74,45.78,45.73,45.73,2200.0,44.597,44.636,44.5872,44.5872,2200.0
2024-08-30 12:20:00,45.71,45.71,45.64,45.65,1668.0,44.5677,44.5677,44.4995,44.5092,1668.0
2024-08-30 12:30:00,45.66,45.68,45.56,45.6,5600.0,44.519,44.5385,44.4215,44.4605,5600.0
2024-08-30 12:40:00,45.57,45.6,45.52,45.58,3495.0,44.4312,44.4605,44.3825,44.441,3495.0
2024-08-30 12:50:00,45.55,45.6,45.52,45.54,5100.0,44.4117,44.4605,44.3825,44.402,5100.0
2024-08-30 13:00:00,45.53,45.59,45.5,45.55,11781.0,44.3922,44.4507,44.363,44.4117,11781.0
2024-08-30 13:10:00,45.55,45.61,45.54,45.54,4600.0,44.4117,44.4702,44.402,44.402,4600.0
2024-08-30 13:20:00,45.55,45.59,45.52,45.54,4300.0,44.4117,44.4507,44.3825,44.402,4300.0
2024-08-30 13:30:00,45.56,45.59,45.54,45.58,3428.0,44.4215,44.4507,44.402,44.441,3428.0
2024-08-30 13:40:00,45.58,45.61,45.54,45.59,7256.0,44.441,44.4702,44.402,44.4507,7256.0
2024-08-30 13:50:00,45.59,45.62,45.59,45.62,3459.0,44.4507,44.48,44.4507,44.48,3459.0
2024-08-30 14:00:00,45.61,45.68,45.61,45.67,6644.0,44.4702,44.5385,44.4702,44.5287,6644.0
2024-08-30 14:10:00,45.66,45.66,45.62,45.63,5399.0,44.519,44.519,44.48,44.4897,5399.0
2024-08-30 14:20:00,45.62,45.67,45.6,45.64,7568.0,44.48,44.5287,44.4605,44.4995,7568.0
2024-08-30 14:30:00,45.63,45.7,45.59,45.7,8454.0,44.4897,44.558,44.4507,44.558,8454.0
2024-08-30 14:40:00,45.69,45.7,45.65,45.66,18781.0,44.5482,44.558,44.5092,44.519,18781.0
2024-08-30 14:50:00,45.67,45.7,45.65,45.7,11163.0,44.5287,44.558,44.5092,44.558,11163.0
2024-08-30 15:00:00,45.7,45.7,45.61,45.61,12952.0,44.558,44.558,44.4702,44.4702,12952.0
2024-08-30 15:10:00,45.61,45.63,45.59,45.62,8687.0,44.4702,44.4897,44.4507,44.48,8687.0
2024-08-30 15:20:00,45.62,45.71,45.59,45.7,70646.0,44.48,44.5677,44.4507,44.558,70646.0
2024-08-30 15:30:00,45.69,45.77,45.61,45.75,21264.0,44.5482,44.6262,44.4702,44.6067,21264.0
2024-08-30 15:40:00,45.73,45.73,45.67,45.68,23857.0,44.5872,44.5872,44.5287,44.5385,23857.0
2024-08-30 15:50:00,45.68,45.99,45.68,45.91,160026.0,44.5385,44.8407,44.5385,44.7627,160026.0
2024-09-03 09:30:00,45.33,45.33,44.34,44.34,160906.0,44.1972,44.1972,43.232,43.232,160906.0
2024-09-03 09:40:00,44.36,44.36,43.94,43.97,45464.0,43.2515,43.2515,42.842,42.8712,45464.0
2024-09-03 09:50:00,43.98,43.98,43.59,43.7,86000.0,42.881,42.881,42.5007,42.608,86000.0
2024-09-03 10:00:00,43.69,43.83,43.38,43.65,84096.0,42.5982,42.7347,42.2959,42.5592,84096.0
2024-09-03 10:10:00,43.67,43.81,43.62,43.64,54672.0,42.5787,42.7152,42.5299,42.5495,54672.0
2024-09-03 10:20:00,43.64,43.73,43.57,43.62,42102.0,42.5495,42.6372,42.4812,42.5299,42102.0
2024-09-03 10:30:00,43.59,43.72,43.56,43.69,43899.0,42.5007,42.6275,42.4714,42.5982,43899.0
2024-09-03 10:40:00,43.7,43.7,43.44,43.44,19373.0,42.608,42.608,42.3544,42.3544,19373.0
2024-09-03 10:50:00,43.45,43.49,43.4,43.42,18510.0,42.3642,42.4032,42.3154,42.3349,18510.0
2024-09-03 11:00:00,43.42,43.62,43.4,43.58,27786.0,42.3349,42.5299,42.3154,42.4909,27786.0
2024-09-03 11:10:00,43.58,43.65,43.46,43.46,35726.0,42.4909,42.5592,42.3739,42.3739,35726.0
2024-09-03 11:20:00,43.46,43.56,43.46,43.53,42211.0,42.3739,42.4714,42.3739,42.4422,42211.0
2024-09-03 11:30:00,43.53,43.65,43.53,43.63,44114.0,42.4422,42.5592,42.4422,42.5397,44114.0
2024-09-03 11:40:00,43.62,43.62,43.54,43.59,48568.0,42.5299,42.5299,42.4519,42.5007,48568.0
2024-09-03 11:50:00,43.6,43.72,43.59,43.69,30330.0,42.5104,42.6275,42.5007,42.5982,30330.0
2024-09-03 12:00:00,43.69,43.73,43.61,43.62,31596.0,42.5982,42.6372,42.5202,42.5299,31596.0
2024-09-03 12:10:00,43.61,43.66,43.61,43.61,23034.0,42.5202,42.569,42.5202,42.5202,23034.0
2024-09-03 12:20:00,43.61,43.64,43.56,43.57,34142.0,42.5202,42.5495,42.4714,42.4812,34142.0
2024-09-03 12:30:00,43.58,43.6,43.53,43.6,46061.0,42.4909,42.5104,42.4422,42.5104,46061.0
2024-09-03 12:40:00,43.61,43.66,43.49,43.49,21772.0,42.5202,42.569,42.4032,42.4032,21772.0
2024-09-03 12:50:00,43.48,43.62,43.48,43.59,40352.0,42.3934,42.5299,42.3934,42.5007,40352.0
2024-09-03 13:00:00,43.58,43.67,43.53,43.64,28611.0,42.4909,42.5787,42.4422,42.5495,28611.0
2024-09-03 13:10:00,43.64,43.64,43.58,43.63,27696.0,42.5495,42.5495,42.4909,42.5397,27696.0
2024-09-03 13:20:00,43.64,43.73,43.64,43.71,30542.0,42.5495,42.6372,42.5495,42.6177,30542.0
2024-09-03 13:30:00,43.71,43.74,43.61,43.74,39362.0,42.6177,42.647,42.5202,42.647,39362.0
2024-09-03 13:40:00,43.74,43.74,43.65,43.65,32561.0,42.647,42.647,42.5592,42.5592,32561.0
2024-09-03 13:50:00,43.64,43.64,43.5,43.5,33476.0,42.5495,42.5495,42.4129,42.4129,33476.0
2024-09-03 14:00:00,43.5,43.51,43.47,43.5,34942.0,42.4129,42.4227,42.3837,42.4129,34942.0
2024-09-03 14:10:00,43.49,43.54,43.47,43.51,24840.0,42.4032,42.4519,42.3837,42.4227,24840.0
2024-09-03 14:20:00,43.51,43.55,43.51,43.55,29167.0,42.4227,42.4617,42.4227,42.4617,29167.0
2024-09-03 14:30:00,43.55,43.56,43.52,43.55,39669.0,42.4617,42.4714,42.4324,42.4617,39669.0
2024-09-03 14:40:00,43.55,43.59,43.52,43.53,31662.0,42.4617,42.5007,42.4324,42.4422,31662.0
2024-09-03 14:50:00,43.54,43.6,43.54,43.6,27071.0,42.4519,42.5104,42.4519,42.5104,27071.0
2024-09-03 15:00:00,43.59,43.69,43.59,43.65,36858.0,42.5007,42.5982,42.5007,42.5592,36858.0
2024-09-03 15:10:00,43.65,43.66,43.59,43.61,39399.0,42.5592,42.569,42.5007,42.5202,39399.0
2024-09-03 15:20:00,43.61,43.66,43.61,43.65,27059.0,42.5202,42.569,42.5202,42.5592,27059.0
2024-09-03 15:30:00,43.66,43.69,43.53,43.55,36899.0,42.569,42.5982,42.4422,42.4617,36899.0
2024-09-03 15:40:00,43.55,43.63,43.49,43.63,68316.0,42.4617,42.5397,42.4032,42.5397,68316.0
2024-09-03 15:50:00,43.64,43.73,43.63,43.73,91234.0,42.5495,42.6372,42.5397,42.6372,91234.0
2024-09-04 09:30:00,43.26,43.54,43.19,43.32,68340.0,42.1789,42.4519,42.1107,42.2374,68340.0
2024-09-04 09:40:00,43.32,43.36,43.16,43.34,49108.0,42.2374,42.2764,42.0814,42.2569,49108.0
2024-09-04 09:50:00,43.31,43.37,43.2,43.32,14147.0,42.2277,42.2862,42.1204,42.2374,14147.0
2024-09-04 10:00:00,43.37,43.79,43.35,43.67,78129.0,42.2862,42.6957,42.2667,42.5787,78129.0
2024-09-04 10:10:00,43.67,43.71,43.49,43.54,30272.0,42.5787,42.6177,42.4032,42.4519,30272.0
2024-09-04 10:20:00,43.54,43.64,43.53,43.6,10355.0,42.4519,42.5495,42.4422,42.5104,10355.0
2024-09-04 10:30:00,43.62,43.89,43.62,43.89,8908.0,42.5299,42.7932,42.5299,42.7932,8908.0
2024-09-04 10:40:00,43.89,44.04,43.87,43.93,43223.0,42.7932,42.9395,42.7737,42.8322,43223.0
2024-09-04 10:50:00,43.94,43.98,43.79,43.8,10596.0,42.842,42.881,42.6957,42.7055,10596.0
2024-09-04 11:00:00,43.82,43.88,43.79,43.79,15120.0,42.725,42.7835,42.6957,42.6957,15120.0
2024-09-04 11:10:00,43.82,43.82,43.67,43.71,8050.0,42.725,42.725,42.5787,42.6177,8050.0
2024-09-04 11:20:00,43.72,43.72,43.63,43.69,9575.0,42.6275,42.6275,42.5397,42.5982,9575.0
2024-09-04 11:30:00,43.69,43.72,43.61,43.63,9788.0,42.5982,42.6275,42.5202,42.5397,9788.0
2024-09-04 11:40:00,43.62,43.66,43.6,43.63,2500.0,42.5299,42.569,42.5104,42.5397,2500.0
2024-09-04 11:50:00,43.61,43.66,43.59,43.63,9061.0,42.5202,42.569,42.5007,42.5397,9061.0
2024-09-04 12:00:00,43.62,43.68,43.61,43.67,8058.0,42.5299,42.5885,42.5202,42.5787,8058.0
2024-09-04 12:10:00,43.68,43.71,43.63,43.69,15004.0,42.5885,42.6177,42.5397,42.5982,15004.0
2024-09-04 12:20:00,43.68,43.74,43.68,43.69,7696.0,42.5885,42.647,42.5885,42.5982,7696.0
2024-09-04 12:30:00,43.7,43.73,43.67,43.73,4913.0,42.608,42.6372,42.5787,42.6372,4913.0
2024-09-04 12:40:00,43.72,43.72,43.57,43.61,5002.0,42.6275,42.6275,42.4812,42.5202,5002.0
2024-09-04 12:50:00,43.61,43.67,43.6,43.67,4592.0,42.5202,42.5787,42.5104,42.5787,4592.0
2024-09-04 13:00:00,43.67,43.7,43.61,43.7,5199.0,42.5787,42.608,42.5202,42.608,5199.0
2024-09-04 13:10:00,43.7,43.7,43.62,43.66,5760.0,42.608,42.608,42.5299,42.569,5760.0
2024-09-04 13:20:00,43.66,43.66,43.55,43.55,7838.0,42.569,42.569,42.4617,42.4617,7838.0
2024-09-04 13:30:00,43.54,43.54,43.5,43.52,7228.0,42.4519,42.4519,42.4129,42.4324,7228.0
2024-09-04 13:40:00,43.53,43.53,43.47,43.49,7566.0,42.4422,42.4422,42.3837,42.4032,7566.0
2024-09-04 13:50:00,43.49,43.5,43.44,43.5,8203.0,42.4032,42.4129,42.3544,42.4129,8203.0
2024-09-04 14:00:00,43.5,43.51,43.41,43.42,4768.0,42.4129,42.4227,42.3252,42.3349,4768.0
2024-09-04 14:10:00,43.42,43.48,43.41,43.43,6688.0,42.3349,42.3934,42.3252,42.3447,6688.0
2024-09-04 14:20:00,43.44,43.49,43.37,43.46,6598.0,42.3544,42.4032,42.2862,42.3739,6598.0
2024-09-04 14:30:00,43.45,43.49,43.44,43.46,12141.0,42.3642,42.4032,42.3544,42.3739,12141.0
2024-09-04 14:40:00,43.46,43.53,43.45,43.5,7440.0,42.3739,42.4422,42.3642,42.4129,7440.0
2024-09-04 14:50:00,43.5,43.55,43.48,43.49,9593.0,42.4129,42.4617,42.3934,42.4032,9593.0
2024-09-04 15:00:00,43.48,43.48,43.41,43.42,12958.0,42.3934,42.3934,42.3252,42.3349,12958.0
2024-09-04 15:10:00,43.41,43.47,43.41,43.46,9883.0,42.3252,42.3837,42.3252,42.3739,9883.0
2024-09-04 15:20:00,43.45,43.51,43.45,43.48,12953.0,42.3642,42.4227,42.3642,42.3934,12953.0
2024-09-04 15:30:00,43.48,43.48,43.41,43.41,15380.0,42.3934,42.3934,42.3252,42.3252,15380.0
2024-09-04 15:40:00,43.41,43.43,43.35,43.4,47975.0,42.3252,42.3447,42.2667,42.3154,47975.0
2024-09-04 15:50:00,43.39,43.41,43.35,43.36,75056.0,42.3057,42.3252,42.2667,42.2764,75056.0
2024-09-05 09:30:00,43.93,44.34,43.93,44.34,101373.0,42.8322,43.232,42.8322,43.232,101373.0
2024-09-05 09:40:00,44.33,44.35,43.99,44.05,28844.0,43.2222,43.2417,42.8907,42.9492,28844.0
2024-09-05 09:50:00,43.99,44.27,43.99,44.24,19931.0,42.8907,43.1637,42.8907,43.1345,19931.0
2024-09-05 10:00:00,44.25,44.26,44.05,44.11,25482.0,43.1442,43.154,42.9492,43.0077,25482.0
2024-09-05 10:10:00,44.13,44.5,44.03,44.48,38765.0,43.0272,43.388,42.9297,43.3685,38765.0
2024-09-05 10:20:00,44.48,44.54,44.37,44.39,29280.0,43.3685,43.427,43.2612,43.2807,29280.0
2024-09-05 10:30:00,44.4,44.57,44.35,44.48,33040.0,43.2905,43.4562,43.2417,43.3685,33040.0
2024-09-05 10:40:00,44.45,44.45,44.31,44.35,17995.0,43.3392,43.3392,43.2027,43.2417,17995.0
2024-09-05 10:50:00,44.34,44.37,44.28,44.29,49340.0,43.232,43.2612,43.1735,43.1832,49340.0
2024-09-05 11:00:00,44.28,44.31,44.09,44.1,33255.0,43.1735,43.2027,42.9882,42.998,33255.0
2024-09-05 11:10:00,44.11,44.12,44.03,44.06,34814.0,43.0077,43.0175,42.9297,42.959,34814.0
2024-09-05 11:20:00,44.06,44.14,43.97,43.97,27604.0,42.959,43.037,42.8712,42.8712,27604.0
2024-09-05 11:30:00,43.98,44.1,43.98,44.08,43069.0,42.881,42.998,42.881,42.9785,43069.0
2024-09-05 11:40:00,44.08,44.09,43.86,43.9,20120.0,42.9785,42.9882,42.764,42.803,20120.0
2024-09-05 11:50:00,43.89,43.9,43.85,43.89,17843.0,42.7932,42.803,42.7542,42.7932,17843.0
2024-09-05 12:00:00,43.89,44.04,43.89,44.0,19525.0,42.7932,42.9395,42.7932,42.9005,19525.0
2024-09-05 12:10:00,44.0,44.04,43.93,44.04,14263.0,42.9005,42.9395,42.8322,42.9395,14263.0
2024-09-05 12:20:00,44.03,44.16,44.03,44.09,21140.0,42.9297,43.0565,42.9297,42.9882,21140.0
2024-09-05 12:30:00,44.06,44.13,44.06,44.1,15466.0,42.959,43.0272,42.959,42.998,15466.0
2024-09-05 12:40:00,44.1,44.13,44.01,44.01,15639.0,42.998,43.0272,42.9102,42.9102,15639.0
2024-09-05 12:50:00,44.0,44.06,43.99,44.03,19277.0,42.9005,42.959,42.8907,42.9297,19277.0
2024-09-05 13:00:00,44.03,44.06,43.99,44.03,12415.0,42.9297,42.959,42.8907,42.9297,12415.0
2024-09-05 13:10:00,44.0,44.08,43.99,44.08,11772.0,42.9005,42.9785,42.8907,42.9785,11772.0
2024-09-05 13:20:00,44.06,44.14,44.05,44.05,16017.0,42.959,43.037,42.9492,42.9492,16017.0
2024-09-05 13:30:00,44.05,44.1,44.05,44.09,12313.0,42.9492,42.998,42.9492,42.9882,12313.0
2024-09-05 13:40:00,44.1,44.2,44.1,44.19,21026.0,42.998,43.0955,42.998,43.0857,21026.0
2024-09-05 13:50:00,44.16,44.24,44.14,44.24,15464.0,43.0565,43.1345,43.037,43.1345,15464.0
2024-09-05 14:00:00,44.26,44.26,44.16,44.17,18454.0,43.154,43.154,43.0565,43.0662,18454.0
2024-09-05 14:10:00,44.16,44.19,44.13,44.14,15827.0,43.0565,43.0857,43.0272,43.037,15827.0
2024-09-05 14:20:00,44.13,44.22,44.13,44.2,11804.0,43.0272,43.115,43.0272,43.0955,11804.0
2024-09-05 14:30:00,44.2,44.28,44.19,44.28,9723.0,43.0955,43.1735,43.0857,43.1735,9723.0
2024-09-05 14:40:00,44.28,44.3,44.25,44.27,16204.0,43.1735,43.193,43.1442,43.1637,16204.0
2024-09-05 14:50:00,44.28,44.31,44.23,44.24,9914.0,43.1735,43.2027,43.1247,43.1345,9914.0
2024-09-05 15:00:00,44.24,44.28,44.23,44.23,23858.0,43.1345,43.1735,43.1247,43.1247,23858.0
2024-09-05 15:10:00,44.24,44.28,44.09,44.1,13324.0,43.1345,43.1735,42.9882,42.998,13324.0
2024-09-05 15:20:00,44.11,44.18,44.11,44.18,23636.0,43.0077,43.076,43.0077,43.076,23636.0
2024-09-05 15:30:00,44.18,44.24,44.13,44.15,21137.0,43.076,43.1345,43.0272,43.0467,21137.0
2024-09-05 15:40:00,44.14,44.15,44.08,44.13,25107.0,43.037,43.0467,42.9785,43.0272,25107.0
2024-09-05 15:50:00,44.12,44.13,44.0,44.1,118138.0,43.0175,43.0272,42.9005,42.998,118138.0
2024-09-06 09:30:00,43.9,44.06,43.75,43.76,66255.0,42.803,42.959,42.6567,42.6665,66255.0
2024-09-06 09:40:00,43.78,44.01,43.68,43.93,20755.0,42.686,42.9102,42.5885,42.8322,20755.0
2024-09-06 09:50:00,43.91,43.95,43.75,43.75,4693.0,42.8127,42.8517,42.6567,42.6567,4693.0
2024-09-06 10:00:00,43.72,43.72,43.41,43.42,23485.0,42.6275,42.6275,42.3252,42.3349,23485.0
2024-09-06 10:10:00,43.43,43.5,43.37,43.5,13788.0,42.3447,42.4129,42.2862,42.4129,13788.0
2024-09-06 10:20:00,43.52,43.52,43.24,43.24,10127.0,42.4324,42.4324,42.1594,42.1594,10127.0
2024-09-06 10:30:00,43.24,43.32,43.04,43.32,46078.0,42.1594,42.2374,41.9644,42.2374,46078.0
2024-09-06 10:40:00,43.33,43.4,43.12,43.15,9289.0,42.2472,42.3154,42.0424,42.0717,9289.0
2024-09-06 10:50:00,43.14,43.17,42.93,42.94,10328.0,42.0619,42.0912,41.8572,41.8669,10328.0
2024-09-06 11:00:00,42.94,43.52,42.94,43.09,37533.0,41.8669,42.4324,41.8669,42.0132,37533.0
2024-09-06 11:10:00,43.12,43.29,43.1,43.16,21655.0,42.0424,42.2082,42.0229,42.0814,21655.0
2024-09-06 11:20:00,43.17,43.27,43.13,43.2,17189.0,42.0912,42.1887,42.0522,42.1204,17189.0
2024-09-06 11:30:00,43.18,43.21,43.08,43.13,17222.0,42.1009,42.1302,42.0034,42.0522,17222.0
2024-09-06 11:40:00,43.13,43.14,42.99,43.02,10904.0,42.0522,42.0619,41.9157,41.9449,10904.0
2024-09-06 11:50:00,43.02,43.02,42.88,42.93,17743.0,41.9449,41.9449,41.8084,41.8572,17743.0
2024-09-06 12:00:00,42.89,42.89,42.68,42.8,26370.0,41.8182,41.8182,41.6134,41.7304,26370.0
2024-09-06 12:10:00,42.8,42.8,42.66,42.67,11894.0,41.7304,41.7304,41.5939,41.6037,11894.0
2024-09-06 12:20:00,42.68,42.7,42.57,42.66,19589.0,41.6134,41.6329,41.5062,41.5939,19589.0
2024-09-06 12:30:00,42.65,42.73,42.61,42.64,11010.0,41.5842,41.6622,41.5452,41.5744,11010.0
2024-09-06 12:40:00,42.62,42.64,42.51,42.55,18647.0,41.5549,41.5744,41.4477,41.4867,18647.0
2024-09-06 12:50:00,42.59,42.67,42.58,42.67,12844.0,41.5257,41.6037,41.5159,41.6037,12844.0
2024-09-06 13:00:00,42.67,42.74,42.59,42.73,22252.0,41.6037,41.6719,41.5257,41.6622,22252.0
2024-09-06 13:10:00,42.74,42.83,42.74,42.78,13621.0,41.6719,41.7597,41.6719,41.7109,13621.0
2024-09-06 13:20:00,42.77,42.95,42.77,42.91,16783.0,41.7012,41.8767,41.7012,41.8377,16783.0
2024-09-06 13:30:00,42.9,42.9,42.77,42.79,15163.0,41.8279,41.8279,41.7012,41.7207,15163.0
2024-09-06 13:40:00,42.8,42.82,42.74,42.81,26963.0,41.7304,41.7499,41.6719,41.7402,26963.0
2024-09-06 13:50:00,42.8,42.92,42.79,42.85,23640.0,41.7304,41.8474,41.7207,41.7792,23640.0
2024-09-06 14:00:00,42.85,42.87,42.74,42.77,16724.0,41.7792,41.7987,41.6719,41.7012,16724.0
2024-09-06 14:10:00,42.75,42.83,42.75,42.8,22860.0,41.6817,41.7597,41.6817,41.7304,22860.0
2024-09-06 14:20:00,42.8,42.83,42.77,42.8,34404.0,41.7304,41.7597,41.7012,41.7304,34404.0
2024-09-06 14:30:00,42.8,42.8,42.66,42.68,38692.0,41.7304,41.7304,41.5939,41.6134,38692.0
2024-09-06 14:40:00,42.68,42.73,42.67,42.72,22201.0,41.6134,41.6622,41.6037,41.6524,22201.0
2024-09-06 14:50:00,42.71,42.76,42.7,42.74,23645.0,41.6427,41.6914,41.6329,41.6719,23645.0
2024-09-06 15:00:00,42.73,42.77,42.66,42.74,27671.0,41.6622,41.7012,41.5939,41.6719,27671.0
2024-09-06 15:10:00,42.75,42.77,42.72,42.74,35050.0,41.6817,41.7012,41.6524,41.6719,35050.0
2024-09-06 15:20:00,42.74,42.8,42.73,42.74,32510.0,41.6719,41.7304,41.6622,41.6719,32510.0
2024-09-06 15:30:00,42.74,42.76,42.65,42.69,31433.0,41.6719,41.6914,41.5842,41.6232,31433.0
2024-09-06 15:40:00,42.69,42.81,42.67,42.79,54186.0,41.6232,41.7402,41.6037,41.7207,54186.0
2024-09-06 15:50:00,42.8,42.81,42.6,42.65,125771.0,41.7304,41.7402,41.5354,41.5842,125771.0
2024-09-09 09:30:00,42.91,43.23,42.88,43.21,34599.0,41.8377,42.1497,41.8084,42.1302,34599.0
2024-09-09 09:40:00,43.2,43.22,43.07,43.12,8727.0,42.1204,42.1399,41.9937,42.0424,8727.0
2024-09-09 09:50:00,43.13,43.17,43.01,43.11,6737.0,42.0522,42.0912,41.9352,42.0327,6737.0
2024-09-09 10:00:00,43.11,43.14,43.08,43.1,7118.0,42.0327,42.0619,42.0034,42.0229,7118.0
2024-09-09 10:10:00,43.12,43.3,43.1,43.18,40482.0,42.0424,42.2179,42.0229,42.1009,40482.0
2024-09-09 10:20:00,43.15,43.24,43.07,43.16,7814.0,42.0717,42.1594,41.9937,42.0814,7814.0
2024-09-09 10:30:00,43.14,43.16,43.05,43.1,7039.0,42.0619,42.0814,41.9742,42.0229,7039.0
2024-09-09 10:40:00,43.09,43.14,43.0,43.14,9041.0,42.0132,42.0619,41.9254,42.0619,9041.0
2024-09-09 10:50:00,43.13,43.2,43.11,43.11,3009.0,42.0522,42.1204,42.0327,42.0327,3009.0
2024-09-09 11:00:00,43.11,43.18,43.07,43.14,5160.0,42.0327,42.1009,41.9937,42.0619,5160.0
2024-09-09 11:10:00,43.12,43.12,42.96,42.98,6582.0,42.0424,42.0424,41.8864,41.9059,6582.0
2024-09-09 11:20:00,43.01,43.1,42.97,43.06,5604.0,41.9352,42.0229,41.8962,41.9839,5604.0
2024-09-09 11:30:00,43.07,43.13,43.06,43.09,3536.0,41.9937,42.0522,41.9839,42.0132,3536.0
2024-09-09 11:40:00,43.13,43.16,43.12,43.15,2392.0,42.0522,42.0814,42.0424,42.0717,2392.0
2024-09-09 11:50:00,43.14,43.22,43.14,43.2,4059.0,42.0619,42.1399,42.0619,42.1204,4059.0
2024-09-09 12:00:00,43.22,43.24,43.19,43.22,3536.0,42.1399,42.1594,42.1107,42.1399,3536.0
2024-09-09 12:10:00,43.24,43.41,43.23,43.37,3588.0,42.1594,42.3252,42.1497,42.2862,3588.0
2024-09-09 12:20:00,43.35,43.35,43.26,43.31,7426.0,42.2667,42.2667,42.1789,42.2277,7426.0
2024-09-09 12:30:00,43.3,43.33,43.29,43.29,3235.0,42.2179,42.2472,42.2082,42.2082,3235.0
2024-09-09 12:40:00,43.3,43.37,43.3,43.33,3203.0,42.2179,42.2862,42.2179,42.2472,3203.0
2024-09-09 12:50:00,43.32,43.38,43.3,43.37,15185.0,42.2374,42.2959,42.2179,42.2862,15185.0
2024-09-09 13:00:00,43.36,43.36,43.32,43.32,4630.0,42.2764,42.2764,42.2374,42.2374,4630.0
2024-09-09 13:10:00,43.31,43.31,43.26,43.27,3092.0,42.2277,42.2277,42.1789,42.1887,3092.0
2024-09-09 13:20:00,43.26,43.28,43.24,43.28,1868.0,42.1789,42.1984,42.1594,42.1984,1868.0
2024-09-09 13:30:00,43.27,43.28,43.21,43.27,6152.0,42.1887,42.1984,42.1302,42.1887,6152.0
2024-09-09 13:40:00,43.27,43.27,43.19,43.23,4157.0,42.1887,42.1887,42.1107,42.1497,4157.0
2024-09-09 13:50:00,43.21,43.21,43.12,43.12,7053.0,42.1302,42.1302,42.0424,42.0424,7053.0
2024-09-09 14:00:00,43.12,43.17,43.12,43.13,3748.0,42.0424,42.0912,42.0424,42.0522,3748.0
2024-09-09 14:10:00,43.15,43.21,43.14,43.21,3680.0,42.0717,42.1302,42.0619,42.1302,3680.0
2024-09-09 14:20:00,43.22,43.27,43.2,43.21,5676.0,42.1399,42.1887,42.1204,42.1302,5676.0
2024-09-09 14:30:00,43.2,43.23,43.18,43.21,6688.0,42.1204,42.1497,42.1009,42.1302,6688.0
2024-09-09 14:40:00,43.19,43.33,43.19,43.33,6312.0,42.1107,42.2472,42.1107,42.2472,6312.0
2024-09-09 14:50:00,43.33,43.34,43.31,43.31,6424.0,42.2472,42.2569,42.2277,42.2277,6424.0
2024-09-09 15:00:00,43.3,43.32,43.27,43.31,3466.0,42.2179,42.2374,42.1887,42.2277,3466.0
2024-09-09 15:10:00,43.31,43.32,43.29,43.3,4382.0,42.2277,42.2374,42.2082,42.2179,4382.0
2024-09-09 15:20:00,43.29,43.3,43.21,43.3,17340.0,42.2082,42.2179,42.1302,42.2179,17340.0
2024-09-09 15:30:00,43.29,43.3,43.21,43.22,11521.0,42.2082,42.2179,42.1302,42.1399,11521.0
2024-09-09 15:40:00,43.22,43.25,43.19,43.19,16481.0,42.1399,42.1692,42.1107,42.1107,16481.0
2024-09-09 15:50:00,43.18,43.27,43.11,43.26,61947.0,42.1009,42.1887,42.0327,42.1789,61947.0
2024-09-10 09:30:00,43.43,43.43,43.16,43.24,65311.0,42.3447,42.3447,42.0814,42.1594,65311.0
2024-09-10 09:40:00,43.22,43.39,43.22,43.33,11556.0,42.1399,42.3057,42.1399,42.2472,11556.0
2024-09-10 09:50:00,43.27,43.36,43.21,43.3,13572.0,42.1887,42.2764,42.1302,42.2179,13572.0
2024-09-10 10:00:00,43.29,43.3,43.15,43.2,21684.0,42.2082,42.2179,42.0717,42.1204,21684.0
2024-09-10 10:10:00,43.2,43.2,43.02,43.02,15200.0,42.1204,42.1204,41.9449,41.9449,15200.0
2024-09-10 10:20:00,43.02,43.06,42.96,42.99,8820.0,41.9449,41.9839,41.8864,41.9157,8820.0
2024-09-10 10:30:00,42.99,43.06,42.95,43.05,10145.0,41.9157,41.9839,41.8767,41.9742,10145.0
2024-09-10 10:40:00,43.05,43.05,42.96,43.05,2385.0,41.9742,41.9742,41.8864,41.9742,2385.0
2024-09-10 10:50:00,43.05,43.12,43.01,43.12,9137.0,41.9742,42.0424,41.9352,42.0424,9137.0
2024-09-10 11:00:00,43.09,43.13,43.03,43.13,5944.0,42.0132,42.0522,41.9547,42.0522,5944.0
2024-09-10 11:10:00,43.14,43.21,43.11,43.14,11083.0,42.0619,42.1302,42.0327,42.0619,11083.0
2024-09-10 11:20:00,43.16,43.27,43.11,43.23,7307.0,42.0814,42.1887,42.0327,42.1497,7307.0
2024-09-10 11:30:00,43.25,43.39,43.25,43.32,5784.0,42.1692,42.3057,42.1692,42.2374,5784.0
2024-09-10 11:40:00,43.3,43.39,43.3,43.38,3989.0,42.2179,42.3057,42.2179,42.2959,3989.0
2024-09-10 11:50:00,43.37,43.37,43.19,43.19,6049.0,42.2862,42.2862,42.1107,42.1107,6049.0
2024-09-10 12:00:00,43.18,43.2,43.14,43.2,4173.0,42.1009,42.1204,42.0619,42.1204,4173.0
2024-09-10 12:10:00,43.24,43.29,43.22,43.27,5544.0,42.1594,42.2082,42.1399,42.1887,5544.0
2024-09-10 12:20:00,43.29,43.3,43.26,43.29,5153.0,42.2082,42.2179,42.1789,42.2082,5153.0
2024-09-10 12:30:00,43.29,43.31,43.28,43.28,5554.0,42.2082,42.2277,42.1984,42.1984,5554.0
2024-09-10 12:40:00,43.3,43.3,43.27,43.3,2609.0,42.2179,42.2179,42.1887,42.2179,2609.0
2024-09-10 12:50:00,43.28,43.35,43.28,43.28,4395.0,42.1984,42.2667,42.1984,42.1984,4395.0
2024-09-10 13:00:00,43.27,43.28,43.25,43.26,8455.0,42.1887,42.1984,42.1692,42.1789,8455.0
2024-09-10 13:10:00,43.27,43.33,43.27,43.3,2870.0,42.1887,42.2472,42.1887,42.2179,2870.0
2024-09-10 13:20:00,43.29,43.31,43.26,43.26,3063.0,42.2082,42.2277,42.1789,42.1789,3063.0
2024-09-10 13:30:00,43.25,43.31,43.25,43.3,1963.0,42.1692,42.2277,42.1692,42.2179,1963.0
2024-09-10 13:40:00,43.31,43.32,43.29,43.32,1105.0,42.2277,42.2374,42.2082,42.2374,1105.0
2024-09-10 13:50:00,43.32,43.32,43.27,43.28,2945.0,42.2374,42.2374,42.1887,42.1984,2945.0
2024-09-10 14:00:00,43.3,43.37,43.3,43.37,4200.0,42.2179,42.2862,42.2179,42.2862,4200.0
2024-09-10 14:10:00,43.37,43.5,43.37,43.5,7428.0,42.2862,42.4129,42.2862,42.4129,7428.0
2024-09-10 14:20:00,43.5,43.59,43.47,43.59,8582.0,42.4129,42.5007,42.3837,42.5007,8582.0
2024-09-10 14:30:00,43.6,43.71,43.6,43.71,10089.0,42.5104,42.6177,42.5104,42.6177,10089.0
2024-09-10 14:40:00,43.72,43.78,43.72,43.74,13000.0,42.6275,42.686,42.6275,42.647,13000.0
2024-09-10 14:50:00,43.74,43.8,43.73,43.77,7596.0,42.647,42.7055,42.6372,42.6762,7596.0
2024-09-10 15:00:00,43.77,43.79,43.75,43.78,4376.0,42.6762,42.6957,42.6567,42.686,4376.0
2024-09-10 15:10:00,43.8,43.83,43.76,43.77,16614.0,42.7055,42.7347,42.6665,42.6762,16614.0
2024-09-10 15:20:00,43.77,43.84,43.77,43.84,19635.0,42.6762,42.7445,42.6762,42.7445,19635.0
2024-09-10 15:30:00,43.83,43.95,43.81,43.82,24422.0,42.7347,42.8517,42.7152,42.725,24422.0
2024-09-10 15:40:00,43.83,43.91,43.83,43.91,17430.0,42.7347,42.8127,42.7347,42.8127,17430.0
2024-09-10 15:50:00,43.91,44.13,43.89,44.06,114542.0,42.8127,43.0272,42.7932,42.959,114542.0
2024-09-11 09:30:00,43.94,43.94,43.49,43.52,46632.0,42.842,42.842,42.4032,42.4324,46632.0
2024-09-11 09:40:00,43.51,43.75,43.5,43.75,22817.0,42.4227,42.6567,42.4129,42.6567,22817.0
2024-09-11 09:50:00,43.74,43.78,43.67,43.72,15660.0,42.647,42.686,42.5787,42.6275,15660.0
2024-09-11 10:00:00,43.7,43.8,43.55,43.59,14927.0,42.608,42.7055,42.4617,42.5007,14927.0
2024-09-11 10:10:00,43.6,43.63,43.45,43.53,8398.0,42.5104,42.5397,42.3642,42.4422,8398.0
2024-09-11 10:20:00,43.52,43.64,43.49,43.54,9744.0,42.4324,42.5495,42.4032,42.4519,9744.0
2024-09-11 10:30:00,43.53,43.53,43.32,43.39,40837.0,42.4422,42.4422,42.2374,42.3057,40837.0
2024-09-11 10:40:00,43.38,43.41,43.31,43.34,21620.0,42.2959,42.3252,42.2277,42.2569,21620.0
2024-09-11 10:50:00,43.4,43.61,43.4,43.61,10991.0,42.3154,42.5202,42.3154,42.5202,10991.0
2024-09-11 11:00:00,43.61,43.85,43.6,43.79,11910.0,42.5202,42.7542,42.5104,42.6957,11910.0
2024-09-11 11:10:00,43.79,44.03,43.77,43.99,11853.0,42.6957,42.9297,42.6762,42.8907,11853.0
2024-09-11 11:20:00,43.96,43.98,43.88,43.92,8670.0,42.8615,42.881,42.7835,42.8225,8670.0
2024-09-11 11:30:00,43.93,44.04,43.92,44.04,7000.0,42.8322,42.9395,42.8225,42.9395,7000.0
2024-09-11 11:40:00,43.95,44.06,43.94,44.06,13759.0,42.8517,42.959,42.842,42.959,13759.0
2024-09-11 11:50:00,44.07,44.08,43.97,44.08,5400.0,42.9687,42.9785,42.8712,42.9785,5400.0
2024-09-11 12:00:00,44.07,44.2,44.05,44.13,7700.0,42.9687,43.0955,42.9492,43.0272,7700.0
2024-09-11 12:10:00,44.13,44.16,44.08,44.13,5252.0,43.0272,43.0565,42.9785,43.0272,5252.0
2024-09-11 12:20:00,44.13,44.14,44.06,44.1,6166.0,43.0272,43.037,42.959,42.998,6166.0
2024-09-11 12:30:00,44.1,44.21,44.08,44.19,14199.0,42.998,43.1052,42.9785,43.0857,14199.0
2024-09-11 12:40:00,44.19,44.2,44.14,44.15,6799.0,43.0857,43.0955,43.037,43.0467,6799.0
2024-09-11 12:50:00,44.16,44.2,44.08,44.11,14456.0,43.0565,43.0955,42.9785,43.0077,14456.0
2024-09-11 13:00:00,44.11,44.2,44.09,44.18,6891.0,43.0077,43.0955,42.9882,43.076,6891.0
2024-09-11 13:10:00,44.18,44.2,44.14,44.15,8889.0,43.076,43.0955,43.037,43.0467,8889.0
2024-09-11 13:20:00,44.14,44.14,44.08,44.12,7915.0,43.037,43.037,42.9785,43.0175,7915.0
2024-09-11 13:30:00,44.12,44.21,44.12,44.21,5800.0,43.0175,43.1052,43.0175,43.1052,5800.0
2024-09-11 13:40:00,44.22,44.37,44.22,44.36,16852.0,43.115,43.2612,43.115,43.2515,16852.0
2024-09-11 13:50:00,44.36,44.42,44.26,44.33,14926.0,43.2515,43.31,43.154,43.2222,14926.0
2024-09-11 14:00:00,44.32,44.36,44.31,44.34,7862.0,43.2125,43.2515,43.2027,43.232,7862.0
2024-09-11 14:10:00,44.34,44.37,44.27,44.27,7300.0,43.232,43.2612,43.1637,43.1637,7300.0
2024-09-11 14:20:00,44.28,44.3,44.25,44.3,3660.0,43.1735,43.193,43.1442,43.193,3660.0
2024-09-11 14:30:00,44.31,44.35,44.29,44.35,6269.0,43.2027,43.2417,43.1832,43.2417,6269.0
2024-09-11 14:40:00,44.38,44.42,44.34,44.38,11361.0,43.271,43.31,43.232,43.271,11361.0
2024-09-11 14:50:00,44.38,44.38,44.32,44.33,5542.0,43.271,43.271,43.2125,43.2222,5542.0
2024-09-11 15:00:00,44.32,44.4,44.3,44.39,6400.0,43.2125,43.2905,43.193,43.2807,6400.0
2024-09-11 15:10:00,44.39,44.5,44.39,44.45,8500.0,43.2807,43.388,43.2807,43.3392,8500.0
2024-09-11 15:20:00,44.45,44.48,44.41,44.46,10213.0,43.3392,43.3685,43.3002,43.349,10213.0
2024-09-11 15:30:00,44.46,44.46,44.36,44.39,16013.0,43.349,43.349,43.2515,43.2807,16013.0
2024-09-11 15:40:00,44.39,44.5,44.37,44.5,10150.0,43.2807,43.388,43.2612,43.388,10150.0
2024-09-11 15:50:00,44.5,44.67,44.47,44.59,74731.0,43.388,43.5537,43.3587,43.4757,74731.0
2024-09-12 09:30:00,45.6,46.33,45.41,46.13,116271.0,44.4605,45.1722,44.2752,44.9772,116271.0
2024-09-12 09:40:00,46.14,46.61,46.14,46.24,48056.0,44.987,45.4452,44.987,45.0845,48056.0
2024-09-12 09:50:00,46.25,46.48,46.16,46.43,66834.0,45.0942,45.3185,45.0065,45.2697,66834.0
2024-09-12 10:00:00,46.42,46.65,46.33,46.63,43459.0,45.26,45.4842,45.1722,45.4647,43459.0
2024-09-12 10:10:00,46.65,46.71,46.55,46.69,39418.0,45.4842,45.5427,45.3867,45.5232,39418.0
2024-09-12 10:20:00,46.68,46.86,46.65,46.84,20499.0,45.5135,45.689,45.4842,45.6695,20499.0
2024-09-12 10:30:00,46.82,46.96,46.78,46.88,46712.0,45.65,45.7865,45.611,45.7085,46712.0
2024-09-12 10:40:00,46.87,47.04,46.86,46.96,29150.0,45.6987,45.8645,45.689,45.7865,29150.0
2024-09-12 10:50:00,46.97,47.02,46.89,46.96,26677.0,45.7962,45.845,45.7182,45.7865,26677.0
2024-09-12 11:00:00,46.96,47.11,46.93,47.09,25851.0,45.7865,45.9327,45.7572,45.9132,25851.0
2024-09-12 11:10:00,47.07,47.12,46.89,46.89,24710.0,45.8937,45.9425,45.7182,45.7182,24710.0
2024-09-12 11:20:00,46.89,47.08,46.89,47.07,14230.0,45.7182,45.9035,45.7182,45.8937,14230.0
2024-09-12 11:30:00,47.07,47.13,47.04,47.09,30642.0,45.8937,45.9522,45.8645,45.9132,30642.0
2024-09-12 11:40:00,47.1,47.1,47.0,47.07,18751.0,45.923,45.923,45.8255,45.8937,18751.0
2024-09-12 11:50:00,47.07,47.08,47.03,47.04,11633.0,45.8937,45.9035,45.8547,45.8645,11633.0
2024-09-12 12:00:00,47.04,47.16,47.02,47.15,16701.0,45.8645,45.9815,45.845,45.9717,16701.0
2024-09-12 12:10:00,47.16,47.16,47.05,47.14,11679.0,45.9815,45.9815,45.8742,45.962,11679.0
2024-09-12 12:20:00,47.15,47.2,47.1,47.1,19521.0,45.9717,46.0205,45.923,45.923,19521.0
2024-09-12 12:30:00,47.07,47.2,47.04,47.18,9729.0,45.8937,46.0205,45.8645,46.001,9729.0
2024-09-12 12:40:00,47.18,47.29,47.17,47.28,8980.0,46.001,46.1082,45.9912,46.0985,8980.0
2024-09-12 12:50:00,47.28,47.39,47.28,47.38,10790.0,46.0985,46.2057,46.0985,46.196,10790.0
2024-09-12 13:00:00,47.38,47.48,47.38,47.46,13911.0,46.196,46.2935,46.196,46.274,13911.0
2024-09-12 13:10:00,47.45,47.45,47.35,47.43,23410.0,46.2642,46.2642,46.1667,46.2447,23410.0
2024-09-12 13:20:00,47.42,47.5,47.4,47.49,16595.0,46.235,46.313,46.2155,46.3032,16595.0
2024-09-12 13:30:00,47.5,47.57,47.48,47.57,23708.0,46.313,46.3812,46.2935,46.3812,23708.0
2024-09-12 13:40:00,47.57,47.63,47.57,47.62,27569.0,46.3812,46.4397,46.3812,46.43,27569.0
2024-09-12 13:50:00,47.62,47.8,47.61,47.78,41032.0,46.43,46.6055,46.4202,46.586,41032.0
2024-09-12 14:00:00,47.78,47.82,47.68,47.8,27720.0,46.586,46.625,46.4885,46.6055,27720.0
2024-09-12 14:10:00,47.81,47.86,47.77,47.79,33675.0,46.6152,46.664,46.5762,46.5957,33675.0
2024-09-12 14:20:00,47.8,47.88,47.79,47.84,16855.0,46.6055,46.6835,46.5957,46.6445,16855.0
2024-09-12 14:30:00,47.83,47.84,47.76,47.81,25580.0,46.6347,46.6445,46.5665,46.6152,25580.0
2024-09-12 14:40:00,47.8,47.81,47.64,47.65,30396.0,46.6055,46.6152,46.4495,46.4592,30396.0
2024-09-12 14:50:00,47.65,47.71,47.45,47.7,46898.0,46.4592,46.5177,46.2642,46.508,46898.0
2024-09-12 15:00:00,47.69,47.78,47.67,47.76,24680.0,46.4982,46.586,46.4787,46.5665,24680.0
2024-09-12 15:10:00,47.75,47.8,47.73,47.75,32686.0,46.5567,46.6055,46.5372,46.5567,32686.0
2024-09-12 15:20:00,47.74,47.76,47.7,47.74,18478.0,46.547,46.5665,46.508,46.547,18478.0
2024-09-12 15:30:00,47.74,47.8,47.72,47.8,24663.0,46.547,46.6055,46.5275,46.6055,24663.0
2024-09-12 15:40:00,47.8,47.89,47.75,47.84,59881.0,46.6055,46.6932,46.5567,46.6445,59881.0
2024-09-12 15:50:00,47.84,47.88,47.56,47.59,144795.0,46.6445,46.6835,46.3715,46.4007,144795.0
2024-09-13 09:30:00,48.5,48.86,48.45,48.77,117272.0,47.288,47.639,47.2392,47.5513,117272.0
2024-09-13 09:40:00,48.73,49.07,48.73,49.06,63905.0,47.5123,47.8438,47.5123,47.834,63905.0
2024-09-13 09:50:00,49.06,49.09,48.8,48.83,62549.0,47.834,47.8633,47.5805,47.6098,62549.0
2024-09-13 10:00:00,48.83,48.89,48.51,48.69,61485.0,47.6098,47.6683,47.2978,47.4733,61485.0
2024-09-13 10:10:00,48.69,48.86,48.63,48.77,35073.0,47.4733,47.639,47.4148,47.5513,35073.0
2024-09-13 10:20:00,48.77,48.93,48.73,48.77,26009.0,47.5513,47.7073,47.5123,47.5513,26009.0
2024-09-13 10:30:00,48.75,48.9,48.68,48.85,35219.0,47.5318,47.678,47.4635,47.6293,35219.0
2024-09-13 10:40:00,48.87,48.97,48.86,48.89,16302.0,47.6488,47.7463,47.639,47.6683,16302.0
2024-09-13 10:50:00,48.88,48.91,48.8,48.87,18424.0,47.6585,47.6878,47.5805,47.6488,18424.0
2024-09-13 11:00:00,48.87,48.88,48.64,48.73,19838.0,47.6488,47.6585,47.4245,47.5123,19838.0
2024-09-13 11:10:00,48.72,48.72,48.63,48.67,19333.0,47.5025,47.5025,47.4148,47.4538,19333.0
2024-09-13 11:20:00,48.65,48.95,48.61,48.91,23297.0,47.4343,47.7268,47.3953,47.6878,23297.0
2024-09-13 11:30:00,48.91,49.06,48.91,49.01,25087.0,47.6878,47.834,47.6878,47.7853,25087.0
2024-09-13 11:40:00,49.02,49.05,48.93,48.93,15558.0,47.795,47.8243,47.7073,47.7073,15558.0
2024-09-13 11:50:00,48.92,49.06,48.88,49.06,10154.0,47.6975,47.834,47.6585,47.834,10154.0
2024-09-13 12:00:00,49.09,49.13,49.04,49.04,14851.0,47.8633,47.9023,47.8145,47.8145,14851.0
2024-09-13 12:10:00,49.04,49.09,49.0,49.09,8781.0,47.8145,47.8633,47.7755,47.8633,8781.0
2024-09-13 12:20:00,49.09,49.1,49.02,49.06,8895.0,47.8633,47.873,47.795,47.834,8895.0
2024-09-13 12:30:00,49.07,49.09,48.98,48.98,18341.0,47.8438,47.8633,47.756,47.756,18341.0
2024-09-13 12:40:00,48.98,49.07,48.96,49.04,16654.0,47.756,47.8438,47.7365,47.8145,16654.0
2024-09-13 12:50:00,49.03,49.12,49.01,49.1,20726.0,47.8048,47.8925,47.7853,47.873,20726.0
2024-09-13 13:00:00,49.09,49.15,49.06,49.12,25809.0,47.8633,47.9218,47.834,47.8925,25809.0
2024-09-13 13:10:00,49.11,49.17,49.08,49.17,21010.0,47.8828,47.9413,47.8535,47.9413,21010.0
2024-09-13 13:20:00,49.16,49.18,49.09,49.15,31821.0,47.9315,47.951,47.8633,47.9218,31821.0
2024-09-13 13:30:00,49.15,49.18,49.12,49.14,23014.0,47.9218,47.951,47.8925,47.912,23014.0
2024-09-13 13:40:00,49.14,49.16,49.11,49.14,10707.0,47.912,47.9315,47.8828,47.912,10707.0
2024-09-13 13:50:00,49.14,49.18,49.12,49.12,8325.0,47.912,47.951,47.8925,47.8925,8325.0
2024-09-13 14:00:00,49.1,49.13,48.92,49.13,18933.0,47.873,47.9023,47.6975,47.9023,18933.0
2024-09-13 14:10:00,49.13,49.22,49.09,49.22,19432.0,47.9023,47.99,47.8633,47.99,19432.0
2024-09-13 14:20:00,49.22,49.22,49.12,49.18,8882.0,47.99,47.99,47.8925,47.951,8882.0
2024-09-13 14:30:00,49.16,49.16,49.11,49.13,5265.0,47.9315,47.9315,47.8828,47.9023,5265.0
2024-09-13 14:40:00,49.14,49.19,49.14,49.17,6893.0,47.912,47.9608,47.912,47.9413,6893.0
2024-09-13 14:50:00,49.16,49.16,49.05,49.05,12647.0,47.9315,47.9315,47.8243,47.8243,12647.0
2024-09-13 15:00:00,49.05,49.09,48.99,49.09,22264.0,47.8243,47.8633,47.7658,47.8633,22264.0
2024-09-13 15:10:00,49.09,49.09,49.01,49.07,29731.0,47.8633,47.8633,47.7853,47.8438,29731.0
2024-09-13 15:20:00,49.08,49.17,49.06,49.09,52963.0,47.8535,47.9413,47.834,47.8633,52963.0
2024-09-13 15:30:00,49.08,49.09,48.99,49.01,91915.0,47.8535,47.8633,47.7658,47.7853,91915.0
2024-09-13 15:40:00,49.02,49.06,48.98,48.99,109324.0,47.795,47.834,47.756,47.7658,109324.0
2024-09-13 15:50:00,48.98,49.02,48.92,48.95,361661.0,47.756,47.795,47.6975,47.7268,361661.0
2024-09-16 09:30:00,48.91,49.28,48.84,49.23,110207.0,47.6878,48.0485,47.6195,47.9998,110207.0
2024-09-16 09:40:00,49.25,49.38,48.92,49.35,38605.0,48.0193,48.146,47.6975,48.1168,38605.0
2024-09-16 09:50:00,49.36,49.41,49.26,49.32,71351.0,48.1265,48.1753,48.029,48.0875,71351.0
2024-09-16 10:00:00,49.29,49.29,49.05,49.06,77033.0,48.0583,48.0583,47.8243,47.834,77033.0
2024-09-16 10:10:00,49.06,49.09,48.91,48.92,40277.0,47.834,47.8633,47.6878,47.6975,40277.0
2024-09-16 10:20:00,48.92,48.92,48.75,48.84,26856.0,47.6975,47.6975,47.5318,47.6195,26856.0
2024-09-16 10:30:00,48.84,48.84,48.61,48.76,55780.0,47.6195,47.6195,47.3953,47.5415,55780.0
2024-09-16 10:40:00,48.78,48.81,48.63,48.76,18698.0,47.561,47.5903,47.4148,47.5415,18698.0
2024-09-16 10:50:00,48.76,48.8,48.71,48.74,16206.0,47.5415,47.5805,47.4928,47.522,16206.0
2024-09-16 11:00:00,48.73,48.78,48.65,48.78,14569.0,47.5123,47.561,47.4343,47.561,14569.0
2024-09-16 11:10:00,48.77,48.82,48.63,48.64,9256.0,47.5513,47.6,47.4148,47.4245,9256.0
2024-09-16 11:20:00,48.65,48.75,48.62,48.68,11419.0,47.4343,47.5318,47.405,47.4635,11419.0
2024-09-16 11:30:00,48.68,48.74,48.66,48.68,9428.0,47.4635,47.522,47.444,47.4635,9428.0
2024-09-16 11:40:00,48.69,48.71,48.64,48.69,8268.0,47.4733,47.4928,47.4245,47.4733,8268.0
2024-09-16 11:50:00,48.69,48.76,48.63,48.7,6841.0,47.4733,47.5415,47.4148,47.483,6841.0
2024-09-16 12:00:00,48.7,48.8,48.63,48.79,11568.0,47.483,47.5805,47.4148,47.5708,11568.0
2024-09-16 12:10:00,48.79,48.87,48.76,48.85,19393.0,47.5708,47.6488,47.5415,47.6293,19393.0
2024-09-16 12:20:00,48.85,48.93,48.84,48.92,19225.0,47.6293,47.7073,47.6195,47.6975,19225.0
2024-09-16 12:30:00,48.91,48.93,48.86,48.91,14260.0,47.6878,47.7073,47.639,47.6878,14260.0
2024-09-16 12:40:00,48.9,48.92,48.88,48.89,7996.0,47.678,47.6975,47.6585,47.6683,7996.0
2024-09-16 12:50:00,48.89,48.96,48.88,48.94,9179.0,47.6683,47.7365,47.6585,47.717,9179.0
2024-09-16 13:00:00,48.95,48.95,48.89,48.91,7365.0,47.7268,47.7268,47.6683,47.6878,7365.0
2024-09-16 13:10:00,48.91,48.92,48.86,48.9,18455.0,47.6878,47.6975,47.639,47.678,18455.0
2024-09-16 13:20:00,48.9,48.93,48.84,48.91,17621.0,47.678,47.7073,47.6195,47.6878,17621.0
2024-09-16 13:30:00,48.91,48.94,48.84,48.94,10979.0,47.6878,47.717,47.6195,47.717,10979.0
2024-09-16 13:40:00,48.93,49.01,48.92,49.01,10109.0,47.7073,47.7853,47.6975,47.7853,10109.0
2024-09-16 13:50:00,49.01,49.05,49.0,49.04,6282.0,47.7853,47.8243,47.7755,47.8145,6282.0
2024-09-16 14:00:00,49.03,49.06,49.0,49.03,34081.0,47.8048,47.834,47.7755,47.8048,34081.0
2024-09-16 14:10:00,49.02,49.04,48.95,48.95,18250.0,47.795,47.8145,47.7268,47.7268,18250.0
2024-09-16 14:20:00,48.96,49.04,48.96,49.04,6357.0,47.7365,47.8145,47.7365,47.8145,6357.0
2024-09-16 14:30:00,49.04,49.04,49.0,49.02,7902.0,47.8145,47.8145,47.7755,47.795,7902.0
2024-09-16 14:40:00,49.02,49.02,48.96,49.01,10217.0,47.795,47.795,47.7365,47.7853,10217.0
2024-09-16 14:50:00,49.0,49.06,48.95,49.06,6952.0,47.7755,47.834,47.7268,47.834,6952.0
2024-09-16 15:00:00,49.07,49.09,49.04,49.05,10985.0,47.8438,47.8633,47.8145,47.8243,10985.0
2024-09-16 15:10:00,49.01,49.02,48.97,49.02,25273.0,47.7853,47.795,47.7463,47.795,25273.0
2024-09-16 15:20:00,49.02,49.09,49.0,49.08,13777.0,47.795,47.8633,47.7755,47.8535,13777.0
2024-09-16 15:30:00,49.07,49.14,49.06,49.14,38512.0,47.8438,47.912,47.834,47.912,38512.0
2024-09-16 15:40:00,49.14,49.17,49.04,49.05,40743.0,47.912,47.9413,47.8145,47.8243,40743.0
2024-09-16 15:50:00,49.06,49.1,48.96,49.01,101969.0,47.834,47.873,47.7365,47.7853,101969.0
2024-09-17 09:30:00,48.77,48.79,48.42,48.63,71169.0,47.5513,47.5708,47.21,47.4148,71169.0
2024-09-17 09:40:00,48.63,49.0,48.58,49.0,34333.0,47.4148,47.7755,47.366,47.7755,34333.0
2024-09-17 09:50:00,49.03,49.09,48.79,48.79,29113.0,47.8048,47.8633,47.5708,47.5708,29113.0
2024-09-17 10:00:00,48.82,49.08,48.81,49.04,28050.0,47.6,47.8535,47.5903,47.8145,28050.0
2024-09-17 10:10:00,49.04,49.25,49.02,49.17,13003.0,47.8145,48.0193,47.795,47.9413,13003.0
2024-09-17 10:20:00,49.18,49.23,49.09,49.1,10657.0,47.951,47.9998,47.8633,47.873,10657.0
2024-09-17 10:30:00,49.11,49.11,48.92,48.98,14434.0,47.8828,47.8828,47.6975,47.756,14434.0
2024-09-17 10:40:00,48.98,49.0,48.83,48.95,17884.0,47.756,47.7755,47.6098,47.7268,17884.0
2024-09-17 10:50:00,48.94,48.99,48.91,48.99,8604.0,47.717,47.7658,47.6878,47.7658,8604.0
2024-09-17 11:00:00,49.0,49.06,48.95,48.95,5504.0,47.7755,47.834,47.7268,47.7268,5504.0
2024-09-17 11:10:00,48.97,48.97,48.78,48.78,4200.0,47.7463,47.7463,47.561,47.561,4200.0
2024-09-17 11:20:00,48.77,48.83,48.62,48.62,10205.0,47.5513,47.6098,47.405,47.405,10205.0
2024-09-17 11:30:00,48.61,48.65,48.45,48.46,23539.0,47.3953,47.4343,47.2392,47.249,23539.0
2024-09-17 11:40:00,48.45,48.57,48.42,48.52,4916.0,47.2392,47.3563,47.21,47.3075,4916.0
2024-09-17 11:50:00,48.55,48.6,48.52,48.54,4419.0,47.3368,47.3855,47.3075,47.327,4419.0
2024-09-17 12:00:00,48.52,48.52,48.44,48.48,8013.0,47.3075,47.3075,47.2295,47.2685,8013.0
2024-09-17 12:10:00,48.49,48.62,48.49,48.52,12140.0,47.2783,47.405,47.2783,47.3075,12140.0
2024-09-17 12:20:00,48.53,48.59,48.44,48.58,13430.0,47.3173,47.3758,47.2295,47.366,13430.0
2024-09-17 12:30:00,48.55,48.62,48.53,48.55,2700.0,47.3368,47.405,47.3173,47.3368,2700.0
2024-09-17 12:40:00,48.55,48.55,48.37,48.4,7064.0,47.3368,47.3368,47.1612,47.1905,7064.0
2024-09-17 12:50:00,48.38,48.51,48.38,48.44,6650.0,47.171,47.2978,47.171,47.2295,6650.0
2024-09-17 13:00:00,48.47,48.51,48.35,48.39,4682.0,47.2587,47.2978,47.1417,47.1807,4682.0
2024-09-17 13:10:00,48.43,48.47,48.38,48.47,7304.0,47.2197,47.2587,47.171,47.2587,7304.0
2024-09-17 13:20:00,48.48,48.48,48.43,48.45,5323.0,47.2685,47.2685,47.2197,47.2392,5323.0
2024-09-17 13:30:00,48.44,48.5,48.38,48.47,7854.0,47.2295,47.288,47.171,47.2587,7854.0
2024-09-17 13:40:00,48.45,48.56,48.43,48.56,9043.0,47.2392,47.3465,47.2197,47.3465,9043.0
2024-09-17 13:50:00,48.57,48.63,48.55,48.56,4358.0,47.3563,47.4148,47.3368,47.3465,4358.0
2024-09-17 14:00:00,48.55,48.58,48.52,48.55,11394.0,47.3368,47.366,47.3075,47.3368,11394.0
2024-09-17 14:10:00,48.53,48.59,48.53,48.55,11604.0,47.3173,47.3758,47.3173,47.3368,11604.0
2024-09-17 14:20:00,48.53,48.62,48.53,48.57,7752.0,47.3173,47.405,47.3173,47.3563,7752.0
2024-09-17 14:30:00,48.54,48.61,48.52,48.58,2900.0,47.327,47.3953,47.3075,47.366,2900.0
2024-09-17 14:40:00,48.61,48.64,48.55,48.55,13591.0,47.3953,47.4245,47.3368,47.3368,13591.0
2024-09-17 14:50:00,48.54,48.59,48.5,48.56,4361.0,47.327,47.3758,47.288,47.3465,4361.0
2024-09-17 15:00:00,48.56,48.57,48.46,48.46,9784.0,47.3465,47.3563,47.249,47.249,9784.0
2024-09-17 15:10:00,48.47,48.51,48.45,48.47,5820.0,47.2587,47.2978,47.2392,47.2587,5820.0
2024-09-17 15:20:00,48.45,48.45,48.35,48.38,21870.0,47.2392,47.2392,47.1417,47.171,21870.0
2024-09-17 15:30:00,48.38,48.43,48.34,48.42,36497.0,47.171,47.2197,47.132,47.21,36497.0
2024-09-17 15:40:00,48.43,48.43,48.33,48.34,42592.0,47.2197,47.2197,47.1222,47.132,42592.0
2024-09-17 15:50:00,48.34,48.43,48.32,48.42,147863.0,47.132,47.2197,47.1125,47.21,147863.0
2024-09-18 09:30:00,48.91,48.91,48.44,48.45,56986.0,47.6878,47.6878,47.2295,47.2392,56986.0
2024-09-18 09:40:00,48.4,48.4,48.22,48.31,23146.0,47.1905,47.1905,47.015,47.1027,23146.0
2024-09-18 09:50:00,48.33,48.38,48.22,48.38,19220.0,47.1222,47.171,47.015,47.171,19220.0
2024-09-18 10:00:00,48.39,48.52,48.34,48.52,9041.0,47.1807,47.3075,47.132,47.3075,9041.0
2024-09-18 10:10:00,48.52,48.52,48.28,48.28,7808.0,47.3075,47.3075,47.0735,47.0735,7808.0
2024-09-18 10:20:00,48.29,48.34,48.18,48.31,9406.0,47.0832,47.132,46.976,47.1027,9406.0
2024-09-18 10:30:00,48.3,48.34,48.15,48.22,5108.0,47.093,47.132,46.9467,47.015,5108.0
2024-09-18 10:40:00,48.22,48.3,48.21,48.27,6909.0,47.015,47.093,47.0052,47.0637,6909.0
2024-09-18 10:50:00,48.23,48.29,48.19,48.22,5099.0,47.0247,47.0832,46.9857,47.015,5099.0
2024-09-18 11:00:00,48.2,48.28,48.16,48.18,8388.0,46.9955,47.0735,46.9565,46.976,8388.0
2024-09-18 11:10:00,48.15,48.15,48.06,48.09,4995.0,46.9467,46.9467,46.859,46.8882,4995.0
2024-09-18 11:20:00,48.08,48.19,48.06,48.17,6404.0,46.8785,46.9857,46.859,46.9662,6404.0
2024-09-18 11:30:00,48.17,48.17,48.08,48.1,3877.0,46.9662,46.9662,46.8785,46.898,3877.0
2024-09-18 11:40:00,48.09,48.09,47.91,48.01,8133.0,46.8882,46.8882,46.7127,46.8102,8133.0
2024-09-18 11:50:00,48.02,48.08,47.98,48.05,3145.0,46.82,46.8785,46.781,46.8492,3145.0
2024-09-18 12:00:00,48.06,48.16,48.05,48.16,3828.0,46.859,46.9565,46.8492,46.9565,3828.0
2024-09-18 12:10:00,48.18,48.2,48.17,48.2,7159.0,46.976,46.9955,46.9662,46.9955,7159.0
2024-09-18 12:20:00,48.2,48.25,48.18,48.23,1900.0,46.9955,47.0442,46.976,47.0247,1900.0
2024-09-18 12:30:00,48.21,48.21,48.11,48.11,5035.0,47.0052,47.0052,46.9077,46.9077,5035.0
2024-09-18 12:40:00,48.11,48.14,48.1,48.11,5913.0,46.9077,46.937,46.898,46.9077,5913.0
2024-09-18 12:50:00,48.13,48.2,48.11,48.2,4479.0,46.9272,46.9955,46.9077,46.9955,4479.0
2024-09-18 13:00:00,48.16,48.16,48.04,48.07,4743.0,46.9565,46.9565,46.8395,46.8687,4743.0
2024-09-18 13:10:00,48.06,48.07,47.98,47.98,4057.0,46.859,46.8687,46.781,46.781,4057.0
2024-09-18 13:20:00,47.99,48.03,47.95,48.03,9328.0,46.7907,46.8297,46.7517,46.8297,9328.0
2024-09-18 13:30:00,48.03,48.11,48.0,48.01,4300.0,46.8297,46.9077,46.8005,46.8102,4300.0
2024-09-18 13:40:00,48.02,48.04,48.01,48.01,8919.0,46.82,46.8395,46.8102,46.8102,8919.0
2024-09-18 13:50:00,47.99,47.99,47.9,47.9,24324.0,46.7907,46.7907,46.703,46.703,24324.0
2024-09-18 14:00:00,47.86,49.36,47.86,49.34,145456.0,46.664,48.1265,46.664,48.107,145456.0
2024-09-18 14:10:00,49.32,50.11,49.12,50.01,152105.0,48.0875,48.8578,47.8925,48.7603,152105.0
2024-09-18 14:20:00,50.01,50.26,49.95,50.14,49565.0,48.7603,49.004,48.7018,48.887,49565.0
2024-09-18 14:30:00,50.16,50.35,49.77,49.95,93559.0,48.9065,49.0918,48.5263,48.7018,93559.0
2024-09-18 14:40:00,49.93,50.02,49.22,49.34,98805.0,48.6823,48.77,47.99,48.107,98805.0
2024-09-18 14:50:00,49.3,49.65,49.05,49.08,100596.0,48.068,48.4093,47.8243,47.8535,100596.0
2024-09-18 15:00:00,49.08,49.09,48.03,48.28,185546.0,47.8535,47.8633,46.8297,47.0735,185546.0
2024-09-18 15:10:00,48.24,48.7,48.15,48.48,124869.0,47.0345,47.483,46.9467,47.2685,124869.0
2024-09-18 15:20:00,48.46,48.69,47.99,48.59,78982.0,47.249,47.4733,46.7907,47.3758,78982.0
2024-09-18 15:30:00,48.62,48.63,48.11,48.27,86673.0,47.405,47.4148,46.9077,47.0637,86673.0
2024-09-18 15:40:00,48.26,48.31,47.78,47.79,97591.0,47.054,47.1027,46.586,46.5957,97591.0
2024-09-18 15:50:00,47.77,47.95,47.5,47.59,303939.0,46.5762,46.7517,46.313,46.4007,303939.0
2024-09-19 09:30:00,49.21,49.26,48.5,48.66,187248.0,47.9803,48.029,47.288,47.444,187248.0
2024-09-19 09:40:00,48.64,48.67,48.28,48.39,49118.0,47.4245,47.4538,47.0735,47.1807,49118.0
2024-09-19 09:50:00,48.38,48.72,48.29,48.71,26886.0,47.171,47.5025,47.0832,47.4928,26886.0
2024-09-19 10:00:00,48.72,48.86,48.5,48.51,38354.0,47.5025,47.639,47.288,47.2978,38354.0
2024-09-19 10:10:00,48.5,48.68,48.41,48.66,15690.0,47.288,47.4635,47.2002,47.444,15690.0
2024-09-19 10:20:00,48.56,48.76,48.54,48.66,15541.0,47.3465,47.5415,47.327,47.444,15541.0
2024-09-19 10:30:00,48.68,48.75,48.56,48.69,17628.0,47.4635,47.5318,47.3465,47.4733,17628.0
2024-09-19 10:40:00,48.69,48.69,48.42,48.52,18978.0,47.4733,47.4733,47.21,47.3075,18978.0
2024-09-19 10:50:00,48.54,48.66,48.53,48.62,15702.0,47.327,47.444,47.3173,47.405,15702.0
2024-09-19 11:00:00,48.64,48.67,48.49,48.5,10912.0,47.4245,47.4538,47.2783,47.288,10912.0
2024-09-19 11:10:00,48.57,48.65,48.5,48.61,12479.0,47.3563,47.4343,47.288,47.3953,12479.0
2024-09-19 11:20:00,48.6,48.66,48.52,48.65,11376.0,47.3855,47.444,47.3075,47.4343,11376.0
2024-09-19 11:30:00,48.65,48.84,48.63,48.8,18663.0,47.4343,47.6195,47.4148,47.5805,18663.0
2024-09-19 11:40:00,48.8,48.98,48.74,48.96,28853.0,47.5805,47.756,47.522,47.7365,28853.0
2024-09-19 11:50:00,48.96,48.97,48.84,48.94,25829.0,47.7365,47.7463,47.6195,47.717,25829.0
2024-09-19 12:00:00,48.96,49.04,48.93,49.04,15541.0,47.7365,47.8145,47.7073,47.8145,15541.0
2024-09-19 12:10:00,49.04,49.12,48.92,49.08,27542.0,47.8145,47.8925,47.6975,47.8535,27542.0
2024-09-19 12:20:00,49.08,49.09,48.94,48.98,6823.0,47.8535,47.8633,47.717,47.756,6823.0
2024-09-19 12:30:00,49.0,49.0,48.91,48.99,14063.0,47.7755,47.7755,47.6878,47.7658,14063.0
2024-09-19 12:40:00,49.0,49.0,48.9,48.98,13104.0,47.7755,47.7755,47.678,47.756,13104.0
2024-09-19 12:50:00,48.98,49.0,48.9,48.95,8317.0,47.756,47.7755,47.678,47.7268,8317.0
2024-09-19 13:00:00,48.97,48.98,48.77,48.79,12272.0,47.7463,47.756,47.5513,47.5708,12272.0
2024-09-19 13:10:00,48.77,48.86,48.76,48.8,9321.0,47.5513,47.639,47.5415,47.5805,9321.0
2024-09-19 13:20:00,48.8,48.8,48.7,48.72,53317.0,47.5805,47.5805,47.483,47.5025,53317.0
2024-09-19 13:30:00,48.72,48.8,48.7,48.79,12234.0,47.5025,47.5805,47.483,47.5708,12234.0
2024-09-19 13:40:00,48.78,48.85,48.74,48.85,7528.0,47.561,47.6293,47.522,47.6293,7528.0
2024-09-19 13:50:00,48.85,48.88,48.81,48.87,6607.0,47.6293,47.6585,47.5903,47.6488,6607.0
2024-09-19 14:00:00,48.86,48.87,48.69,48.72,16434.0,47.639,47.6488,47.4733,47.5025,16434.0
2024-09-19 14:10:00,48.71,48.75,48.6,48.6,16853.0,47.4928,47.5318,47.3855,47.3855,16853.0
2024-09-19 14:20:00,48.63,48.77,48.63,48.76,8531.0,47.4148,47.5513,47.4148,47.5415,8531.0
2024-09-19 14:30:00,48.75,48.8,48.74,48.8,7762.0,47.5318,47.5805,47.522,47.5805,7762.0
2024-09-19 14:40:00,48.79,48.82,48.71,48.71,13459.0,47.5708,47.6,47.4928,47.4928,13459.0
2024-09-19 14:50:00,48.68,48.72,48.65,48.66,20022.0,47.4635,47.5025,47.4343,47.444,20022.0
2024-09-19 15:00:00,48.66,48.67,48.54,48.6,23011.0,47.444,47.4538,47.327,47.3855,23011.0
2024-09-19 15:10:00,48.6,48.63,48.41,48.41,31293.0,47.3855,47.4148,47.2002,47.2002,31293.0
2024-09-19 15:20:00,48.41,48.54,48.38,48.53,34038.0,47.2002,47.327,47.171,47.3173,34038.0
2024-09-19 15:30:00,48.53,48.55,48.5,48.53,32615.0,47.3173,47.3368,47.288,47.3173,32615.0
2024-09-19 15:40:00,48.53,48.55,48.46,48.54,45668.0,47.3173,47.3368,47.249,47.327,45668.0
2024-09-19 15:50:00,48.54,48.74,48.54,48.71,156031.0,47.327,47.522,47.327,47.4928,156031.0
2024-09-20 09:30:00,49.46,49.6,49.3,49.44,113729.0,48.224,48.3605,48.068,48.2045,113729.0
2024-09-20 09:40:00,49.45,49.45,49.17,49.23,27172.0,48.2143,48.2143,47.9413,47.9998,27172.0
2024-09-20 09:50:00,49.21,49.39,49.09,49.37,28375.0,47.9803,48.1558,47.8633,48.1363,28375.0
2024-09-20 10:00:00,49.36,49.37,49.15,49.27,24792.0,48.1265,48.1363,47.9218,48.0388,24792.0
2024-09-20 10:10:00,49.28,49.44,49.17,49.41,31965.0,48.0485,48.2045,47.9413,48.1753,31965.0
2024-09-20 10:20:00,49.41,49.45,49.29,49.44,31011.0,48.1753,48.2143,48.0583,48.2045,31011.0
2024-09-20 10:30:00,49.44,49.81,49.42,49.77,42852.0,48.2045,48.5653,48.185,48.5263,42852.0
2024-09-20 10:40:00,49.77,49.91,49.69,49.87,43889.0,48.5263,48.6628,48.4483,48.6238,43889.0
2024-09-20 10:50:00,49.85,49.92,49.81,49.83,38973.0,48.6043,48.6725,48.5653,48.5848,38973.0
2024-09-20 11:00:00,49.83,49.95,49.75,49.82,36054.0,48.5848,48.7018,48.5068,48.575,36054.0
2024-09-20 11:10:00,49.84,49.85,49.41,49.49,31459.0,48.5945,48.6043,48.1753,48.2533,31459.0
2024-09-20 11:20:00,49.5,49.5,49.38,49.38,11896.0,48.263,48.263,48.146,48.146,11896.0
2024-09-20 11:30:00,49.38,49.57,49.29,49.56,22269.0,48.146,48.3313,48.0583,48.3215,22269.0
2024-09-20 11:40:00,49.56,49.81,49.5,49.7,20224.0,48.3215,48.5653,48.263,48.458,20224.0
2024-09-20 11:50:00,49.72,49.86,49.7,49.8,20406.0,48.4775,48.614,48.458,48.5555,20406.0
2024-09-20 12:00:00,49.81,49.84,49.7,49.8,27776.0,48.5653,48.5945,48.458,48.5555,27776.0
2024-09-20 12:10:00,49.83,49.93,49.77,49.89,15160.0,48.5848,48.6823,48.5263,48.6433,15160.0
2024-09-20 12:20:00,49.9,49.98,49.88,49.94,26763.0,48.653,48.731,48.6335,48.692,26763.0
2024-09-20 12:30:00,49.94,49.96,49.89,49.94,23282.0,48.692,48.7115,48.6433,48.692,23282.0
2024-09-20 12:40:00,49.95,49.95,49.88,49.91,14125.0,48.7018,48.7018,48.6335,48.6628,14125.0
2024-09-20 12:50:00,49.91,49.93,49.79,49.83,10963.0,48.6628,48.6823,48.5458,48.5848,10963.0
2024-09-20 13:00:00,49.83,49.85,49.64,49.66,30722.0,48.5848,48.6043,48.3995,48.419,30722.0
2024-09-20 13:10:00,49.66,49.69,49.61,49.67,12091.0,48.419,48.4483,48.3703,48.4288,12091.0
2024-09-20 13:20:00,49.66,49.66,49.48,49.51,13917.0,48.419,48.419,48.2435,48.2728,13917.0
2024-09-20 13:30:00,49.52,49.59,49.46,49.52,22140.0,48.2825,48.3508,48.224,48.2825,22140.0
2024-09-20 13:40:00,49.51,49.52,49.45,49.45,7934.0,48.2728,48.2825,48.2143,48.2143,7934.0
2024-09-20 13:50:00,49.46,49.49,49.35,49.41,12658.0,48.224,48.2533,48.1168,48.1753,12658.0
2024-09-20 14:00:00,49.39,49.43,49.31,49.36,10098.0,48.1558,48.1948,48.0778,48.1265,10098.0
2024-09-20 14:10:00,49.36,49.57,49.36,49.54,15632.0,48.1265,48.3313,48.1265,48.302,15632.0
2024-09-20 14:20:00,49.52,49.52,49.41,49.43,6426.0,48.2825,48.2825,48.1753,48.1948,6426.0
2024-09-20 14:30:00,49.41,49.41,49.33,49.39,21040.0,48.1753,48.1753,48.0973,48.1558,21040.0
2024-09-20 14:40:00,49.37,49.54,49.37,49.51,10600.0,48.1363,48.302,48.1363,48.2728,10600.0
2024-09-20 14:50:00,49.52,49.6,49.5,49.55,10172.0,48.2825,48.3605,48.263,48.3118,10172.0
2024-09-20 15:00:00,49.57,49.61,49.55,49.59,6004.0,48.3313,48.3703,48.3118,48.3508,6004.0
2024-09-20 15:10:00,49.62,49.69,49.58,49.69,18593.0,48.38,48.4483,48.341,48.4483,18593.0
2024-09-20 15:20:00,49.7,49.76,49.69,49.69,11447.0,48.458,48.5165,48.4483,48.4483,11447.0
2024-09-20 15:30:00,49.71,49.72,49.65,49.66,29404.0,48.4678,48.4775,48.4093,48.419,29404.0
2024-09-20 15:40:00,49.65,49.77,49.63,49.69,14164.0,48.4093,48.5263,48.3898,48.4483,14164.0
2024-09-20 15:50:00,49.7,49.83,49.64,49.69,186099.0,48.458,48.5848,48.3995,48.4483,186099.0
2024-09-23 09:30:00,49.76,50.03,49.66,50.03,92845.0,48.5165,48.7798,48.419,48.7798,92845.0
2024-09-23 09:40:00,50.05,50.2,49.76,50.08,50636.0,48.7993,48.9455,48.5165,48.8285,50636.0
2024-09-23 09:50:00,50.09,50.25,50.04,50.17,42538.0,48.8383,48.9943,48.7895,48.9163,42538.0
2024-09-23 10:00:00,50.18,50.37,50.14,50.29,41084.0,48.926,49.1113,48.887,49.0333,41084.0
2024-09-23 10:10:00,50.33,50.34,50.17,50.29,13104.0,49.0723,49.082,48.9163,49.0333,13104.0
2024-09-23 10:20:00,50.28,50.48,50.26,50.48,15470.0,49.0235,49.2185,49.004,49.2185,15470.0
2024-09-23 10:30:00,50.46,50.47,50.26,50.26,38661.0,49.199,49.2088,49.004,49.004,38661.0
2024-09-23 10:40:00,50.26,50.34,50.23,50.24,16096.0,49.004,49.082,48.9748,48.9845,16096.0
2024-09-23 10:50:00,50.22,50.29,50.2,50.21,9721.0,48.965,49.0333,48.9455,48.9553,9721.0
2024-09-23 11:00:00,50.2,50.21,49.94,49.98,13893.0,48.9455,48.9553,48.692,48.731,13893.0
2024-09-23 11:10:00,49.98,50.13,49.98,50.11,8300.0,48.731,48.8773,48.731,48.8578,8300.0
2024-09-23 11:20:00,50.12,50.18,50.08,50.17,13883.0,48.8675,48.926,48.8285,48.9163,13883.0
2024-09-23 11:30:00,50.17,50.18,50.08,50.17,8385.0,48.9163,48.926,48.8285,48.9163,8385.0
2024-09-23 11:40:00,50.16,50.17,50.1,50.16,5398.0,48.9065,48.9163,48.848,48.9065,5398.0
2024-09-23 11:50:00,50.12,50.2,49.98,50.0,15490.0,48.8675,48.9455,48.731,48.7505,15490.0
2024-09-23 12:00:00,49.99,50.0,49.86,49.9,9995.0,48.7408,48.7505,48.614,48.653,9995.0
2024-09-23 12:10:00,49.9,49.92,49.71,49.75,8236.0,48.653,48.6725,48.4678,48.5068,8236.0
2024-09-23 12:20:00,49.76,49.76,49.7,49.74,5783.0,48.5165,48.5165,48.458,48.497,5783.0
2024-09-23 12:30:00,49.73,49.73,49.62,49.63,5271.0,48.4873,48.4873,48.38,48.3898,5271.0
2024-09-23 12:40:00,49.65,49.76,49.63,49.76,7308.0,48.4093,48.5165,48.3898,48.5165,7308.0
2024-09-23 12:50:00,49.76,49.83,49.75,49.83,6840.0,48.5165,48.5848,48.5068,48.5848,6840.0
2024-09-23 13:00:00,49.82,49.82,49.71,49.71,3900.0,48.575,48.575,48.4678,48.4678,3900.0
2024-09-23 13:10:00,49.74,49.8,49.73,49.78,3500.0,48.497,48.5555,48.4873,48.536,3500.0
2024-09-23 13:20:00,49.79,49.84,49.79,49.83,2800.0,48.5458,48.5945,48.5458,48.5848,2800.0
2024-09-23 13:30:00,49.84,49.84,49.78,49.79,2102.0,48.5945,48.5945,48.536,48.5458,2102.0
2024-09-23 13:40:00,49.8,49.83,49.74,49.75,2742.0,48.5555,48.5848,48.497,48.5068,2742.0
2024-09-23 13:50:00,49.78,49.78,49.75,49.76,1300.0,48.536,48.536,48.5068,48.5165,1300.0
2024-09-23 14:00:00,49.74,49.74,49.56,49.67,17796.0,48.497,48.497,48.3215,48.4288,17796.0
2024-09-23 14:10:00,49.67,49.68,49.62,49.64,1959.0,48.4288,48.4385,48.38,48.3995,1959.0
2024-09-23 14:20:00,49.66,49.73,49.65,49.69,1716.0,48.419,48.4873,48.4093,48.4483,1716.0
2024-09-23 14:30:00,49.69,49.73,49.67,49.67,7411.0,48.4483,48.4873,48.4288,48.4288,7411.0
2024-09-23 14:40:00,49.67,49.72,49.67,49.68,2946.0,48.4288,48.4775,48.4288,48.4385,2946.0
2024-09-23 14:50:00,49.6,49.64,49.6,49.63,2617.0,48.3605,48.3995,48.3605,48.3898,2617.0
2024-09-23 15:00:00,49.61,49.66,49.53,49.53,10530.0,48.3703,48.419,48.2923,48.2923,10530.0
2024-09-23 15:10:00,49.53,49.54,49.51,49.51,6223.0,48.2923,48.302,48.2728,48.2728,6223.0
2024-09-23 15:20:00,49.5,49.52,49.47,49.49,16682.0,48.263,48.2825,48.2338,48.2533,16682.0
2024-09-23 15:30:00,49.47,49.5,49.34,49.35,22391.0,48.2338,48.263,48.107,48.1168,22391.0
2024-09-23 15:40:00,49.35,49.41,49.34,49.39,21653.0,48.1168,48.1753,48.107,48.1558,21653.0
2024-09-23 15:50:00,49.38,49.41,49.18,49.23,103082.0,48.146,48.1753,47.951,47.9998,103082.0
2024-09-24 09:30:00,49.9,49.9,49.44,49.75,92410.0,48.653,48.653,48.2045,48.5068,92410.0
2024-09-24 09:40:00,49.75,49.84,49.69,49.76,32442.0,48.5068,48.5945,48.4483,48.5165,32442.0
2024-09-24 09:50:00,49.75,50.04,49.74,49.9,29749.0,48.5068,48.7895,48.497,48.653,29749.0
2024-09-24 10:00:00,49.97,50.08,49.78,50.08,14866.0,48.7213,48.8285,48.536,48.8285,14866.0
2024-09-24 10:10:00,50.09,50.13,49.94,49.97,23007.0,48.8383,48.8773,48.692,48.7213,23007.0
2024-09-24 10:20:00,49.98,50.06,49.85,50.04,17307.0,48.731,48.809,48.6043,48.7895,17307.0
2024-09-24 10:30:00,50.0,50.01,49.73,49.82,22836.0,48.7505,48.7603,48.4873,48.575,22836.0
2024-09-24 10:40:00,49.83,50.2,49.82,50.19,39228.0,48.5848,48.9455,48.575,48.9358,39228.0
2024-09-24 10:50:00,50.19,50.49,50.19,50.43,49007.0,48.9358,49.2283,48.9358,49.1698,49007.0
2024-09-24 11:00:00,50.42,50.51,50.36,50.5,24153.0,49.16,49.2478,49.1015,49.238,24153.0
2024-09-24 11:10:00,50.51,50.59,50.48,50.53,43336.0,49.2478,49.3258,49.2185,49.2673,43336.0
2024-09-24 11:20:00,50.52,50.62,50.45,50.57,25559.0,49.2575,49.355,49.1893,49.3063,25559.0
2024-09-24 11:30:00,50.56,50.57,50.34,50.4,13419.0,49.2965,49.3063,49.082,49.1405,13419.0
2024-09-24 11:40:00,50.4,50.47,50.27,50.33,20304.0,49.1405,49.2088,49.0138,49.0723,20304.0
2024-09-24 11:50:00,50.32,50.43,50.27,50.41,23450.0,49.0625,49.1698,49.0138,49.1503,23450.0
2024-09-24 12:00:00,50.41,50.68,50.41,50.68,16649.0,49.1503,49.4135,49.1503,49.4135,16649.0
2024-09-24 12:10:00,50.67,50.79,50.65,50.67,24211.0,49.4038,49.5208,49.3843,49.4038,24211.0
2024-09-24 12:20:00,50.65,50.74,50.59,50.68,30826.0,49.3843,49.472,49.3258,49.4135,30826.0
2024-09-24 12:30:00,50.67,50.77,50.65,50.77,10879.0,49.4038,49.5013,49.3843,49.5013,10879.0
2024-09-24 12:40:00,50.79,50.94,50.79,50.88,26310.0,49.5208,49.667,49.5208,49.6085,26310.0
2024-09-24 12:50:00,50.89,50.98,50.8,50.8,13593.0,49.6183,49.706,49.5305,49.5305,13593.0
2024-09-24 13:00:00,50.79,50.84,50.65,50.69,40283.0,49.5208,49.5695,49.3843,49.4233,40283.0
2024-09-24 13:10:00,50.7,50.82,50.7,50.81,29698.0,49.433,49.55,49.433,49.5403,29698.0
2024-09-24 13:20:00,50.82,50.88,50.79,50.82,16213.0,49.55,49.6085,49.5208,49.55,16213.0
2024-09-24 13:30:00,50.79,50.84,50.76,50.79,11677.0,49.5208,49.5695,49.4915,49.5208,11677.0
2024-09-24 13:40:00,50.73,50.88,50.73,50.86,10580.0,49.4623,49.6085,49.4623,49.589,10580.0
2024-09-24 13:50:00,50.87,50.98,50.86,50.93,15918.0,49.5988,49.706,49.589,49.6573,15918.0
2024-09-24 14:00:00,50.93,51.03,50.93,50.98,31319.0,49.6573,49.7548,49.6573,49.706,31319.0
2024-09-24 14:10:00,50.96,51.02,50.94,51.01,14247.0,49.6865,49.745,49.667,49.7353,14247.0
2024-09-24 14:20:00,51.02,51.16,51.02,51.14,26581.0,49.745,49.8815,49.745,49.862,26581.0
2024-09-24 14:30:00,51.13,51.13,51.05,51.11,21469.0,49.8523,49.8523,49.7743,49.8328,21469.0
2024-09-24 14:40:00,51.11,51.11,50.99,51.01,17459.0,49.8328,49.8328,49.7158,49.7353,17459.0
2024-09-24 14:50:00,51.02,51.04,50.97,51.03,15849.0,49.745,49.7645,49.6963,49.7548,15849.0
2024-09-24 15:00:00,51.03,51.06,50.99,51.06,17422.0,49.7548,49.784,49.7158,49.784,17422.0
2024-09-24 15:10:00,51.06,51.08,51.01,51.08,22763.0,49.784,49.8035,49.7353,49.8035,22763.0
2024-09-24 15:20:00,51.07,51.15,51.04,51.08,45457.0,49.7938,49.8718,49.7645,49.8035,45457.0
2024-09-24 15:30:00,51.08,51.1,50.97,51.1,24246.0,49.8035,49.823,49.6963,49.823,24246.0
2024-09-24 15:40:00,51.11,51.23,51.11,51.2,37288.0,49.8328,49.9498,49.8328,49.9205,37288.0
2024-09-24 15:50:00,51.21,51.21,51.05,51.11,145605.0,49.9303,49.9303,49.7743,49.8328,145605.0
2024-09-25 09:30:00,50.9,51.04,50.73,50.93,121446.0,49.628,49.7645,49.4623,49.6573,121446.0
2024-09-25 09:40:00,50.93,51.06,50.7,50.97,50726.0,49.6573,49.784,49.433,49.6963,50726.0
2024-09-25 09:50:00,50.97,51.15,50.94,51.13,15647.0,49.6963,49.8718,49.667,49.8523,15647.0
2024-09-25 10:00:00,51.13,51.28,50.95,51.19,55475.0,49.8523,49.9985,49.6768,49.9108,55475.0
2024-09-25 10:10:00,51.19,51.21,51.01,51.06,21915.0,49.9108,49.9303,49.7353,49.784,21915.0
2024-09-25 10:20:00,51.05,51.18,51.01,51.16,30698.0,49.7743,49.901,49.7353,49.8815,30698.0
2024-09-25 10:30:00,51.16,51.27,51.11,51.16,23916.0,49.8815,49.9888,49.8328,49.8815,23916.0
2024-09-25 10:40:00,51.16,51.27,50.91,50.97,40621.0,49.8815,49.9888,49.6378,49.6963,40621.0
2024-09-25 10:50:00,50.98,50.98,50.79,50.88,43754.0,49.706,49.706,49.5208,49.6085,43754.0
2024-09-25 11:00:00,50.9,50.9,50.73,50.78,25949.0,49.628,49.628,49.4623,49.511,25949.0
2024-09-25 11:10:00,50.79,50.83,50.72,50.76,14073.0,49.5208,49.5598,49.4525,49.4915,14073.0
2024-09-25 11:20:00,50.75,50.83,50.69,50.73,7295.0,49.4818,49.5598,49.4233,49.4623,7295.0
2024-09-25 11:30:00,50.72,50.88,50.67,50.84,21446.0,49.4525,49.6085,49.4038,49.5695,21446.0
2024-09-25 11:40:00,50.85,50.87,50.76,50.85,9458.0,49.5793,49.5988,49.4915,49.5793,9458.0
2024-09-25 11:50:00,50.84,50.88,50.76,50.78,15864.0,49.5695,49.6085,49.4915,49.511,15864.0
2024-09-25 12:00:00,50.76,50.82,50.69,50.7,18335.0,49.4915,49.55,49.4233,49.433,18335.0
2024-09-25 12:10:00,50.71,50.73,50.62,50.63,14490.0,49.4428,49.4623,49.355,49.3648,14490.0
2024-09-25 12:20:00,50.63,50.67,50.58,50.66,17238.0,49.3648,49.4038,49.316,49.394,17238.0
2024-09-25 12:30:00,50.66,50.67,50.59,50.63,10717.0,49.394,49.4038,49.3258,49.3648,10717.0
2024-09-25 12:40:00,50.64,50.64,50.49,50.53,23772.0,49.3745,49.3745,49.2283,49.2673,23772.0
2024-09-25 12:50:00,50.54,50.64,50.54,50.57,15559.0,49.277,49.3745,49.277,49.3063,15559.0
2024-09-25 13:00:00,50.57,50.67,50.51,50.52,16832.0,49.3063,49.4038,49.2478,49.2575,16832.0
2024-09-25 13:10:00,50.53,50.66,50.52,50.63,14664.0,49.2673,49.394,49.2575,49.3648,14664.0
2024-09-25 13:20:00,50.62,50.66,50.6,50.65,15139.0,49.355,49.394,49.3355,49.3843,15139.0
2024-09-25 13:30:00,50.65,50.72,50.64,50.72,17907.0,49.3843,49.4525,49.3745,49.4525,17907.0
2024-09-25 13:40:00,50.72,50.75,50.66,50.73,19565.0,49.4525,49.4818,49.394,49.4623,19565.0
2024-09-25 13:50:00,50.73,50.76,50.68,50.68,11220.0,49.4623,49.4915,49.4135,49.4135,11220.0
2024-09-25 14:00:00,50.66,50.67,50.6,50.62,10606.0,49.394,49.4038,49.3355,49.355,10606.0
2024-09-25 14:10:00,50.61,50.67,50.61,50.65,5416.0,49.3453,49.4038,49.3453,49.3843,5416.0
2024-09-25 14:20:00,50.64,50.69,50.64,50.69,5418.0,49.3745,49.4233,49.3745,49.4233,5418.0
2024-09-25 14:30:00,50.72,50.72,50.67,50.67,15950.0,49.4525,49.4525,49.4038,49.4038,15950.0
2024-09-25 14:40:00,50.66,50.68,50.63,50.63,9237.0,49.394,49.4135,49.3648,49.3648,9237.0
2024-09-25 14:50:00,50.59,50.66,50.58,50.64,4265.0,49.3258,49.394,49.316,49.3745,4265.0
2024-09-25 15:00:00,50.63,50.71,50.63,50.69,12011.0,49.3648,49.4428,49.3648,49.4233,12011.0
2024-09-25 15:10:00,50.7,50.71,50.66,50.66,4700.0,49.433,49.4428,49.394,49.394,4700.0
2024-09-25 15:20:00,50.65,50.69,50.65,50.68,7688.0,49.3843,49.4233,49.3843,49.4135,7688.0
2024-09-25 15:30:00,50.68,50.7,50.59,50.6,26522.0,49.4135,49.433,49.3258,49.3355,26522.0
2024-09-25 15:40:00,50.6,50.62,50.52,50.58,20112.0,49.3355,49.355,49.2575,49.316,20112.0
2024-09-25 15:50:00,50.58,50.58,50.43,50.52,125428.0,49.316,49.316,49.1698,49.2575,125428.0
2024-09-26 09:30:00,51.31,51.34,50.88,50.89,156503.0,50.0278,50.057,49.6085,49.6183,156503.0
2024-09-26 09:40:00,50.86,51.13,50.82,50.87,54865.0,49.589,49.8523,49.55,49.5988,54865.0
2024-09-26 09:50:00,50.86,51.03,50.72,51.03,40508.0,49.589,49.7548,49.4525,49.7548,40508.0
2024-09-26 10:00:00,51.01,51.24,51.0,51.18,25465.0,49.7353,49.9595,49.7255,49.901,25465.0
2024-09-26 10:10:00,51.16,51.3,51.15,51.26,22115.0,49.8815,50.018,49.8718,49.979,22115.0
2024-09-26 10:20:00,51.23,51.27,51.04,51.12,15274.0,49.9498,49.9888,49.7645,49.8425,15274.0
2024-09-26 10:30:00,51.14,51.46,51.07,51.45,25224.0,49.862,50.174,49.7938,50.1643,25224.0
2024-09-26 10:40:00,51.43,51.45,51.26,51.39,13888.0,50.1448,50.1643,49.979,50.1058,13888.0
2024-09-26 10:50:00,51.4,51.41,51.23,51.27,22534.0,50.1155,50.1253,49.9498,49.9888,22534.0
2024-09-26 11:00:00,51.28,51.32,51.08,51.32,16167.0,49.9985,50.0375,49.8035,50.0375,16167.0
2024-09-26 11:10:00,51.34,51.52,51.32,51.5,35110.0,50.057,50.2325,50.0375,50.213,35110.0
2024-09-26 11:20:00,51.49,51.55,51.48,51.54,15065.0,50.2033,50.2618,50.1935,50.252,15065.0
2024-09-26 11:30:00,51.54,51.67,51.53,51.67,13724.0,50.252,50.3788,50.2423,50.3788,13724.0
2024-09-26 11:40:00,51.67,51.74,51.62,51.65,8450.0,50.3788,50.447,50.33,50.3593,8450.0
2024-09-26 11:50:00,51.67,51.73,51.64,51.68,13235.0,50.3788,50.4373,50.3495,50.3885,13235.0
2024-09-26 12:00:00,51.68,51.68,51.36,51.38,26295.0,50.3885,50.3885,50.0765,50.096,26295.0
2024-09-26 12:10:00,51.41,51.47,51.32,51.46,15684.0,50.1253,50.1838,50.0375,50.174,15684.0
2024-09-26 12:20:00,51.44,51.46,51.32,51.43,8745.0,50.1545,50.174,50.0375,50.1448,8745.0
2024-09-26 12:30:00,51.42,51.47,51.4,51.47,5677.0,50.135,50.1838,50.1155,50.1838,5677.0
2024-09-26 12:40:00,51.49,51.6,51.47,51.58,8622.0,50.2033,50.3105,50.1838,50.291,8622.0
2024-09-26 12:50:00,51.57,51.61,51.47,51.5,10005.0,50.2813,50.3203,50.1838,50.213,10005.0
2024-09-26 13:00:00,51.49,51.6,51.48,51.49,10413.0,50.2033,50.3105,50.1935,50.2033,10413.0
2024-09-26 13:10:00,51.52,51.57,51.42,51.43,10200.0,50.2325,50.2813,50.135,50.1448,10200.0
2024-09-26 13:20:00,51.46,51.49,51.39,51.48,27318.0,50.174,50.2033,50.1058,50.1935,27318.0
2024-09-26 13:30:00,51.49,51.49,51.4,51.43,10909.0,50.2033,50.2033,50.1155,50.1448,10909.0
2024-09-26 13:40:00,51.44,51.5,51.41,51.47,9250.0,50.1545,50.213,50.1253,50.1838,9250.0
2024-09-26 13:50:00,51.49,51.49,51.39,51.4,13779.0,50.2033,50.2033,50.1058,50.1155,13779.0
2024-09-26 14:00:00,51.4,51.41,51.36,51.38,22833.0,50.1155,50.1253,50.0765,50.096,22833.0
2024-09-26 14:10:00,51.38,51.52,51.37,51.49,19059.0,50.096,50.2325,50.0863,50.2033,19059.0
2024-09-26 14:20:00,51.5,51.54,51.48,51.49,12296.0,50.213,50.252,50.1935,50.2033,12296.0
2024-09-26 14:30:00,51.45,51.51,51.41,51.5,13641.0,50.1643,50.2228,50.1253,50.213,13641.0
2024-09-26 14:40:00,51.49,51.52,51.46,51.46,34958.0,50.2033,50.2325,50.174,50.174,34958.0
2024-09-26 14:50:00,51.46,51.47,51.37,51.37,15589.0,50.174,50.1838,50.0863,50.0863,15589.0
2024-09-26 15:00:00,51.37,51.46,51.37,51.44,18820.0,50.0863,50.174,50.0863,50.1545,18820.0
2024-09-26 15:10:00,51.44,51.46,51.37,51.37,10644.0,50.1545,50.174,50.0863,50.0863,10644.0
2024-09-26 15:20:00,51.4,51.4,51.18,51.21,37393.0,50.1155,50.1155,49.901,49.9303,37393.0
2024-09-26 15:30:00,51.22,51.22,51.13,51.21,40626.0,49.94,49.94,49.8523,49.9303,40626.0
2024-09-26 15:40:00,51.24,51.25,51.2,51.22,23740.0,49.9595,49.9693,49.9205,49.94,23740.0
2024-09-26 15:50:00,51.23,51.28,51.16,51.2,112944.0,49.9498,49.9985,49.8815,49.9205,112944.0
2024-09-27 09:30:00,51.15,51.34,50.95,51.09,76874.0,49.8718,50.057,49.6768,49.8133,76874.0
2024-09-27 09:40:00,51.15,51.22,50.85,50.91,22423.0,49.8718,49.94,49.5793,49.6378,22423.0
2024-09-27 09:50:00,50.91,50.98,50.8,50.87,25306.0,49.6378,49.706,49.5305,49.5988,25306.0
2024-09-27 10:00:00,50.9,51.01,50.76,50.95,44404.0,49.628,49.7353,49.4915,49.6768,44404.0
2024-09-27 10:10:00,50.95,50.95,50.66,50.66,39085.0,49.6768,49.6768,49.394,49.394,39085.0
2024-09-27 10:20:00,50.66,50.71,50.52,50.62,38064.0,49.394,49.4428,49.2575,49.355,38064.0
2024-09-27 10:30:00,50.64,50.69,50.51,50.52,10855.0,49.3745,49.4233,49.2478,49.2575,10855.0
2024-09-27 10:40:00,50.53,50.59,50.34,50.36,31512.0,49.2673,49.3258,49.082,49.1015,31512.0
2024-09-27 10:50:00,50.34,50.45,50.22,50.22,21638.0,49.082,49.1893,48.965,48.965,21638.0
2024-09-27 11:00:00,50.2,50.23,49.88,49.92,73673.0,48.9455,48.9748,48.6335,48.6725,73673.0
2024-09-27 11:10:00,49.94,50.04,49.93,50.0,31604.0,48.692,48.7895,48.6823,48.7505,31604.0
2024-09-27 11:20:00,49.98,50.17,49.98,50.14,23587.0,48.731,48.9163,48.731,48.887,23587.0
2024-09-27 11:30:00,50.15,50.15,49.98,49.98,15082.0,48.8968,48.8968,48.731,48.731,15082.0
2024-09-27 11:40:00,49.98,50.08,49.93,50.08,18209.0,48.731,48.8285,48.6823,48.8285,18209.0
2024-09-27 11:50:00,50.07,50.08,49.97,50.01,14967.0,48.8188,48.8285,48.7213,48.7603,14967.0
2024-09-27 12:00:00,50.01,50.01,49.82,49.91,15342.0,48.7603,48.7603,48.575,48.6628,15342.0
2024-09-27 12:10:00,49.91,50.01,49.89,50.0,11283.0,48.6628,48.7603,48.6433,48.7505,11283.0
2024-09-27 12:20:00,50.0,50.01,49.9,49.9,9042.0,48.7505,48.7603,48.653,48.653,9042.0
2024-09-27 12:30:00,49.88,50.03,49.87,49.97,6012.0,48.6335,48.7798,48.6238,48.7213,6012.0
2024-09-27 12:40:00,49.96,49.97,49.9,49.9,16893.0,48.7115,48.7213,48.653,48.653,16893.0
2024-09-27 12:50:00,49.91,49.92,49.86,49.89,7146.0,48.6628,48.6725,48.614,48.6433,7146.0
2024-09-27 13:00:00,49.89,49.89,49.74,49.75,13747.0,48.6433,48.6433,48.497,48.5068,13747.0
2024-09-27 13:10:00,49.74,49.76,49.69,49.74,10169.0,48.497,48.5165,48.4483,48.497,10169.0
2024-09-27 13:20:00,49.74,49.74,49.62,49.65,11080.0,48.497,48.497,48.38,48.4093,11080.0
2024-09-27 13:30:00,49.65,49.67,49.52,49.52,16373.0,48.4093,48.4288,48.2825,48.2825,16373.0
2024-09-27 13:40:00,49.5,49.6,49.47,49.59,16072.0,48.263,48.3605,48.2338,48.3508,16072.0
2024-09-27 13:50:00,49.59,49.67,49.56,49.58,42190.0,48.3508,48.4288,48.3215,48.341,42190.0
2024-09-27 14:00:00,49.58,49.61,49.54,49.59,9532.0,48.341,48.3703,48.302,48.3508,9532.0
2024-09-27 14:10:00,49.62,49.7,49.59,49.6,7994.0,48.38,48.458,48.3508,48.3605,7994.0
2024-09-27 14:20:00,49.6,49.61,49.52,49.53,10261.0,48.3605,48.3703,48.2825,48.2923,10261.0
2024-09-27 14:30:00,49.52,49.65,49.42,49.65,10588.0,48.2825,48.4093,48.185,48.4093,10588.0
2024-09-27 14:40:00,49.62,49.68,49.61,49.68,9262.0,48.38,48.4385,48.3703,48.4385,9262.0
2024-09-27 14:50:00,49.7,49.76,49.66,49.66,18433.0,48.458,48.5165,48.419,48.419,18433.0
2024-09-27 15:00:00,49.65,49.65,49.58,49.59,13280.0,48.4093,48.4093,48.341,48.3508,13280.0
2024-09-27 15:10:00,49.59,49.65,49.56,49.65,10337.0,48.3508,48.4093,48.3215,48.4093,10337.0
2024-09-27 15:20:00,49.65,49.66,49.63,49.66,8175.0,48.4093,48.419,48.3898,48.419,8175.0
2024-09-27 15:30:00,49.66,49.68,49.62,49.63,12715.0,48.419,48.4385,48.38,48.3898,12715.0
2024-09-27 15:40:00,49.63,49.76,49.63,49.7,50393.0,48.3898,48.5165,48.3898,48.458,50393.0
2024-09-27 15:50:00,49.7,49.7,49.5,49.62,164288.0,48.458,48.458,48.263,48.38,164288.0
2024-09-30 09:30:00,49.35,49.47,48.99,49.0,100688.0,48.1168,48.2338,47.7658,47.7755,100688.0
2024-09-30 09:40:00,49.01,49.06,48.76,49.01,31558.0,47.7853,47.834,47.5415,47.7853,31558.0
2024-09-30 09:50:00,49.03,49.06,48.8,48.89,28725.0,47.8048,47.834,47.5805,47.6683,28725.0
2024-09-30 10:00:00,48.86,48.86,48.59,48.66,27317.0,47.639,47.639,47.3758,47.444,27317.0
2024-09-30 10:10:00,48.65,48.67,48.54,48.6,20964.0,47.4343,47.4538,47.327,47.3855,20964.0
2024-09-30 10:20:00,48.61,48.76,48.56,48.63,17783.0,47.3953,47.5415,47.3465,47.4148,17783.0
2024-09-30 10:30:00,48.64,48.68,48.54,48.66,17329.0,47.4245,47.4635,47.327,47.444,17329.0
2024-09-30 10:40:00,48.66,48.81,48.59,48.78,15424.0,47.444,47.5903,47.3758,47.561,15424.0
2024-09-30 10:50:00,48.77,48.79,48.6,48.62,26542.0,47.5513,47.5708,47.3855,47.405,26542.0
2024-09-30 11:00:00,48.63,48.72,48.55,48.55,20943.0,47.4148,47.5025,47.3368,47.3368,20943.0
2024-09-30 11:10:00,48.55,48.68,48.55,48.6,24515.0,47.3368,47.4635,47.3368,47.3855,24515.0
2024-09-30 11:20:00,48.6,48.72,48.57,48.58,16890.0,47.3855,47.5025,47.3563,47.366,16890.0
2024-09-30 11:30:00,48.56,48.57,48.45,48.46,29756.0,47.3465,47.3563,47.2392,47.249,29756.0
2024-09-30 11:40:00,48.45,48.51,48.4,48.5,31820.0,47.2392,47.2978,47.1905,47.288,31820.0
2024-09-30 11:50:00,48.5,48.54,48.48,48.53,10366.0,47.288,47.327,47.2685,47.3173,10366.0
2024-09-30 12:00:00,48.54,48.62,48.53,48.59,13077.0,47.327,47.405,47.3173,47.3758,13077.0
2024-09-30 12:10:00,48.6,48.66,48.55,48.6,12239.0,47.3855,47.444,47.3368,47.3855,12239.0
2024-09-30 12:20:00,48.6,48.7,48.57,48.69,10771.0,47.3855,47.483,47.3563,47.4733,10771.0
2024-09-30 12:30:00,48.67,48.7,48.63,48.67,12123.0,47.4538,47.483,47.4148,47.4538,12123.0
2024-09-30 12:40:00,48.67,48.72,48.62,48.72,13609.0,47.4538,47.5025,47.405,47.5025,13609.0
2024-09-30 12:50:00,48.72,48.79,48.7,48.79,10042.0,47.5025,47.5708,47.483,47.5708,10042.0
2024-09-30 13:00:00,48.78,48.82,48.75,48.78,12478.0,47.561,47.6,47.5318,47.561,12478.0
2024-09-30 13:10:00,48.77,48.79,48.7,48.72,15414.0,47.5513,47.5708,47.483,47.5025,15414.0
2024-09-30 13:20:00,48.71,48.73,48.64,48.66,8071.0,47.4928,47.5123,47.4245,47.444,8071.0
2024-09-30 13:30:00,48.66,48.69,48.65,48.67,10400.0,47.444,47.4733,47.4343,47.4538,10400.0
2024-09-30 13:40:00,48.67,48.72,48.65,48.7,6124.0,47.4538,47.5025,47.4343,47.483,6124.0
2024-09-30 13:50:00,48.71,48.77,48.67,48.72,13123.0,47.4928,47.5513,47.4538,47.5025,13123.0
2024-09-30 14:00:00,48.71,48.72,48.48,48.62,11108.0,47.4928,47.5025,47.2685,47.405,11108.0
2024-09-30 14:10:00,48.6,48.6,48.3,48.3,33337.0,47.3855,47.3855,47.093,47.093,33337.0
2024-09-30 14:20:00,48.26,48.47,48.25,48.47,24455.0,47.054,47.2587,47.0442,47.2587,24455.0
2024-09-30 14:30:00,48.47,48.66,48.46,48.66,16878.0,47.2587,47.444,47.249,47.444,16878.0
2024-09-30 14:40:00,48.67,48.72,48.66,48.71,17602.0,47.4538,47.5025,47.444,47.4928,17602.0
2024-09-30 14:50:00,48.72,48.78,48.69,48.7,10604.0,47.5025,47.561,47.4733,47.483,10604.0
2024-09-30 15:00:00,48.69,48.69,48.59,48.6,15456.0,47.4733,47.4733,47.3758,47.3855,15456.0
2024-09-30 15:10:00,48.59,48.67,48.56,48.67,27609.0,47.3758,47.4538,47.3465,47.4538,27609.0
2024-09-30 15:20:00,48.66,48.69,48.62,48.63,9066.0,47.444,47.4733,47.405,47.4148,9066.0
2024-09-30 15:30:00,48.61,48.67,48.55,48.67,15329.0,47.3953,47.4538,47.3368,47.4538,15329.0
2024-09-30 15:40:00,48.67,48.75,48.63,48.7,20146.0,47.4538,47.5318,47.4148,47.483,20146.0
2024-09-30 15:50:00,48.71,48.88,48.71,48.86,88508.0,47.4928,47.6585,47.4928,47.639,88508.0
2024-10-01 09:30:00,49.53,49.75,49.44,49.6,77221.0,48.2923,48.5068,48.2045,48.3605,77221.0
2024-10-01 09:40:00,49.6,49.78,49.45,49.76,50766.0,48.3605,48.536,48.2143,48.5165,50766.0
2024-10-01 09:50:00,49.73,50.13,49.68,49.85,54835.0,48.4873,48.8773,48.4385,48.6043,54835.0
2024-10-01 10:00:00,49.83,50.03,49.54,49.6,62360.0,48.5848,48.7798,48.302,48.3605,62360.0
2024-10-01 10:10:00,49.57,49.64,49.24,49.32,33490.0,48.3313,48.3995,48.0095,48.0875,33490.0
2024-10-01 10:20:00,49.33,49.61,49.33,49.51,23192.0,48.0973,48.3703,48.0973,48.2728,23192.0
2024-10-01 10:30:00,49.54,49.54,49.37,49.43,16491.0,48.302,48.302,48.1363,48.1948,16491.0
2024-10-01 10:40:00,49.44,49.62,49.35,49.35,13703.0,48.2045,48.38,48.1168,48.1168,13703.0
2024-10-01 10:50:00,49.34,49.35,49.16,49.27,14494.0,48.107,48.1168,47.9315,48.0388,14494.0
2024-10-01 11:00:00,49.29,49.29,49.01,49.01,18445.0,48.0583,48.0583,47.7853,47.7853,18445.0
2024-10-01 11:10:00,49.02,49.37,49.02,49.37,16300.0,47.795,48.1363,47.795,48.1363,16300.0
2024-10-01 11:20:00,49.38,49.48,49.33,49.47,11298.0,48.146,48.2435,48.0973,48.2338,11298.0
2024-10-01 11:30:00,49.46,49.54,49.41,49.54,12286.0,48.224,48.302,48.1753,48.302,12286.0
2024-10-01 11:40:00,49.54,49.54,49.37,49.4,10800.0,48.302,48.302,48.1363,48.1655,10800.0
2024-10-01 11:50:00,49.41,49.42,49.35,49.39,4500.0,48.1753,48.185,48.1168,48.1558,4500.0
2024-10-01 12:00:00,49.38,49.39,49.3,49.38,13739.0,48.146,48.1558,48.068,48.146,13739.0
2024-10-01 12:10:00,49.42,49.42,49.32,49.34,5087.0,48.185,48.185,48.0875,48.107,5087.0
2024-10-01 12:20:00,49.33,49.38,49.24,49.32,6804.0,48.0973,48.146,48.0095,48.0875,6804.0
2024-10-01 12:30:00,49.32,49.48,49.28,49.46,22332.0,48.0875,48.2435,48.0485,48.224,22332.0
2024-10-01 12:40:00,49.46,49.48,49.35,49.46,16066.0,48.224,48.2435,48.1168,48.224,16066.0
2024-10-01 12:50:00,49.47,49.56,49.42,49.42,12189.0,48.2338,48.3215,48.185,48.185,12189.0
2024-10-01 13:00:00,49.4,49.43,49.28,49.36,14540.0,48.1655,48.1948,48.0485,48.1265,14540.0
2024-10-01 13:10:00,49.4,49.46,49.32,49.34,7699.0,48.1655,48.224,48.0875,48.107,7699.0
2024-10-01 13:20:00,49.34,49.37,49.27,49.32,28058.0,48.107,48.1363,48.0388,48.0875,28058.0
2024-10-01 13:30:00,49.32,49.38,49.18,49.22,20078.0,48.0875,48.146,47.951,47.99,20078.0
2024-10-01 13:40:00,49.2,49.41,49.2,49.33,13112.0,47.9705,48.1753,47.9705,48.0973,13112.0
2024-10-01 13:50:00,49.33,49.41,49.33,49.4,13040.0,48.0973,48.1753,48.0973,48.1655,13040.0
2024-10-01 14:00:00,49.42,49.47,49.38,49.38,6067.0,48.185,48.2338,48.146,48.146,6067.0
2024-10-01 14:10:00,49.39,49.48,49.37,49.47,16426.0,48.1558,48.2435,48.1363,48.2338,16426.0
2024-10-01 14:20:00,49.47,49.54,49.47,49.54,5500.0,48.2338,48.302,48.2338,48.302,5500.0
2024-10-01 14:30:00,49.57,49.66,49.56,49.57,8497.0,48.3313,48.419,48.3215,48.3313,8497.0
2024-10-01 14:40:00,49.58,49.6,49.53,49.55,3826.0,48.341,48.3605,48.2923,48.3118,3826.0
2024-10-01 14:50:00,49.54,49.59,49.5,49.59,3284.0,48.302,48.3508,48.263,48.3508,3284.0
2024-10-01 15:00:00,49.57,49.66,49.57,49.65,8755.0,48.3313,48.419,48.3313,48.4093,8755.0
2024-10-01 15:10:00,49.66,49.8,49.65,49.79,34232.0,48.419,48.5555,48.4093,48.5458,34232.0
2024-10-01 15:20:00,49.79,49.91,49.78,49.91,32367.0,48.5458,48.6628,48.536,48.6628,32367.0
2024-10-01 15:30:00,49.87,49.87,49.62,49.66,17018.0,48.6238,48.6238,48.38,48.419,17018.0
2024-10-01 15:40:00,49.67,49.69,49.57,49.62,12301.0,48.4288,48.4483,48.3313,48.38,12301.0
2024-10-01 15:50:00,49.63,49.77,49.63,49.74,86364.0,48.3898,48.5263,48.3898,48.497,86364.0
2024-10-02 09:30:00,49.71,49.75,49.39,49.52,65674.0,48.4678,48.5068,48.1558,48.2825,65674.0
2024-10-02 09:40:00,49.54,49.69,49.29,49.68,26996.0,48.302,48.4483,48.0583,48.4385,26996.0
2024-10-02 09:50:00,49.69,49.88,49.69,49.76,26230.0,48.4483,48.6335,48.4483,48.5165,26230.0
2024-10-02 10:00:00,49.82,50.06,49.71,49.98,37808.0,48.575,48.809,48.4678,48.731,37808.0
2024-10-02 10:10:00,49.95,50.0,49.75,49.86,17719.0,48.7018,48.7505,48.5068,48.614,17719.0
2024-10-02 10:20:00,49.87,49.89,49.6,49.64,20215.0,48.6238,48.6433,48.3605,48.3995,20215.0
2024-10-02 10:30:00,49.63,49.71,49.47,49.48,11778.0,48.3898,48.4678,48.2338,48.2435,11778.0
2024-10-02 10:40:00,49.44,49.58,49.36,49.44,18663.0,48.2045,48.341,48.1265,48.2045,18663.0
2024-10-02 10:50:00,49.44,49.46,49.22,49.23,19165.0,48.2045,48.224,47.99,47.9998,19165.0
2024-10-02 11:00:00,49.23,49.23,49.02,49.07,19188.0,47.9998,47.9998,47.795,47.8438,19188.0
2024-10-02 11:10:00,49.06,49.16,49.0,49.09,23956.0,47.834,47.9315,47.7755,47.8633,23956.0
2024-10-02 11:20:00,49.08,49.23,49.06,49.22,10898.0,47.8535,47.9998,47.834,47.99,10898.0
2024-10-02 11:30:00,49.2,49.51,49.2,49.45,9712.0,47.9705,48.2728,47.9705,48.2143,9712.0
2024-10-02 11:40:00,49.43,49.52,49.42,49.51,9319.0,48.1948,48.2825,48.185,48.2728,9319.0
2024-10-02 11:50:00,49.52,49.53,49.4,49.43,6970.0,48.2825,48.2923,48.1655,48.1948,6970.0
2024-10-02 12:00:00,49.43,49.56,49.43,49.51,7757.0,48.1948,48.3215,48.1948,48.2728,7757.0
2024-10-02 12:10:00,49.51,49.51,49.45,49.49,3617.0,48.2728,48.2728,48.2143,48.2533,3617.0
2024-10-02 12:20:00,49.48,49.54,49.44,49.46,3831.0,48.2435,48.302,48.2045,48.224,3831.0
2024-10-02 12:30:00,49.44,49.44,49.37,49.41,5201.0,48.2045,48.2045,48.1363,48.1753,5201.0
2024-10-02 12:40:00,49.4,49.44,49.39,49.41,4324.0,48.1655,48.2045,48.1558,48.1753,4324.0
2024-10-02 12:50:00,49.41,49.43,49.28,49.29,13237.0,48.1753,48.1948,48.0485,48.0583,13237.0
2024-10-02 13:00:00,49.3,49.3,49.25,49.28,3600.0,48.068,48.068,48.0193,48.0485,3600.0
2024-10-02 13:10:00,49.27,49.27,49.21,49.23,6601.0,48.0388,48.0388,47.9803,47.9998,6601.0
2024-10-02 13:20:00,49.24,49.35,49.24,49.33,4001.0,48.0095,48.1168,48.0095,48.0973,4001.0
2024-10-02 13:30:00,49.31,49.35,49.24,49.32,3600.0,48.0778,48.1168,48.0095,48.0875,3600.0
2024-10-02 13:40:00,49.35,49.37,49.31,49.36,3600.0,48.1168,48.1363,48.0778,48.1265,3600.0
2024-10-02 13:50:00,49.37,49.4,49.35,49.37,5625.0,48.1363,48.1655,48.1168,48.1363,5625.0
2024-10-02 14:00:00,49.38,49.44,49.36,49.36,4892.0,48.146,48.2045,48.1265,48.1265,4892.0
2024-10-02 14:10:00,49.34,49.35,49.31,49.33,4700.0,48.107,48.1168,48.0778,48.0973,4700.0
2024-10-02 14:20:00,49.32,49.37,49.28,49.36,13245.0,48.0875,48.1363,48.0485,48.1265,13245.0
2024-10-02 14:30:00,49.36,49.42,49.34,49.42,6811.0,48.1265,48.185,48.107,48.185,6811.0
2024-10-02 14:40:00,49.43,49.55,49.43,49.53,23368.0,48.1948,48.3118,48.1948,48.2923,23368.0
2024-10-02 14:50:00,49.52,49.52,49.4,49.4,5300.0,48.2825,48.2825,48.1655,48.1655,5300.0
2024-10-02 15:00:00,49.39,49.41,49.34,49.39,4900.0,48.1558,48.1753,48.107,48.1558,4900.0
2024-10-02 15:10:00,49.39,49.44,49.38,49.43,3500.0,48.1558,48.2045,48.146,48.1948,3500.0
2024-10-02 15:20:00,49.45,49.46,49.35,49.41,13437.0,48.2143,48.224,48.1168,48.1753,13437.0
2024-10-02 15:30:00,49.4,49.4,49.36,49.4,5600.0,48.1655,48.1655,48.1265,48.1655,5600.0
2024-10-02 15:40:00,49.42,49.53,49.42,49.49,10227.0,48.185,48.2923,48.185,48.2533,10227.0
2024-10-02 15:50:00,49.5,49.51,49.41,49.43,54573.0,48.263,48.2728,48.1753,48.1948,54573.0
2024-10-03 09:30:00,48.75,48.79,48.5,48.69,57371.0,47.5318,47.5708,47.288,47.4733,57371.0
2024-10-03 09:40:00,48.65,48.85,48.56,48.59,19751.0,47.4343,47.6293,47.3465,47.3758,19751.0
2024-10-03 09:50:00,48.6,48.66,48.52,48.56,10704.0,47.3855,47.444,47.3075,47.3465,10704.0
2024-10-03 10:00:00,48.55,48.75,48.35,48.58,37595.0,47.3368,47.5318,47.1417,47.366,37595.0
2024-10-03 10:10:00,48.54,48.7,48.47,48.6,30852.0,47.327,47.483,47.2587,47.3855,30852.0
2024-10-03 10:20:00,48.63,48.66,48.43,48.51,12233.0,47.4148,47.444,47.2197,47.2978,12233.0
2024-10-03 10:30:00,48.45,48.47,48.28,48.31,18239.0,47.2392,47.2587,47.0735,47.1027,18239.0
2024-10-03 10:40:00,48.32,48.33,48.1,48.25,30890.0,47.1125,47.1222,46.898,47.0442,30890.0
2024-10-03 10:50:00,48.29,48.38,48.27,48.27,34082.0,47.0832,47.171,47.0637,47.0637,34082.0
2024-10-03 11:00:00,48.26,48.42,48.22,48.32,31351.0,47.054,47.21,47.015,47.1125,31351.0
2024-10-03 11:10:00,48.3,48.4,48.29,48.29,32129.0,47.093,47.1905,47.0832,47.0832,32129.0
2024-10-03 11:20:00,48.29,48.32,48.21,48.23,40926.0,47.0832,47.1125,47.0052,47.0247,40926.0
2024-10-03 11:30:00,48.23,48.38,48.2,48.23,23700.0,47.0247,47.171,46.9955,47.0247,23700.0
2024-10-03 11:40:00,48.23,48.3,48.21,48.26,12033.0,47.0247,47.093,47.0052,47.054,12033.0
2024-10-03 11:50:00,48.26,48.32,48.23,48.27,13681.0,47.054,47.1125,47.0247,47.0637,13681.0
2024-10-03 12:00:00,48.28,48.36,48.25,48.33,15094.0,47.0735,47.1515,47.0442,47.1222,15094.0
2024-10-03 12:10:00,48.33,48.47,48.33,48.46,16735.0,47.1222,47.2587,47.1222,47.249,16735.0
2024-10-03 12:20:00,48.44,48.51,48.44,48.47,12561.0,47.2295,47.2978,47.2295,47.2587,12561.0
2024-10-03 12:30:00,48.47,48.7,48.4,48.69,24618.0,47.2587,47.483,47.1905,47.4733,24618.0
2024-10-03 12:40:00,48.68,48.69,48.55,48.56,10460.0,47.4635,47.4733,47.3368,47.3465,10460.0
2024-10-03 12:50:00,48.57,48.62,48.49,48.59,12224.0,47.3563,47.405,47.2783,47.3758,12224.0
2024-10-03 13:00:00,48.59,48.61,48.51,48.59,10300.0,47.3758,47.3953,47.2978,47.3758,10300.0
2024-10-03 13:10:00,48.6,48.61,48.55,48.59,18333.0,47.3855,47.3953,47.3368,47.3758,18333.0
2024-10-03 13:20:00,48.58,48.75,48.58,48.59,59282.0,47.366,47.5318,47.366,47.3758,59282.0
2024-10-03 13:30:00,48.59,48.67,48.46,48.48,23275.0,47.3758,47.4538,47.249,47.2685,23275.0
2024-10-03 13:40:00,48.48,48.48,48.38,48.38,10909.0,47.2685,47.2685,47.171,47.171,10909.0
2024-10-03 13:50:00,48.37,48.46,48.36,48.44,15634.0,47.1612,47.249,47.1515,47.2295,15634.0
2024-10-03 14:00:00,48.44,48.46,48.43,48.46,11309.0,47.2295,47.249,47.2197,47.249,11309.0
2024-10-03 14:10:00,48.46,48.54,48.46,48.52,13967.0,47.249,47.327,47.249,47.3075,13967.0
2024-10-03 14:20:00,48.52,48.54,48.47,48.51,12820.0,47.3075,47.327,47.2587,47.2978,12820.0
2024-10-03 14:30:00,48.51,48.57,48.48,48.55,18751.0,47.2978,47.3563,47.2685,47.3368,18751.0
2024-10-03 14:40:00,48.55,48.59,48.55,48.55,13379.0,47.3368,47.3758,47.3368,47.3368,13379.0
2024-10-03 14:50:00,48.55,48.57,48.49,48.49,13842.0,47.3368,47.3563,47.2783,47.2783,13842.0
2024-10-03 15:00:00,48.48,48.55,48.46,48.48,10871.0,47.2685,47.3368,47.249,47.2685,10871.0
2024-10-03 15:10:00,48.47,48.54,48.46,48.54,10756.0,47.2587,47.327,47.249,47.327,10756.0
2024-10-03 15:20:00,48.52,48.59,48.5,48.55,23291.0,47.3075,47.3758,47.288,47.3368,23291.0
2024-10-03 15:30:00,48.55,48.55,48.48,48.51,18855.0,47.3368,47.3368,47.2685,47.2978,18855.0
2024-10-03 15:40:00,48.51,48.59,48.48,48.59,18683.0,47.2978,47.3758,47.2685,47.3758,18683.0
2024-10-03 15:50:00,48.59,48.64,48.49,48.53,163318.0,47.3758,47.4245,47.2783,47.3173,163318.0
2024-10-04 09:30:00,48.63,48.78,48.36,48.75,54528.0,47.4148,47.561,47.1515,47.5318,54528.0
2024-10-04 09:40:00,48.83,48.99,48.74,48.81,104125.0,47.6098,47.7658,47.522,47.5903,104125.0
2024-10-04 09:50:00,48.8,48.99,48.73,48.86,10075.0,47.5805,47.7658,47.5123,47.639,10075.0
2024-10-04 10:00:00,48.83,48.89,48.73,48.73,13027.0,47.6098,47.6683,47.5123,47.5123,13027.0
2024-10-04 10:10:00,48.72,49.01,48.72,49.01,17639.0,47.5025,47.7853,47.5025,47.7853,17639.0
2024-10-04 10:20:00,48.97,48.97,48.72,48.81,12996.0,47.7463,47.7463,47.5025,47.5903,12996.0
2024-10-04 10:30:00,48.78,48.84,48.63,48.65,13247.0,47.561,47.6195,47.4148,47.4343,13247.0
2024-10-04 10:40:00,48.64,48.95,48.64,48.87,11434.0,47.4245,47.7268,47.4245,47.6488,11434.0
2024-10-04 10:50:00,48.91,49.25,48.91,49.2,43443.0,47.6878,48.0193,47.6878,47.9705,43443.0
2024-10-04 11:00:00,49.22,49.54,49.22,49.53,25473.0,47.99,48.302,47.99,48.2923,25473.0
2024-10-04 11:10:00,49.54,49.82,49.51,49.58,69975.0,48.302,48.575,48.2728,48.341,69975.0
2024-10-04 11:20:00,49.58,49.58,49.26,49.29,38475.0,48.341,48.341,48.029,48.0583,38475.0
2024-10-04 11:30:00,49.28,49.32,49.2,49.27,15713.0,48.0485,48.0875,47.9705,48.0388,15713.0
2024-10-04 11:40:00,49.29,49.3,49.13,49.13,14219.0,48.0583,48.068,47.9023,47.9023,14219.0
2024-10-04 11:50:00,49.17,49.34,49.13,49.28,12102.0,47.9413,48.107,47.9023,48.0485,12102.0
2024-10-04 12:00:00,49.3,49.3,49.11,49.11,6416.0,48.068,48.068,47.8828,47.8828,6416.0
2024-10-04 12:10:00,49.09,49.22,49.08,49.22,6440.0,47.8633,47.99,47.8535,47.99,6440.0
2024-10-04 12:20:00,49.13,49.16,49.01,49.1,8580.0,47.9023,47.9315,47.7853,47.873,8580.0
2024-10-04 12:30:00,49.1,49.1,48.92,49.0,12243.0,47.873,47.873,47.6975,47.7755,12243.0
2024-10-04 12:40:00,49.02,49.02,48.86,48.94,11630.0,47.795,47.795,47.639,47.717,11630.0
2024-10-04 12:50:00,49.0,49.0,48.95,48.95,5931.0,47.7755,47.7755,47.7268,47.7268,5931.0
2024-10-04 13:00:00,48.94,49.03,48.92,48.94,4600.0,47.717,47.8048,47.6975,47.717,4600.0
2024-10-04 13:10:00,48.95,49.01,48.95,48.98,5763.0,47.7268,47.7853,47.7268,47.756,5763.0
2024-10-04 13:20:00,48.98,49.0,48.89,48.93,5100.0,47.756,47.7755,47.6683,47.7073,5100.0
2024-10-04 13:30:00,48.91,48.95,48.83,48.9,5196.0,47.6878,47.7268,47.6098,47.678,5196.0
2024-10-04 13:40:00,48.91,48.99,48.9,48.96,8311.0,47.6878,47.7658,47.678,47.7365,8311.0
2024-10-04 13:50:00,48.98,48.98,48.87,48.94,3500.0,47.756,47.756,47.6488,47.717,3500.0
2024-10-04 14:00:00,48.95,48.97,48.89,48.89,3300.0,47.7268,47.7463,47.6683,47.6683,3300.0
2024-10-04 14:10:00,48.89,48.89,48.79,48.81,3890.0,47.6683,47.6683,47.5708,47.5903,3890.0
2024-10-04 14:20:00,48.84,48.86,48.76,48.81,12722.0,47.6195,47.639,47.5415,47.5903,12722.0
2024-10-04 14:30:00,48.83,48.86,48.78,48.81,14122.0,47.6098,47.639,47.561,47.5903,14122.0
2024-10-04 14:40:00,48.78,48.8,48.75,48.77,11685.0,47.561,47.5805,47.5318,47.5513,11685.0
2024-10-04 14:50:00,48.76,48.8,48.73,48.77,11470.0,47.5415,47.5805,47.5123,47.5513,11470.0
2024-10-04 15:00:00,48.76,48.76,48.65,48.74,24078.0,47.5415,47.5415,47.4343,47.522,24078.0
2024-10-04 15:10:00,48.74,48.75,48.66,48.73,21345.0,47.522,47.5318,47.444,47.5123,21345.0
2024-10-04 15:20:00,48.73,48.75,48.68,48.68,22549.0,47.5123,47.5318,47.4635,47.4635,22549.0
2024-10-04 15:30:00,48.67,48.75,48.66,48.66,30988.0,47.4538,47.5318,47.444,47.444,30988.0
2024-10-04 15:40:00,48.66,48.69,48.6,48.62,47608.0,47.444,47.4733,47.3855,47.405,47608.0
2024-10-04 15:50:00,48.62,48.67,48.61,48.66,118659.0,47.405,47.4538,47.3953,47.444,118659.0
2024-10-07 09:30:00,48.2,48.2,47.78,47.83,84957.0,46.9955,46.9955,46.586,46.6347,84957.0
2024-10-07 09:40:00,47.83,48.11,47.77,48.07,33932.0,46.6347,46.9077,46.5762,46.8687,33932.0
2024-10-07 09:50:00,48.02,48.05,47.79,47.81,17858.0,46.82,46.8492,46.5957,46.6152,17858.0
2024-10-07 10:00:00,47.83,48.0,47.82,47.97,22981.0,46.6347,46.8005,46.625,46.7712,22981.0
2024-10-07 10:10:00,48.0,48.05,47.83,47.9,20374.0,46.8005,46.8492,46.6347,46.703,20374.0
2024-10-07 10:20:00,47.89,47.89,47.76,47.79,11931.0,46.6932,46.6932,46.5665,46.5957,11931.0
2024-10-07 10:30:00,47.76,47.78,47.6,47.76,14997.0,46.5665,46.586,46.4105,46.5665,14997.0
2024-10-07 10:40:00,47.76,47.81,47.66,47.67,6305.0,46.5665,46.6152,46.469,46.4787,6305.0
2024-10-07 10:50:00,47.69,47.74,47.56,47.57,22810.0,46.4982,46.547,46.3715,46.3812,22810.0
2024-10-07 11:00:00,47.57,47.67,47.52,47.61,46061.0,46.3812,46.4787,46.3325,46.4202,46061.0
2024-10-07 11:10:00,47.6,47.7,47.54,47.69,17572.0,46.4105,46.508,46.352,46.4982,17572.0
2024-10-07 11:20:00,47.71,47.78,47.7,47.73,23074.0,46.5177,46.586,46.508,46.5372,23074.0
2024-10-07 11:30:00,47.73,47.87,47.72,47.84,22682.0,46.5372,46.6737,46.5275,46.6445,22682.0
2024-10-07 11:40:00,47.84,47.89,47.82,47.82,15556.0,46.6445,46.6932,46.625,46.625,15556.0
2024-10-07 11:50:00,47.81,47.83,47.77,47.79,11734.0,46.6152,46.6347,46.5762,46.5957,11734.0
2024-10-07 12:00:00,47.79,47.8,47.72,47.75,13731.0,46.5957,46.6055,46.5275,46.5567,13731.0
2024-10-07 12:10:00,47.73,47.83,47.72,47.8,10489.0,46.5372,46.6347,46.5275,46.6055,10489.0
2024-10-07 12:20:00,47.8,47.8,47.74,47.76,7577.0,46.6055,46.6055,46.547,46.5665,7577.0
2024-10-07 12:30:00,47.77,47.88,47.77,47.88,13124.0,46.5762,46.6835,46.5762,46.6835,13124.0
2024-10-07 12:40:00,47.88,47.89,47.84,47.88,14487.0,46.6835,46.6932,46.6445,46.6835,14487.0
2024-10-07 12:50:00,47.87,47.97,47.87,47.97,11725.0,46.6737,46.7712,46.6737,46.7712,11725.0
2024-10-07 13:00:00,47.95,47.96,47.91,47.93,14272.0,46.7517,46.7615,46.7127,46.7322,14272.0
2024-10-07 13:10:00,47.94,47.94,47.86,47.87,16074.0,46.742,46.742,46.664,46.6737,16074.0
2024-10-07 13:20:00,47.89,47.9,47.84,47.87,11053.0,46.6932,46.703,46.6445,46.6737,11053.0
2024-10-07 13:30:00,47.85,47.95,47.84,47.92,14381.0,46.6542,46.7517,46.6445,46.7225,14381.0
2024-10-07 13:40:00,47.91,47.92,47.85,47.85,13017.0,46.7127,46.7225,46.6542,46.6542,13017.0
2024-10-07 13:50:00,47.85,47.85,47.81,47.84,7753.0,46.6542,46.6542,46.6152,46.6445,7753.0
2024-10-07 14:00:00,47.85,47.87,47.77,47.79,14932.0,46.6542,46.6737,46.5762,46.5957,14932.0
2024-10-07 14:10:00,47.79,47.8,47.77,47.78,9439.0,46.5957,46.6055,46.5762,46.586,9439.0
2024-10-07 14:20:00,47.78,47.81,47.77,47.8,7569.0,46.586,46.6152,46.5762,46.6055,7569.0
2024-10-07 14:30:00,47.79,47.85,47.68,47.69,29651.0,46.5957,46.6542,46.4885,46.4982,29651.0
2024-10-07 14:40:00,47.69,47.72,47.5,47.5,15377.0,46.4982,46.5275,46.313,46.313,15377.0
2024-10-07 14:50:00,47.5,47.55,47.47,47.49,11690.0,46.313,46.3617,46.2837,46.3032,11690.0
2024-10-07 15:00:00,47.48,47.57,47.45,47.57,9977.0,46.2935,46.3812,46.2642,46.3812,9977.0
2024-10-07 15:10:00,47.58,47.63,47.55,47.59,12104.0,46.391,46.4397,46.3617,46.4007,12104.0
2024-10-07 15:20:00,47.6,47.69,47.6,47.65,12860.0,46.4105,46.4982,46.4105,46.4592,12860.0
2024-10-07 15:30:00,47.66,47.68,47.62,47.67,15871.0,46.469,46.4885,46.43,46.4787,15871.0
2024-10-07 15:40:00,47.67,47.77,47.65,47.75,28105.0,46.4787,46.5762,46.4592,46.5567,28105.0
2024-10-07 15:50:00,47.76,47.92,47.73,47.84,85979.0,46.5665,46.7225,46.5372,46.6445,85979.0
2024-10-08 09:30:00,47.55,47.85,47.47,47.6,38980.0,46.3617,46.6542,46.2837,46.4105,38980.0
2024-10-08 09:40:00,47.51,47.73,47.51,47.67,18800.0,46.3227,46.5372,46.3227,46.4787,18800.0
2024-10-08 09:50:00,47.63,47.64,47.45,47.63,9600.0,46.4397,46.4495,46.2642,46.4397,9600.0
2024-10-08 10:00:00,47.66,47.71,47.58,47.63,14966.0,46.469,46.5177,46.391,46.4397,14966.0
2024-10-08 10:10:00,47.62,47.66,47.45,47.51,11277.0,46.43,46.469,46.2642,46.3227,11277.0
2024-10-08 10:20:00,47.5,47.54,47.2,47.24,27745.0,46.313,46.352,46.0205,46.0595,27745.0
2024-10-08 10:30:00,47.21,47.22,47.04,47.1,22688.0,46.0302,46.04,45.8645,45.923,22688.0
2024-10-08 10:40:00,47.13,47.29,47.11,47.24,15119.0,45.9522,46.1082,45.9327,46.0595,15119.0
2024-10-08 10:50:00,47.2,47.26,47.18,47.22,9309.0,46.0205,46.079,46.001,46.04,9309.0
2024-10-08 11:00:00,47.23,47.25,47.07,47.17,17270.0,46.0497,46.0692,45.8937,45.9912,17270.0
2024-10-08 11:10:00,47.14,47.23,47.08,47.18,33994.0,45.962,46.0497,45.9035,46.001,33994.0
2024-10-08 11:20:00,47.17,47.17,46.95,46.95,16721.0,45.9912,45.9912,45.7767,45.7767,16721.0
2024-10-08 11:30:00,46.95,46.98,46.85,46.95,15766.0,45.7767,45.806,45.6792,45.7767,15766.0
2024-10-08 11:40:00,46.96,47.06,46.9,47.06,12813.0,45.7865,45.884,45.728,45.884,12813.0
2024-10-08 11:50:00,47.06,47.2,47.06,47.15,9767.0,45.884,46.0205,45.884,45.9717,9767.0
2024-10-08 12:00:00,47.13,47.17,47.07,47.16,10742.0,45.9522,45.9912,45.8937,45.9815,10742.0
2024-10-08 12:10:00,47.15,47.29,47.15,47.28,5302.0,45.9717,46.1082,45.9717,46.0985,5302.0
2024-10-08 12:20:00,47.28,47.28,47.19,47.22,7131.0,46.0985,46.0985,46.0107,46.04,7131.0
2024-10-08 12:30:00,47.22,47.25,47.18,47.22,7474.0,46.04,46.0692,46.001,46.04,7474.0
2024-10-08 12:40:00,47.24,47.24,47.14,47.14,8718.0,46.0595,46.0595,45.962,45.962,8718.0
2024-10-08 12:50:00,47.15,47.23,47.14,47.22,6097.0,45.9717,46.0497,45.962,46.04,6097.0
2024-10-08 13:00:00,47.21,47.28,47.12,47.26,7747.0,46.0302,46.0985,45.9425,46.079,7747.0
2024-10-08 13:10:00,47.25,47.34,47.23,47.32,14611.0,46.0692,46.157,46.0497,46.1375,14611.0
2024-10-08 13:20:00,47.31,47.43,47.3,47.41,11234.0,46.1277,46.2447,46.118,46.2252,11234.0
2024-10-08 13:30:00,47.4,47.42,47.34,47.34,9082.0,46.2155,46.235,46.157,46.157,9082.0
2024-10-08 13:40:00,47.34,47.42,47.34,47.37,6202.0,46.157,46.235,46.157,46.1862,6202.0
2024-10-08 13:50:00,47.35,47.36,47.31,47.33,4000.0,46.1667,46.1765,46.1277,46.1472,4000.0
2024-10-08 14:00:00,47.33,47.46,47.32,47.46,8157.0,46.1472,46.274,46.1375,46.274,8157.0
2024-10-08 14:10:00,47.47,47.52,47.42,47.44,10536.0,46.2837,46.3325,46.235,46.2545,10536.0
2024-10-08 14:20:00,47.45,47.47,47.44,47.47,9750.0,46.2642,46.2837,46.2545,46.2837,9750.0
2024-10-08 14:30:00,47.47,47.51,47.45,47.49,7000.0,46.2837,46.3227,46.2642,46.3032,7000.0
2024-10-08 14:40:00,47.5,47.52,47.48,47.48,8998.0,46.313,46.3325,46.2935,46.2935,8998.0
2024-10-08 14:50:00,47.49,47.55,47.49,47.53,7627.0,46.3032,46.3617,46.3032,46.3422,7627.0
2024-10-08 15:00:00,47.52,47.52,47.45,47.47,7720.0,46.3325,46.3325,46.2642,46.2837,7720.0
2024-10-08 15:10:00,47.48,47.56,47.48,47.55,12745.0,46.2935,46.3715,46.2935,46.3617,12745.0
2024-10-08 15:20:00,47.55,47.55,47.45,47.48,24866.0,46.3617,46.3617,46.2642,46.2935,24866.0
2024-10-08 15:30:00,47.48,47.54,47.48,47.53,12016.0,46.2935,46.352,46.2935,46.3422,12016.0
2024-10-08 15:40:00,47.53,47.62,47.53,47.59,15650.0,46.3422,46.43,46.3422,46.4007,15650.0
2024-10-08 15:50:00,47.61,47.75,47.61,47.74,89582.0,46.4202,46.5567,46.4202,46.547,89582.0
2024-10-09 09:30:00,47.26,47.35,46.89,46.94,54419.0,46.079,46.1667,45.7182,45.767,54419.0
2024-10-09 09:40:00,46.93,47.2,46.89,47.11,89212.0,45.7572,46.0205,45.7182,45.9327,89212.0
2024-10-09 09:50:00,47.13,47.15,46.96,47.01,40561.0,45.9522,45.9717,45.7865,45.8352,40561.0
2024-10-09 10:00:00,47.02,47.03,46.81,46.88,27929.0,45.845,45.8547,45.6402,45.7085,27929.0
2024-10-09 10:10:00,46.91,46.94,46.76,46.88,24115.0,45.7377,45.767,45.5915,45.7085,24115.0
2024-10-09 10:20:00,46.86,46.89,46.81,46.82,13384.0,45.689,45.7182,45.6402,45.65,13384.0
2024-10-09 10:30:00,46.85,46.89,46.74,46.8,37459.0,45.6792,45.7182,45.572,45.6305,37459.0
2024-10-09 10:40:00,46.81,46.88,46.71,46.88,10273.0,45.6402,45.7085,45.5427,45.7085,10273.0
2024-10-09 10:50:00,46.89,47.04,46.83,47.02,15133.0,45.7182,45.8645,45.6597,45.845,15133.0
2024-10-09 11:00:00,47.01,47.28,46.99,47.26,16597.0,45.8352,46.0985,45.8157,46.079,16597.0
2024-10-09 11:10:00,47.27,47.3,47.24,47.25,10037.0,46.0887,46.118,46.0595,46.0692,10037.0
2024-10-09 11:20:00,47.27,47.31,47.19,47.24,10054.0,46.0887,46.1277,46.0107,46.0595,10054.0
2024-10-09 11:30:00,47.24,47.28,47.22,47.27,5854.0,46.0595,46.0985,46.04,46.0887,5854.0
2024-10-09 11:40:00,47.28,47.31,47.26,47.27,5512.0,46.0985,46.1277,46.079,46.0887,5512.0
2024-10-09 11:50:00,47.27,47.27,47.15,47.25,4907.0,46.0887,46.0887,45.9717,46.0692,4907.0
2024-10-09 12:00:00,47.24,47.26,47.18,47.26,3500.0,46.0595,46.079,46.001,46.079,3500.0
2024-10-09 12:10:00,47.25,47.28,47.2,47.2,5347.0,46.0692,46.0985,46.0205,46.0205,5347.0
2024-10-09 12:20:00,47.19,47.22,47.16,47.16,2858.0,46.0107,46.04,45.9815,45.9815,2858.0
2024-10-09 12:30:00,47.14,47.15,47.07,47.08,5121.0,45.962,45.9717,45.8937,45.9035,5121.0
2024-10-09 12:40:00,47.1,47.19,47.09,47.15,7166.0,45.923,46.0107,45.9132,45.9717,7166.0
2024-10-09 12:50:00,47.13,47.15,47.06,47.11,4379.0,45.9522,45.9717,45.884,45.9327,4379.0
2024-10-09 13:00:00,47.12,47.12,47.04,47.1,9364.0,45.9425,45.9425,45.8645,45.923,9364.0
2024-10-09 13:10:00,47.1,47.13,47.07,47.12,4366.0,45.923,45.9522,45.8937,45.9425,4366.0
2024-10-09 13:20:00,47.13,47.15,47.05,47.06,2937.0,45.9522,45.9717,45.8742,45.884,2937.0
2024-10-09 13:30:00,47.07,47.12,47.07,47.12,5606.0,45.8937,45.9425,45.8937,45.9425,5606.0
2024-10-09 13:40:00,47.11,47.15,47.11,47.12,4470.0,45.9327,45.9717,45.9327,45.9425,4470.0
2024-10-09 13:50:00,47.11,47.23,47.11,47.23,10152.0,45.9327,46.0497,45.9327,46.0497,10152.0
2024-10-09 14:00:00,47.2,47.26,47.18,47.26,3252.0,46.0205,46.079,46.001,46.079,3252.0
2024-10-09 14:10:00,47.25,47.26,47.12,47.13,8233.0,46.0692,46.079,45.9425,45.9522,8233.0
2024-10-09 14:20:00,47.12,47.22,47.08,47.21,9750.0,45.9425,46.04,45.9035,46.0302,9750.0
2024-10-09 14:30:00,47.24,47.27,47.21,47.22,6405.0,46.0595,46.0887,46.0302,46.04,6405.0
2024-10-09 14:40:00,47.21,47.23,47.18,47.23,10244.0,46.0302,46.0497,46.001,46.0497,10244.0
2024-10-09 14:50:00,47.22,47.22,47.12,47.12,15189.0,46.04,46.04,45.9425,45.9425,15189.0
2024-10-09 15:00:00,47.13,47.26,47.12,47.24,8846.0,45.9522,46.079,45.9425,46.0595,8846.0
2024-10-09 15:10:00,47.25,47.27,47.23,47.23,6518.0,46.0692,46.0887,46.0497,46.0497,6518.0
2024-10-09 15:20:00,47.23,47.28,47.23,47.27,8967.0,46.0497,46.0985,46.0497,46.0887,8967.0
2024-10-09 15:30:00,47.27,47.35,47.23,47.32,14013.0,46.0887,46.1667,46.0497,46.1375,14013.0
2024-10-09 15:40:00,47.32,47.33,47.25,47.3,12327.0,46.1375,46.1472,46.0692,46.118,12327.0
2024-10-09 15:50:00,47.33,47.56,47.32,47.51,66713.0,46.1472,46.3715,46.1375,46.3227,66713.0
2024-10-10 09:30:00,47.62,47.97,47.52,47.62,62684.0,46.43,46.7712,46.3325,46.43,62684.0
2024-10-10 09:40:00,47.65,47.94,47.65,47.88,27620.0,46.4592,46.742,46.4592,46.6835,27620.0
2024-10-10 09:50:00,47.86,48.38,47.83,48.34,47827.0,46.664,47.171,46.6347,47.132,47827.0
2024-10-10 10:00:00,48.35,48.57,48.07,48.1,47604.0,47.1417,47.3563,46.8687,46.898,47604.0
2024-10-10 10:10:00,48.1,48.4,48.09,48.28,26958.0,46.898,47.1905,46.8882,47.0735,26958.0
2024-10-10 10:20:00,48.26,48.34,48.22,48.29,31598.0,47.054,47.132,47.015,47.0832,31598.0
2024-10-10 10:30:00,48.25,48.3,48.11,48.18,20739.0,47.0442,47.093,46.9077,46.976,20739.0
2024-10-10 10:40:00,48.15,48.19,48.1,48.12,19918.0,46.9467,46.9857,46.898,46.9175,19918.0
2024-10-10 10:50:00,48.15,48.3,48.09,48.26,25995.0,46.9467,47.093,46.8882,47.054,25995.0
2024-10-10 11:00:00,48.25,48.28,48.12,48.19,6397.0,47.0442,47.0735,46.9175,46.9857,6397.0
2024-10-10 11:10:00,48.19,48.39,48.19,48.3,20276.0,46.9857,47.1807,46.9857,47.093,20276.0
2024-10-10 11:20:00,48.25,48.27,48.22,48.26,11645.0,47.0442,47.0637,47.015,47.054,11645.0
2024-10-10 11:30:00,48.25,48.25,48.12,48.21,12000.0,47.0442,47.0442,46.9175,47.0052,12000.0
2024-10-10 11:40:00,48.22,48.37,48.18,48.33,10600.0,47.015,47.1612,46.976,47.1222,10600.0
2024-10-10 11:50:00,48.34,48.43,48.34,48.42,6218.0,47.132,47.2197,47.132,47.21,6218.0
2024-10-10 12:00:00,48.45,48.64,48.45,48.57,11573.0,47.2392,47.4245,47.2392,47.3563,11573.0
2024-10-10 12:10:00,48.57,48.68,48.57,48.62,11473.0,47.3563,47.4635,47.3563,47.405,11473.0
2024-10-10 12:20:00,48.6,48.68,48.58,48.68,10785.0,47.3855,47.4635,47.366,47.4635,10785.0
2024-10-10 12:30:00,48.68,48.68,48.62,48.65,11940.0,47.4635,47.4635,47.405,47.4343,11940.0
2024-10-10 12:40:00,48.64,48.66,48.46,48.53,28704.0,47.4245,47.444,47.249,47.3173,28704.0
2024-10-10 12:50:00,48.53,48.61,48.52,48.52,12900.0,47.3173,47.3953,47.3075,47.3075,12900.0
2024-10-10 13:00:00,48.52,48.57,48.45,48.5,25084.0,47.3075,47.3563,47.2392,47.288,25084.0
2024-10-10 13:10:00,48.51,48.62,48.48,48.61,14729.0,47.2978,47.405,47.2685,47.3953,14729.0
2024-10-10 13:20:00,48.62,48.77,48.62,48.75,23079.0,47.405,47.5513,47.405,47.5318,23079.0
2024-10-10 13:30:00,48.75,48.85,48.75,48.83,17201.0,47.5318,47.6293,47.5318,47.6098,17201.0
2024-10-10 13:40:00,48.85,48.95,48.82,48.9,15279.0,47.6293,47.7268,47.6,47.678,15279.0
2024-10-10 13:50:00,48.9,48.97,48.81,48.95,28885.0,47.678,47.7463,47.5903,47.7268,28885.0
2024-10-10 14:00:00,48.95,49.04,48.94,49.01,23732.0,47.7268,47.8145,47.717,47.7853,23732.0
2024-10-10 14:10:00,49.01,49.09,48.9,49.08,23895.0,47.7853,47.8633,47.678,47.8535,23895.0
2024-10-10 14:20:00,49.08,49.13,49.06,49.06,18986.0,47.8535,47.9023,47.834,47.834,18986.0
2024-10-10 14:30:00,49.06,49.12,49.05,49.12,8470.0,47.834,47.8925,47.8243,47.8925,8470.0
2024-10-10 14:40:00,49.12,49.12,49.05,49.09,14278.0,47.8925,47.8925,47.8243,47.8633,14278.0
2024-10-10 14:50:00,49.08,49.09,49.01,49.01,17172.0,47.8535,47.8633,47.7853,47.7853,17172.0
2024-10-10 15:00:00,49.04,49.13,49.03,49.13,22982.0,47.8145,47.9023,47.8048,47.9023,22982.0
2024-10-10 15:10:00,49.13,49.24,49.13,49.16,25379.0,47.9023,48.0095,47.9023,47.9315,25379.0
2024-10-10 15:20:00,49.16,49.21,49.14,49.15,18046.0,47.9315,47.9803,47.912,47.9218,18046.0
2024-10-10 15:30:00,49.16,49.21,49.12,49.15,22792.0,47.9315,47.9803,47.8925,47.9218,22792.0
2024-10-10 15:40:00,49.16,49.28,49.16,49.27,31935.0,47.9315,48.0485,47.9315,48.0388,31935.0
2024-10-10 15:50:00,49.28,49.37,49.19,49.24,152633.0,48.0485,48.1363,47.9608,48.0095,152633.0
2024-10-11 09:30:00,49.55,50.09,49.51,50.09,64379.0,48.3118,48.8383,48.2728,48.8383,64379.0
2024-10-11 09:40:00,50.1,50.13,49.86,49.9,45410.0,48.848,48.8773,48.614,48.653,45410.0
2024-10-11 09:50:00,49.91,49.92,49.69,49.74,24750.0,48.6628,48.6725,48.4483,48.497,24750.0
2024-10-11 10:00:00,49.76,49.88,49.71,49.87,12400.0,48.5165,48.6335,48.4678,48.6238,12400.0
2024-10-11 10:10:00,49.88,50.03,49.81,49.93,12073.0,48.6335,48.7798,48.5653,48.6823,12073.0
2024-10-11 10:20:00,49.93,49.93,49.78,49.8,23336.0,48.6823,48.6823,48.536,48.5555,23336.0
2024-10-11 10:30:00,49.79,49.82,49.7,49.74,24796.0,48.5458,48.575,48.458,48.497,24796.0
2024-10-11 10:40:00,49.72,49.78,49.62,49.71,6763.0,48.4775,48.536,48.38,48.4678,6763.0
2024-10-11 10:50:00,49.71,49.72,49.63,49.71,9100.0,48.4678,48.4775,48.3898,48.4678,9100.0
2024-10-11 11:00:00,49.72,49.9,49.72,49.88,12414.0,48.4775,48.653,48.4775,48.6335,12414.0
2024-10-11 11:10:00,49.88,49.91,49.81,49.82,10266.0,48.6335,48.6628,48.5653,48.575,10266.0
2024-10-11 11:20:00,49.82,49.9,49.82,49.89,12576.0,48.575,48.653,48.575,48.6433,12576.0
2024-10-11 11:30:00,49.88,49.89,49.74,49.75,7921.0,48.6335,48.6433,48.497,48.5068,7921.0
2024-10-11 11:40:00,49.75,49.82,49.71,49.71,17325.0,48.5068,48.575,48.4678,48.4678,17325.0
2024-10-11 11:50:00,49.72,49.78,49.7,49.78,9251.0,48.4775,48.536,48.458,48.536,9251.0
2024-10-11 12:00:00,49.78,49.84,49.76,49.81,9139.0,48.536,48.5945,48.5165,48.5653,9139.0
2024-10-11 12:10:00,49.8,49.83,49.75,49.83,5681.0,48.5555,48.5848,48.5068,48.5848,5681.0
2024-10-11 12:20:00,49.84,49.85,49.82,49.84,5999.0,48.5945,48.6043,48.575,48.5945,5999.0
2024-10-11 12:30:00,49.83,49.84,49.75,49.75,10443.0,48.5848,48.5945,48.5068,48.5068,10443.0
2024-10-11 12:40:00,49.75,49.78,49.73,49.73,4160.0,48.5068,48.536,48.4873,48.4873,4160.0
2024-10-11 12:50:00,49.74,49.75,49.65,49.75,8540.0,48.497,48.5068,48.4093,48.5068,8540.0
2024-10-11 13:00:00,49.76,49.77,49.7,49.71,4637.0,48.5165,48.5263,48.458,48.4678,4637.0
2024-10-11 13:10:00,49.72,49.74,49.65,49.66,4316.0,48.4775,48.497,48.4093,48.419,4316.0
2024-10-11 13:20:00,49.66,49.77,49.66,49.77,2966.0,48.419,48.5263,48.419,48.5263,2966.0
2024-10-11 13:30:00,49.77,49.77,49.69,49.75,10295.0,48.5263,48.5263,48.4483,48.5068,10295.0
2024-10-11 13:40:00,49.75,49.79,49.75,49.79,4216.0,48.5068,48.5458,48.5068,48.5458,4216.0
2024-10-11 13:50:00,49.79,49.84,49.79,49.84,7843.0,48.5458,48.5945,48.5458,48.5945,7843.0
2024-10-11 14:00:00,49.83,49.83,49.74,49.74,5406.0,48.5848,48.5848,48.497,48.497,5406.0
2024-10-11 14:10:00,49.75,49.75,49.68,49.69,4843.0,48.5068,48.5068,48.4385,48.4483,4843.0
2024-10-11 14:20:00,49.7,49.7,49.64,49.64,5598.0,48.458,48.458,48.3995,48.3995,5598.0
2024-10-11 14:30:00,49.64,49.64,49.58,49.6,5415.0,48.3995,48.3995,48.341,48.3605,5415.0
2024-10-11 14:40:00,49.58,49.72,49.58,49.72,7721.0,48.341,48.4775,48.341,48.4775,7721.0
2024-10-11 14:50:00,49.71,49.75,49.69,49.7,19453.0,48.4678,48.5068,48.4483,48.458,19453.0
2024-10-11 15:00:00,49.7,49.71,49.65,49.66,27137.0,48.458,48.4678,48.4093,48.419,27137.0
2024-10-11 15:10:00,49.65,49.65,49.53,49.56,25939.0,48.4093,48.4093,48.2923,48.3215,25939.0
2024-10-11 15:20:00,49.58,49.64,49.58,49.63,39829.0,48.341,48.3995,48.341,48.3898,39829.0
2024-10-11 15:30:00,49.63,49.63,49.51,49.58,40148.0,48.3898,48.3898,48.2728,48.341,40148.0
2024-10-11 15:40:00,49.58,49.59,49.47,49.48,44613.0,48.341,48.3508,48.2338,48.2435,44613.0
2024-10-11 15:50:00,49.49,49.57,49.48,49.52,175429.0,48.2533,48.3313,48.2435,48.2825,175429.0
2024-10-14 09:30:00,49.5,49.64,49.13,49.34,107641.0,48.263,48.3995,47.9023,48.107,107641.0
2024-10-14 09:40:00,49.34,49.86,49.34,49.86,49453.0,48.107,48.614,48.107,48.614,49453.0
2024-10-14 09:50:00,49.85,49.88,49.63,49.63,14898.0,48.6043,48.6335,48.3898,48.3898,14898.0
2024-10-14 10:00:00,49.59,49.69,49.39,49.39,16270.0,48.3508,48.4483,48.1558,48.1558,16270.0
2024-10-14 10:10:00,49.37,49.39,49.1,49.11,12203.0,48.1363,48.1558,47.873,47.8828,12203.0
2024-10-14 10:20:00,49.06,49.24,49.05,49.12,16944.0,47.834,48.0095,47.8243,47.8925,16944.0
2024-10-14 10:30:00,49.08,49.17,49.05,49.05,11590.0,47.8535,47.9413,47.8243,47.8243,11590.0
2024-10-14 10:40:00,49.06,49.16,49.05,49.09,16815.0,47.834,47.9315,47.8243,47.8633,16815.0
2024-10-14 10:50:00,49.07,49.15,49.0,49.1,19272.0,47.8438,47.9218,47.7755,47.873,19272.0
2024-10-14 11:00:00,49.1,49.25,49.1,49.2,9000.0,47.873,48.0193,47.873,47.9705,9000.0
2024-10-14 11:10:00,49.22,49.25,49.17,49.23,18709.0,47.99,48.0193,47.9413,47.9998,18709.0
2024-10-14 11:20:00,49.22,49.22,49.12,49.13,23145.0,47.99,47.99,47.8925,47.9023,23145.0
2024-10-14 11:30:00,49.11,49.25,49.11,49.23,3037.0,47.8828,48.0193,47.8828,47.9998,3037.0
2024-10-14 11:40:00,49.23,49.25,49.2,49.25,5042.0,47.9998,48.0193,47.9705,48.0193,5042.0
2024-10-14 11:50:00,49.25,49.25,49.17,49.24,4760.0,48.0193,48.0193,47.9413,48.0095,4760.0
2024-10-14 12:00:00,49.24,49.24,49.21,49.22,908.0,48.0095,48.0095,47.9803,47.99,908.0
2024-10-14 12:10:00,49.23,49.26,49.23,49.23,2886.0,47.9998,48.029,47.9998,47.9998,2886.0
2024-10-14 12:20:00,49.2,49.22,49.14,49.16,1910.0,47.9705,47.99,47.912,47.9315,1910.0
2024-10-14 12:30:00,49.16,49.27,49.16,49.27,2616.0,47.9315,48.0388,47.9315,48.0388,2616.0
2024-10-14 12:40:00,49.28,49.29,49.27,49.27,2238.0,48.0485,48.0583,48.0388,48.0388,2238.0
2024-10-14 12:50:00,49.27,49.29,49.24,49.29,3303.0,48.0388,48.0583,48.0095,48.0583,3303.0
2024-10-14 13:00:00,49.28,49.34,49.27,49.3,4019.0,48.0485,48.107,48.0388,48.068,4019.0
2024-10-14 13:10:00,49.31,49.32,49.29,49.29,3986.0,48.0778,48.0875,48.0583,48.0583,3986.0
2024-10-14 13:20:00,49.29,49.3,49.26,49.3,3820.0,48.0583,48.068,48.029,48.068,3820.0
2024-10-14 13:30:00,49.3,49.35,49.3,49.35,2073.0,48.068,48.1168,48.068,48.1168,2073.0
2024-10-14 13:40:00,49.34,49.34,49.3,49.3,1751.0,48.107,48.107,48.068,48.068,1751.0
2024-10-14 13:50:00,49.33,49.35,49.33,49.34,3149.0,48.0973,48.1168,48.0973,48.107,3149.0
2024-10-14 14:00:00,49.32,49.35,49.31,49.35,1674.0,48.0875,48.1168,48.0778,48.1168,1674.0
2024-10-14 14:10:00,49.35,49.38,49.33,49.38,8361.0,48.1168,48.146,48.0973,48.146,8361.0
2024-10-14 14:20:00,49.38,49.4,49.35,49.38,3671.0,48.146,48.1655,48.1168,48.146,3671.0
2024-10-14 14:30:00,49.37,49.43,49.36,49.42,3520.0,48.1363,48.1948,48.1265,48.185,3520.0
2024-10-14 14:40:00,49.41,49.43,49.34,49.34,4802.0,48.1753,48.1948,48.107,48.107,4802.0
2024-10-14 14:50:00,49.35,49.37,49.34,49.34,3566.0,48.1168,48.1363,48.107,48.107,3566.0
2024-10-14 15:00:00,49.32,49.45,49.26,49.44,6519.0,48.0875,48.2143,48.029,48.2045,6519.0
2024-10-14 15:10:00,49.45,49.5,49.45,49.5,5150.0,48.2143,48.263,48.2143,48.263,5150.0
2024-10-14 15:20:00,49.49,49.49,49.42,49.42,8742.0,48.2533,48.2533,48.185,48.185,8742.0
2024-10-14 15:30:00,49.41,49.45,49.4,49.43,9627.0,48.1753,48.2143,48.1655,48.1948,9627.0
2024-10-14 15:40:00,49.45,49.55,49.45,49.55,10965.0,48.2143,48.3118,48.2143,48.3118,10965.0
2024-10-14 15:50:00,49.56,49.62,49.53,49.59,27831.0,48.3215,48.38,48.2923,48.3508,27831.0
2024-10-15 09:30:00,49.69,49.76,49.51,49.61,87736.0,48.4483,48.5165,48.2728,48.3703,87736.0
2024-10-15 09:40:00,49.6,49.69,49.54,49.55,21692.0,48.3605,48.4483,48.302,48.3118,21692.0
2024-10-15 09:50:00,49.52,49.56,49.33,49.37,15570.0,48.2825,48.3215,48.0973,48.1363,15570.0
2024-10-15 10:00:00,49.4,49.75,49.33,49.73,13358.0,48.1655,48.5068,48.0973,48.4873,13358.0
2024-10-15 10:10:00,49.77,49.96,49.71,49.95,10862.0,48.5263,48.7115,48.4678,48.7018,10862.0
2024-10-15 10:20:00,49.98,50.2,49.91,49.91,39324.0,48.731,48.9455,48.6628,48.6628,39324.0
2024-10-15 10:30:00,49.9,49.92,49.67,49.75,23278.0,48.653,48.6725,48.4288,48.5068,23278.0
2024-10-15 10:40:00,49.75,50.05,49.64,50.05,32363.0,48.5068,48.7993,48.3995,48.7993,32363.0
2024-10-15 10:50:00,50.07,50.11,49.91,49.92,11168.0,48.8188,48.8578,48.6628,48.6725,11168.0
2024-10-15 11:00:00,49.92,49.92,49.8,49.84,26763.0,48.6725,48.6725,48.5555,48.5945,26763.0
2024-10-15 11:10:00,49.82,50.01,49.82,49.99,26818.0,48.575,48.7603,48.575,48.7408,26818.0
2024-10-15 11:20:00,49.99,50.0,49.93,49.97,5085.0,48.7408,48.7505,48.6823,48.7213,5085.0
2024-10-15 11:30:00,50.02,50.11,49.92,49.92,4500.0,48.77,48.8578,48.6725,48.6725,4500.0
2024-10-15 11:40:00,49.93,49.97,49.87,49.9,5911.0,48.6823,48.7213,48.6238,48.653,5911.0
2024-10-15 11:50:00,49.95,49.98,49.88,49.91,1980.0,48.7018,48.731,48.6335,48.6628,1980.0
2024-10-15 12:00:00,49.93,49.99,49.84,49.89,78478.0,48.6823,48.7408,48.5945,48.6433,78478.0
2024-10-15 12:10:00,49.88,49.96,49.88,49.96,32700.0,48.6335,48.7115,48.6335,48.7115,32700.0
2024-10-15 12:20:00,49.95,50.07,49.91,50.02,60466.0,48.7018,48.8188,48.6628,48.77,60466.0
2024-10-15 12:30:00,50.02,50.14,50.02,50.12,37705.0,48.77,48.887,48.77,48.8675,37705.0
2024-10-15 12:40:00,50.12,50.12,50.03,50.05,22483.0,48.8675,48.8675,48.7798,48.7993,22483.0
2024-10-15 12:50:00,50.05,50.1,50.0,50.09,9481.0,48.7993,48.848,48.7505,48.8383,9481.0
2024-10-15 13:00:00,50.09,50.09,49.97,49.99,9372.0,48.8383,48.8383,48.7213,48.7408,9372.0
2024-10-15 13:10:00,49.96,50.04,49.92,50.04,5231.0,48.7115,48.7895,48.6725,48.7895,5231.0
2024-10-15 13:20:00,50.05,50.1,50.02,50.05,25889.0,48.7993,48.848,48.77,48.7993,25889.0
2024-10-15 13:30:00,50.03,50.08,49.99,50.02,8447.0,48.7798,48.8285,48.7408,48.77,8447.0
2024-10-15 13:40:00,50.02,50.05,49.99,50.01,5900.0,48.77,48.7993,48.7408,48.7603,5900.0
2024-10-15 13:50:00,50.02,50.02,49.96,50.0,10488.0,48.77,48.77,48.7115,48.7505,10488.0
2024-10-15 14:00:00,50.01,50.02,49.98,50.01,2581.0,48.7603,48.77,48.731,48.7603,2581.0
2024-10-15 14:10:00,50.02,50.11,50.02,50.11,1597.0,48.77,48.8578,48.77,48.8578,1597.0
2024-10-15 14:20:00,50.1,50.12,50.03,50.04,3579.0,48.848,48.8675,48.7798,48.7895,3579.0
2024-10-15 14:30:00,50.07,50.12,50.07,50.11,2600.0,48.8188,48.8675,48.8188,48.8578,2600.0
2024-10-15 14:40:00,50.11,50.19,50.1,50.16,5819.0,48.8578,48.9358,48.848,48.9065,5819.0
2024-10-15 14:50:00,50.14,50.17,50.08,50.08,3742.0,48.887,48.9163,48.8285,48.8285,3742.0
2024-10-15 15:00:00,50.07,50.08,49.99,50.06,5640.0,48.8188,48.8285,48.7408,48.809,5640.0
2024-10-15 15:10:00,50.07,50.11,50.06,50.07,4005.0,48.8188,48.8578,48.809,48.8188,4005.0
2024-10-15 15:20:00,50.08,50.09,50.08,50.09,1000.0,48.8285,48.8383,48.8285,48.8383,1000.0
2024-10-15 15:30:00,50.09,50.09,49.99,50.01,2700.0,48.8383,48.8383,48.7408,48.7603,2700.0
2024-10-15 15:40:00,49.99,50.02,49.94,50.02,8099.0,48.7408,48.77,48.692,48.77,8099.0
2024-10-15 15:50:00,50.08,50.34,50.05,50.28,160673.0,48.8285,49.082,48.7993,49.0235,160673.0
2024-10-16 09:30:00,51.01,51.73,50.96,51.56,122572.0,49.7353,50.4373,49.6865,50.2715,122572.0
2024-10-16 09:40:00,51.53,51.57,51.15,51.17,45889.0,50.2423,50.2813,49.8718,49.8913,45889.0
2024-10-16 09:50:00,51.17,51.2,50.97,51.18,46827.0,49.8913,49.9205,49.6963,49.901,46827.0
2024-10-16 10:00:00,51.21,51.26,51.09,51.26,14793.0,49.9303,49.979,49.8133,49.979,14793.0
2024-10-16 10:10:00,51.27,51.52,51.25,51.51,23728.0,49.9888,50.2325,49.9693,50.2228,23728.0
2024-10-16 10:20:00,51.51,51.53,51.28,51.28,9738.0,50.2228,50.2423,49.9985,49.9985,9738.0
2024-10-16 10:30:00,51.3,51.42,51.11,51.11,5975.0,50.018,50.135,49.8328,49.8328,5975.0
2024-10-16 10:40:00,51.12,51.2,51.03,51.03,8769.0,49.8425,49.9205,49.7548,49.7548,8769.0
2024-10-16 10:50:00,51.03,51.13,50.99,51.07,13496.0,49.7548,49.8523,49.7158,49.7938,13496.0
2024-10-16 11:00:00,51.06,51.07,50.72,50.87,41546.0,49.784,49.7938,49.4525,49.5988,41546.0
2024-10-16 11:10:00,50.87,50.95,50.84,50.93,14828.0,49.5988,49.6768,49.5695,49.6573,14828.0
2024-10-16 11:20:00,50.93,51.1,50.93,51.1,9947.0,49.6573,49.823,49.6573,49.823,9947.0
2024-10-16 11:30:00,51.06,51.12,51.02,51.1,29253.0,49.784,49.8425,49.745,49.823,29253.0
2024-10-16 11:40:00,51.12,51.12,50.78,50.89,17450.0,49.8425,49.8425,49.511,49.6183,17450.0
2024-10-16 11:50:00,50.91,50.91,50.83,50.87,8664.0,49.6378,49.6378,49.5598,49.5988,8664.0
2024-10-16 12:00:00,50.83,50.9,50.78,50.89,18833.0,49.5598,49.628,49.511,49.6183,18833.0
2024-10-16 12:10:00,50.89,50.97,50.86,50.93,8007.0,49.6183,49.6963,49.589,49.6573,8007.0
2024-10-16 12:20:00,50.93,50.99,50.9,50.9,12506.0,49.6573,49.7158,49.628,49.628,12506.0
2024-10-16 12:30:00,50.88,50.94,50.84,50.86,9000.0,49.6085,49.667,49.5695,49.589,9000.0
2024-10-16 12:40:00,50.87,50.97,50.87,50.96,7509.0,49.5988,49.6963,49.5988,49.6865,7509.0
2024-10-16 12:50:00,50.96,51.03,50.96,51.03,9798.0,49.6865,49.7548,49.6865,49.7548,9798.0
2024-10-16 13:00:00,51.04,51.13,51.0,51.08,13806.0,49.7645,49.8523,49.7255,49.8035,13806.0
2024-10-16 13:10:00,51.09,51.13,51.08,51.1,12392.0,49.8133,49.8523,49.8035,49.823,12392.0
2024-10-16 13:20:00,51.09,51.12,51.04,51.09,13164.0,49.8133,49.8425,49.7645,49.8133,13164.0
2024-10-16 13:30:00,51.08,51.14,51.08,51.12,6288.0,49.8035,49.862,49.8035,49.8425,6288.0
2024-10-16 13:40:00,51.13,51.19,51.13,51.18,17710.0,49.8523,49.9108,49.8523,49.901,17710.0
2024-10-16 13:50:00,51.19,51.28,51.18,51.26,14805.0,49.9108,49.9985,49.901,49.979,14805.0
2024-10-16 14:00:00,51.22,51.3,51.21,51.28,8926.0,49.94,50.018,49.9303,49.9985,8926.0
2024-10-16 14:10:00,51.29,51.3,51.25,51.27,15293.0,50.0083,50.018,49.9693,49.9888,15293.0
2024-10-16 14:20:00,51.27,51.29,51.19,51.2,10751.0,49.9888,50.0083,49.9108,49.9205,10751.0
2024-10-16 14:30:00,51.2,51.21,51.15,51.16,8846.0,49.9205,49.9303,49.8718,49.8815,8846.0
2024-10-16 14:40:00,51.17,51.19,51.13,51.13,11655.0,49.8913,49.9108,49.8523,49.8523,11655.0
2024-10-16 14:50:00,51.13,51.13,51.05,51.05,10512.0,49.8523,49.8523,49.7743,49.7743,10512.0
2024-10-16 15:00:00,51.01,51.03,50.98,50.99,10298.0,49.7353,49.7548,49.706,49.7158,10298.0
2024-10-16 15:10:00,51.0,51.07,50.95,50.96,10760.0,49.7255,49.7938,49.6768,49.6865,10760.0
2024-10-16 15:20:00,50.96,50.96,50.93,50.96,8333.0,49.6865,49.6865,49.6573,49.6865,8333.0
2024-10-16 15:30:00,50.95,50.98,50.89,50.95,19005.0,49.6768,49.706,49.6183,49.6768,19005.0
2024-10-16 15:40:00,50.95,50.97,50.87,50.89,23941.0,49.6768,49.6963,49.5988,49.6183,23941.0
2024-10-16 15:50:00,50.89,50.9,50.69,50.77,129993.0,49.6183,49.628,49.4233,49.5013,129993.0
2024-10-17 09:30:00,51.39,51.39,50.96,51.02,52169.0,50.1058,50.1058,49.6865,49.745,52169.0
2024-10-17 09:40:00,51.1,51.45,51.1,51.34,18869.0,49.823,50.1643,49.823,50.057,18869.0
2024-10-17 09:50:00,51.41,51.51,51.33,51.34,7965.0,50.1253,50.2228,50.0473,50.057,7965.0
2024-10-17 10:00:00,51.36,51.41,51.15,51.28,15588.0,50.0765,50.1253,49.8718,49.9985,15588.0
2024-10-17 10:10:00,51.34,51.43,51.29,51.36,9292.0,50.057,50.1448,50.0083,50.0765,9292.0
2024-10-17 10:20:00,51.4,51.52,51.32,51.39,16858.0,50.1155,50.2325,50.0375,50.1058,16858.0
2024-10-17 10:30:00,51.45,51.74,51.43,51.74,16692.0,50.1643,50.447,50.1448,50.447,16692.0
2024-10-17 10:40:00,51.75,51.82,51.59,51.75,21614.0,50.4568,50.525,50.3008,50.4568,21614.0
2024-10-17 10:50:00,51.77,51.92,51.77,51.87,27717.0,50.4763,50.6225,50.4763,50.5738,27717.0
2024-10-17 11:00:00,51.9,51.9,51.8,51.8,15969.0,50.603,50.603,50.5055,50.5055,15969.0
2024-10-17 11:10:00,51.82,51.84,51.64,51.64,16500.0,50.525,50.5445,50.3495,50.3495,16500.0
2024-10-17 11:20:00,51.63,51.85,51.56,51.85,10185.0,50.3398,50.5543,50.2715,50.5543,10185.0
2024-10-17 11:30:00,51.82,51.95,51.8,51.94,9014.0,50.525,50.6518,50.5055,50.642,9014.0
2024-10-17 11:40:00,51.94,51.94,51.83,51.9,9725.0,50.642,50.642,50.5348,50.603,9725.0
2024-10-17 11:50:00,51.88,51.91,51.84,51.91,9100.0,50.5835,50.6128,50.5445,50.6128,9100.0
2024-10-17 12:00:00,51.9,51.9,51.74,51.78,12827.0,50.603,50.603,50.447,50.486,12827.0
2024-10-17 12:10:00,51.79,51.8,51.7,51.74,10183.0,50.4958,50.5055,50.408,50.447,10183.0
2024-10-17 12:20:00,51.74,51.76,51.71,51.71,7400.0,50.447,50.4665,50.4178,50.4178,7400.0
2024-10-17 12:30:00,51.7,51.72,51.56,51.71,16164.0,50.408,50.4275,50.2715,50.4178,16164.0
2024-10-17 12:40:00,51.71,51.78,51.65,51.78,11842.0,50.4178,50.486,50.3593,50.486,11842.0
2024-10-17 12:50:00,51.78,51.8,51.74,51.77,7600.0,50.486,50.5055,50.447,50.4763,7600.0
2024-10-17 13:00:00,51.77,51.79,51.72,51.78,6346.0,50.4763,50.4958,50.4275,50.486,6346.0
2024-10-17 13:10:00,51.78,51.8,51.77,51.79,12025.0,50.486,50.5055,50.4763,50.4958,12025.0
2024-10-17 13:20:00,51.8,51.8,51.72,51.74,8278.0,50.5055,50.5055,50.4275,50.447,8278.0
2024-10-17 13:30:00,51.76,51.78,51.71,51.74,5356.0,50.4665,50.486,50.4178,50.447,5356.0
2024-10-17 13:40:00,51.73,51.8,51.73,51.73,9969.0,50.4373,50.5055,50.4373,50.4373,9969.0
2024-10-17 13:50:00,51.74,51.82,51.74,51.81,7900.0,50.447,50.525,50.447,50.5153,7900.0
2024-10-17 14:00:00,51.81,51.81,51.72,51.79,8547.0,50.5153,50.5153,50.4275,50.4958,8547.0
2024-10-17 14:10:00,51.76,51.8,51.72,51.76,5807.0,50.4665,50.5055,50.4275,50.4665,5807.0
2024-10-17 14:20:00,51.79,51.79,51.71,51.71,4461.0,50.4958,50.4958,50.4178,50.4178,4461.0
2024-10-17 14:30:00,51.69,51.69,51.55,51.6,5311.0,50.3983,50.3983,50.2618,50.3105,5311.0
2024-10-17 14:40:00,51.59,51.59,51.57,51.58,2579.0,50.3008,50.3008,50.2813,50.291,2579.0
2024-10-17 14:50:00,51.58,51.59,51.46,51.5,19641.0,50.291,50.3008,50.174,50.213,19641.0
2024-10-17 15:00:00,51.48,51.5,51.41,51.5,6871.0,50.1935,50.213,50.1253,50.213,6871.0
2024-10-17 15:10:00,51.51,51.59,51.51,51.59,4475.0,50.2228,50.3008,50.2228,50.3008,4475.0
2024-10-17 15:20:00,51.6,51.6,51.51,51.52,7480.0,50.3105,50.3105,50.2228,50.2325,7480.0
2024-10-17 15:30:00,51.52,51.52,51.44,51.44,7063.0,50.2325,50.2325,50.1545,50.1545,7063.0
2024-10-17 15:40:00,51.44,51.44,51.38,51.41,17253.0,50.1545,50.1545,50.096,50.1253,17253.0
2024-10-17 15:50:00,51.42,51.42,51.35,51.36,65713.0,50.135,50.135,50.0668,50.0765,65713.0
2024-10-18 09:30:00,52.14,52.34,51.94,52.33,92636.0,50.837,51.032,50.642,51.0223,92636.0
2024-10-18 09:40:00,52.34,52.77,52.28,52.72,56349.0,51.032,51.4513,50.9735,51.4025,56349.0
2024-10-18 09:50:00,52.75,52.91,52.68,52.71,51263.0,51.4318,51.5878,51.3635,51.3928,51263.0
2024-10-18 10:00:00,52.73,52.78,52.6,52.66,26848.0,51.4123,51.461,51.2855,51.344,26848.0
2024-10-18 10:10:00,52.69,52.74,52.55,52.71,27492.0,51.3733,51.422,51.2368,51.3928,27492.0
2024-10-18 10:20:00,52.72,52.8,52.67,52.67,14351.0,51.4025,51.4805,51.3538,51.3538,14351.0
2024-10-18 10:30:00,52.69,52.95,52.65,52.94,25317.0,51.3733,51.6268,51.3343,51.617,25317.0
2024-10-18 10:40:00,52.95,53.02,52.94,52.94,30612.0,51.6268,51.695,51.617,51.617,30612.0
2024-10-18 10:50:00,52.93,52.99,52.91,52.99,18237.0,51.6073,51.6658,51.5878,51.6658,18237.0
2024-10-18 11:00:00,53.0,53.28,52.91,53.28,21436.0,51.6755,51.9485,51.5878,51.9485,21436.0
2024-10-18 11:10:00,53.29,53.41,53.25,53.33,32001.0,51.9583,52.0753,51.9193,51.9973,32001.0
2024-10-18 11:20:00,53.36,53.42,53.22,53.38,26513.0,52.0266,52.0851,51.89,52.0461,26513.0
2024-10-18 11:30:00,53.39,53.41,53.27,53.27,26706.0,52.0558,52.0753,51.9388,51.9388,26706.0
2024-10-18 11:40:00,53.27,53.49,53.27,53.48,21198.0,51.9388,52.1533,51.9388,52.1436,21198.0
2024-10-18 11:50:00,53.47,53.48,53.36,53.44,22692.0,52.1338,52.1436,52.0266,52.1046,22692.0
2024-10-18 12:00:00,53.45,53.61,53.43,53.59,27122.0,52.1143,52.2703,52.0948,52.2508,27122.0
2024-10-18 12:10:00,53.58,53.65,53.56,53.62,21884.0,52.2411,52.3093,52.2216,52.2801,21884.0
2024-10-18 12:20:00,53.64,53.66,53.61,53.61,20816.0,52.2996,52.3191,52.2703,52.2703,20816.0
2024-10-18 12:30:00,53.61,53.64,53.51,53.57,18106.0,52.2703,52.2996,52.1728,52.2313,18106.0
2024-10-18 12:40:00,53.59,53.71,53.55,53.7,15950.0,52.2508,52.3678,52.2118,52.3581,15950.0
2024-10-18 12:50:00,53.69,53.77,53.66,53.76,15488.0,52.3483,52.4263,52.3191,52.4166,15488.0
2024-10-18 13:00:00,53.77,53.91,53.76,53.91,26857.0,52.4263,52.5628,52.4166,52.5628,26857.0
2024-10-18 13:10:00,53.92,53.94,53.76,53.77,14878.0,52.5726,52.5921,52.4166,52.4263,14878.0
2024-10-18 13:20:00,53.77,53.81,53.66,53.72,17564.0,52.4263,52.4653,52.3191,52.3776,17564.0
2024-10-18 13:30:00,53.72,53.75,53.66,53.71,15453.0,52.3776,52.4068,52.3191,52.3678,15453.0
2024-10-18 13:40:00,53.71,53.82,53.67,53.8,14647.0,52.3678,52.4751,52.3288,52.4556,14647.0
2024-10-18 13:50:00,53.8,53.88,53.79,53.84,13842.0,52.4556,52.5336,52.4458,52.4946,13842.0
2024-10-18 14:00:00,53.85,53.93,53.84,53.89,13042.0,52.5043,52.5823,52.4946,52.5433,13042.0
2024-10-18 14:10:00,53.89,54.0,53.89,53.97,12111.0,52.5433,52.6506,52.5433,52.6213,12111.0
2024-10-18 14:20:00,53.97,53.99,53.91,53.94,14571.0,52.6213,52.6408,52.5628,52.5921,14571.0
2024-10-18 14:30:00,53.93,53.98,53.91,53.95,12729.0,52.5823,52.6311,52.5628,52.6018,12729.0
2024-10-18 14:40:00,53.95,54.07,53.94,54.05,23220.0,52.6018,52.7188,52.5921,52.6993,23220.0
2024-10-18 14:50:00,54.05,54.09,54.01,54.01,16710.0,52.6993,52.7383,52.6603,52.6603,16710.0
2024-10-18 15:00:00,54.01,54.05,53.95,53.99,18126.0,52.6603,52.6993,52.6018,52.6408,18126.0
2024-10-18 15:10:00,53.98,53.98,53.9,53.94,17190.0,52.6311,52.6311,52.5531,52.5921,17190.0
2024-10-18 15:20:00,53.94,54.06,53.92,54.06,15528.0,52.5921,52.7091,52.5726,52.7091,15528.0
2024-10-18 15:30:00,54.06,54.07,54.02,54.03,14405.0,52.7091,52.7188,52.6701,52.6798,14405.0
2024-10-18 15:40:00,54.03,54.08,53.85,53.87,32719.0,52.6798,52.7286,52.5043,52.5238,32719.0
2024-10-18 15:50:00,53.87,53.97,53.83,53.92,171009.0,52.5238,52.6213,52.4848,52.5726,171009.0
2024-10-21 09:30:00,55.0,55.25,54.72,54.95,187458.0,53.6256,53.8693,53.3526,53.5768,187458.0
2024-10-21 09:40:00,54.92,55.08,54.7,54.79,45947.0,53.5476,53.7036,53.3331,53.4208,45947.0
2024-10-21 09:50:00,54.8,55.05,54.74,55.04,39486.0,53.4306,53.6743,53.3721,53.6646,39486.0
2024-10-21 10:00:00,55.02,55.12,54.8,55.02,47449.0,53.6451,53.7426,53.4306,53.6451,47449.0
2024-10-21 10:10:00,55.01,55.1,54.89,54.93,20753.0,53.6353,53.7231,53.5183,53.5573,20753.0
2024-10-21 10:20:00,54.94,54.98,54.62,54.65,36140.0,53.5671,53.6061,53.2551,53.2843,36140.0
2024-10-21 10:30:00,54.64,54.74,54.45,54.45,30991.0,53.2746,53.3721,53.0893,53.0893,30991.0
2024-10-21 10:40:00,54.41,54.48,54.24,54.24,39661.0,53.0503,53.1186,52.8846,52.8846,39661.0
2024-10-21 10:50:00,54.26,54.44,54.22,54.44,27348.0,52.9041,53.0796,52.8651,53.0796,27348.0
2024-10-21 11:00:00,54.37,54.44,54.06,54.11,28570.0,53.0113,53.0796,52.7091,52.7578,28570.0
2024-10-21 11:10:00,54.09,54.25,54.01,54.16,16980.0,52.7383,52.8943,52.6603,52.8066,16980.0
2024-10-21 11:20:00,54.15,54.16,53.99,54.15,34038.0,52.7968,52.8066,52.6408,52.7968,34038.0
2024-10-21 11:30:00,54.12,54.3,54.11,54.28,16712.0,52.7676,52.9431,52.7578,52.9236,16712.0
2024-10-21 11:40:00,54.27,54.29,54.17,54.27,13730.0,52.9138,52.9333,52.8163,52.9138,13730.0
2024-10-21 11:50:00,54.22,54.3,54.22,54.26,7860.0,52.8651,52.9431,52.8651,52.9041,7860.0
2024-10-21 12:00:00,54.26,54.33,54.26,54.33,5065.0,52.9041,52.9723,52.9041,52.9723,5065.0
2024-10-21 12:10:00,54.35,54.35,54.14,54.23,24508.0,52.9918,52.9918,52.7871,52.8748,24508.0
2024-10-21 12:20:00,54.24,54.29,54.17,54.29,6399.0,52.8846,52.9333,52.8163,52.9333,6399.0
2024-10-21 12:30:00,54.29,54.36,54.24,54.27,5683.0,52.9333,53.0016,52.8846,52.9138,5683.0
2024-10-21 12:40:00,54.26,54.29,54.22,54.26,11050.0,52.9041,52.9333,52.8651,52.9041,11050.0
2024-10-21 12:50:00,54.27,54.39,54.27,54.33,6913.0,52.9138,53.0308,52.9138,52.9723,6913.0
2024-10-21 13:00:00,54.33,54.39,54.28,54.31,5728.0,52.9723,53.0308,52.9236,52.9528,5728.0
2024-10-21 13:10:00,54.33,54.37,54.27,54.34,5795.0,52.9723,53.0113,52.9138,52.9821,5795.0
2024-10-21 13:20:00,54.33,54.49,54.31,54.39,9212.0,52.9723,53.1283,52.9528,53.0308,9212.0
2024-10-21 13:30:00,54.4,54.41,54.35,54.41,5005.0,53.0406,53.0503,52.9918,53.0503,5005.0
2024-10-21 13:40:00,54.4,54.4,54.23,54.29,8687.0,53.0406,53.0406,52.8748,52.9333,8687.0
2024-10-21 13:50:00,54.27,54.29,54.26,54.29,3175.0,52.9138,52.9333,52.9041,52.9333,3175.0
2024-10-21 14:00:00,54.28,54.28,54.04,54.09,10774.0,52.9236,52.9236,52.6896,52.7383,10774.0
2024-10-21 14:10:00,54.09,54.21,54.08,54.21,11942.0,52.7383,52.8553,52.7286,52.8553,11942.0
2024-10-21 14:20:00,54.24,54.24,54.16,54.21,2800.0,52.8846,52.8846,52.8066,52.8553,2800.0
2024-10-21 14:30:00,54.19,54.19,54.13,54.13,2400.0,52.8358,52.8358,52.7773,52.7773,2400.0
2024-10-21 14:40:00,54.13,54.15,54.02,54.08,13300.0,52.7773,52.7968,52.6701,52.7286,13300.0
2024-10-21 14:50:00,54.09,54.09,53.93,53.97,13394.0,52.7383,52.7383,52.5823,52.6213,13394.0
2024-10-21 15:00:00,53.98,54.05,53.93,53.99,14173.0,52.6311,52.6993,52.5823,52.6408,14173.0
2024-10-21 15:10:00,54.0,54.01,53.95,53.97,30788.0,52.6506,52.6603,52.6018,52.6213,30788.0
2024-10-21 15:20:00,53.97,53.98,53.91,53.98,10396.0,52.6213,52.6311,52.5628,52.6311,10396.0
2024-10-21 15:30:00,53.97,54.05,53.97,53.98,22443.0,52.6213,52.6993,52.6213,52.6311,22443.0
2024-10-21 15:40:00,53.98,54.15,53.98,54.14,23250.0,52.6311,52.7968,52.6311,52.7871,23250.0
2024-10-21 15:50:00,54.15,54.15,54.02,54.06,56819.0,52.7968,52.7968,52.6701,52.7091,56819.0
2024-10-22 09:30:00,54.95,55.39,54.85,55.2,109755.0,53.5768,54.0058,53.4793,53.8206,109755.0
2024-10-22 09:40:00,55.19,55.39,54.94,55.31,39781.0,53.8108,54.0058,53.5671,53.9278,39781.0
2024-10-22 09:50:00,55.32,55.53,55.17,55.17,57130.0,53.9376,54.1423,53.7913,53.7913,57130.0
2024-10-22 10:00:00,55.15,55.28,54.92,54.99,47136.0,53.7718,53.8986,53.5476,53.6158,47136.0
2024-10-22 10:10:00,54.96,55.22,54.93,55.16,22021.0,53.5866,53.8401,53.5573,53.7816,22021.0
2024-10-22 10:20:00,55.16,55.25,54.95,55.0,16155.0,53.7816,53.8693,53.5768,53.6256,16155.0
2024-10-22 10:30:00,55.04,55.14,55.01,55.12,14102.0,53.6646,53.7621,53.6353,53.7426,14102.0
2024-10-22 10:40:00,55.12,55.28,55.1,55.17,15027.0,53.7426,53.8986,53.7231,53.7913,15027.0
2024-10-22 10:50:00,55.17,55.31,55.17,55.26,15336.0,53.7913,53.9278,53.7913,53.8791,15336.0
2024-10-22 11:00:00,55.27,55.39,55.27,55.37,22962.0,53.8888,54.0058,53.8888,53.9863,22962.0
2024-10-22 11:10:00,55.38,55.39,55.17,55.22,18275.0,53.9961,54.0058,53.7913,53.8401,18275.0
2024-10-22 11:20:00,55.22,55.29,55.17,55.21,20141.0,53.8401,53.9083,53.7913,53.8303,20141.0
2024-10-22 11:30:00,55.2,55.29,55.15,55.23,17002.0,53.8206,53.9083,53.7718,53.8498,17002.0
2024-10-22 11:40:00,55.22,55.24,55.13,55.14,13447.0,53.8401,53.8596,53.7523,53.7621,13447.0
2024-10-22 11:50:00,55.15,55.19,55.01,55.06,47958.0,53.7718,53.8108,53.6353,53.6841,47958.0
2024-10-22 12:00:00,55.06,55.15,55.04,55.15,16913.0,53.6841,53.7718,53.6646,53.7718,16913.0
2024-10-22 12:10:00,55.17,55.27,55.13,55.26,31640.0,53.7913,53.8888,53.7523,53.8791,31640.0
2024-10-22 12:20:00,55.29,55.34,55.22,55.34,23267.0,53.9083,53.9571,53.8401,53.9571,23267.0
2024-10-22 12:30:00,55.33,55.38,55.3,55.38,15379.0,53.9473,53.9961,53.9181,53.9961,15379.0
2024-10-22 12:40:00,55.37,55.55,55.36,55.55,21029.0,53.9863,54.1618,53.9766,54.1618,21029.0
2024-10-22 12:50:00,55.56,55.57,55.46,55.48,69593.0,54.1716,54.1813,54.0741,54.0936,69593.0
2024-10-22 13:00:00,55.47,55.57,55.44,55.49,34651.0,54.0838,54.1813,54.0546,54.1033,34651.0
2024-10-22 13:10:00,55.46,55.53,55.46,55.5,15504.0,54.0741,54.1423,54.0741,54.1131,15504.0
2024-10-22 13:20:00,55.5,55.51,55.44,55.45,11560.0,54.1131,54.1228,54.0546,54.0643,11560.0
2024-10-22 13:30:00,55.44,55.51,55.41,55.51,12681.0,54.0546,54.1228,54.0253,54.1228,12681.0
2024-10-22 13:40:00,55.5,55.56,55.47,55.48,34539.0,54.1131,54.1716,54.0838,54.0936,34539.0
2024-10-22 13:50:00,55.47,55.47,55.41,55.44,20662.0,54.0838,54.0838,54.0253,54.0546,20662.0
2024-10-22 14:00:00,55.41,55.46,55.4,55.44,11880.0,54.0253,54.0741,54.0156,54.0546,11880.0
2024-10-22 14:10:00,55.44,55.45,55.35,55.4,16326.0,54.0546,54.0643,53.9668,54.0156,16326.0
2024-10-22 14:20:00,55.4,55.41,55.31,55.35,13337.0,54.0156,54.0253,53.9278,53.9668,13337.0
2024-10-22 14:30:00,55.35,55.36,55.28,55.28,12381.0,53.9668,53.9766,53.8986,53.8986,12381.0
2024-10-22 14:40:00,55.27,55.27,55.2,55.23,14911.0,53.8888,53.8888,53.8206,53.8498,14911.0
2024-10-22 14:50:00,55.24,55.3,55.17,55.17,20541.0,53.8596,53.9181,53.7913,53.7913,20541.0
2024-10-22 15:00:00,55.15,55.2,55.08,55.2,23851.0,53.7718,53.8206,53.7036,53.8206,23851.0
2024-10-22 15:10:00,55.2,55.26,55.2,55.26,14869.0,53.8206,53.8791,53.8206,53.8791,14869.0
2024-10-22 15:20:00,55.28,55.31,55.25,55.28,16462.0,53.8986,53.9278,53.8693,53.8986,16462.0
2024-10-22 15:30:00,55.28,55.28,55.22,55.24,19456.0,53.8986,53.8986,53.8401,53.8596,19456.0
2024-10-22 15:40:00,55.25,55.3,55.19,55.19,21640.0,53.8693,53.9181,53.8108,53.8108,21640.0
2024-10-22 15:50:00,55.2,55.38,55.2,55.35,160984.0,53.8206,53.9961,53.8206,53.9668,160984.0
2024-10-23 09:30:00,54.62,54.62,54.13,54.19,142405.0,53.2551,53.2551,52.7773,52.8358,142405.0
2024-10-23 09:40:00,54.18,54.68,54.14,54.67,56398.0,52.8261,53.3136,52.7871,53.3038,56398.0
2024-10-23 09:50:00,54.65,54.65,54.4,54.47,14823.0,53.2843,53.2843,53.0406,53.1088,14823.0
2024-10-23 10:00:00,54.5,54.58,54.31,54.36,29031.0,53.1381,53.2161,52.9528,53.0016,29031.0
2024-10-23 10:10:00,54.35,54.35,54.04,54.04,54127.0,52.9918,52.9918,52.6896,52.6896,54127.0
2024-10-23 10:20:00,54.04,54.19,53.99,54.17,29205.0,52.6896,52.8358,52.6408,52.8163,29205.0
2024-10-23 10:30:00,54.17,54.26,53.92,53.99,26955.0,52.8163,52.9041,52.5726,52.6408,26955.0
2024-10-23 10:40:00,54.0,54.09,53.94,54.05,20642.0,52.6506,52.7383,52.5921,52.6993,20642.0
2024-10-23 10:50:00,54.06,54.13,53.95,53.96,19147.0,52.7091,52.7773,52.6018,52.6116,19147.0
2024-10-23 11:00:00,54.0,54.06,53.88,53.97,29130.0,52.6506,52.7091,52.5336,52.6213,29130.0
2024-10-23 11:10:00,53.97,53.98,53.68,53.8,51287.0,52.6213,52.6311,52.3386,52.4556,51287.0
2024-10-23 11:20:00,53.8,53.8,53.65,53.74,20723.0,52.4556,52.4556,52.3093,52.3971,20723.0
2024-10-23 11:30:00,53.74,53.9,53.71,53.87,46643.0,52.3971,52.5531,52.3678,52.5238,46643.0
2024-10-23 11:40:00,53.87,53.98,53.84,53.94,41784.0,52.5238,52.6311,52.4946,52.5921,41784.0
2024-10-23 11:50:00,53.96,54.08,53.96,54.07,46403.0,52.6116,52.7286,52.6116,52.7188,46403.0
2024-10-23 12:00:00,54.04,54.05,53.93,54.0,25545.0,52.6896,52.6993,52.5823,52.6506,25545.0
2024-10-23 12:10:00,54.01,54.02,53.94,53.97,19978.0,52.6603,52.6701,52.5921,52.6213,19978.0
2024-10-23 12:20:00,53.96,53.98,53.84,53.84,97524.0,52.6116,52.6311,52.4946,52.4946,97524.0
2024-10-23 12:30:00,53.84,54.04,53.84,54.04,49608.0,52.4946,52.6896,52.4946,52.6896,49608.0
2024-10-23 12:40:00,54.06,54.06,53.94,53.94,18947.0,52.7091,52.7091,52.5921,52.5921,18947.0
2024-10-23 12:50:00,53.94,54.01,53.91,53.91,9795.0,52.5921,52.6603,52.5628,52.5628,9795.0
2024-10-23 13:00:00,53.91,53.93,53.79,53.85,80108.0,52.5628,52.5823,52.4458,52.5043,80108.0
2024-10-23 13:10:00,53.84,53.84,53.68,53.69,95859.0,52.4946,52.4946,52.3386,52.3483,95859.0
2024-10-23 13:20:00,53.68,53.77,53.66,53.77,20825.0,52.3386,52.4263,52.3191,52.4263,20825.0
2024-10-23 13:30:00,53.78,53.8,53.71,53.73,15591.0,52.4361,52.4556,52.3678,52.3873,15591.0
2024-10-23 13:40:00,53.74,53.76,53.67,53.75,12702.0,52.3971,52.4166,52.3288,52.4068,12702.0
2024-10-23 13:50:00,53.76,53.78,53.68,53.68,11454.0,52.4166,52.4361,52.3386,52.3386,11454.0
2024-10-23 14:00:00,53.68,53.68,53.53,53.61,15351.0,52.3386,52.3386,52.1923,52.2703,15351.0
2024-10-23 14:10:00,53.61,53.61,53.49,53.51,22916.0,52.2703,52.2703,52.1533,52.1728,22916.0
2024-10-23 14:20:00,53.5,53.6,53.49,53.52,15624.0,52.1631,52.2606,52.1533,52.1826,15624.0
2024-10-23 14:30:00,53.53,53.73,53.53,53.71,25443.0,52.1923,52.3873,52.1923,52.3678,25443.0
2024-10-23 14:40:00,53.7,53.77,53.68,53.77,14354.0,52.3581,52.4263,52.3386,52.4263,14354.0
2024-10-23 14:50:00,53.78,53.78,53.71,53.72,17911.0,52.4361,52.4361,52.3678,52.3776,17911.0
2024-10-23 15:00:00,53.72,53.77,53.7,53.75,19777.0,52.3776,52.4263,52.3581,52.4068,19777.0
2024-10-23 15:10:00,53.74,53.79,53.68,53.79,23308.0,52.3971,52.4458,52.3386,52.4458,23308.0
2024-10-23 15:20:00,53.78,53.8,53.75,53.75,12362.0,52.4361,52.4556,52.4068,52.4068,12362.0
2024-10-23 15:30:00,53.75,53.97,53.74,53.92,25598.0,52.4068,52.6213,52.3971,52.5726,25598.0
2024-10-23 15:40:00,53.92,54.02,53.91,54.01,27176.0,52.5726,52.6701,52.5628,52.6603,27176.0
2024-10-23 15:50:00,54.01,54.09,54.0,54.06,53585.0,52.6603,52.7383,52.6506,52.7091,53585.0
2024-10-24 09:30:00,54.79,54.79,54.1,54.15,109661.0,53.4208,53.4208,52.7481,52.7968,109661.0
2024-10-24 09:40:00,54.16,54.16,53.76,53.92,44843.0,52.8066,52.8066,52.4166,52.5726,44843.0
2024-10-24 09:50:00,53.92,54.01,53.74,53.98,23890.0,52.5726,52.6603,52.3971,52.6311,23890.0
2024-10-24 10:00:00,54.0,54.01,53.84,54.0,37658.0,52.6506,52.6603,52.4946,52.6506,37658.0
2024-10-24 10:10:00,53.89,53.94,53.57,53.68,20704.0,52.5433,52.5921,52.2313,52.3386,20704.0
2024-10-24 10:20:00,53.7,53.7,53.37,53.39,23899.0,52.3581,52.3581,52.0363,52.0558,23899.0
2024-10-24 10:30:00,53.37,53.48,53.34,53.42,23846.0,52.0363,52.1436,52.0071,52.0851,23846.0
2024-10-24 10:40:00,53.39,53.52,53.34,53.43,16634.0,52.0558,52.1826,52.0071,52.0948,16634.0
2024-10-24 10:50:00,53.41,53.48,53.21,53.45,16474.0,52.0753,52.1436,51.8803,52.1143,16474.0
2024-10-24 11:00:00,53.46,53.5,53.3,53.44,11974.0,52.1241,52.1631,51.968,52.1046,11974.0
2024-10-24 11:10:00,53.45,53.53,53.45,53.5,7000.0,52.1143,52.1923,52.1143,52.1631,7000.0
2024-10-24 11:20:00,53.51,53.51,53.36,53.38,10611.0,52.1728,52.1728,52.0266,52.0461,10611.0
2024-10-24 11:30:00,53.34,53.39,53.09,53.1,30385.0,52.0071,52.0558,51.7633,51.773,30385.0
2024-10-24 11:40:00,53.07,53.19,53.05,53.08,28668.0,51.7438,51.8608,51.7243,51.7535,28668.0
2024-10-24 11:50:00,53.11,53.14,52.91,53.07,31288.0,51.7828,51.812,51.5878,51.7438,31288.0
2024-10-24 12:00:00,53.07,53.11,52.83,52.9,21886.0,51.7438,51.7828,51.5098,51.578,21886.0
2024-10-24 12:10:00,52.94,52.95,52.74,52.87,32331.0,51.617,51.6268,51.422,51.5488,32331.0
2024-10-24 12:20:00,52.87,52.9,52.78,52.86,15068.0,51.5488,51.578,51.461,51.539,15068.0
2024-10-24 12:30:00,52.83,53.0,52.83,52.98,37554.0,51.5098,51.6755,51.5098,51.656,37554.0
2024-10-24 12:40:00,52.99,53.18,52.89,53.18,24971.0,51.6658,51.851,51.5683,51.851,24971.0
2024-10-24 12:50:00,53.19,53.22,53.1,53.12,25392.0,51.8608,51.89,51.773,51.7925,25392.0
2024-10-24 13:00:00,53.13,53.24,53.11,53.22,15923.0,51.8023,51.9095,51.7828,51.89,15923.0
2024-10-24 13:10:00,53.24,53.26,53.18,53.24,16755.0,51.9095,51.929,51.851,51.9095,16755.0
2024-10-24 13:20:00,53.2,53.29,53.18,53.28,13246.0,51.8705,51.9583,51.851,51.9485,13246.0
2024-10-24 13:30:00,53.28,53.3,53.19,53.25,19184.0,51.9485,51.968,51.8608,51.9193,19184.0
2024-10-24 13:40:00,53.25,53.29,53.2,53.2,17824.0,51.9193,51.9583,51.8705,51.8705,17824.0
2024-10-24 13:50:00,53.19,53.33,53.19,53.33,15492.0,51.8608,51.9973,51.8608,51.9973,15492.0
2024-10-24 14:00:00,53.34,53.49,53.31,53.47,19409.0,52.0071,52.1533,51.9778,52.1338,19409.0
2024-10-24 14:10:00,53.47,53.49,53.41,53.49,13995.0,52.1338,52.1533,52.0753,52.1533,13995.0
2024-10-24 14:20:00,53.5,53.62,53.5,53.58,17771.0,52.1631,52.2801,52.1631,52.2411,17771.0
2024-10-24 14:30:00,53.55,53.59,53.51,53.55,10247.0,52.2118,52.2508,52.1728,52.2118,10247.0
2024-10-24 14:40:00,53.54,53.62,53.53,53.62,6283.0,52.2021,52.2801,52.1923,52.2801,6283.0
2024-10-24 14:50:00,53.62,53.65,53.47,53.55,14561.0,52.2801,52.3093,52.1338,52.2118,14561.0
2024-10-24 15:00:00,53.53,53.55,53.41,53.55,15646.0,52.1923,52.2118,52.0753,52.2118,15646.0
2024-10-24 15:10:00,53.55,53.6,53.53,53.57,17686.0,52.2118,52.2606,52.1923,52.2313,17686.0
2024-10-24 15:20:00,53.57,53.57,53.49,53.49,13507.0,52.2313,52.2313,52.1533,52.1533,13507.0
2024-10-24 15:30:00,53.48,53.59,53.48,53.55,44944.0,52.1436,52.2508,52.1436,52.2118,44944.0
2024-10-24 15:40:00,53.56,53.64,53.55,53.64,28608.0,52.2216,52.2996,52.2118,52.2996,28608.0
2024-10-24 15:50:00,53.65,53.8,53.65,53.79,85692.0,52.3093,52.4556,52.3093,52.4458,85692.0
2024-10-25 09:30:00,53.65,53.7,53.05,53.34,119249.0,52.3093,52.3581,51.7243,52.0071,119249.0
2024-10-25 09:40:00,53.33,53.44,53.15,53.44,17709.0,51.9973,52.1046,51.8218,52.1046,17709.0
2024-10-25 09:50:00,53.42,53.42,53.26,53.33,12137.0,52.0851,52.0851,51.929,51.9973,12137.0
2024-10-25 10:00:00,53.34,53.72,53.34,53.64,23850.0,52.0071,52.3776,52.0071,52.2996,23850.0
2024-10-25 10:10:00,53.71,53.76,53.58,53.65,55202.0,52.3678,52.4166,52.2411,52.3093,55202.0
2024-10-25 10:20:00,53.67,53.71,53.58,53.63,16603.0,52.3288,52.3678,52.2411,52.2898,16603.0
2024-10-25 10:30:00,53.65,53.67,53.49,53.52,13794.0,52.3093,52.3288,52.1533,52.1826,13794.0
2024-10-25 10:40:00,53.54,53.84,53.54,53.84,13752.0,52.2021,52.4946,52.2021,52.4946,13752.0
2024-10-25 10:50:00,53.83,53.88,53.71,53.75,11245.0,52.4848,52.5336,52.3678,52.4068,11245.0
2024-10-25 11:00:00,53.74,53.91,53.67,53.91,11349.0,52.3971,52.5628,52.3288,52.5628,11349.0
2024-10-25 11:10:00,53.92,53.95,53.8,53.85,10685.0,52.5726,52.6018,52.4556,52.5043,10685.0
2024-10-25 11:20:00,53.85,53.92,53.8,53.8,7540.0,52.5043,52.5726,52.4556,52.4556,7540.0
2024-10-25 11:30:00,53.82,53.83,53.5,53.5,10193.0,52.4751,52.4848,52.1631,52.1631,10193.0
2024-10-25 11:40:00,53.46,53.48,53.38,53.45,12300.0,52.1241,52.1436,52.0461,52.1143,12300.0
2024-10-25 11:50:00,53.49,53.49,53.27,53.28,33067.0,52.1533,52.1533,51.9388,51.9485,33067.0
2024-10-25 12:00:00,53.26,53.37,53.23,53.34,25966.0,51.929,52.0363,51.8998,52.0071,25966.0
2024-10-25 12:10:00,53.33,53.42,53.26,53.26,16282.0,51.9973,52.0851,51.929,51.929,16282.0
2024-10-25 12:20:00,53.25,53.37,53.22,53.37,19445.0,51.9193,52.0363,51.89,52.0363,19445.0
2024-10-25 12:30:00,53.37,53.4,53.31,53.33,11094.0,52.0363,52.0656,51.9778,51.9973,11094.0
2024-10-25 12:40:00,53.33,53.33,53.08,53.16,59566.0,51.9973,51.9973,51.7535,51.8315,59566.0
2024-10-25 12:50:00,53.16,53.22,53.13,53.22,23355.0,51.8315,51.89,51.8023,51.89,23355.0
2024-10-25 13:00:00,53.23,53.27,53.1,53.16,48353.0,51.8998,51.9388,51.773,51.8315,48353.0
2024-10-25 13:10:00,53.17,53.17,53.09,53.16,8175.0,51.8413,51.8413,51.7633,51.8315,8175.0
2024-10-25 13:20:00,53.13,53.13,53.04,53.07,15512.0,51.8023,51.8023,51.7145,51.7438,15512.0
2024-10-25 13:30:00,53.05,53.1,53.04,53.09,11871.0,51.7243,51.773,51.7145,51.7633,11871.0
2024-10-25 13:40:00,53.1,53.14,53.05,53.12,10740.0,51.773,51.812,51.7243,51.7925,10740.0
2024-10-25 13:50:00,53.11,53.14,53.02,53.04,13814.0,51.7828,51.812,51.695,51.7145,13814.0
2024-10-25 14:00:00,53.04,53.04,52.83,52.83,12852.0,51.7145,51.7145,51.5098,51.5098,12852.0
2024-10-25 14:10:00,52.82,52.9,52.68,52.9,35906.0,51.5,51.578,51.3635,51.578,35906.0
2024-10-25 14:20:00,52.9,53.01,52.87,53.0,20772.0,51.578,51.6853,51.5488,51.6755,20772.0
2024-10-25 14:30:00,52.97,53.07,52.88,53.05,15226.0,51.6463,51.7438,51.5585,51.7243,15226.0
2024-10-25 14:40:00,53.04,53.06,52.95,52.95,31364.0,51.7145,51.734,51.6268,51.6268,31364.0
2024-10-25 14:50:00,52.94,52.96,52.9,52.94,25217.0,51.617,51.6365,51.578,51.617,25217.0
2024-10-25 15:00:00,52.91,52.92,52.83,52.84,22455.0,51.5878,51.5975,51.5098,51.5195,22455.0
2024-10-25 15:10:00,52.84,52.87,52.79,52.83,18035.0,51.5195,51.5488,51.4708,51.5098,18035.0
2024-10-25 15:20:00,52.82,52.89,52.8,52.89,15845.0,51.5,51.5683,51.4805,51.5683,15845.0
2024-10-25 15:30:00,52.88,53.02,52.86,53.02,22337.0,51.5585,51.695,51.539,51.695,22337.0
2024-10-25 15:40:00,53.02,53.08,53.0,53.05,22195.0,51.695,51.7535,51.6755,51.7243,22195.0
2024-10-25 15:50:00,53.05,53.05,52.83,52.9,95563.0,51.7243,51.7243,51.5098,51.578,95563.0
2024-10-28 09:30:00,52.81,52.99,52.54,52.85,53598.0,51.4903,51.6658,51.227,51.5293,53598.0
2024-10-28 09:40:00,52.9,52.96,52.63,52.89,22602.0,51.578,51.6365,51.3148,51.5683,22602.0
2024-10-28 09:50:00,52.86,52.96,52.82,52.87,21460.0,51.539,51.6365,51.5,51.5488,21460.0
2024-10-28 10:00:00,52.87,52.87,52.66,52.87,12681.0,51.5488,51.5488,51.344,51.5488,12681.0
2024-10-28 10:10:00,52.87,52.91,52.8,52.86,8355.0,51.5488,51.5878,51.4805,51.539,8355.0
2024-10-28 10:20:00,52.84,52.89,52.72,52.72,7174.0,51.5195,51.5683,51.4025,51.4025,7174.0
2024-10-28 10:30:00,52.71,52.8,52.69,52.76,5900.0,51.3928,51.4805,51.3733,51.4415,5900.0
2024-10-28 10:40:00,52.8,52.96,52.75,52.96,10800.0,51.4805,51.6365,51.4318,51.6365,10800.0
2024-10-28 10:50:00,52.97,53.15,52.95,52.96,14370.0,51.6463,51.8218,51.6268,51.6365,14370.0
2024-10-28 11:00:00,52.98,52.99,52.87,52.96,19283.0,51.656,51.6658,51.5488,51.6365,19283.0
2024-10-28 11:10:00,52.96,53.04,52.95,53.02,6943.0,51.6365,51.7145,51.6268,51.695,6943.0
2024-10-28 11:20:00,53.02,53.08,53.02,53.02,8068.0,51.695,51.7535,51.695,51.695,8068.0
2024-10-28 11:30:00,53.02,53.02,52.89,52.91,12909.0,51.695,51.695,51.5683,51.5878,12909.0
2024-10-28 11:40:00,52.91,52.94,52.88,52.91,4402.0,51.5878,51.617,51.5585,51.5878,4402.0
2024-10-28 11:50:00,52.93,52.94,52.82,52.82,9060.0,51.6073,51.617,51.5,51.5,9060.0
2024-10-28 12:00:00,52.81,52.9,52.78,52.9,15465.0,51.4903,51.578,51.461,51.578,15465.0
2024-10-28 12:10:00,52.89,52.99,52.89,52.99,5880.0,51.5683,51.6658,51.5683,51.6658,5880.0
2024-10-28 12:20:00,52.97,53.01,52.97,53.0,3356.0,51.6463,51.6853,51.6463,51.6755,3356.0
2024-10-28 12:30:00,53.02,53.06,52.97,52.98,5315.0,51.695,51.734,51.6463,51.656,5315.0
2024-10-28 12:40:00,52.98,53.01,52.89,52.9,3583.0,51.656,51.6853,51.5683,51.578,3583.0
2024-10-28 12:50:00,52.9,52.9,52.86,52.89,5100.0,51.578,51.578,51.539,51.5683,5100.0
2024-10-28 13:00:00,52.89,52.89,52.82,52.87,5603.0,51.5683,51.5683,51.5,51.5488,5603.0
2024-10-28 13:10:00,52.86,52.86,52.78,52.83,13587.0,51.539,51.539,51.461,51.5098,13587.0
2024-10-28 13:20:00,52.84,52.95,52.84,52.89,6406.0,51.5195,51.6268,51.5195,51.5683,6406.0
2024-10-28 13:30:00,52.9,52.92,52.81,52.82,3519.0,51.578,51.5975,51.4903,51.5,3519.0
2024-10-28 13:40:00,52.78,52.8,52.76,52.76,3519.0,51.461,51.4805,51.4415,51.4415,3519.0
2024-10-28 13:50:00,52.75,52.77,52.73,52.75,5164.0,51.4318,51.4513,51.4123,51.4318,5164.0
2024-10-28 14:00:00,52.74,52.76,52.7,52.75,5350.0,51.422,51.4415,51.383,51.4318,5350.0
2024-10-28 14:10:00,52.75,52.75,52.64,52.67,19235.0,51.4318,51.4318,51.3245,51.3538,19235.0
2024-10-28 14:20:00,52.67,52.72,52.65,52.67,8577.0,51.3538,51.4025,51.3343,51.3538,8577.0
2024-10-28 14:30:00,52.68,52.76,52.68,52.76,8901.0,51.3635,51.4415,51.3635,51.4415,8901.0
2024-10-28 14:40:00,52.77,52.8,52.76,52.78,6453.0,51.4513,51.4805,51.4415,51.461,6453.0
2024-10-28 14:50:00,52.81,52.86,52.77,52.78,3200.0,51.4903,51.539,51.4513,51.461,3200.0
2024-10-28 15:00:00,52.76,52.83,52.7,52.73,9718.0,51.4415,51.5098,51.383,51.4123,9718.0
2024-10-28 15:10:00,52.71,52.79,52.71,52.78,4000.0,51.3928,51.4708,51.3928,51.461,4000.0
2024-10-28 15:20:00,52.77,52.89,52.77,52.86,4400.0,51.4513,51.5683,51.4513,51.539,4400.0
2024-10-28 15:30:00,52.84,52.84,52.78,52.79,9266.0,51.5195,51.5195,51.461,51.4708,9266.0
2024-10-28 15:40:00,52.81,52.82,52.68,52.68,5472.0,51.4903,51.5,51.3635,51.3635,5472.0
2024-10-28 15:50:00,52.68,52.73,52.62,52.63,58216.0,51.3635,51.4123,51.305,51.3148,58216.0
2024-10-29 09:30:00,53.14,53.34,52.96,53.1,78440.0,51.812,52.0071,51.6365,51.773,78440.0
2024-10-29 09:40:00,53.09,53.28,52.91,53.25,41209.0,51.7633,51.9485,51.5878,51.9193,41209.0
2024-10-29 09:50:00,53.24,53.45,53.22,53.31,26550.0,51.9095,52.1143,51.89,51.9778,26550.0
2024-10-29 10:00:00,53.33,53.81,53.33,53.67,33430.0,51.9973,52.4653,51.9973,52.3288,33430.0
2024-10-29 10:10:00,53.69,53.74,53.6,53.72,24678.0,52.3483,52.3971,52.2606,52.3776,24678.0
2024-10-29 10:20:00,53.72,53.82,53.59,53.64,40403.0,52.3776,52.4751,52.2508,52.2996,40403.0
2024-10-29 10:30:00,53.65,53.73,53.53,53.72,20048.0,52.3093,52.3873,52.1923,52.3776,20048.0
2024-10-29 10:40:00,53.69,53.74,53.32,53.36,11363.0,52.3483,52.3971,51.9876,52.0266,11363.0
2024-10-29 10:50:00,53.36,53.49,53.28,53.44,10384.0,52.0266,52.1533,51.9485,52.1046,10384.0
2024-10-29 11:00:00,53.47,53.55,53.41,53.41,11344.0,52.1338,52.2118,52.0753,52.0753,11344.0
2024-10-29 11:10:00,53.38,53.4,53.24,53.26,23980.0,52.0461,52.0656,51.9095,51.929,23980.0
2024-10-29 11:20:00,53.24,53.25,53.03,53.05,21502.0,51.9095,51.9193,51.7048,51.7243,21502.0
2024-10-29 11:30:00,53.04,53.17,52.99,53.17,13812.0,51.7145,51.8413,51.6658,51.8413,13812.0
2024-10-29 11:40:00,53.16,53.29,53.14,53.24,8335.0,51.8315,51.9583,51.812,51.9095,8335.0
2024-10-29 11:50:00,53.25,53.26,53.15,53.25,14252.0,51.9193,51.929,51.8218,51.9193,14252.0
2024-10-29 12:00:00,53.25,53.31,53.25,53.28,10750.0,51.9193,51.9778,51.9193,51.9485,10750.0
2024-10-29 12:10:00,53.28,53.32,53.24,53.3,8249.0,51.9485,51.9876,51.9095,51.968,8249.0
2024-10-29 12:20:00,53.29,53.34,53.23,53.24,10300.0,51.9583,52.0071,51.8998,51.9095,10300.0
2024-10-29 12:30:00,53.23,53.24,53.16,53.19,11974.0,51.8998,51.9095,51.8315,51.8608,11974.0
2024-10-29 12:40:00,53.19,53.24,53.15,53.23,8715.0,51.8608,51.9095,51.8218,51.8998,8715.0
2024-10-29 12:50:00,53.25,53.34,53.25,53.34,7438.0,51.9193,52.0071,51.9193,52.0071,7438.0
2024-10-29 13:00:00,53.36,53.53,53.36,53.49,19768.0,52.0266,52.1923,52.0266,52.1533,19768.0
2024-10-29 13:10:00,53.53,53.61,53.49,53.55,10385.0,52.1923,52.2703,52.1533,52.2118,10385.0
2024-10-29 13:20:00,53.53,53.53,53.42,53.44,8200.0,52.1923,52.1923,52.0851,52.1046,8200.0
2024-10-29 13:30:00,53.45,53.45,53.37,53.37,8935.0,52.1143,52.1143,52.0363,52.0363,8935.0
2024-10-29 13:40:00,53.38,53.41,53.36,53.4,7752.0,52.0461,52.0753,52.0266,52.0656,7752.0
2024-10-29 13:50:00,53.38,53.53,53.37,53.52,11915.0,52.0461,52.1923,52.0363,52.1826,11915.0
2024-10-29 14:00:00,53.52,53.58,53.48,53.49,13057.0,52.1826,52.2411,52.1436,52.1533,13057.0
2024-10-29 14:10:00,53.49,53.54,53.46,53.54,5317.0,52.1533,52.2021,52.1241,52.2021,5317.0
2024-10-29 14:20:00,53.55,53.7,53.55,53.7,8100.0,52.2118,52.3581,52.2118,52.3581,8100.0
2024-10-29 14:30:00,53.73,53.78,53.73,53.76,14307.0,52.3873,52.4361,52.3873,52.4166,14307.0
2024-10-29 14:40:00,53.74,53.77,53.72,53.73,8072.0,52.3971,52.4263,52.3776,52.3873,8072.0
2024-10-29 14:50:00,53.73,53.8,53.68,53.78,16231.0,52.3873,52.4556,52.3386,52.4361,16231.0
2024-10-29 15:00:00,53.79,53.8,53.76,53.79,9202.0,52.4458,52.4556,52.4166,52.4458,9202.0
2024-10-29 15:10:00,53.82,53.84,53.76,53.84,29362.0,52.4751,52.4946,52.4166,52.4946,29362.0
2024-10-29 15:20:00,53.84,53.86,53.76,53.79,22051.0,52.4946,52.5141,52.4166,52.4458,22051.0
2024-10-29 15:30:00,53.79,53.79,53.69,53.74,26635.0,52.4458,52.4458,52.3483,52.3971,26635.0
2024-10-29 15:40:00,53.75,53.81,53.72,53.79,25624.0,52.4068,52.4653,52.3776,52.4458,25624.0
2024-10-29 15:50:00,53.8,53.84,53.73,53.75,77781.0,52.4556,52.4946,52.3873,52.4068,77781.0
2024-10-30 09:30:00,53.66,53.68,52.25,52.45,133454.0,52.3191,52.3386,50.9443,51.1393,133454.0
2024-10-30 09:40:00,52.48,52.51,52.23,52.28,50279.0,51.1685,51.1978,50.9248,50.9735,50279.0
2024-10-30 09:50:00,52.29,52.63,52.29,52.55,53849.0,50.9833,51.3148,50.9833,51.2368,53849.0
2024-10-30 10:00:00,52.52,52.68,52.44,52.63,33681.0,51.2075,51.3635,51.1295,51.3148,33681.0
2024-10-30 10:10:00,52.63,52.87,52.62,52.75,31548.0,51.3148,51.5488,51.305,51.4318,31548.0
2024-10-30 10:20:00,52.73,52.74,52.62,52.71,19112.0,51.4123,51.422,51.305,51.3928,19112.0
2024-10-30 10:30:00,52.71,52.82,52.6,52.64,13225.0,51.3928,51.5,51.2855,51.3245,13225.0
2024-10-30 10:40:00,52.68,52.71,52.5,52.64,25120.0,51.3635,51.3928,51.188,51.3245,25120.0
2024-10-30 10:50:00,52.64,52.65,52.5,52.58,18444.0,51.3245,51.3343,51.188,51.266,18444.0
2024-10-30 11:00:00,52.59,52.6,52.37,52.47,28250.0,51.2758,51.2855,51.0613,51.1588,28250.0
2024-10-30 11:10:00,52.48,52.55,52.4,52.54,21218.0,51.1685,51.2368,51.0905,51.227,21218.0
2024-10-30 11:20:00,52.54,52.76,52.48,52.76,14943.0,51.227,51.4415,51.1685,51.4415,14943.0
2024-10-30 11:30:00,52.77,52.87,52.76,52.86,21144.0,51.4513,51.5488,51.4415,51.539,21144.0
2024-10-30 11:40:00,52.85,52.89,52.83,52.84,11091.0,51.5293,51.5683,51.5098,51.5195,11091.0
2024-10-30 11:50:00,52.84,52.87,52.83,52.83,8602.0,51.5195,51.5488,51.5098,51.5098,8602.0
2024-10-30 12:00:00,52.84,52.97,52.82,52.86,11665.0,51.5195,51.6463,51.5,51.539,11665.0
2024-10-30 12:10:00,52.84,52.84,52.72,52.77,7431.0,51.5195,51.5195,51.4025,51.4513,7431.0
2024-10-30 12:20:00,52.75,52.77,52.69,52.7,4643.0,51.4318,51.4513,51.3733,51.383,4643.0
2024-10-30 12:30:00,52.68,52.74,52.59,52.59,13554.0,51.3635,51.422,51.2758,51.2758,13554.0
2024-10-30 12:40:00,52.59,52.71,52.55,52.7,11900.0,51.2758,51.3928,51.2368,51.383,11900.0
2024-10-30 12:50:00,52.69,52.74,52.68,52.74,8100.0,51.3733,51.422,51.3635,51.422,8100.0
2024-10-30 13:00:00,52.71,52.79,52.69,52.76,10977.0,51.3928,51.4708,51.3733,51.4415,10977.0
2024-10-30 13:10:00,52.77,52.86,52.74,52.85,9614.0,51.4513,51.539,51.422,51.5293,9614.0
2024-10-30 13:20:00,52.85,52.86,52.82,52.82,3739.0,51.5293,51.539,51.5,51.5,3739.0
2024-10-30 13:30:00,52.81,52.82,52.74,52.77,14219.0,51.4903,51.5,51.422,51.4513,14219.0
2024-10-30 13:40:00,52.74,52.84,52.74,52.76,9876.0,51.422,51.5195,51.422,51.4415,9876.0
2024-10-30 13:50:00,52.77,52.93,52.77,52.92,9381.0,51.4513,51.6073,51.4513,51.5975,9381.0
2024-10-30 14:00:00,52.93,53.05,52.93,53.05,9470.0,51.6073,51.7243,51.6073,51.7243,9470.0
2024-10-30 14:10:00,53.04,53.07,52.99,53.01,7975.0,51.7145,51.7438,51.6658,51.6853,7975.0
2024-10-30 14:20:00,53.04,53.1,53.01,53.02,7555.0,51.7145,51.773,51.6853,51.695,7555.0
2024-10-30 14:30:00,53.02,53.03,52.96,53.02,5100.0,51.695,51.7048,51.6365,51.695,5100.0
2024-10-30 14:40:00,53.01,53.09,53.0,53.06,5798.0,51.6853,51.7633,51.6755,51.734,5798.0
2024-10-30 14:50:00,53.07,53.09,53.02,53.03,7104.0,51.7438,51.7633,51.695,51.7048,7104.0
2024-10-30 15:00:00,53.02,53.04,52.96,53.03,16749.0,51.695,51.7145,51.6365,51.7048,16749.0
2024-10-30 15:10:00,53.03,53.13,53.02,53.05,6426.0,51.7048,51.8023,51.695,51.7243,6426.0
2024-10-30 15:20:00,53.1,53.1,53.04,53.04,7595.0,51.773,51.773,51.7145,51.7145,7595.0
2024-10-30 15:30:00,53.04,53.04,52.95,52.97,10677.0,51.7145,51.7145,51.6268,51.6463,10677.0
2024-10-30 15:40:00,52.98,53.01,52.88,52.88,10636.0,51.656,51.6853,51.5585,51.5585,10636.0
2024-10-30 15:50:00,52.89,53.02,52.89,53.01,52803.0,51.5683,51.695,51.5683,51.6853,52803.0
2024-10-31 09:30:00,52.24,52.27,51.89,51.98,88091.0,50.9345,50.9638,50.5933,50.681,88091.0
2024-10-31 09:40:00,51.97,52.02,51.38,51.39,76581.0,50.6713,50.72,50.096,50.1058,76581.0
2024-10-31 09:50:00,51.41,51.63,51.38,51.41,44360.0,50.1253,50.3398,50.096,50.1253,44360.0
2024-10-31 10:00:00,51.38,51.44,51.19,51.42,44129.0,50.096,50.1545,49.9108,50.135,44129.0
2024-10-31 10:10:00,51.38,51.69,51.32,51.59,38770.0,50.096,50.3983,50.0375,50.3008,38770.0
2024-10-31 10:20:00,51.55,51.56,51.32,51.33,33347.0,50.2618,50.2715,50.0375,50.0473,33347.0
2024-10-31 10:30:00,51.34,51.38,51.09,51.1,29831.0,50.057,50.096,49.8133,49.823,29831.0
2024-10-31 10:40:00,51.09,51.14,50.87,50.94,28718.0,49.8133,49.862,49.5988,49.667,28718.0
2024-10-31 10:50:00,50.93,50.96,50.78,50.82,24369.0,49.6573,49.6865,49.511,49.55,24369.0
2024-10-31 11:00:00,50.79,50.96,50.75,50.87,40133.0,49.5208,49.6865,49.4818,49.5988,40133.0
2024-10-31 11:10:00,50.85,51.0,50.74,50.98,52140.0,49.5793,49.7255,49.472,49.706,52140.0
2024-10-31 11:20:00,50.95,51.04,50.88,50.99,46580.0,49.6768,49.7645,49.6085,49.7158,46580.0
2024-10-31 11:30:00,50.98,50.99,50.88,50.95,39321.0,49.706,49.7158,49.6085,49.6768,39321.0
2024-10-31 11:40:00,50.95,51.01,50.91,50.93,55617.0,49.6768,49.7353,49.6378,49.6573,55617.0
2024-10-31 11:50:00,50.93,51.02,50.8,51.02,28918.0,49.6573,49.745,49.5305,49.745,28918.0
2024-10-31 12:00:00,51.03,51.08,50.97,51.0,31664.0,49.7548,49.8035,49.6963,49.7255,31664.0
2024-10-31 12:10:00,50.99,51.22,50.99,51.16,42383.0,49.7158,49.94,49.7158,49.8815,42383.0
2024-10-31 12:20:00,51.16,51.24,51.12,51.24,25649.0,49.8815,49.9595,49.8425,49.9595,25649.0
2024-10-31 12:30:00,51.24,51.3,51.14,51.22,43547.0,49.9595,50.018,49.862,49.94,43547.0
2024-10-31 12:40:00,51.23,51.33,51.19,51.25,42237.0,49.9498,50.0473,49.9108,49.9693,42237.0
2024-10-31 12:50:00,51.25,51.33,51.21,51.3,17663.0,49.9693,50.0473,49.9303,50.018,17663.0
2024-10-31 13:00:00,51.32,51.37,51.29,51.35,31033.0,50.0375,50.0863,50.0083,50.0668,31033.0
2024-10-31 13:10:00,51.36,51.4,51.33,51.37,20271.0,50.0765,50.1155,50.0473,50.0863,20271.0
2024-10-31 13:20:00,51.37,51.39,51.26,51.31,23263.0,50.0863,50.1058,49.979,50.0278,23263.0
2024-10-31 13:30:00,51.31,51.4,51.3,51.35,20407.0,50.0278,50.1155,50.018,50.0668,20407.0
2024-10-31 13:40:00,51.36,51.4,51.24,51.32,23623.0,50.0765,50.1155,49.9595,50.0375,23623.0
2024-10-31 13:50:00,51.32,51.35,51.28,51.35,24041.0,50.0375,50.0668,49.9985,50.0668,24041.0
2024-10-31 14:00:00,51.34,51.38,51.33,51.33,23074.0,50.057,50.096,50.0473,50.0473,23074.0
2024-10-31 14:10:00,51.32,51.34,51.29,51.31,19076.0,50.0375,50.057,50.0083,50.0278,19076.0
2024-10-31 14:20:00,51.31,51.37,51.29,51.31,24554.0,50.0278,50.0863,50.0083,50.0278,24554.0
2024-10-31 14:30:00,51.31,51.67,51.29,51.61,57716.0,50.0278,50.3788,50.0083,50.3203,57716.0
2024-10-31 14:40:00,51.61,51.64,51.5,51.62,31156.0,50.3203,50.3495,50.213,50.33,31156.0
2024-10-31 14:50:00,51.63,51.69,51.58,51.67,30993.0,50.3398,50.3983,50.291,50.3788,30993.0
2024-10-31 15:00:00,51.67,51.76,51.67,51.74,40096.0,50.3788,50.4665,50.3788,50.447,40096.0
2024-10-31 15:10:00,51.73,51.77,51.67,51.68,28502.0,50.4373,50.4763,50.3788,50.3885,28502.0
2024-10-31 15:20:00,51.68,51.72,51.64,51.68,25274.0,50.3885,50.4275,50.3495,50.3885,25274.0
2024-10-31 15:30:00,51.69,51.69,51.52,51.59,22181.0,50.3983,50.3983,50.2325,50.3008,22181.0
2024-10-31 15:40:00,51.6,51.62,51.52,51.56,22618.0,50.3105,50.33,50.2325,50.2715,22618.0
2024-10-31 15:50:00,51.56,51.62,51.49,51.56,90181.0,50.2715,50.33,50.2033,50.2715,90181.0
2024-11-01 09:30:00,51.84,52.18,51.84,52.11,94903.0,50.5445,50.876,50.5445,50.8078,94903.0
2024-11-01 09:40:00,52.12,52.18,51.8,51.81,40781.0,50.8175,50.876,50.5055,50.5153,40781.0
2024-11-01 09:50:00,51.83,51.96,51.75,51.77,25721.0,50.5348,50.6615,50.4568,50.4763,25721.0
2024-11-01 10:00:00,51.8,51.96,51.62,51.8,39815.0,50.5055,50.6615,50.33,50.5055,39815.0
2024-11-01 10:10:00,51.79,51.94,51.79,51.85,9388.0,50.4958,50.642,50.4958,50.5543,9388.0
2024-11-01 10:20:00,51.85,51.85,51.71,51.79,18553.0,50.5543,50.5543,50.4178,50.4958,18553.0
2024-11-01 10:30:00,51.79,51.85,51.61,51.61,14980.0,50.4958,50.5543,50.3203,50.3203,14980.0
2024-11-01 10:40:00,51.61,51.61,51.43,51.57,57176.0,50.3203,50.3203,50.1448,50.2813,57176.0
2024-11-01 10:50:00,51.57,51.81,51.51,51.8,16622.0,50.2813,50.5153,50.2228,50.5055,16622.0
2024-11-01 11:00:00,51.82,51.82,51.61,51.64,9487.0,50.525,50.525,50.3203,50.3495,9487.0
2024-11-01 11:10:00,51.66,51.76,51.64,51.72,7282.0,50.369,50.4665,50.3495,50.4275,7282.0
2024-11-01 11:20:00,51.72,51.8,51.68,51.8,6400.0,50.4275,50.5055,50.3885,50.5055,6400.0
2024-11-01 11:30:00,51.79,51.79,51.64,51.7,7284.0,50.4958,50.4958,50.3495,50.408,7284.0
2024-11-01 11:40:00,51.67,51.73,51.49,51.49,5300.0,50.3788,50.4373,50.2033,50.2033,5300.0
2024-11-01 11:50:00,51.49,51.59,51.47,51.57,4800.0,50.2033,50.3008,50.1838,50.2813,4800.0
2024-11-01 12:00:00,51.59,51.68,51.58,51.58,6306.0,50.3008,50.3885,50.291,50.291,6306.0
2024-11-01 12:10:00,51.58,51.63,51.54,51.63,12867.0,50.291,50.3398,50.252,50.3398,12867.0
2024-11-01 12:20:00,51.63,51.63,51.59,51.6,5385.0,50.3398,50.3398,50.3008,50.3105,5385.0
2024-11-01 12:30:00,51.61,51.63,51.54,51.54,6744.0,50.3203,50.3398,50.252,50.252,6744.0
2024-11-01 12:40:00,51.51,51.52,51.38,51.41,14552.0,50.2228,50.2325,50.096,50.1253,14552.0
2024-11-01 12:50:00,51.41,51.51,51.41,51.49,3798.0,50.1253,50.2228,50.1253,50.2033,3798.0
2024-11-01 13:00:00,51.52,51.52,51.42,51.44,5209.0,50.2325,50.2325,50.135,50.1545,5209.0
2024-11-01 13:10:00,51.42,51.46,51.33,51.34,4100.0,50.135,50.174,50.0473,50.057,4100.0
2024-11-01 13:20:00,51.37,51.43,51.36,51.42,3575.0,50.0863,50.1448,50.0765,50.135,3575.0
2024-11-01 13:30:00,51.42,51.42,51.18,51.2,13300.0,50.135,50.135,49.901,49.9205,13300.0
2024-11-01 13:40:00,51.14,51.14,51.0,51.06,18922.0,49.862,49.862,49.7255,49.784,18922.0
2024-11-01 13:50:00,51.07,51.16,51.07,51.13,9340.0,49.7938,49.8815,49.7938,49.8523,9340.0
2024-11-01 14:00:00,51.13,51.16,51.08,51.08,5275.0,49.8523,49.8815,49.8035,49.8035,5275.0
2024-11-01 14:10:00,51.06,51.07,51.02,51.02,3608.0,49.784,49.7938,49.745,49.745,3608.0
2024-11-01 14:20:00,51.02,51.15,50.99,51.13,4048.0,49.745,49.8718,49.7158,49.8523,4048.0
2024-11-01 14:30:00,51.12,51.14,51.05,51.14,12621.0,49.8425,49.862,49.7743,49.862,12621.0
2024-11-01 14:40:00,51.14,51.15,51.1,51.13,13930.0,49.862,49.8718,49.823,49.8523,13930.0
2024-11-01 14:50:00,51.15,51.16,51.06,51.06,8896.0,49.8718,49.8815,49.784,49.784,8896.0
2024-11-01 15:00:00,51.05,51.14,50.98,51.14,7234.0,49.7743,49.862,49.706,49.862,7234.0
2024-11-01 15:10:00,51.14,51.17,51.1,51.1,15605.0,49.862,49.8913,49.823,49.823,15605.0
2024-11-01 15:20:00,51.1,51.12,50.99,51.01,16523.0,49.823,49.8425,49.7158,49.7353,16523.0
2024-11-01 15:30:00,51.01,51.02,50.94,50.96,18754.0,49.7353,49.745,49.667,49.6865,18754.0
2024-11-01 15:40:00,50.97,51.0,50.86,50.89,22737.0,49.6963,49.7255,49.589,49.6183,22737.0
2024-11-01 15:50:00,50.89,50.89,50.8,50.82,149926.0,49.6183,49.6183,49.5305,49.55,149926.0
2024-11-04 09:30:00,51.39,51.4,50.69,50.89,79536.0,50.1058,50.1155,49.4233,49.6183,79536.0
2024-11-04 09:40:00,50.95,51.5,50.93,51.45,53083.0,49.6768,50.213,49.6573,50.1643,53083.0
2024-11-04 09:50:00,51.42,51.47,51.31,51.36,15738.0,50.135,50.1838,50.0278,50.0765,15738.0
2024-11-04 10:00:00,51.37,51.39,51.16,51.32,51431.0,50.0863,50.1058,49.8815,50.0375,51431.0
2024-11-04 10:10:00,51.35,51.56,51.32,51.45,32299.0,50.0668,50.2715,50.0375,50.1643,32299.0
2024-11-04 10:20:00,51.45,51.46,51.3,51.32,14704.0,50.1643,50.174,50.018,50.0375,14704.0
2024-11-04 10:30:00,51.31,51.32,51.2,51.27,22140.0,50.0278,50.0375,49.9205,49.9888,22140.0
2024-11-04 10:40:00,51.28,51.4,51.18,51.27,12457.0,49.9985,50.1155,49.901,49.9888,12457.0
2024-11-04 10:50:00,51.25,51.25,51.16,51.17,7901.0,49.9693,49.9693,49.8815,49.8913,7901.0
2024-11-04 11:00:00,51.2,51.2,51.05,51.1,15562.0,49.9205,49.9205,49.7743,49.823,15562.0
2024-11-04 11:10:00,51.14,51.16,51.02,51.04,20614.0,49.862,49.8815,49.745,49.7645,20614.0
2024-11-04 11:20:00,51.03,51.05,50.97,50.97,5008.0,49.7548,49.7743,49.6963,49.6963,5008.0
2024-11-04 11:30:00,50.94,50.96,50.85,50.87,5312.0,49.667,49.6865,49.5793,49.5988,5312.0
2024-11-04 11:40:00,50.85,50.89,50.67,50.68,6280.0,49.5793,49.6183,49.4038,49.4135,6280.0
2024-11-04 11:50:00,50.67,50.69,50.6,50.67,4244.0,49.4038,49.4233,49.3355,49.4038,4244.0
2024-11-04 12:00:00,50.7,50.72,50.64,50.64,18797.0,49.433,49.4525,49.3745,49.3745,18797.0
2024-11-04 12:10:00,50.67,50.76,50.61,50.76,5939.0,49.4038,49.4915,49.3453,49.4915,5939.0
2024-11-04 12:20:00,50.74,50.91,50.74,50.9,3752.0,49.472,49.6378,49.472,49.628,3752.0
2024-11-04 12:30:00,50.89,50.92,50.88,50.91,2100.0,49.6183,49.6475,49.6085,49.6378,2100.0
2024-11-04 12:40:00,50.91,50.99,50.88,50.99,4174.0,49.6378,49.7158,49.6085,49.7158,4174.0
2024-11-04 12:50:00,50.99,50.99,50.94,50.96,5300.0,49.7158,49.7158,49.667,49.6865,5300.0
2024-11-04 13:00:00,50.96,50.96,50.76,50.79,3642.0,49.6865,49.6865,49.4915,49.5208,3642.0
2024-11-04 13:10:00,50.8,50.88,50.79,50.86,3560.0,49.5305,49.6085,49.5208,49.589,3560.0
2024-11-04 13:20:00,50.83,50.87,50.77,50.77,3000.0,49.5598,49.5988,49.5013,49.5013,3000.0
2024-11-04 13:30:00,50.78,50.92,50.78,50.92,3133.0,49.511,49.6475,49.511,49.6475,3133.0
2024-11-04 13:40:00,50.93,50.93,50.84,50.88,2234.0,49.6573,49.6573,49.5695,49.6085,2234.0
2024-11-04 13:50:00,50.85,50.88,50.82,50.83,5242.0,49.5793,49.6085,49.55,49.5598,5242.0
2024-11-04 14:00:00,50.86,50.89,50.82,50.89,2600.0,49.589,49.6183,49.55,49.6183,2600.0
2024-11-04 14:10:00,50.87,50.87,50.77,50.77,4400.0,49.5988,49.5988,49.5013,49.5013,4400.0
2024-11-04 14:20:00,50.77,50.77,50.72,50.75,16637.0,49.5013,49.5013,49.4525,49.4818,16637.0
2024-11-04 14:30:00,50.73,50.77,50.72,50.76,12827.0,49.4623,49.5013,49.4525,49.4915,12827.0
2024-11-04 14:40:00,50.75,50.75,50.66,50.66,5972.0,49.4818,49.4818,49.394,49.394,5972.0
2024-11-04 14:50:00,50.69,50.69,50.59,50.59,11860.0,49.4233,49.4233,49.3258,49.3258,11860.0
2024-11-04 15:00:00,50.58,50.59,50.53,50.59,18391.0,49.316,49.3258,49.2673,49.3258,18391.0
2024-11-04 15:10:00,50.57,50.62,50.52,50.62,12124.0,49.3063,49.355,49.2575,49.355,12124.0
2024-11-04 15:20:00,50.62,50.67,50.6,50.65,16457.0,49.355,49.4038,49.3355,49.3843,16457.0
2024-11-04 15:30:00,50.64,50.64,50.52,50.52,15344.0,49.3745,49.3745,49.2575,49.2575,15344.0
2024-11-04 15:40:00,50.52,50.59,50.52,50.54,22102.0,49.2575,49.3258,49.2575,49.277,22102.0
2024-11-04 15:50:00,50.54,50.74,50.54,50.71,114604.0,49.277,49.472,49.277,49.4428,114604.0
2024-11-05 09:30:00,51.17,51.6,51.16,51.42,97241.0,49.8913,50.3105,49.8815,50.135,97241.0
2024-11-05 09:40:00,51.41,51.41,51.04,51.16,35050.0,50.1253,50.1253,49.7645,49.8815,35050.0
2024-11-05 09:50:00,51.16,51.41,51.16,51.41,33230.0,49.8815,50.1253,49.8815,50.1253,33230.0
2024-11-05 10:00:00,51.4,51.41,50.9,50.9,66401.0,50.1155,50.1253,49.628,49.628,66401.0
2024-11-05 10:10:00,50.89,50.97,50.77,50.87,35878.0,49.6183,49.6963,49.5013,49.5988,35878.0
2024-11-05 10:20:00,50.86,50.9,50.67,50.68,27628.0,49.589,49.628,49.4038,49.4135,27628.0
2024-11-05 10:30:00,50.7,50.76,50.63,50.74,37153.0,49.433,49.4915,49.3648,49.472,37153.0
2024-11-05 10:40:00,50.71,50.9,50.68,50.83,40015.0,49.4428,49.628,49.4135,49.5598,40015.0
2024-11-05 10:50:00,50.84,50.84,50.76,50.8,26815.0,49.5695,49.5695,49.4915,49.5305,26815.0
2024-11-05 11:00:00,50.8,50.88,50.74,50.78,32791.0,49.5305,49.6085,49.472,49.511,32791.0
2024-11-05 11:10:00,50.78,50.8,50.66,50.69,26958.0,49.511,49.5305,49.394,49.4233,26958.0
2024-11-05 11:20:00,50.7,50.75,50.65,50.66,32801.0,49.433,49.4818,49.3843,49.394,32801.0
2024-11-05 11:30:00,50.67,50.7,50.55,50.59,34610.0,49.4038,49.433,49.2868,49.3258,34610.0
2024-11-05 11:40:00,50.59,50.74,50.48,50.73,30881.0,49.3258,49.472,49.2185,49.4623,30881.0
2024-11-05 11:50:00,50.74,50.81,50.67,50.68,24647.0,49.472,49.5403,49.4038,49.4135,24647.0
2024-11-05 12:00:00,50.68,50.73,50.63,50.71,18236.0,49.4135,49.4623,49.3648,49.4428,18236.0
2024-11-05 12:10:00,50.71,50.89,50.71,50.84,19420.0,49.4428,49.6183,49.4428,49.5695,19420.0
2024-11-05 12:20:00,50.84,50.85,50.76,50.77,19850.0,49.5695,49.5793,49.4915,49.5013,19850.0
2024-11-05 12:30:00,50.77,50.81,50.75,50.75,18410.0,49.5013,49.5403,49.4818,49.4818,18410.0
2024-11-05 12:40:00,50.76,50.8,50.73,50.79,18433.0,49.4915,49.5305,49.4623,49.5208,18433.0
2024-11-05 12:50:00,50.78,50.82,50.74,50.76,18002.0,49.511,49.55,49.472,49.4915,18002.0
2024-11-05 13:00:00,50.76,50.84,50.73,50.73,21079.0,49.4915,49.5695,49.4623,49.4623,21079.0
2024-11-05 13:10:00,50.73,50.76,50.68,50.74,17026.0,49.4623,49.4915,49.4135,49.472,17026.0
2024-11-05 13:20:00,50.74,50.75,50.67,50.71,18528.0,49.472,49.4818,49.4038,49.4428,18528.0
2024-11-05 13:30:00,50.7,50.7,50.58,50.6,14240.0,49.433,49.433,49.316,49.3355,14240.0
2024-11-05 13:40:00,50.6,50.69,50.59,50.65,16747.0,49.3355,49.4233,49.3258,49.3843,16747.0
2024-11-05 13:50:00,50.65,50.69,50.63,50.63,20682.0,49.3843,49.4233,49.3648,49.3648,20682.0
2024-11-05 14:00:00,50.63,50.67,50.6,50.67,13184.0,49.3648,49.4038,49.3355,49.4038,13184.0
2024-11-05 14:10:00,50.67,50.7,50.65,50.69,19421.0,49.4038,49.433,49.3843,49.4233,19421.0
2024-11-05 14:20:00,50.69,50.7,50.62,50.62,15512.0,49.4233,49.433,49.355,49.355,15512.0
2024-11-05 14:30:00,50.61,50.65,50.59,50.64,18248.0,49.3453,49.3843,49.3258,49.3745,18248.0
2024-11-05 14:40:00,50.64,50.71,50.64,50.69,15808.0,49.3745,49.4428,49.3745,49.4233,15808.0
2024-11-05 14:50:00,50.68,50.7,50.58,50.62,14714.0,49.4135,49.433,49.316,49.355,14714.0
2024-11-05 15:00:00,50.61,50.68,50.56,50.68,18981.0,49.3453,49.4135,49.2965,49.4135,18981.0
2024-11-05 15:10:00,50.68,50.7,50.63,50.65,16022.0,49.4135,49.433,49.3648,49.3843,16022.0
2024-11-05 15:20:00,50.65,50.66,50.62,50.63,17053.0,49.3843,49.394,49.355,49.3648,17053.0
2024-11-05 15:30:00,50.63,50.67,50.6,50.63,34906.0,49.3648,49.4038,49.3355,49.3648,34906.0
2024-11-05 15:40:00,50.63,50.65,50.52,50.53,60793.0,49.3648,49.3843,49.2575,49.2673,60793.0
2024-11-05 15:50:00,50.54,50.76,50.52,50.76,93927.0,49.277,49.4915,49.2575,49.4915,93927.0
2024-11-06 09:30:00,47.82,48.78,47.66,48.64,453724.0,46.625,47.561,46.469,47.4245,453724.0
2024-11-06 09:40:00,48.66,49.0,48.37,48.38,83517.0,47.444,47.7755,47.1612,47.171,83517.0
2024-11-06 09:50:00,48.41,48.82,48.16,48.81,137450.0,47.2002,47.6,46.9565,47.5903,137450.0
2024-11-06 10:00:00,48.82,49.11,48.74,48.98,82218.0,47.6,47.8828,47.522,47.756,82218.0
2024-11-06 10:10:00,48.99,49.27,48.92,49.12,31256.0,47.7658,48.0388,47.6975,47.8925,31256.0
2024-11-06 10:20:00,49.14,49.39,49.14,49.38,32935.0,47.912,48.1558,47.912,48.146,32935.0
2024-11-06 10:30:00,49.37,49.59,49.27,49.3,48097.0,48.1363,48.3508,48.0388,48.068,48097.0
2024-11-06 10:40:00,49.27,49.34,49.08,49.16,44252.0,48.0388,48.107,47.8535,47.9315,44252.0
2024-11-06 10:50:00,49.16,49.38,49.16,49.35,25114.0,47.9315,48.146,47.9315,48.1168,25114.0
2024-11-06 11:00:00,49.35,49.45,49.15,49.18,34780.0,48.1168,48.2143,47.9218,47.951,34780.0
2024-11-06 11:10:00,49.19,49.22,49.0,49.03,32226.0,47.9608,47.99,47.7755,47.8048,32226.0
2024-11-06 11:20:00,48.99,49.1,48.89,49.09,29660.0,47.7658,47.873,47.6683,47.8633,29660.0
2024-11-06 11:30:00,49.1,49.22,49.05,49.17,37260.0,47.873,47.99,47.8243,47.9413,37260.0
2024-11-06 11:40:00,49.18,49.24,49.09,49.2,30239.0,47.951,48.0095,47.8633,47.9705,30239.0
2024-11-06 11:50:00,49.21,49.24,49.04,49.08,33983.0,47.9803,48.0095,47.8145,47.8535,33983.0
2024-11-06 12:00:00,49.08,49.08,48.94,49.01,16835.0,47.8535,47.8535,47.717,47.7853,16835.0
2024-11-06 12:10:00,49.02,49.12,49.0,49.12,11471.0,47.795,47.8925,47.7755,47.8925,11471.0
2024-11-06 12:20:00,49.13,49.3,49.13,49.22,18569.0,47.9023,48.068,47.9023,47.99,18569.0
2024-11-06 12:30:00,49.18,49.23,49.14,49.15,13245.0,47.951,47.9998,47.912,47.9218,13245.0
2024-11-06 12:40:00,49.16,49.17,49.08,49.08,22937.0,47.9315,47.9413,47.8535,47.8535,22937.0
2024-11-06 12:50:00,49.08,49.12,49.06,49.09,19981.0,47.8535,47.8925,47.834,47.8633,19981.0
2024-11-06 13:00:00,49.1,49.35,49.1,49.19,24498.0,47.873,48.1168,47.873,47.9608,24498.0
2024-11-06 13:10:00,49.19,49.37,49.19,49.35,17780.0,47.9608,48.1363,47.9608,48.1168,17780.0
2024-11-06 13:20:00,49.37,49.48,49.33,49.35,27232.0,48.1363,48.2435,48.0973,48.1168,27232.0
2024-11-06 13:30:00,49.36,49.38,49.24,49.28,21592.0,48.1265,48.146,48.0095,48.0485,21592.0
2024-11-06 13:40:00,49.28,49.35,49.26,49.3,19121.0,48.0485,48.1168,48.029,48.068,19121.0
2024-11-06 13:50:00,49.28,49.3,49.18,49.22,20492.0,48.0485,48.068,47.951,47.99,20492.0
2024-11-06 14:00:00,49.24,49.36,49.24,49.32,16714.0,48.0095,48.1265,48.0095,48.0875,16714.0
2024-11-06 14:10:00,49.34,49.37,49.22,49.32,22540.0,48.107,48.1363,47.99,48.0875,22540.0
2024-11-06 14:20:00,49.33,49.36,49.25,49.26,22707.0,48.0973,48.1265,48.0193,48.029,22707.0
2024-11-06 14:30:00,49.25,49.29,49.21,49.24,26910.0,48.0193,48.0583,47.9803,48.0095,26910.0
2024-11-06 14:40:00,49.26,49.35,49.23,49.27,20691.0,48.029,48.1168,47.9998,48.0388,20691.0
2024-11-06 14:50:00,49.26,49.27,49.17,49.18,20426.0,48.029,48.0388,47.9413,47.951,20426.0
2024-11-06 15:00:00,49.18,49.23,48.99,49.01,49445.0,47.951,47.9998,47.7658,47.7853,49445.0
2024-11-06 15:10:00,48.99,49.05,48.97,49.01,22503.0,47.7658,47.8243,47.7463,47.7853,22503.0
2024-11-06 15:20:00,49.01,49.09,48.99,49.02,20822.0,47.7853,47.8633,47.7658,47.795,20822.0
2024-11-06 15:30:00,49.02,49.04,48.96,48.99,25503.0,47.795,47.8145,47.7365,47.7658,25503.0
2024-11-06 15:40:00,49.0,49.02,48.92,48.97,26333.0,47.7755,47.795,47.6975,47.7463,26333.0
2024-11-06 15:50:00,48.97,49.1,48.95,49.01,114073.0,47.7463,47.873,47.7268,47.7853,114073.0
2024-11-07 09:30:00,49.36,49.62,48.98,49.31,123618.0,48.1265,48.38,47.756,48.0778,123618.0
2024-11-07 09:40:00,49.31,49.49,49.22,49.26,39914.0,48.0778,48.2533,47.99,48.029,39914.0
2024-11-07 09:50:00,49.24,49.53,49.18,49.3,36863.0,48.0095,48.2923,47.951,48.068,36863.0
2024-11-07 10:00:00,49.29,49.61,49.17,49.6,35732.0,48.0583,48.3703,47.9413,48.3605,35732.0
2024-11-07 10:10:00,49.57,49.63,49.27,49.48,23480.0,48.3313,48.3898,48.0388,48.2435,23480.0
2024-11-07 10:20:00,49.47,49.83,49.47,49.77,14008.0,48.2338,48.5848,48.2338,48.5263,14008.0
2024-11-07 10:30:00,49.83,49.83,49.55,49.56,18553.0,48.5848,48.5848,48.3118,48.3215,18553.0
2024-11-07 10:40:00,49.58,49.72,49.55,49.6,9199.0,48.341,48.4775,48.3118,48.3605,9199.0
2024-11-07 10:50:00,49.6,49.78,49.6,49.75,13129.0,48.3605,48.536,48.3605,48.5068,13129.0
2024-11-07 11:00:00,49.75,49.83,49.62,49.73,15100.0,48.5068,48.5848,48.38,48.4873,15100.0
2024-11-07 11:10:00,49.71,49.73,49.52,49.56,14612.0,48.4678,48.4873,48.2825,48.3215,14612.0
2024-11-07 11:20:00,49.54,49.57,49.31,49.39,16445.0,48.302,48.3313,48.0778,48.1558,16445.0
2024-11-07 11:30:00,49.39,49.53,49.35,49.53,10630.0,48.1558,48.2923,48.1168,48.2923,10630.0
2024-11-07 11:40:00,49.54,49.67,49.52,49.57,12296.0,48.302,48.4288,48.2825,48.3313,12296.0
2024-11-07 11:50:00,49.58,49.6,49.51,49.51,10124.0,48.341,48.3605,48.2728,48.2728,10124.0
2024-11-07 12:00:00,49.51,49.51,49.4,49.5,14000.0,48.2728,48.2728,48.1655,48.263,14000.0
2024-11-07 12:10:00,49.48,49.62,49.48,49.62,8099.0,48.2435,48.38,48.2435,48.38,8099.0
2024-11-07 12:20:00,49.61,49.71,49.61,49.69,7297.0,48.3703,48.4678,48.3703,48.4483,7297.0
2024-11-07 12:30:00,49.71,49.76,49.68,49.74,9100.0,48.4678,48.5165,48.4385,48.497,9100.0
2024-11-07 12:40:00,49.77,49.84,49.77,49.82,6277.0,48.5263,48.5945,48.5263,48.575,6277.0
2024-11-07 12:50:00,49.83,49.89,49.83,49.87,7150.0,48.5848,48.6433,48.5848,48.6238,7150.0
2024-11-07 13:00:00,49.88,49.88,49.74,49.78,7400.0,48.6335,48.6335,48.497,48.536,7400.0
2024-11-07 13:10:00,49.77,49.77,49.7,49.7,4142.0,48.5263,48.5263,48.458,48.458,4142.0
2024-11-07 13:20:00,49.71,49.74,49.65,49.66,8999.0,48.4678,48.497,48.4093,48.419,8999.0
2024-11-07 13:30:00,49.67,49.75,49.66,49.69,12709.0,48.4288,48.5068,48.419,48.4483,12709.0
2024-11-07 13:40:00,49.67,49.67,49.58,49.63,17689.0,48.4288,48.4288,48.341,48.3898,17689.0
2024-11-07 13:50:00,49.65,49.67,49.64,49.66,14311.0,48.4093,48.4288,48.3995,48.419,14311.0
2024-11-07 14:00:00,49.64,49.81,49.44,49.65,37205.0,48.3995,48.5653,48.2045,48.4093,37205.0
2024-11-07 14:10:00,49.67,49.79,49.58,49.74,13840.0,48.4288,48.5458,48.341,48.497,13840.0
2024-11-07 14:20:00,49.74,49.76,49.64,49.69,9082.0,48.497,48.5165,48.3995,48.4483,9082.0
2024-11-07 14:30:00,49.7,49.83,49.7,49.78,23554.0,48.458,48.5848,48.458,48.536,23554.0
2024-11-07 14:40:00,49.75,49.84,49.53,49.8,25852.0,48.5068,48.5945,48.2923,48.5555,25852.0
2024-11-07 14:50:00,49.83,49.91,49.75,49.87,30591.0,48.5848,48.6628,48.5068,48.6238,30591.0
2024-11-07 15:00:00,49.86,50.28,49.82,50.2,52916.0,48.614,49.0235,48.575,48.9455,52916.0
2024-11-07 15:10:00,50.21,50.56,50.21,50.46,44206.0,48.9553,49.2965,48.9553,49.199,44206.0
2024-11-07 15:20:00,50.49,50.52,50.33,50.37,48063.0,49.2283,49.2575,49.0723,49.1113,48063.0
2024-11-07 15:30:00,50.36,50.44,50.21,50.23,35250.0,49.1015,49.1795,48.9553,48.9748,35250.0
2024-11-07 15:40:00,50.24,50.32,50.2,50.31,62310.0,48.9845,49.0625,48.9455,49.0528,62310.0
2024-11-07 15:50:00,50.32,50.42,50.23,50.35,238460.0,49.0625,49.16,48.9748,49.0918,238460.0
2024-11-08 09:30:00,49.93,50.06,49.53,49.93,158439.0,48.6823,48.809,48.2923,48.6823,158439.0
2024-11-08 09:40:00,49.95,49.95,49.51,49.64,93174.0,48.7018,48.7018,48.2728,48.3995,93174.0
2024-11-08 09:50:00,49.62,49.64,49.34,49.41,63460.0,48.38,48.3995,48.107,48.1753,63460.0
2024-11-08 10:00:00,49.38,49.42,49.1,49.11,70959.0,48.146,48.185,47.873,47.8828,70959.0
2024-11-08 10:10:00,49.13,49.16,48.99,49.09,64199.0,47.9023,47.9315,47.7658,47.8633,64199.0
2024-11-08 10:20:00,49.12,49.28,49.06,49.25,53341.0,47.8925,48.0485,47.834,48.0193,53341.0
2024-11-08 10:30:00,49.23,49.69,49.23,49.6,48872.0,47.9998,48.4483,47.9998,48.3605,48872.0
2024-11-08 10:40:00,49.63,49.63,49.36,49.37,30601.0,48.3898,48.3898,48.1265,48.1363,30601.0
2024-11-08 10:50:00,49.37,49.37,49.19,49.27,31137.0,48.1363,48.1363,47.9608,48.0388,31137.0
2024-11-08 11:00:00,49.27,49.29,49.11,49.16,56058.0,48.0388,48.0583,47.8828,47.9315,56058.0
2024-11-08 11:10:00,49.18,49.22,49.01,49.03,37756.0,47.951,47.99,47.7853,47.8048,37756.0
2024-11-08 11:20:00,49.06,49.23,49.06,49.21,30810.0,47.834,47.9998,47.834,47.9803,30810.0
2024-11-08 11:30:00,49.23,49.28,49.06,49.1,27205.0,47.9998,48.0485,47.834,47.873,27205.0
2024-11-08 11:40:00,49.09,49.21,49.09,49.13,29111.0,47.8633,47.9803,47.8633,47.9023,29111.0
2024-11-08 11:50:00,49.13,49.13,48.89,48.9,43217.0,47.9023,47.9023,47.6683,47.678,43217.0
2024-11-08 12:00:00,48.91,49.1,48.91,49.04,26678.0,47.6878,47.873,47.6878,47.8145,26678.0
2024-11-08 12:10:00,49.06,49.21,49.06,49.1,21600.0,47.834,47.9803,47.834,47.873,21600.0
2024-11-08 12:20:00,49.09,49.13,49.04,49.05,18381.0,47.8633,47.9023,47.8145,47.8243,18381.0
2024-11-08 12:30:00,49.05,49.09,49.02,49.06,13796.0,47.8243,47.8633,47.795,47.834,13796.0
2024-11-08 12:40:00,49.06,49.14,49.01,49.13,17497.0,47.834,47.912,47.7853,47.9023,17497.0
2024-11-08 12:50:00,49.13,49.15,49.09,49.12,13318.0,47.9023,47.9218,47.8633,47.8925,13318.0
2024-11-08 13:00:00,49.13,49.16,49.09,49.14,16346.0,47.9023,47.9315,47.8633,47.912,16346.0
2024-11-08 13:10:00,49.13,49.14,49.04,49.04,12136.0,47.9023,47.912,47.8145,47.8145,12136.0
2024-11-08 13:20:00,49.05,49.05,48.97,48.99,10408.0,47.8243,47.8243,47.7463,47.7658,10408.0
2024-11-08 13:30:00,49.0,49.07,48.98,49.0,11919.0,47.7755,47.8438,47.756,47.7755,11919.0
2024-11-08 13:40:00,49.01,49.05,48.98,49.01,7659.0,47.7853,47.8243,47.756,47.7853,7659.0
2024-11-08 13:50:00,49.01,49.02,48.92,49.02,19237.0,47.7853,47.795,47.6975,47.795,19237.0
2024-11-08 14:00:00,49.01,49.01,48.86,49.0,22857.0,47.7853,47.7853,47.639,47.7755,22857.0
2024-11-08 14:10:00,48.99,49.12,48.97,49.1,14431.0,47.7658,47.8925,47.7463,47.873,14431.0
2024-11-08 14:20:00,49.11,49.12,49.06,49.08,15899.0,47.8828,47.8925,47.834,47.8535,15899.0
2024-11-08 14:30:00,49.09,49.13,49.04,49.05,14630.0,47.8633,47.9023,47.8145,47.8243,14630.0
2024-11-08 14:40:00,49.04,49.1,49.02,49.1,10665.0,47.8145,47.873,47.795,47.873,10665.0
2024-11-08 14:50:00,49.11,49.22,49.1,49.15,15599.0,47.8828,47.99,47.873,47.9218,15599.0
2024-11-08 15:00:00,49.14,49.24,49.14,49.2,18266.0,47.912,48.0095,47.912,47.9705,18266.0
2024-11-08 15:10:00,49.21,49.27,49.15,49.26,20156.0,47.9803,48.0388,47.9218,48.029,20156.0
2024-11-08 15:20:00,49.28,49.31,49.25,49.3,20032.0,48.0485,48.0778,48.0193,48.068,20032.0
2024-11-08 15:30:00,49.31,49.33,49.24,49.3,24799.0,48.0778,48.0973,48.0095,48.068,24799.0
2024-11-08 15:40:00,49.3,49.34,49.28,49.3,25539.0,48.068,48.107,48.0485,48.068,25539.0
2024-11-08 15:50:00,49.3,49.54,49.3,49.47,158198.0,48.068,48.302,48.068,48.2338,158198.0
2024-11-11 09:30:00,47.66,48.11,47.42,47.48,202586.0,46.469,46.9077,46.235,46.2935,202586.0
2024-11-11 09:40:00,47.47,47.57,47.29,47.47,68336.0,46.2837,46.3812,46.1082,46.2837,68336.0
2024-11-11 09:50:00,47.46,47.46,47.06,47.11,48769.0,46.274,46.274,45.884,45.9327,48769.0
2024-11-11 10:00:00,47.12,47.26,47.07,47.1,33336.0,45.9425,46.079,45.8937,45.923,33336.0
2024-11-11 10:10:00,47.08,47.13,46.94,47.02,61523.0,45.9035,45.9522,45.767,45.845,61523.0
2024-11-11 10:20:00,47.01,47.04,46.8,46.91,72975.0,45.8352,45.8645,45.6305,45.7377,72975.0
2024-11-11 10:30:00,46.9,46.9,46.6,46.62,45276.0,45.728,45.728,45.4355,45.455,45276.0
2024-11-11 10:40:00,46.64,46.68,46.55,46.6,34234.0,45.4745,45.5135,45.3867,45.4355,34234.0
2024-11-11 10:50:00,46.59,46.59,46.45,46.49,27795.0,45.4257,45.4257,45.2892,45.3282,27795.0
2024-11-11 11:00:00,46.49,46.5,46.31,46.31,55266.0,45.3282,45.338,45.1527,45.1527,55266.0
2024-11-11 11:10:00,46.31,46.44,46.28,46.38,65133.0,45.1527,45.2795,45.1235,45.221,65133.0
2024-11-11 11:20:00,46.38,46.51,46.35,46.47,82637.0,45.221,45.3477,45.1917,45.3087,82637.0
2024-11-11 11:30:00,46.47,46.49,46.39,46.41,83128.0,45.3087,45.3282,45.2307,45.2502,83128.0
2024-11-11 11:40:00,46.4,46.4,46.32,46.35,53772.0,45.2405,45.2405,45.1625,45.1917,53772.0
2024-11-11 11:50:00,46.35,46.43,46.34,46.39,42281.0,45.1917,45.2697,45.182,45.2307,42281.0
2024-11-11 12:00:00,46.4,46.46,46.34,46.35,43147.0,45.2405,45.299,45.182,45.1917,43147.0
2024-11-11 12:10:00,46.34,46.35,46.22,46.22,45841.0,45.182,45.1917,45.065,45.065,45841.0
2024-11-11 12:20:00,46.23,46.23,46.16,46.17,45009.0,45.0747,45.0747,45.0065,45.0162,45009.0
2024-11-11 12:30:00,46.17,46.26,46.17,46.24,41969.0,45.0162,45.104,45.0162,45.0845,41969.0
2024-11-11 12:40:00,46.25,46.28,46.21,46.26,46736.0,45.0942,45.1235,45.0552,45.104,46736.0
2024-11-11 12:50:00,46.25,46.27,46.1,46.1,31251.0,45.0942,45.1137,44.948,44.948,31251.0
2024-11-11 13:00:00,46.1,46.11,45.99,46.08,58180.0,44.948,44.9577,44.8407,44.9285,58180.0
2024-11-11 13:10:00,46.08,46.12,46.0,46.0,32914.0,44.9285,44.9675,44.8505,44.8505,32914.0
2024-11-11 13:20:00,45.99,46.01,45.91,45.99,61461.0,44.8407,44.8602,44.7627,44.8407,61461.0
2024-11-11 13:30:00,46.0,46.11,45.98,46.07,72806.0,44.8505,44.9577,44.831,44.9187,72806.0
2024-11-11 13:40:00,46.08,46.27,46.08,46.27,63385.0,44.9285,45.1137,44.9285,45.1137,63385.0
2024-11-11 13:50:00,46.28,46.34,46.26,46.33,47261.0,45.1235,45.182,45.104,45.1722,47261.0
2024-11-11 14:00:00,46.34,46.43,46.32,46.37,37902.0,45.182,45.2697,45.1625,45.2112,37902.0
2024-11-11 14:10:00,46.36,46.49,46.32,46.48,42083.0,45.2015,45.3282,45.1625,45.3185,42083.0
2024-11-11 14:20:00,46.48,46.53,46.44,46.45,36717.0,45.3185,45.3672,45.2795,45.2892,36717.0
2024-11-11 14:30:00,46.45,46.64,46.44,46.62,41496.0,45.2892,45.4745,45.2795,45.455,41496.0
2024-11-11 14:40:00,46.63,46.77,46.62,46.75,42470.0,45.4647,45.6012,45.455,45.5817,42470.0
2024-11-11 14:50:00,46.75,46.8,46.69,46.8,45770.0,45.5817,45.6305,45.5232,45.6305,45770.0
2024-11-11 15:00:00,46.8,46.92,46.8,46.92,54022.0,45.6305,45.7475,45.6305,45.7475,54022.0
2024-11-11 15:10:00,46.91,46.94,46.87,46.91,48857.0,45.7377,45.767,45.6987,45.7377,48857.0
2024-11-11 15:20:00,46.91,46.95,46.84,46.84,55188.0,45.7377,45.7767,45.6695,45.6695,55188.0
2024-11-11 15:30:00,46.83,46.99,46.83,46.99,67021.0,45.6597,45.8157,45.6597,45.8157,67021.0
2024-11-11 15:40:00,46.99,47.09,46.98,47.08,73993.0,45.8157,45.9132,45.806,45.9035,73993.0
2024-11-11 15:50:00,47.09,47.09,46.73,46.9,282985.0,45.9132,45.9132,45.5622,45.728,282985.0
2024-11-12 09:30:00,46.61,46.68,46.24,46.53,108237.0,45.4452,45.5135,45.0845,45.3672,108237.0
2024-11-12 09:40:00,46.5,46.67,46.36,46.54,37925.0,45.338,45.5037,45.2015,45.377,37925.0
2024-11-12 09:50:00,46.56,46.61,46.36,46.36,55416.0,45.3965,45.4452,45.2015,45.2015,55416.0
2024-11-12 10:00:00,46.36,46.43,46.16,46.26,60610.0,45.2015,45.2697,45.0065,45.104,60610.0
2024-11-12 10:10:00,46.25,46.34,46.23,46.32,32364.0,45.0942,45.182,45.0747,45.1625,32364.0
2024-11-12 10:20:00,46.32,46.36,46.17,46.18,34272.0,45.1625,45.2015,45.0162,45.026,34272.0
2024-11-12 10:30:00,46.19,46.22,45.94,45.94,43095.0,45.0357,45.065,44.792,44.792,43095.0
2024-11-12 10:40:00,45.94,46.1,45.87,46.07,44943.0,44.792,44.948,44.7237,44.9187,44943.0
2024-11-12 10:50:00,46.04,46.05,45.91,45.92,40897.0,44.8895,44.8992,44.7627,44.7725,40897.0
2024-11-12 11:00:00,45.93,46.0,45.84,45.98,35485.0,44.7822,44.8505,44.6945,44.831,35485.0
2024-11-12 11:10:00,46.01,46.01,45.84,45.91,33783.0,44.8602,44.8602,44.6945,44.7627,33783.0
2024-11-12 11:20:00,45.94,46.04,45.83,45.91,40083.0,44.792,44.8895,44.6847,44.7627,40083.0
2024-11-12 11:30:00,45.91,45.98,45.78,45.82,37214.0,44.7627,44.831,44.636,44.675,37214.0
2024-11-12 11:40:00,45.84,45.92,45.71,45.77,40813.0,44.6945,44.7725,44.5677,44.6262,40813.0
2024-11-12 11:50:00,45.76,45.84,45.74,45.75,35685.0,44.6165,44.6945,44.597,44.6067,35685.0
2024-11-12 12:00:00,45.77,45.77,45.63,45.64,46357.0,44.6262,44.6262,44.4897,44.4995,46357.0
2024-11-12 12:10:00,45.63,45.65,45.54,45.61,40229.0,44.4897,44.5092,44.402,44.4702,40229.0
2024-11-12 12:20:00,45.62,45.62,45.53,45.57,33274.0,44.48,44.48,44.3922,44.4312,33274.0
2024-11-12 12:30:00,45.56,45.65,45.52,45.63,78264.0,44.4215,44.5092,44.3825,44.4897,78264.0
2024-11-12 12:40:00,45.62,45.62,45.51,45.53,31408.0,44.48,44.48,44.3727,44.3922,31408.0
2024-11-12 12:50:00,45.53,45.58,45.49,45.5,30413.0,44.3922,44.441,44.3532,44.363,30413.0
2024-11-12 13:00:00,45.49,45.59,45.41,45.59,48329.0,44.3532,44.4507,44.2752,44.4507,48329.0
2024-11-12 13:10:00,45.59,45.73,45.57,45.67,41207.0,44.4507,44.5872,44.4312,44.5287,41207.0
2024-11-12 13:20:00,45.63,45.68,45.6,45.68,42159.0,44.4897,44.5385,44.4605,44.5385,42159.0
2024-11-12 13:30:00,45.69,45.69,45.55,45.57,45428.0,44.5482,44.5482,44.4117,44.4312,45428.0
2024-11-12 13:40:00,45.58,45.67,45.58,45.67,34479.0,44.441,44.5287,44.441,44.5287,34479.0
2024-11-12 13:50:00,45.66,45.74,45.65,45.71,34663.0,44.519,44.597,44.5092,44.5677,34663.0
2024-11-12 14:00:00,45.72,45.84,45.72,45.81,46578.0,44.5775,44.6945,44.5775,44.6652,46578.0
2024-11-12 14:10:00,45.81,45.84,45.78,45.82,39799.0,44.6652,44.6945,44.636,44.675,39799.0
2024-11-12 14:20:00,45.83,45.87,45.79,45.81,34969.0,44.6847,44.7237,44.6457,44.6652,34969.0
2024-11-12 14:30:00,45.79,45.85,45.75,45.8,37338.0,44.6457,44.7042,44.6067,44.6555,37338.0
2024-11-12 14:40:00,45.79,45.9,45.79,45.9,33437.0,44.6457,44.753,44.6457,44.753,33437.0
2024-11-12 14:50:00,45.91,45.93,45.79,45.82,42507.0,44.7627,44.7822,44.6457,44.675,42507.0
2024-11-12 15:00:00,45.84,45.84,45.76,45.79,38486.0,44.6945,44.6945,44.6165,44.6457,38486.0
2024-11-12 15:10:00,45.78,45.84,45.77,45.82,60377.0,44.636,44.6945,44.6262,44.675,60377.0
2024-11-12 15:20:00,45.82,45.83,45.78,45.83,45024.0,44.675,44.6847,44.636,44.6847,45024.0
2024-11-12 15:30:00,45.83,45.93,45.82,45.93,57725.0,44.6847,44.7822,44.675,44.7822,57725.0
2024-11-12 15:40:00,45.93,45.97,45.88,45.95,65559.0,44.7822,44.8212,44.7335,44.8017,65559.0
2024-11-12 15:50:00,45.96,46.05,45.94,46.03,247530.0,44.8115,44.8992,44.792,44.8797,247530.0
2024-11-13 09:30:00,46.7,46.81,46.06,46.22,126067.0,45.533,45.6402,44.909,45.065,126067.0
2024-11-13 09:40:00,46.23,46.31,46.05,46.07,30692.0,45.0747,45.1527,44.8992,44.9187,30692.0
2024-11-13 09:50:00,46.05,46.08,45.92,46.0,38159.0,44.8992,44.9285,44.7725,44.8505,38159.0
2024-11-13 10:00:00,45.99,46.03,45.66,45.82,20140.0,44.8407,44.8797,44.519,44.675,20140.0
2024-11-13 10:10:00,45.83,45.94,45.81,45.89,12889.0,44.6847,44.792,44.6652,44.7432,12889.0
2024-11-13 10:20:00,45.89,45.92,45.8,45.85,11908.0,44.7432,44.7725,44.6555,44.7042,11908.0
2024-11-13 10:30:00,45.88,45.92,45.79,45.81,14421.0,44.7335,44.7725,44.6457,44.6652,14421.0
2024-11-13 10:40:00,45.79,45.82,45.74,45.77,10502.0,44.6457,44.675,44.597,44.6262,10502.0
2024-11-13 10:50:00,45.76,45.94,45.76,45.94,26616.0,44.6165,44.792,44.6165,44.792,26616.0
2024-11-13 11:00:00,45.95,45.97,45.84,45.96,14492.0,44.8017,44.8212,44.6945,44.8115,14492.0
2024-11-13 11:10:00,45.95,45.95,45.71,45.73,14055.0,44.8017,44.8017,44.5677,44.5872,14055.0
2024-11-13 11:20:00,45.73,45.74,45.65,45.67,20397.0,44.5872,44.597,44.5092,44.5287,20397.0
2024-11-13 11:30:00,45.65,45.7,45.52,45.53,30289.0,44.5092,44.558,44.3825,44.3922,30289.0
2024-11-13 11:40:00,45.53,45.62,45.48,45.6,10028.0,44.3922,44.48,44.3435,44.4605,10028.0
2024-11-13 11:50:00,45.58,45.59,45.39,45.39,6550.0,44.441,44.4507,44.2557,44.2557,6550.0
2024-11-13 12:00:00,45.4,45.43,45.29,45.38,15180.0,44.2655,44.2947,44.1582,44.246,15180.0
2024-11-13 12:10:00,45.38,45.47,45.34,45.4,8790.0,44.246,44.3337,44.207,44.2655,8790.0
2024-11-13 12:20:00,45.37,45.39,45.29,45.3,9096.0,44.2362,44.2557,44.1582,44.168,9096.0
2024-11-13 12:30:00,45.3,45.47,45.3,45.47,16855.0,44.168,44.3337,44.168,44.3337,16855.0
2024-11-13 12:40:00,45.47,45.5,45.47,45.48,6263.0,44.3337,44.363,44.3337,44.3435,6263.0
2024-11-13 12:50:00,45.49,45.51,45.45,45.45,9980.0,44.3532,44.3727,44.3142,44.3142,9980.0
2024-11-13 13:00:00,45.46,45.48,45.4,45.42,8679.0,44.324,44.3435,44.2655,44.285,8679.0
2024-11-13 13:10:00,45.4,45.42,45.37,45.38,6120.0,44.2655,44.285,44.2362,44.246,6120.0
2024-11-13 13:20:00,45.38,45.39,45.31,45.34,6601.0,44.246,44.2557,44.1777,44.207,6601.0
2024-11-13 13:30:00,45.32,45.44,45.32,45.39,9202.0,44.1875,44.3045,44.1875,44.2557,9202.0
2024-11-13 13:40:00,45.37,45.37,45.31,45.31,7341.0,44.2362,44.2362,44.1777,44.1777,7341.0
2024-11-13 13:50:00,45.3,45.37,45.3,45.34,5707.0,44.168,44.2362,44.168,44.207,5707.0
2024-11-13 14:00:00,45.34,45.34,45.21,45.21,27426.0,44.207,44.207,44.0802,44.0802,27426.0
2024-11-13 14:10:00,45.21,45.29,45.19,45.25,13244.0,44.0802,44.1582,44.0607,44.1192,13244.0
2024-11-13 14:20:00,45.26,45.46,45.26,45.43,9141.0,44.129,44.324,44.129,44.2947,9141.0
2024-11-13 14:30:00,45.43,45.45,45.37,45.37,10299.0,44.2947,44.3142,44.2362,44.2362,10299.0
2024-11-13 14:40:00,45.37,45.4,45.31,45.31,12233.0,44.2362,44.2655,44.1777,44.1777,12233.0
2024-11-13 14:50:00,45.3,45.3,45.27,45.28,12831.0,44.168,44.168,44.1387,44.1485,12831.0
2024-11-13 15:00:00,45.27,45.28,45.16,45.26,18444.0,44.1387,44.1485,44.0315,44.129,18444.0
2024-11-13 15:10:00,45.27,45.34,45.23,45.31,7970.0,44.1387,44.207,44.0997,44.1777,7970.0
2024-11-13 15:20:00,45.31,45.33,45.26,45.26,17730.0,44.1777,44.1972,44.129,44.129,17730.0
2024-11-13 15:30:00,45.25,45.3,45.22,45.24,17079.0,44.1192,44.168,44.09,44.1095,17079.0
2024-11-13 15:40:00,45.24,45.24,45.13,45.13,10887.0,44.1095,44.1095,44.0022,44.0022,10887.0
2024-11-13 15:50:00,45.13,45.19,45.1,45.16,118396.0,44.0022,44.0607,43.973,44.0315,118396.0
2024-11-14 09:30:00,44.87,45.28,44.76,45.12,148902.0,43.7487,44.1485,43.6415,43.9925,148902.0
2024-11-14 09:40:00,45.09,45.2,44.9,44.98,46666.0,43.9632,44.0705,43.778,43.856,46666.0
2024-11-14 09:50:00,45.02,45.12,44.93,45.0,9412.0,43.895,43.9925,43.8072,43.8755,9412.0
2024-11-14 10:00:00,44.98,45.52,44.93,45.49,116264.0,43.856,44.3825,43.8072,44.3532,116264.0
2024-11-14 10:10:00,45.49,45.53,45.24,45.27,35316.0,44.3532,44.3922,44.1095,44.1387,35316.0
2024-11-14 10:20:00,45.28,45.52,45.28,45.42,29454.0,44.1485,44.3825,44.1485,44.285,29454.0
2024-11-14 10:30:00,45.45,45.49,45.32,45.35,23574.0,44.3142,44.3532,44.1875,44.2167,23574.0
2024-11-14 10:40:00,45.32,45.37,45.22,45.37,13634.0,44.1875,44.2362,44.09,44.2362,13634.0
2024-11-14 10:50:00,45.31,45.4,45.29,45.32,10960.0,44.1777,44.2655,44.1582,44.1875,10960.0
2024-11-14 11:00:00,45.36,45.46,45.33,45.4,12585.0,44.2265,44.324,44.1972,44.2655,12585.0
2024-11-14 11:10:00,45.45,45.57,45.39,45.53,18006.0,44.3142,44.4312,44.2557,44.3922,18006.0
2024-11-14 11:20:00,45.53,45.6,45.51,45.53,33155.0,44.3922,44.4605,44.3727,44.3922,33155.0
2024-11-14 11:30:00,45.53,45.71,45.53,45.63,30110.0,44.3922,44.5677,44.3922,44.4897,30110.0
2024-11-14 11:40:00,45.61,45.62,45.43,45.43,10680.0,44.4702,44.48,44.2947,44.2947,10680.0
2024-11-14 11:50:00,45.44,45.51,45.41,45.51,13369.0,44.3045,44.3727,44.2752,44.3727,13369.0
2024-11-14 12:00:00,45.54,45.56,45.48,45.56,13350.0,44.402,44.4215,44.3435,44.4215,13350.0
2024-11-14 12:10:00,45.56,45.57,45.41,45.42,8765.0,44.4215,44.4312,44.2752,44.285,8765.0
2024-11-14 12:20:00,45.39,45.42,45.34,45.35,33517.0,44.2557,44.285,44.207,44.2167,33517.0
2024-11-14 12:30:00,45.35,45.47,45.33,45.47,26098.0,44.2167,44.3337,44.1972,44.3337,26098.0
2024-11-14 12:40:00,45.47,45.47,45.28,45.29,33132.0,44.3337,44.3337,44.1485,44.1582,33132.0
2024-11-14 12:50:00,45.3,45.47,45.3,45.44,5333.0,44.168,44.3337,44.168,44.3045,5333.0
2024-11-14 13:00:00,45.4,45.46,45.37,45.44,7394.0,44.2655,44.324,44.2362,44.3045,7394.0
2024-11-14 13:10:00,45.47,45.51,45.45,45.47,8014.0,44.3337,44.3727,44.3142,44.3337,8014.0
2024-11-14 13:20:00,45.44,45.44,45.34,45.34,15524.0,44.3045,44.3045,44.207,44.207,15524.0
2024-11-14 13:30:00,45.32,45.47,45.31,45.45,15688.0,44.1875,44.3337,44.1777,44.3142,15688.0
2024-11-14 13:40:00,45.44,45.48,45.42,45.45,4709.0,44.3045,44.3435,44.285,44.3142,4709.0
2024-11-14 13:50:00,45.48,45.5,45.37,45.37,11467.0,44.3435,44.363,44.2362,44.2362,11467.0
2024-11-14 14:00:00,45.36,45.58,45.36,45.57,6902.0,44.2265,44.441,44.2265,44.4312,6902.0
2024-11-14 14:10:00,45.58,45.63,45.57,45.6,12599.0,44.441,44.4897,44.4312,44.4605,12599.0
2024-11-14 14:20:00,45.61,45.61,45.54,45.55,6743.0,44.4702,44.4702,44.402,44.4117,6743.0
2024-11-14 14:30:00,45.56,45.62,45.56,45.62,20071.0,44.4215,44.48,44.4215,44.48,20071.0
2024-11-14 14:40:00,45.62,45.66,45.59,45.61,24324.0,44.48,44.519,44.4507,44.4702,24324.0
2024-11-14 14:50:00,45.59,45.66,45.57,45.6,21762.0,44.4507,44.519,44.4312,44.4605,21762.0
2024-11-14 15:00:00,45.58,45.63,45.16,45.19,78301.0,44.441,44.4897,44.0315,44.0607,78301.0
2024-11-14 15:10:00,45.22,45.38,45.15,45.37,23897.0,44.09,44.246,44.0217,44.2362,23897.0
2024-11-14 15:20:00,45.37,45.46,45.3,45.43,18116.0,44.2362,44.324,44.168,44.2947,18116.0
2024-11-14 15:30:00,45.44,45.46,45.26,45.26,18015.0,44.3045,44.324,44.129,44.129,18015.0
2024-11-14 15:40:00,45.28,45.33,45.11,45.14,33662.0,44.1485,44.1972,43.9827,44.012,33662.0
2024-11-14 15:50:00,45.14,45.42,45.14,45.33,120546.0,44.012,44.285,44.012,44.1972,120546.0
2024-11-15 09:30:00,45.59,45.94,45.47,45.52,85536.0,44.4507,44.792,44.3337,44.3825,85536.0
2024-11-15 09:40:00,45.52,45.89,45.49,45.84,25020.0,44.3825,44.7432,44.3532,44.6945,25020.0
2024-11-15 09:50:00,45.84,45.92,45.68,45.83,25035.0,44.6945,44.7725,44.5385,44.6847,25035.0
2024-11-15 10:00:00,45.81,46.16,45.76,46.09,24183.0,44.6652,45.0065,44.6165,44.9382,24183.0
2024-11-15 10:10:00,46.09,46.09,45.85,45.85,15780.0,44.9382,44.9382,44.7042,44.7042,15780.0
2024-11-15 10:20:00,45.84,45.84,45.71,45.72,22972.0,44.6945,44.6945,44.5677,44.5775,22972.0
2024-11-15 10:30:00,45.73,45.75,45.47,45.55,30629.0,44.5872,44.6067,44.3337,44.4117,30629.0
2024-11-15 10:40:00,45.55,45.64,45.49,45.64,40805.0,44.4117,44.4995,44.3532,44.4995,40805.0
2024-11-15 10:50:00,45.64,45.73,45.62,45.63,26949.0,44.4995,44.5872,44.48,44.4897,26949.0
2024-11-15 11:00:00,45.63,45.74,45.59,45.59,22132.0,44.4897,44.597,44.4507,44.4507,22132.0
2024-11-15 11:10:00,45.6,45.71,45.54,45.54,11115.0,44.4605,44.5677,44.402,44.402,11115.0
2024-11-15 11:20:00,45.51,45.55,45.49,45.49,9472.0,44.3727,44.4117,44.3532,44.3532,9472.0
2024-11-15 11:30:00,45.49,45.52,45.24,45.34,18527.0,44.3532,44.3825,44.1095,44.207,18527.0
2024-11-15 11:40:00,45.34,45.4,45.3,45.3,25324.0,44.207,44.2655,44.168,44.168,25324.0
2024-11-15 11:50:00,45.3,45.31,45.17,45.19,16186.0,44.168,44.1777,44.0412,44.0607,16186.0
2024-11-15 12:00:00,45.19,45.25,45.18,45.23,13332.0,44.0607,44.1192,44.051,44.0997,13332.0
2024-11-15 12:10:00,45.25,45.29,45.18,45.27,20739.0,44.1192,44.1582,44.051,44.1387,20739.0
2024-11-15 12:20:00,45.28,45.29,45.21,45.23,5126.0,44.1485,44.1582,44.0802,44.0997,5126.0
2024-11-15 12:30:00,45.23,45.25,45.19,45.24,9767.0,44.0997,44.1192,44.0607,44.1095,9767.0
2024-11-15 12:40:00,45.22,45.27,45.19,45.22,9194.0,44.09,44.1387,44.0607,44.09,9194.0
2024-11-15 12:50:00,45.2,45.21,45.16,45.2,9473.0,44.0705,44.0802,44.0315,44.0705,9473.0
2024-11-15 13:00:00,45.19,45.19,45.07,45.15,15557.0,44.0607,44.0607,43.9437,44.0217,15557.0
2024-11-15 13:10:00,45.15,45.18,45.11,45.11,7208.0,44.0217,44.051,43.9827,43.9827,7208.0
2024-11-15 13:20:00,45.12,45.19,45.11,45.16,8708.0,43.9925,44.0607,43.9827,44.0315,8708.0
2024-11-15 13:30:00,45.15,45.15,45.09,45.12,6379.0,44.0217,44.0217,43.9632,43.9925,6379.0
2024-11-15 13:40:00,45.13,45.16,45.04,45.04,13418.0,44.0022,44.0315,43.9145,43.9145,13418.0
2024-11-15 13:50:00,45.05,45.07,45.01,45.04,8739.0,43.9242,43.9437,43.8852,43.9145,8739.0
2024-11-15 14:00:00,45.04,45.14,45.04,45.12,7336.0,43.9145,44.012,43.9145,43.9925,7336.0
2024-11-15 14:10:00,45.1,45.11,45.02,45.02,6722.0,43.973,43.9827,43.895,43.895,6722.0
2024-11-15 14:20:00,45.03,45.08,45.02,45.05,9107.0,43.9047,43.9535,43.895,43.9242,9107.0
2024-11-15 14:30:00,45.05,45.05,45.01,45.05,6200.0,43.9242,43.9242,43.8852,43.9242,6200.0
2024-11-15 14:40:00,45.04,45.09,45.01,45.06,10320.0,43.9145,43.9632,43.8852,43.934,10320.0
2024-11-15 14:50:00,45.05,45.11,45.05,45.1,13327.0,43.9242,43.9827,43.9242,43.973,13327.0
2024-11-15 15:00:00,45.1,45.22,45.1,45.17,33515.0,43.973,44.09,43.973,44.0412,33515.0
2024-11-15 15:10:00,45.17,45.18,45.11,45.17,16561.0,44.0412,44.051,43.9827,44.0412,16561.0
2024-11-15 15:20:00,45.18,45.2,45.16,45.19,14594.0,44.051,44.0705,44.0315,44.0607,14594.0
2024-11-15 15:30:00,45.21,45.24,45.18,45.18,22725.0,44.0802,44.1095,44.051,44.051,22725.0
2024-11-15 15:40:00,45.18,45.23,45.14,45.15,19878.0,44.051,44.0997,44.012,44.0217,19878.0
2024-11-15 15:50:00,45.15,45.23,45.11,45.13,122081.0,44.0217,44.0997,43.9827,44.0022,122081.0
2024-11-18 09:30:00,46.54,47.07,46.54,47.02,129173.0,45.377,45.8937,45.377,45.845,129173.0
2024-11-18 09:40:00,47.03,47.11,46.85,47.01,70394.0,45.8547,45.9327,45.6792,45.8352,70394.0
2024-11-18 09:50:00,47.01,47.35,46.92,47.34,61871.0,45.8352,46.1667,45.7475,46.157,61871.0
2024-11-18 10:00:00,47.35,47.47,47.21,47.33,55963.0,46.1667,46.2837,46.0302,46.1472,55963.0
2024-11-18 10:10:00,47.32,47.45,47.3,47.4,57706.0,46.1375,46.2642,46.118,46.2155,57706.0
2024-11-18 10:20:00,47.44,47.64,47.43,47.56,39657.0,46.2545,46.4495,46.2447,46.3715,39657.0
2024-11-18 10:30:00,47.6,47.69,47.58,47.67,48274.0,46.4105,46.4982,46.391,46.4787,48274.0
2024-11-18 10:40:00,47.65,47.65,47.49,47.58,42439.0,46.4592,46.4592,46.3032,46.391,42439.0
2024-11-18 10:50:00,47.58,47.75,47.56,47.74,37854.0,46.391,46.5567,46.3715,46.547,37854.0
2024-11-18 11:00:00,47.75,47.84,47.71,47.83,33532.0,46.5567,46.6445,46.5177,46.6347,33532.0
2024-11-18 11:10:00,47.83,47.88,47.79,47.81,33846.0,46.6347,46.6835,46.5957,46.6152,33846.0
2024-11-18 11:20:00,47.81,47.81,47.65,47.74,50562.0,46.6152,46.6152,46.4592,46.547,50562.0
2024-11-18 11:30:00,47.74,47.74,47.64,47.73,32987.0,46.547,46.547,46.4495,46.5372,32987.0
2024-11-18 11:40:00,47.74,47.74,47.63,47.66,46069.0,46.547,46.547,46.4397,46.469,46069.0
2024-11-18 11:50:00,47.67,47.75,47.64,47.75,38992.0,46.4787,46.5567,46.4495,46.5567,38992.0
2024-11-18 12:00:00,47.75,47.77,47.65,47.68,63563.0,46.5567,46.5762,46.4592,46.4885,63563.0
2024-11-18 12:10:00,47.67,47.67,47.51,47.54,23955.0,46.4787,46.4787,46.3227,46.352,23955.0
2024-11-18 12:20:00,47.54,47.54,47.48,47.5,21476.0,46.352,46.352,46.2935,46.313,21476.0
2024-11-18 12:30:00,47.5,47.5,47.43,47.46,18154.0,46.313,46.313,46.2447,46.274,18154.0
2024-11-18 12:40:00,47.47,47.54,47.44,47.48,20790.0,46.2837,46.352,46.2545,46.2935,20790.0
2024-11-18 12:50:00,47.48,47.52,47.47,47.47,19194.0,46.2935,46.3325,46.2837,46.2837,19194.0
2024-11-18 13:00:00,47.45,47.45,47.31,47.4,31403.0,46.2642,46.2642,46.1277,46.2155,31403.0
2024-11-18 13:10:00,47.41,47.41,47.38,47.39,11337.0,46.2252,46.2252,46.196,46.2057,11337.0
2024-11-18 13:20:00,47.39,47.41,47.36,47.38,14513.0,46.2057,46.2252,46.1765,46.196,14513.0
2024-11-18 13:30:00,47.37,47.38,47.31,47.36,13013.0,46.1862,46.196,46.1277,46.1765,13013.0
2024-11-18 13:40:00,47.37,47.37,47.27,47.35,16476.0,46.1862,46.1862,46.0887,46.1667,16476.0
2024-11-18 13:50:00,47.35,47.45,47.35,47.45,12851.0,46.1667,46.2642,46.1667,46.2642,12851.0
2024-11-18 14:00:00,47.44,47.44,47.36,47.4,18486.0,46.2545,46.2545,46.1765,46.2155,18486.0
2024-11-18 14:10:00,47.39,47.4,47.29,47.29,15686.0,46.2057,46.2155,46.1082,46.1082,15686.0
2024-11-18 14:20:00,47.28,47.28,47.21,47.25,12533.0,46.0985,46.0985,46.0302,46.0692,12533.0
2024-11-18 14:30:00,47.25,47.28,47.24,47.26,15372.0,46.0692,46.0985,46.0595,46.079,15372.0
2024-11-18 14:40:00,47.26,47.35,47.24,47.32,14339.0,46.079,46.1667,46.0595,46.1375,14339.0
2024-11-18 14:50:00,47.33,47.37,47.33,47.36,14157.0,46.1472,46.1862,46.1472,46.1765,14157.0
2024-11-18 15:00:00,47.37,47.45,47.3,47.3,28768.0,46.1862,46.2642,46.118,46.118,28768.0
2024-11-18 15:10:00,47.3,47.39,47.28,47.38,10221.0,46.118,46.2057,46.0985,46.196,10221.0
2024-11-18 15:20:00,47.38,47.41,47.36,47.38,23591.0,46.196,46.2252,46.1765,46.196,23591.0
2024-11-18 15:30:00,47.38,47.39,47.24,47.24,31121.0,46.196,46.2057,46.0595,46.0595,31121.0
2024-11-18 15:40:00,47.24,47.28,47.2,47.26,35927.0,46.0595,46.0985,46.0205,46.079,35927.0
2024-11-18 15:50:00,47.26,47.36,47.22,47.35,151763.0,46.079,46.1765,46.04,46.1667,151763.0
2024-11-19 09:30:00,48.0,48.0,47.41,47.46,88770.0,46.8005,46.8005,46.2252,46.274,88770.0
2024-11-19 09:40:00,47.47,47.77,47.47,47.61,34153.0,46.2837,46.5762,46.2837,46.4202,34153.0
2024-11-19 09:50:00,47.55,47.55,47.22,47.26,34367.0,46.3617,46.3617,46.04,46.079,34367.0
2024-11-19 10:00:00,47.24,47.47,47.21,47.44,24139.0,46.0595,46.2837,46.0302,46.2545,24139.0
2024-11-19 10:10:00,47.43,47.52,47.3,47.38,45653.0,46.2447,46.3325,46.118,46.196,45653.0
2024-11-19 10:20:00,47.39,47.5,47.36,47.47,9299.0,46.2057,46.313,46.1765,46.2837,9299.0
2024-11-19 10:30:00,47.45,47.54,47.32,47.47,23874.0,46.2642,46.352,46.1375,46.2837,23874.0
2024-11-19 10:40:00,47.45,47.59,47.44,47.52,12233.0,46.2642,46.4007,46.2545,46.3325,12233.0
2024-11-19 10:50:00,47.5,47.61,47.43,47.51,13754.0,46.313,46.4202,46.2447,46.3227,13754.0
2024-11-19 11:00:00,47.49,47.52,47.4,47.51,11295.0,46.3032,46.3325,46.2155,46.3227,11295.0
2024-11-19 11:10:00,47.51,47.74,47.48,47.74,11421.0,46.3227,46.547,46.2935,46.547,11421.0
2024-11-19 11:20:00,47.74,47.74,47.59,47.59,17630.0,46.547,46.547,46.4007,46.4007,17630.0
2024-11-19 11:30:00,47.58,47.63,47.44,47.49,11979.0,46.391,46.4397,46.2545,46.3032,11979.0
2024-11-19 11:40:00,47.48,47.57,47.43,47.55,12597.0,46.2935,46.3812,46.2447,46.3617,12597.0
2024-11-19 11:50:00,47.52,47.8,47.52,47.76,48181.0,46.3325,46.6055,46.3325,46.5665,48181.0
2024-11-19 12:00:00,47.75,47.88,47.74,47.88,23315.0,46.5567,46.6835,46.547,46.6835,23315.0
2024-11-19 12:10:00,47.88,47.93,47.8,47.92,16169.0,46.6835,46.7322,46.6055,46.7225,16169.0
2024-11-19 12:20:00,47.92,47.97,47.86,47.97,12066.0,46.7225,46.7712,46.664,46.7712,12066.0
2024-11-19 12:30:00,47.96,47.97,47.91,47.92,7242.0,46.7615,46.7712,46.7127,46.7225,7242.0
2024-11-19 12:40:00,47.92,47.92,47.82,47.82,17052.0,46.7225,46.7225,46.625,46.625,17052.0
2024-11-19 12:50:00,47.83,47.85,47.76,47.79,5401.0,46.6347,46.6542,46.5665,46.5957,5401.0
2024-11-19 13:00:00,47.8,47.82,47.7,47.82,7157.0,46.6055,46.625,46.508,46.625,7157.0
2024-11-19 13:10:00,47.83,47.83,47.78,47.79,3695.0,46.6347,46.6347,46.586,46.5957,3695.0
2024-11-19 13:20:00,47.79,47.8,47.69,47.73,6733.0,46.5957,46.6055,46.4982,46.5372,6733.0
2024-11-19 13:30:00,47.73,47.77,47.7,47.77,5472.0,46.5372,46.5762,46.508,46.5762,5472.0
2024-11-19 13:40:00,47.77,47.84,47.75,47.83,21712.0,46.5762,46.6445,46.5567,46.6347,21712.0
2024-11-19 13:50:00,47.82,47.92,47.82,47.91,17919.0,46.625,46.7225,46.625,46.7127,17919.0
2024-11-19 14:00:00,47.92,47.95,47.89,47.94,9013.0,46.7225,46.7517,46.6932,46.742,9013.0
2024-11-19 14:10:00,47.94,48.03,47.93,47.95,10055.0,46.742,46.8297,46.7322,46.7517,10055.0
2024-11-19 14:20:00,47.97,48.06,47.97,47.98,8374.0,46.7712,46.859,46.7712,46.781,8374.0
2024-11-19 14:30:00,47.98,48.0,47.94,47.97,6532.0,46.781,46.8005,46.742,46.7712,6532.0
2024-11-19 14:40:00,47.98,48.0,47.94,47.97,5798.0,46.781,46.8005,46.742,46.7712,5798.0
2024-11-19 14:50:00,47.97,48.0,47.95,47.95,7987.0,46.7712,46.8005,46.7517,46.7517,7987.0
2024-11-19 15:00:00,47.96,48.03,47.95,48.03,10057.0,46.7615,46.8297,46.7517,46.8297,10057.0
2024-11-19 15:10:00,48.03,48.04,47.98,48.04,16307.0,46.8297,46.8395,46.781,46.8395,16307.0
2024-11-19 15:20:00,48.04,48.06,47.99,48.02,24629.0,46.8395,46.859,46.7907,46.82,24629.0
2024-11-19 15:30:00,48.01,48.01,47.96,47.97,17382.0,46.8102,46.8102,46.7615,46.7712,17382.0
2024-11-19 15:40:00,47.98,48.1,47.98,48.1,16028.0,46.781,46.898,46.781,46.898,16028.0
2024-11-19 15:50:00,48.11,48.22,48.11,48.16,105312.0,46.9077,47.015,46.9077,46.9565,105312.0
2024-11-20 09:30:00,47.87,47.87,47.54,47.63,81243.0,46.6737,46.6737,46.352,46.4397,81243.0
2024-11-20 09:40:00,47.62,47.93,47.57,47.81,21213.0,46.43,46.7322,46.3812,46.6152,21213.0
2024-11-20 09:50:00,47.79,47.83,47.64,47.7,10386.0,46.5957,46.6347,46.4495,46.508,10386.0
2024-11-20 10:00:00,47.7,47.7,47.53,47.68,13609.0,46.508,46.508,46.3422,46.4885,13609.0
2024-11-20 10:10:00,47.67,47.79,47.61,47.78,12156.0,46.4787,46.5957,46.4202,46.586,12156.0
2024-11-20 10:20:00,47.77,47.77,47.66,47.66,10811.0,46.5762,46.5762,46.469,46.469,10811.0
2024-11-20 10:30:00,47.61,47.74,47.59,47.66,14186.0,46.4202,46.547,46.4007,46.469,14186.0
2024-11-20 10:40:00,47.68,47.75,47.61,47.71,10966.0,46.4885,46.5567,46.4202,46.5177,10966.0
2024-11-20 10:50:00,47.68,47.85,47.68,47.85,12104.0,46.4885,46.6542,46.4885,46.6542,12104.0
2024-11-20 11:00:00,47.82,47.84,47.64,47.69,11184.0,46.625,46.6445,46.4495,46.4982,11184.0
2024-11-20 11:10:00,47.67,47.7,47.58,47.69,17363.0,46.4787,46.508,46.391,46.4982,17363.0
2024-11-20 11:20:00,47.7,47.71,47.62,47.67,5900.0,46.508,46.5177,46.43,46.4787,5900.0
2024-11-20 11:30:00,47.66,47.74,47.63,47.69,3700.0,46.469,46.547,46.4397,46.4982,3700.0
2024-11-20 11:40:00,47.74,47.77,47.69,47.75,2965.0,46.547,46.5762,46.4982,46.5567,2965.0
2024-11-20 11:50:00,47.75,47.84,47.75,47.84,9198.0,46.5567,46.6445,46.5567,46.6445,9198.0
2024-11-20 12:00:00,47.84,47.91,47.83,47.91,4859.0,46.6445,46.7127,46.6347,46.7127,4859.0
2024-11-20 12:10:00,47.93,48.0,47.9,47.9,11500.0,46.7322,46.8005,46.703,46.703,11500.0
2024-11-20 12:20:00,47.88,47.88,47.76,47.8,4554.0,46.6835,46.6835,46.5665,46.6055,4554.0
2024-11-20 12:30:00,47.81,47.86,47.8,47.86,3100.0,46.6152,46.664,46.6055,46.664,3100.0
2024-11-20 12:40:00,47.87,47.87,47.81,47.84,3592.0,46.6737,46.6737,46.6152,46.6445,3592.0
2024-11-20 12:50:00,47.87,47.88,47.82,47.82,9046.0,46.6737,46.6835,46.625,46.625,9046.0
2024-11-20 13:00:00,47.82,47.85,47.73,47.73,6723.0,46.625,46.6542,46.5372,46.5372,6723.0
2024-11-20 13:10:00,47.72,47.72,47.66,47.67,2426.0,46.5275,46.5275,46.469,46.4787,2426.0
2024-11-20 13:20:00,47.65,47.65,47.56,47.64,9471.0,46.4592,46.4592,46.3715,46.4495,9471.0
2024-11-20 13:30:00,47.64,47.7,47.62,47.62,5215.0,46.4495,46.508,46.43,46.43,5215.0
2024-11-20 13:40:00,47.62,47.65,47.57,47.65,7220.0,46.43,46.4592,46.3812,46.4592,7220.0
2024-11-20 13:50:00,47.65,47.67,47.61,47.61,5037.0,46.4592,46.4787,46.4202,46.4202,5037.0
2024-11-20 14:00:00,47.61,47.71,47.6,47.64,6290.0,46.4202,46.5177,46.4105,46.4495,6290.0
2024-11-20 14:10:00,47.63,47.65,47.58,47.59,7727.0,46.4397,46.4592,46.391,46.4007,7727.0
2024-11-20 14:20:00,47.61,47.61,47.55,47.59,8528.0,46.4202,46.4202,46.3617,46.4007,8528.0
2024-11-20 14:30:00,47.58,47.73,47.58,47.73,6698.0,46.391,46.5372,46.391,46.5372,6698.0
2024-11-20 14:40:00,47.72,47.76,47.67,47.7,5444.0,46.5275,46.5665,46.4787,46.508,5444.0
2024-11-20 14:50:00,47.7,47.7,47.59,47.6,26880.0,46.508,46.508,46.4007,46.4105,26880.0
2024-11-20 15:00:00,47.59,47.64,47.57,47.64,20726.0,46.4007,46.4495,46.3812,46.4495,20726.0
2024-11-20 15:10:00,47.64,47.64,47.52,47.52,15390.0,46.4495,46.4495,46.3325,46.3325,15390.0
2024-11-20 15:20:00,47.53,47.57,47.48,47.49,16879.0,46.3422,46.3812,46.2935,46.3032,16879.0
2024-11-20 15:30:00,47.5,47.63,47.5,47.62,20665.0,46.313,46.4397,46.313,46.43,20665.0
2024-11-20 15:40:00,47.61,47.62,47.55,47.56,19192.0,46.4202,46.43,46.3617,46.3715,19192.0
2024-11-20 15:50:00,47.56,47.73,47.56,47.66,90556.0,46.3715,46.5372,46.3715,46.469,90556.0
2024-11-21 09:30:00,48.24,48.46,48.0,48.03,72588.0,47.0345,47.249,46.8005,46.8297,72588.0
2024-11-21 09:40:00,48.01,48.26,47.94,48.1,51281.0,46.8102,47.054,46.742,46.898,51281.0
2024-11-21 09:50:00,48.07,48.15,47.78,47.89,51125.0,46.8687,46.9467,46.586,46.6932,51125.0
2024-11-21 10:00:00,47.87,47.95,47.8,47.9,57106.0,46.6737,46.7517,46.6055,46.703,57106.0
2024-11-21 10:10:00,47.91,48.17,47.9,48.12,35094.0,46.7127,46.9662,46.703,46.9175,35094.0
2024-11-21 10:20:00,48.15,48.16,47.99,47.99,41441.0,46.9467,46.9565,46.7907,46.7907,41441.0
2024-11-21 10:30:00,47.97,48.13,47.97,48.07,45127.0,46.7712,46.9272,46.7712,46.8687,45127.0
2024-11-21 10:40:00,48.07,48.07,47.96,48.02,34884.0,46.8687,46.8687,46.7615,46.82,34884.0
2024-11-21 10:50:00,48.02,48.08,47.98,48.02,23523.0,46.82,46.8785,46.781,46.82,23523.0
2024-11-21 11:00:00,48.03,48.08,47.99,48.03,28493.0,46.8297,46.8785,46.7907,46.8297,28493.0
2024-11-21 11:10:00,48.04,48.07,47.84,47.86,32156.0,46.8395,46.8687,46.6445,46.664,32156.0
2024-11-21 11:20:00,47.86,48.05,47.86,48.03,34314.0,46.664,46.8492,46.664,46.8297,34314.0
2024-11-21 11:30:00,48.04,48.06,47.88,47.91,33754.0,46.8395,46.859,46.6835,46.7127,33754.0
2024-11-21 11:40:00,47.9,47.9,47.63,47.73,54267.0,46.703,46.703,46.4397,46.5372,54267.0
2024-11-21 11:50:00,47.73,47.82,47.72,47.8,32810.0,46.5372,46.625,46.5275,46.6055,32810.0
2024-11-21 12:00:00,47.8,47.84,47.77,47.8,31243.0,46.6055,46.6445,46.5762,46.6055,31243.0
2024-11-21 12:10:00,47.8,47.96,47.8,47.96,21119.0,46.6055,46.7615,46.6055,46.7615,21119.0
2024-11-21 12:20:00,47.95,48.05,47.95,47.96,38100.0,46.7517,46.8492,46.7517,46.7615,38100.0
2024-11-21 12:30:00,47.94,48.01,47.94,48.0,16302.0,46.742,46.8102,46.742,46.8005,16302.0
2024-11-21 12:40:00,47.99,48.12,47.99,48.1,29745.0,46.7907,46.9175,46.7907,46.898,29745.0
2024-11-21 12:50:00,48.08,48.14,48.07,48.12,11349.0,46.8785,46.937,46.8687,46.9175,11349.0
2024-11-21 13:00:00,48.13,48.14,48.05,48.06,19380.0,46.9272,46.937,46.8492,46.859,19380.0
2024-11-21 13:10:00,48.06,48.1,48.05,48.08,19948.0,46.859,46.898,46.8492,46.8785,19948.0
2024-11-21 13:20:00,48.08,48.09,48.03,48.06,30817.0,46.8785,46.8882,46.8297,46.859,30817.0
2024-11-21 13:30:00,48.06,48.1,48.03,48.03,13580.0,46.859,46.898,46.8297,46.8297,13580.0
2024-11-21 13:40:00,48.03,48.13,48.01,48.12,20094.0,46.8297,46.9272,46.8102,46.9175,20094.0
2024-11-21 13:50:00,48.13,48.16,48.1,48.11,18366.0,46.9272,46.9565,46.898,46.9077,18366.0
2024-11-21 14:00:00,48.11,48.13,48.08,48.09,16047.0,46.9077,46.9272,46.8785,46.8882,16047.0
2024-11-21 14:10:00,48.06,48.11,48.01,48.02,6485.0,46.859,46.9077,46.8102,46.82,6485.0
2024-11-21 14:20:00,48.0,48.07,47.96,48.07,18251.0,46.8005,46.8687,46.7615,46.8687,18251.0
2024-11-21 14:30:00,48.07,48.08,47.98,48.01,19392.0,46.8687,46.8785,46.781,46.8102,19392.0
2024-11-21 14:40:00,48.02,48.04,48.0,48.03,9613.0,46.82,46.8395,46.8005,46.8297,9613.0
2024-11-21 14:50:00,48.0,48.1,47.99,48.07,17139.0,46.8005,46.898,46.7907,46.8687,17139.0
2024-11-21 15:00:00,48.06,48.14,48.06,48.12,21070.0,46.859,46.937,46.859,46.9175,21070.0
2024-11-21 15:10:00,48.12,48.15,48.12,48.15,21054.0,46.9175,46.9467,46.9175,46.9467,21054.0
2024-11-21 15:20:00,48.14,48.18,48.12,48.16,21309.0,46.937,46.976,46.9175,46.9565,21309.0
2024-11-21 15:30:00,48.17,48.23,48.15,48.2,29238.0,46.9662,47.0247,46.9467,46.9955,29238.0
2024-11-21 15:40:00,48.21,48.23,48.17,48.17,29259.0,47.0052,47.0247,46.9662,46.9662,29259.0
2024-11-21 15:50:00,48.18,48.51,48.18,48.42,333970.0,46.976,47.2978,46.976,47.21,333970.0
2024-11-22 09:30:00,48.73,48.79,48.3,48.64,92873.0,47.5123,47.5708,47.093,47.4245,92873.0
2024-11-22 09:40:00,48.61,48.66,48.42,48.42,40290.0,47.3953,47.444,47.21,47.21,40290.0
2024-11-22 09:50:00,48.43,48.56,48.39,48.54,44083.0,47.2197,47.3465,47.1807,47.327,44083.0
2024-11-22 10:00:00,48.55,48.66,48.4,48.41,28088.0,47.3368,47.444,47.1905,47.2002,28088.0
2024-11-22 10:10:00,48.42,48.51,48.34,48.51,16234.0,47.21,47.2978,47.132,47.2978,16234.0
2024-11-22 10:20:00,48.48,48.61,48.44,48.59,19545.0,47.2685,47.3953,47.2295,47.3758,19545.0
2024-11-22 10:30:00,48.61,48.7,48.56,48.7,18807.0,47.3953,47.483,47.3465,47.483,18807.0
2024-11-22 10:40:00,48.7,48.81,48.68,48.68,72690.0,47.483,47.5903,47.4635,47.4635,72690.0
2024-11-22 10:50:00,48.66,48.71,48.55,48.62,24012.0,47.444,47.4928,47.3368,47.405,24012.0
2024-11-22 11:00:00,48.6,48.6,48.38,48.52,30206.0,47.3855,47.3855,47.171,47.3075,30206.0
2024-11-22 11:10:00,48.51,48.57,48.34,48.34,22076.0,47.2978,47.3563,47.132,47.132,22076.0
2024-11-22 11:20:00,48.34,48.34,48.11,48.17,38606.0,47.132,47.132,46.9077,46.9662,38606.0
2024-11-22 11:30:00,48.18,48.31,48.17,48.29,15694.0,46.976,47.1027,46.9662,47.0832,15694.0
2024-11-22 11:40:00,48.26,48.43,48.21,48.42,12509.0,47.054,47.2197,47.0052,47.21,12509.0
2024-11-22 11:50:00,48.42,48.43,48.38,48.43,5100.0,47.21,47.2197,47.171,47.2197,5100.0
2024-11-22 12:00:00,48.43,48.45,48.35,48.35,7742.0,47.2197,47.2392,47.1417,47.1417,7742.0
2024-11-22 12:10:00,48.35,48.39,48.31,48.33,21161.0,47.1417,47.1807,47.1027,47.1222,21161.0
2024-11-22 12:20:00,48.33,48.4,48.32,48.35,18206.0,47.1222,47.1905,47.1125,47.1417,18206.0
2024-11-22 12:30:00,48.35,48.37,48.23,48.23,3627.0,47.1417,47.1612,47.0247,47.0247,3627.0
2024-11-22 12:40:00,48.21,48.31,48.2,48.31,6874.0,47.0052,47.1027,46.9955,47.1027,6874.0
2024-11-22 12:50:00,48.33,48.38,48.31,48.37,5575.0,47.1222,47.171,47.1027,47.1612,5575.0
2024-11-22 13:00:00,48.37,48.47,48.37,48.46,11428.0,47.1612,47.2587,47.1612,47.249,11428.0
2024-11-22 13:10:00,48.45,48.51,48.42,48.51,5266.0,47.2392,47.2978,47.21,47.2978,5266.0
2024-11-22 13:20:00,48.51,48.56,48.5,48.5,4900.0,47.2978,47.3465,47.288,47.288,4900.0
2024-11-22 13:30:00,48.51,48.53,48.5,48.5,8207.0,47.2978,47.3173,47.288,47.288,8207.0
2024-11-22 13:40:00,48.5,48.54,48.48,48.49,8766.0,47.288,47.327,47.2685,47.2783,8766.0
2024-11-22 13:50:00,48.47,48.47,48.4,48.45,7721.0,47.2587,47.2587,47.1905,47.2392,7721.0
2024-11-22 14:00:00,48.44,48.49,48.43,48.45,9707.0,47.2295,47.2783,47.2197,47.2392,9707.0
2024-11-22 14:10:00,48.46,48.55,48.46,48.55,8720.0,47.249,47.3368,47.249,47.3368,8720.0
2024-11-22 14:20:00,48.55,48.62,48.55,48.57,12892.0,47.3368,47.405,47.3368,47.3563,12892.0
2024-11-22 14:30:00,48.58,48.61,48.43,48.44,16252.0,47.366,47.3953,47.2197,47.2295,16252.0
2024-11-22 14:40:00,48.44,48.49,48.41,48.41,28160.0,47.2295,47.2783,47.2002,47.2002,28160.0
2024-11-22 14:50:00,48.4,48.48,48.38,48.44,26635.0,47.1905,47.2685,47.171,47.2295,26635.0
2024-11-22 15:00:00,48.43,48.44,48.38,48.41,39481.0,47.2197,47.2295,47.171,47.2002,39481.0
2024-11-22 15:10:00,48.42,48.42,48.3,48.35,38655.0,47.21,47.21,47.093,47.1417,38655.0
2024-11-22 15:20:00,48.37,48.38,48.31,48.36,33137.0,47.1612,47.171,47.1027,47.1515,33137.0
2024-11-22 15:30:00,48.37,48.37,48.27,48.31,21895.0,47.1612,47.1612,47.0637,47.1027,21895.0
2024-11-22 15:40:00,48.31,48.38,48.31,48.38,39920.0,47.1027,47.171,47.1027,47.171,39920.0
2024-11-22 15:50:00,48.38,48.4,48.26,48.34,96376.0,47.171,47.1905,47.054,47.132,96376.0
2024-11-25 09:30:00,46.86,47.25,46.7,47.01,209623.0,45.689,46.0692,45.533,45.8352,209623.0
2024-11-25 09:40:00,47.0,47.06,46.75,46.98,85691.0,45.8255,45.884,45.5817,45.806,85691.0
2024-11-25 09:50:00,46.97,47.02,46.75,46.85,51469.0,45.7962,45.845,45.5817,45.6792,51469.0
2024-11-25 10:00:00,46.84,46.87,46.63,46.74,29667.0,45.6695,45.6987,45.4647,45.572,29667.0
2024-11-25 10:10:00,46.73,46.86,46.69,46.74,27762.0,45.5622,45.689,45.5232,45.572,27762.0
2024-11-25 10:20:00,46.72,46.79,46.66,46.75,20441.0,45.5525,45.6207,45.494,45.5817,20441.0
2024-11-25 10:30:00,46.75,46.89,46.73,46.73,27979.0,45.5817,45.7182,45.5622,45.5622,27979.0
2024-11-25 10:40:00,46.74,46.79,46.62,46.72,34389.0,45.572,45.6207,45.455,45.5525,34389.0
2024-11-25 10:50:00,46.71,46.71,46.45,46.49,34150.0,45.5427,45.5427,45.2892,45.3282,34150.0
2024-11-25 11:00:00,46.51,46.62,46.48,46.55,20925.0,45.3477,45.455,45.3185,45.3867,20925.0
2024-11-25 11:10:00,46.56,46.61,46.5,46.59,17292.0,45.3965,45.4452,45.338,45.4257,17292.0
2024-11-25 11:20:00,46.57,46.59,46.45,46.49,19384.0,45.4062,45.4257,45.2892,45.3282,19384.0
2024-11-25 11:30:00,46.49,46.73,46.49,46.69,29828.0,45.3282,45.5622,45.3282,45.5232,29828.0
2024-11-25 11:40:00,46.69,46.72,46.58,46.58,25685.0,45.5232,45.5525,45.416,45.416,25685.0
2024-11-25 11:50:00,46.58,46.59,46.49,46.54,14898.0,45.416,45.4257,45.3282,45.377,14898.0
2024-11-25 12:00:00,46.53,46.65,46.52,46.6,15395.0,45.3672,45.4842,45.3575,45.4355,15395.0
2024-11-25 12:10:00,46.61,46.67,46.5,46.55,18864.0,45.4452,45.5037,45.338,45.3867,18864.0
2024-11-25 12:20:00,46.52,46.56,46.49,46.52,21084.0,45.3575,45.3965,45.3282,45.3575,21084.0
2024-11-25 12:30:00,46.53,46.63,46.5,46.5,36786.0,45.3672,45.4647,45.338,45.338,36786.0
2024-11-25 12:40:00,46.5,46.56,46.48,46.54,14688.0,45.338,45.3965,45.3185,45.377,14688.0
2024-11-25 12:50:00,46.5,46.6,46.5,46.57,11442.0,45.338,45.4355,45.338,45.4062,11442.0
2024-11-25 13:00:00,46.57,46.67,46.56,46.56,11260.0,45.4062,45.5037,45.3965,45.3965,11260.0
2024-11-25 13:10:00,46.56,46.56,46.43,46.45,20038.0,45.3965,45.3965,45.2697,45.2892,20038.0
2024-11-25 13:20:00,46.45,46.48,46.39,46.48,18785.0,45.2892,45.3185,45.2307,45.3185,18785.0
2024-11-25 13:30:00,46.48,46.53,46.46,46.51,16504.0,45.3185,45.3672,45.299,45.3477,16504.0
2024-11-25 13:40:00,46.51,46.54,46.44,46.44,16045.0,45.3477,45.377,45.2795,45.2795,16045.0
2024-11-25 13:50:00,46.44,46.53,46.43,46.49,14660.0,45.2795,45.3672,45.2697,45.3282,14660.0
2024-11-25 14:00:00,46.48,46.65,46.47,46.65,12323.0,45.3185,45.4842,45.3087,45.4842,12323.0
2024-11-25 14:10:00,46.67,46.78,46.64,46.77,12845.0,45.5037,45.611,45.4745,45.6012,12845.0
2024-11-25 14:20:00,46.78,46.86,46.77,46.84,13093.0,45.611,45.689,45.6012,45.6695,13093.0
2024-11-25 14:30:00,46.84,46.88,46.75,46.78,18554.0,45.6695,45.7085,45.5817,45.611,18554.0
2024-11-25 14:40:00,46.78,46.78,46.72,46.72,8002.0,45.611,45.611,45.5525,45.5525,8002.0
2024-11-25 14:50:00,46.71,46.76,46.69,46.73,9817.0,45.5427,45.5915,45.5232,45.5622,9817.0
2024-11-25 15:00:00,46.74,46.75,46.64,46.75,9876.0,45.572,45.5817,45.4745,45.5817,9876.0
2024-11-25 15:10:00,46.74,46.86,46.74,46.86,13736.0,45.572,45.689,45.572,45.689,13736.0
2024-11-25 15:20:00,46.86,46.86,46.81,46.81,10953.0,45.689,45.689,45.6402,45.6402,10953.0
2024-11-25 15:30:00,46.8,46.86,46.8,46.84,12928.0,45.6305,45.689,45.6305,45.6695,12928.0
2024-11-25 15:40:00,46.84,46.9,46.81,46.84,36533.0,45.6695,45.728,45.6402,45.6695,36533.0
2024-11-25 15:50:00,46.85,46.89,46.76,46.82,129945.0,45.6792,45.7182,45.5915,45.65,129945.0
2024-11-26 09:30:00,46.89,46.89,46.45,46.62,45943.0,45.7182,45.7182,45.2892,45.455,45943.0
2024-11-26 09:40:00,46.64,46.73,46.44,46.62,24721.0,45.4745,45.5622,45.2795,45.455,24721.0
2024-11-26 09:50:00,46.61,46.62,46.49,46.6,6567.0,45.4452,45.455,45.3282,45.4355,6567.0
2024-11-26 10:00:00,46.64,46.72,46.45,46.61,24443.0,45.4745,45.5525,45.2892,45.4452,24443.0
2024-11-26 10:10:00,46.56,46.67,46.54,46.65,8954.0,45.3965,45.5037,45.377,45.4842,8954.0
2024-11-26 10:20:00,46.69,46.71,46.56,46.56,10500.0,45.5232,45.5427,45.3965,45.3965,10500.0
2024-11-26 10:30:00,46.53,46.79,46.53,46.74,13626.0,45.3672,45.6207,45.3672,45.572,13626.0
2024-11-26 10:40:00,46.75,46.87,46.72,46.87,46527.0,45.5817,45.6987,45.5525,45.6987,46527.0
2024-11-26 10:50:00,46.86,46.86,46.69,46.72,13889.0,45.689,45.689,45.5232,45.5525,13889.0
2024-11-26 11:00:00,46.74,46.77,46.66,46.66,9300.0,45.572,45.6012,45.494,45.494,9300.0
2024-11-26 11:10:00,46.67,46.8,46.67,46.78,8136.0,45.5037,45.6305,45.5037,45.611,8136.0
2024-11-26 11:20:00,46.79,46.83,46.7,46.8,7310.0,45.6207,45.6597,45.533,45.6305,7310.0
2024-11-26 11:30:00,46.84,46.98,46.84,46.96,6477.0,45.6695,45.806,45.6695,45.7865,6477.0
2024-11-26 11:40:00,46.97,46.98,46.91,46.97,9278.0,45.7962,45.806,45.7377,45.7962,9278.0
2024-11-26 11:50:00,46.98,46.98,46.87,46.89,6189.0,45.806,45.806,45.6987,45.7182,6189.0
2024-11-26 12:00:00,46.88,46.88,46.79,46.83,3200.0,45.7085,45.7085,45.6207,45.6597,3200.0
2024-11-26 12:10:00,46.81,46.82,46.7,46.73,11103.0,45.6402,45.65,45.533,45.5622,11103.0
2024-11-26 12:20:00,46.71,46.74,46.7,46.7,21501.0,45.5427,45.572,45.533,45.533,21501.0
2024-11-26 12:30:00,46.68,46.72,46.67,46.7,17118.0,45.5135,45.5525,45.5037,45.533,17118.0
2024-11-26 12:40:00,46.69,46.71,46.67,46.69,7574.0,45.5232,45.5427,45.5037,45.5232,7574.0
2024-11-26 12:50:00,46.69,46.7,46.65,46.65,3300.0,45.5232,45.533,45.4842,45.4842,3300.0
2024-11-26 13:00:00,46.61,46.64,46.55,46.55,13582.0,45.4452,45.4745,45.3867,45.3867,13582.0
2024-11-26 13:10:00,46.54,46.61,46.54,46.58,4708.0,45.377,45.4452,45.377,45.416,4708.0
2024-11-26 13:20:00,46.6,46.63,46.55,46.56,4300.0,45.4355,45.4647,45.3867,45.3965,4300.0
2024-11-26 13:30:00,46.55,46.55,46.49,46.52,5392.0,45.3867,45.3867,45.3282,45.3575,5392.0
2024-11-26 13:40:00,46.52,46.64,46.52,46.63,5342.0,45.3575,45.4745,45.3575,45.4647,5342.0
2024-11-26 13:50:00,46.63,46.67,46.63,46.65,5994.0,45.4647,45.5037,45.4647,45.4842,5994.0
2024-11-26 14:00:00,46.65,46.73,46.64,46.65,32493.0,45.4842,45.5622,45.4745,45.4842,32493.0
2024-11-26 14:10:00,46.66,46.71,46.65,46.66,7652.0,45.494,45.5427,45.4842,45.494,7652.0
2024-11-26 14:20:00,46.66,46.7,46.66,46.69,8929.0,45.494,45.533,45.494,45.5232,8929.0
2024-11-26 14:30:00,46.68,46.74,46.68,46.7,21846.0,45.5135,45.572,45.5135,45.533,21846.0
2024-11-26 14:40:00,46.7,46.72,46.65,46.72,12411.0,45.533,45.5525,45.4842,45.5525,12411.0
2024-11-26 14:50:00,46.73,46.78,46.71,46.74,38368.0,45.5622,45.611,45.5427,45.572,38368.0
2024-11-26 15:00:00,46.74,46.76,46.71,46.74,14047.0,45.572,45.5915,45.5427,45.572,14047.0
2024-11-26 15:10:00,46.75,46.77,46.73,46.73,13255.0,45.5817,45.6012,45.5622,45.5622,13255.0
2024-11-26 15:20:00,46.72,46.73,46.69,46.69,10588.0,45.5525,45.5622,45.5232,45.5232,10588.0
2024-11-26 15:30:00,46.7,46.73,46.66,46.66,14907.0,45.533,45.5622,45.494,45.494,14907.0
2024-11-26 15:40:00,46.67,46.67,46.62,46.62,19514.0,45.5037,45.5037,45.455,45.455,19514.0
2024-11-26 15:50:00,46.63,46.72,46.63,46.69,53844.0,45.4647,45.5525,45.4647,45.5232,53844.0
2024-11-27 09:30:00,47.25,47.66,47.25,47.5,87099.0,46.0692,46.469,46.0692,46.313,87099.0
2024-11-27 09:40:00,47.54,47.82,47.47,47.69,28141.0,46.352,46.625,46.2837,46.4982,28141.0
2024-11-27 09:50:00,47.7,47.78,47.58,47.75,17443.0,46.508,46.586,46.391,46.5567,17443.0
2024-11-27 10:00:00,47.72,47.78,47.45,47.51,31504.0,46.5275,46.586,46.2642,46.3227,31504.0
2024-11-27 10:10:00,47.51,47.52,47.2,47.28,18778.0,46.3227,46.3325,46.0205,46.0985,18778.0
2024-11-27 10:20:00,47.28,47.34,47.21,47.28,16178.0,46.0985,46.157,46.0302,46.0985,16178.0
2024-11-27 10:30:00,47.25,47.27,47.03,47.03,198440.0,46.0692,46.0887,45.8547,45.8547,198440.0
2024-11-27 10:40:00,47.02,47.23,46.99,47.22,12964.0,45.845,46.0497,45.8157,46.04,12964.0
2024-11-27 10:50:00,47.24,47.33,47.18,47.18,8731.0,46.0595,46.1472,46.001,46.001,8731.0
2024-11-27 11:00:00,47.17,47.26,47.13,47.24,17405.0,45.9912,46.079,45.9522,46.0595,17405.0
2024-11-27 11:10:00,47.19,47.23,47.13,47.22,16617.0,46.0107,46.0497,45.9522,46.04,16617.0
2024-11-27 11:20:00,47.22,47.3,47.2,47.25,12605.0,46.04,46.118,46.0205,46.0692,12605.0
2024-11-27 11:30:00,47.23,47.44,47.21,47.42,19394.0,46.0497,46.2545,46.0302,46.235,19394.0
2024-11-27 11:40:00,47.44,47.48,47.35,47.37,13416.0,46.2545,46.2935,46.1667,46.1862,13416.0
2024-11-27 11:50:00,47.36,47.38,47.2,47.21,19800.0,46.1765,46.196,46.0205,46.0302,19800.0
2024-11-27 12:00:00,47.21,47.22,47.06,47.11,21324.0,46.0302,46.04,45.884,45.9327,21324.0
2024-11-27 12:10:00,47.1,47.3,47.1,47.3,14961.0,45.923,46.118,45.923,46.118,14961.0
2024-11-27 12:20:00,47.29,47.33,47.28,47.29,5137.0,46.1082,46.1472,46.0985,46.1082,5137.0
2024-11-27 12:30:00,47.3,47.3,47.17,47.17,4585.0,46.118,46.118,45.9912,45.9912,4585.0
2024-11-27 12:40:00,47.2,47.28,47.18,47.22,5826.0,46.0205,46.0985,46.001,46.04,5826.0
2024-11-27 12:50:00,47.24,47.27,47.19,47.22,10204.0,46.0595,46.0887,46.0107,46.04,10204.0
2024-11-27 13:00:00,47.2,47.32,47.17,47.31,15327.0,46.0205,46.1375,45.9912,46.1277,15327.0
2024-11-27 13:10:00,47.31,47.34,47.24,47.32,5913.0,46.1277,46.157,46.0595,46.1375,5913.0
2024-11-27 13:20:00,47.33,47.36,47.31,47.33,3220.0,46.1472,46.1765,46.1277,46.1472,3220.0
2024-11-27 13:30:00,47.31,47.37,47.31,47.36,3800.0,46.1277,46.1862,46.1277,46.1765,3800.0
2024-11-27 13:40:00,47.34,47.34,47.28,47.3,6514.0,46.157,46.157,46.0985,46.118,6514.0
2024-11-27 13:50:00,47.3,47.34,47.29,47.33,3800.0,46.118,46.157,46.1082,46.1472,3800.0
2024-11-27 14:00:00,47.34,47.34,47.25,47.25,9428.0,46.157,46.157,46.0692,46.0692,9428.0
2024-11-27 14:10:00,47.22,47.23,47.21,47.21,8587.0,46.04,46.0497,46.0302,46.0302,8587.0
2024-11-27 14:20:00,47.23,47.23,47.15,47.17,5942.0,46.0497,46.0497,45.9717,45.9912,5942.0
2024-11-27 14:30:00,47.2,47.22,47.16,47.22,7432.0,46.0205,46.04,45.9815,46.04,7432.0
2024-11-27 14:40:00,47.21,47.21,47.1,47.1,13287.0,46.0302,46.0302,45.923,45.923,13287.0
2024-11-27 14:50:00,47.1,47.13,47.07,47.07,8949.0,45.923,45.9522,45.8937,45.8937,8949.0
2024-11-27 15:00:00,47.07,47.11,47.04,47.11,10573.0,45.8937,45.9327,45.8645,45.9327,10573.0
2024-11-27 15:10:00,47.11,47.15,47.07,47.13,19124.0,45.9327,45.9717,45.8937,45.9522,19124.0
2024-11-27 15:20:00,47.14,47.17,47.12,47.17,13454.0,45.962,45.9912,45.9425,45.9912,13454.0
2024-11-27 15:30:00,47.16,47.16,47.12,47.13,15908.0,45.9815,45.9815,45.9425,45.9522,15908.0
2024-11-27 15:40:00,47.13,47.15,47.06,47.15,12620.0,45.9522,45.9717,45.884,45.9717,12620.0
2024-11-27 15:50:00,47.15,47.17,47.08,47.17,75054.0,45.9717,45.9912,45.9035,45.9912,75054.0
2024-11-29 09:30:00,47.77,47.95,47.62,47.8,111016.0,46.5762,46.7517,46.43,46.6055,111016.0
2024-11-29 09:40:00,47.81,47.82,47.55,47.67,26683.0,46.6152,46.625,46.3617,46.4787,26683.0
2024-11-29 09:50:00,47.69,47.93,47.69,47.87,33343.0,46.4982,46.7322,46.4982,46.6737,33343.0
2024-11-29 10:00:00,47.88,47.94,47.81,47.86,18971.0,46.6835,46.742,46.6152,46.664,18971.0
2024-11-29 10:10:00,47.87,48.03,47.86,48.03,16051.0,46.6737,46.8297,46.664,46.8297,16051.0
2024-11-29 10:20:00,48.03,48.05,47.8,47.81,14123.0,46.8297,46.8492,46.6055,46.6152,14123.0
2024-11-29 10:30:00,47.8,47.89,47.77,47.83,13483.0,46.6055,46.6932,46.5762,46.6347,13483.0
2024-11-29 10:40:00,47.87,47.93,47.82,47.82,7281.0,46.6737,46.7322,46.625,46.625,7281.0
2024-11-29 10:50:00,47.81,47.92,47.73,47.9,16483.0,46.6152,46.7225,46.5372,46.703,16483.0
2024-11-29 11:00:00,47.91,48.01,47.82,47.82,22654.0,46.7127,46.8102,46.625,46.625,22654.0
2024-11-29 11:10:00,47.79,47.86,47.77,47.83,6500.0,46.5957,46.664,46.5762,46.6347,6500.0
2024-11-29 11:20:00,47.8,47.85,47.76,47.84,6328.0,46.6055,46.6542,46.5665,46.6445,6328.0
2024-11-29 11:30:00,47.84,47.85,47.74,47.78,7093.0,46.6445,46.6542,46.547,46.586,7093.0
2024-11-29 11:40:00,47.78,47.78,47.72,47.76,8044.0,46.586,46.586,46.5275,46.5665,8044.0
2024-11-29 11:50:00,47.75,47.75,47.7,47.73,7943.0,46.5567,46.5567,46.508,46.5372,7943.0
2024-11-29 12:00:00,47.72,47.72,47.63,47.63,20132.0,46.5275,46.5275,46.4397,46.4397,20132.0
2024-11-29 12:10:00,47.61,47.66,47.6,47.66,3782.0,46.4202,46.469,46.4105,46.469,3782.0
2024-11-29 12:20:00,47.64,47.64,47.54,47.56,8644.0,46.4495,46.4495,46.352,46.3715,8644.0
2024-11-29 12:30:00,47.56,47.62,47.53,47.62,7323.0,46.3715,46.43,46.3422,46.43,7323.0
2024-11-29 12:40:00,47.63,47.71,47.62,47.7,13733.0,46.4397,46.5177,46.43,46.508,13733.0
2024-11-29 12:50:00,47.7,47.76,47.61,47.75,108055.0,46.508,46.5665,46.4202,46.5567,108055.0
2024-12-02 09:30:00,47.63,47.68,47.09,47.12,95724.0,46.4397,46.4885,45.9132,45.9425,95724.0
2024-12-02 09:40:00,47.12,47.2,46.93,46.99,27863.0,45.9425,46.0205,45.7572,45.8157,27863.0
2024-12-02 09:50:00,47.0,47.03,46.89,46.95,36996.0,45.8255,45.8547,45.7182,45.7767,36996.0
2024-12-02 10:00:00,46.93,47.11,46.81,46.99,38527.0,45.7572,45.9327,45.6402,45.8157,38527.0
2024-12-02 10:10:00,46.92,47.04,46.9,47.04,9432.0,45.7475,45.8645,45.728,45.8645,9432.0
2024-12-02 10:20:00,47.05,47.2,47.05,47.07,15895.0,45.8742,46.0205,45.8742,45.8937,15895.0
2024-12-02 10:30:00,47.06,47.06,46.95,47.04,7155.0,45.884,45.884,45.7767,45.8645,7155.0
2024-12-02 10:40:00,47.04,47.05,46.88,46.92,10447.0,45.8645,45.8742,45.7085,45.7475,10447.0
2024-12-02 10:50:00,46.92,46.98,46.92,46.94,16866.0,45.7475,45.806,45.7475,45.767,16866.0
2024-12-02 11:00:00,46.95,47.03,46.9,47.03,10515.0,45.7767,45.8547,45.728,45.8547,10515.0
2024-12-02 11:10:00,47.05,47.13,47.01,47.11,9358.0,45.8742,45.9522,45.8352,45.9327,9358.0
2024-12-02 11:20:00,47.13,47.15,47.0,47.03,9901.0,45.9522,45.9717,45.8255,45.8547,9901.0
2024-12-02 11:30:00,47.03,47.05,46.97,47.01,7795.0,45.8547,45.8742,45.7962,45.8352,7795.0
2024-12-02 11:40:00,47.02,47.08,47.01,47.07,9748.0,45.845,45.9035,45.8352,45.8937,9748.0
2024-12-02 11:50:00,47.07,47.1,47.03,47.1,2711.0,45.8937,45.923,45.8547,45.923,2711.0
2024-12-02 12:00:00,47.1,47.11,47.0,47.03,7030.0,45.923,45.9327,45.8255,45.8547,7030.0
2024-12-02 12:10:00,47.03,47.1,47.03,47.06,9476.0,45.8547,45.923,45.8547,45.884,9476.0
2024-12-02 12:20:00,47.01,47.01,46.97,46.97,3185.0,45.8352,45.8352,45.7962,45.7962,3185.0
2024-12-02 12:30:00,46.97,46.99,46.92,46.93,7383.0,45.7962,45.8157,45.7475,45.7572,7383.0
2024-12-02 12:40:00,46.93,46.98,46.9,46.94,6800.0,45.7572,45.806,45.728,45.767,6800.0
2024-12-02 12:50:00,46.92,46.93,46.86,46.86,6531.0,45.7475,45.7572,45.689,45.689,6531.0
2024-12-02 13:00:00,46.86,46.87,46.79,46.81,18156.0,45.689,45.6987,45.6207,45.6402,18156.0
2024-12-02 13:10:00,46.83,46.87,46.82,46.84,12720.0,45.6597,45.6987,45.65,45.6695,12720.0
2024-12-02 13:20:00,46.84,46.86,46.83,46.83,12012.0,45.6695,45.689,45.6597,45.6597,12012.0
2024-12-02 13:30:00,46.82,46.84,46.77,46.84,9531.0,45.65,45.6695,45.6012,45.6695,9531.0
2024-12-02 13:40:00,46.83,46.87,46.79,46.84,11252.0,45.6597,45.6987,45.6207,45.6695,11252.0
2024-12-02 13:50:00,46.84,46.9,46.84,46.88,12370.0,45.6695,45.728,45.6695,45.7085,12370.0
2024-12-02 14:00:00,46.88,46.91,46.8,46.8,16698.0,45.7085,45.7377,45.6305,45.6305,16698.0
2024-12-02 14:10:00,46.8,46.89,46.8,46.88,12322.0,45.6305,45.7182,45.6305,45.7085,12322.0
2024-12-02 14:20:00,46.87,46.93,46.86,46.91,19184.0,45.6987,45.7572,45.689,45.7377,19184.0
2024-12-02 14:30:00,46.9,46.92,46.88,46.91,36548.0,45.728,45.7475,45.7085,45.7377,36548.0
2024-12-02 14:40:00,46.9,46.95,46.87,46.95,11084.0,45.728,45.7767,45.6987,45.7767,11084.0
2024-12-02 14:50:00,46.94,46.94,46.86,46.86,10956.0,45.767,45.767,45.689,45.689,10956.0
2024-12-02 15:00:00,46.85,46.89,46.85,46.86,12657.0,45.6792,45.7182,45.6792,45.689,12657.0
2024-12-02 15:10:00,46.86,47.02,46.85,47.0,27651.0,45.689,45.845,45.6792,45.8255,27651.0
2024-12-02 15:20:00,47.0,47.03,46.92,46.96,16788.0,45.8255,45.8547,45.7475,45.7865,16788.0
2024-12-02 15:30:00,46.96,47.05,46.95,47.04,21998.0,45.7865,45.8742,45.7767,45.8645,21998.0
2024-12-02 15:40:00,47.04,47.07,46.96,46.96,16808.0,45.8645,45.8937,45.7865,45.7865,16808.0
2024-12-02 15:50:00,46.96,46.97,46.83,46.88,67442.0,45.7865,45.7962,45.6597,45.7085,67442.0
2024-12-03 09:30:00,47.41,47.75,47.41,47.66,62968.0,46.2252,46.5567,46.2252,46.469,62968.0
2024-12-03 09:40:00,47.67,47.99,47.62,47.88,39643.0,46.4787,46.7907,46.43,46.6835,39643.0
2024-12-03 09:50:00,47.89,48.01,47.78,47.98,22572.0,46.6932,46.8102,46.586,46.781,22572.0
2024-12-03 10:00:00,47.99,47.99,47.55,47.56,24918.0,46.7907,46.7907,46.3617,46.3715,24918.0
2024-12-03 10:10:00,47.57,47.8,47.56,47.74,26713.0,46.3812,46.6055,46.3715,46.547,26713.0
2024-12-03 10:20:00,47.69,47.93,47.66,47.92,14000.0,46.4982,46.7322,46.469,46.7225,14000.0
2024-12-03 10:30:00,47.94,48.19,47.94,48.18,31944.0,46.742,46.9857,46.742,46.976,31944.0
2024-12-03 10:40:00,48.18,48.36,48.15,48.36,58211.0,46.976,47.1515,46.9467,47.1515,58211.0
2024-12-03 10:50:00,48.36,48.43,48.3,48.42,45757.0,47.1515,47.2197,47.093,47.21,45757.0
2024-12-03 11:00:00,48.42,48.57,48.39,48.54,32323.0,47.21,47.3563,47.1807,47.327,32323.0
2024-12-03 11:10:00,48.54,48.58,48.45,48.58,19881.0,47.327,47.366,47.2392,47.366,19881.0
2024-12-03 11:20:00,48.58,48.77,48.57,48.77,38988.0,47.366,47.5513,47.3563,47.5513,38988.0
2024-12-03 11:30:00,48.78,48.78,48.67,48.7,44839.0,47.561,47.561,47.4538,47.483,44839.0
2024-12-03 11:40:00,48.7,48.83,48.65,48.83,22107.0,47.483,47.6098,47.4343,47.6098,22107.0
2024-12-03 11:50:00,48.83,48.89,48.83,48.84,22397.0,47.6098,47.6683,47.6098,47.6195,22397.0
2024-12-03 12:00:00,48.83,48.83,48.74,48.74,12425.0,47.6098,47.6098,47.522,47.522,12425.0
2024-12-03 12:10:00,48.74,48.77,48.6,48.61,18853.0,47.522,47.5513,47.3855,47.3953,18853.0
2024-12-03 12:20:00,48.6,48.61,48.56,48.59,11317.0,47.3855,47.3953,47.3465,47.3758,11317.0
2024-12-03 12:30:00,48.56,48.67,48.52,48.62,12394.0,47.3465,47.4538,47.3075,47.405,12394.0
2024-12-03 12:40:00,48.59,48.6,48.49,48.6,7800.0,47.3758,47.3855,47.2783,47.3855,7800.0
2024-12-03 12:50:00,48.59,48.66,48.59,48.62,7450.0,47.3758,47.444,47.3758,47.405,7450.0
2024-12-03 13:00:00,48.63,48.66,48.57,48.59,13119.0,47.4148,47.444,47.3563,47.3758,13119.0
2024-12-03 13:10:00,48.6,48.61,48.56,48.61,3200.0,47.3855,47.3953,47.3465,47.3953,3200.0
2024-12-03 13:20:00,48.63,48.64,48.58,48.58,6128.0,47.4148,47.4245,47.366,47.366,6128.0
2024-12-03 13:30:00,48.59,48.6,48.55,48.56,5341.0,47.3758,47.3855,47.3368,47.3465,5341.0
2024-12-03 13:40:00,48.56,48.56,48.47,48.54,21099.0,47.3465,47.3465,47.2587,47.327,21099.0
2024-12-03 13:50:00,48.55,48.65,48.55,48.58,9040.0,47.3368,47.4343,47.3368,47.366,9040.0
2024-12-03 14:00:00,48.57,48.57,48.45,48.45,8606.0,47.3563,47.3563,47.2392,47.2392,8606.0
2024-12-03 14:10:00,48.43,48.44,48.27,48.36,14258.0,47.2197,47.2295,47.0637,47.1515,14258.0
2024-12-03 14:20:00,48.36,48.36,48.23,48.28,8419.0,47.1515,47.1515,47.0247,47.0735,8419.0
2024-12-03 14:30:00,48.28,48.34,48.23,48.31,8624.0,47.0735,47.132,47.0247,47.1027,8624.0
2024-12-03 14:40:00,48.31,48.39,48.31,48.39,8710.0,47.1027,47.1807,47.1027,47.1807,8710.0
2024-12-03 14:50:00,48.39,48.41,48.23,48.26,12037.0,47.1807,47.2002,47.0247,47.054,12037.0
2024-12-03 15:00:00,48.25,48.36,48.25,48.34,19943.0,47.0442,47.1515,47.0442,47.132,19943.0
2024-12-03 15:10:00,48.34,48.35,48.22,48.22,10269.0,47.132,47.1417,47.015,47.015,10269.0
2024-12-03 15:20:00,48.22,48.32,48.2,48.31,11635.0,47.015,47.1125,46.9955,47.1027,11635.0
2024-12-03 15:30:00,48.31,48.31,48.27,48.27,7078.0,47.1027,47.1027,47.0637,47.0637,7078.0
2024-12-03 15:40:00,48.27,48.37,48.27,48.32,15560.0,47.0637,47.1612,47.0637,47.1125,15560.0
2024-12-03 15:50:00,48.33,48.41,48.25,48.26,74646.0,47.1222,47.2002,47.0442,47.054,74646.0
2024-12-04 09:30:00,48.36,48.42,48.13,48.35,62757.0,47.1515,47.21,46.9272,47.1417,62757.0
2024-12-04 09:40:00,48.36,48.48,48.29,48.39,14271.0,47.1515,47.2685,47.0832,47.1807,14271.0
2024-12-04 09:50:00,48.36,48.36,48.28,48.33,18016.0,47.1515,47.1515,47.0735,47.1222,18016.0
2024-12-04 10:00:00,48.31,48.57,48.31,48.44,20059.0,47.1027,47.3563,47.1027,47.2295,20059.0
2024-12-04 10:10:00,48.45,48.54,48.32,48.43,9549.0,47.2392,47.327,47.1125,47.2197,9549.0
2024-12-04 10:20:00,48.45,48.66,48.44,48.48,17899.0,47.2392,47.444,47.2295,47.2685,17899.0
2024-12-04 10:30:00,48.47,48.67,48.46,48.58,18160.0,47.2587,47.4538,47.249,47.366,18160.0
2024-12-04 10:40:00,48.59,48.71,48.47,48.49,14037.0,47.3758,47.4928,47.2587,47.2783,14037.0
2024-12-04 10:50:00,48.52,48.61,48.5,48.53,11506.0,47.3075,47.3953,47.288,47.3173,11506.0
2024-12-04 11:00:00,48.54,48.65,48.53,48.63,15721.0,47.327,47.4343,47.3173,47.4148,15721.0
2024-12-04 11:10:00,48.63,48.68,48.62,48.63,20675.0,47.4148,47.4635,47.405,47.4148,20675.0
2024-12-04 11:20:00,48.63,48.8,48.62,48.79,19561.0,47.4148,47.5805,47.405,47.5708,19561.0
2024-12-04 11:30:00,48.81,48.84,48.67,48.71,11980.0,47.5903,47.6195,47.4538,47.4928,11980.0
2024-12-04 11:40:00,48.74,48.74,48.6,48.62,21332.0,47.522,47.522,47.3855,47.405,21332.0
2024-12-04 11:50:00,48.61,48.67,48.58,48.65,19582.0,47.3953,47.4538,47.366,47.4343,19582.0
2024-12-04 12:00:00,48.62,48.65,48.57,48.63,3600.0,47.405,47.4343,47.3563,47.4148,3600.0
2024-12-04 12:10:00,48.61,48.7,48.61,48.67,2700.0,47.3953,47.483,47.3953,47.4538,2700.0
2024-12-04 12:20:00,48.68,48.7,48.61,48.61,8008.0,47.4635,47.483,47.3953,47.3953,8008.0
2024-12-04 12:30:00,48.6,48.62,48.51,48.51,3748.0,47.3855,47.405,47.2978,47.2978,3748.0
2024-12-04 12:40:00,48.5,48.55,48.45,48.52,6721.0,47.288,47.3368,47.2392,47.3075,6721.0
2024-12-04 12:50:00,48.54,48.56,48.5,48.5,3200.0,47.327,47.3465,47.288,47.288,3200.0
2024-12-04 13:00:00,48.52,48.55,48.5,48.55,32191.0,47.3075,47.3368,47.288,47.3368,32191.0
2024-12-04 13:10:00,48.54,48.55,48.42,48.46,10990.0,47.327,47.3368,47.21,47.249,10990.0
2024-12-04 13:20:00,48.47,48.49,48.45,48.47,7759.0,47.2587,47.2783,47.2392,47.2587,7759.0
2024-12-04 13:30:00,48.45,48.46,48.41,48.45,7667.0,47.2392,47.249,47.2002,47.2392,7667.0
2024-12-04 13:40:00,48.44,48.49,48.43,48.49,2522.0,47.2295,47.2783,47.2197,47.2783,2522.0
2024-12-04 13:50:00,48.49,48.49,48.31,48.31,5448.0,47.2783,47.2783,47.1027,47.1027,5448.0
2024-12-04 14:00:00,48.27,48.44,48.21,48.44,14662.0,47.0637,47.2295,47.0052,47.2295,14662.0
2024-12-04 14:10:00,48.45,48.47,48.35,48.36,10584.0,47.2392,47.2587,47.1417,47.1515,10584.0
2024-12-04 14:20:00,48.36,48.36,48.29,48.34,8141.0,47.1515,47.1515,47.0832,47.132,8141.0
2024-12-04 14:30:00,48.33,48.41,48.33,48.4,6760.0,47.1222,47.2002,47.1222,47.1905,6760.0
2024-12-04 14:40:00,48.42,48.42,48.33,48.34,4973.0,47.21,47.21,47.1222,47.132,4973.0
2024-12-04 14:50:00,48.33,48.36,48.3,48.33,17401.0,47.1222,47.1515,47.093,47.1222,17401.0
2024-12-04 15:00:00,48.3,48.32,48.27,48.3,4644.0,47.093,47.1125,47.0637,47.093,4644.0
2024-12-04 15:10:00,48.31,48.31,48.23,48.26,10395.0,47.1027,47.1027,47.0247,47.054,10395.0
2024-12-04 15:20:00,48.25,48.29,48.23,48.28,11156.0,47.0442,47.0832,47.0247,47.0735,11156.0
2024-12-04 15:30:00,48.27,48.29,48.2,48.22,24351.0,47.0637,47.0832,46.9955,47.015,24351.0
2024-12-04 15:40:00,48.2,48.24,48.18,48.2,14167.0,46.9955,47.0345,46.976,46.9955,14167.0
2024-12-04 15:50:00,48.21,48.28,48.21,48.27,75295.0,47.0052,47.0735,47.0052,47.0637,75295.0
2024-12-05 09:30:00,48.5,48.97,48.5,48.82,91446.0,47.288,47.7463,47.288,47.6,91446.0
2024-12-05 09:40:00,48.88,49.1,48.85,48.95,37213.0,47.6585,47.873,47.6293,47.7268,37213.0
2024-12-05 09:50:00,48.96,49.01,48.68,48.7,21281.0,47.7365,47.7853,47.4635,47.483,21281.0
2024-12-05 10:00:00,48.69,48.69,48.54,48.58,31189.0,47.4733,47.4733,47.327,47.366,31189.0
2024-12-05 10:10:00,48.57,48.61,48.48,48.56,27448.0,47.3563,47.3953,47.2685,47.3465,27448.0
2024-12-05 10:20:00,48.57,48.63,48.36,48.38,19327.0,47.3563,47.4148,47.1515,47.171,19327.0
2024-12-05 10:30:00,48.37,48.39,48.11,48.14,23788.0,47.1612,47.1807,46.9077,46.937,23788.0
2024-12-05 10:40:00,48.14,48.27,48.07,48.26,29480.0,46.937,47.0637,46.8687,47.054,29480.0
2024-12-05 10:50:00,48.28,48.4,48.26,48.39,14156.0,47.0735,47.1905,47.054,47.1807,14156.0
2024-12-05 11:00:00,48.4,48.55,48.38,48.55,12078.0,47.1905,47.3368,47.171,47.3368,12078.0
2024-12-05 11:10:00,48.51,48.61,48.42,48.61,13832.0,47.2978,47.3953,47.21,47.3953,13832.0
2024-12-05 11:20:00,48.59,48.59,48.31,48.33,12700.0,47.3758,47.3758,47.1027,47.1222,12700.0
2024-12-05 11:30:00,48.33,48.4,48.32,48.37,3900.0,47.1222,47.1905,47.1125,47.1612,3900.0
2024-12-05 11:40:00,48.38,48.4,48.32,48.32,4881.0,47.171,47.1905,47.1125,47.1125,4881.0
2024-12-05 11:50:00,48.3,48.38,48.27,48.38,10057.0,47.093,47.171,47.0637,47.171,10057.0
2024-12-05 12:00:00,48.38,48.4,48.36,48.4,3842.0,47.171,47.1905,47.1515,47.1905,3842.0
2024-12-05 12:10:00,48.41,48.41,48.25,48.27,13540.0,47.2002,47.2002,47.0442,47.0637,13540.0
2024-12-05 12:20:00,48.24,48.3,48.22,48.25,8010.0,47.0345,47.093,47.015,47.0442,8010.0
2024-12-05 12:30:00,48.27,48.27,48.19,48.19,4313.0,47.0637,47.0637,46.9857,46.9857,4313.0
2024-12-05 12:40:00,48.2,48.34,48.17,48.34,3600.0,46.9955,47.132,46.9662,47.132,3600.0
2024-12-05 12:50:00,48.34,48.36,48.29,48.31,8708.0,47.132,47.1515,47.0832,47.1027,8708.0
2024-12-05 13:00:00,48.35,48.35,48.31,48.31,2412.0,47.1417,47.1417,47.1027,47.1027,2412.0
2024-12-05 13:10:00,48.33,48.38,48.26,48.33,7293.0,47.1222,47.171,47.054,47.1222,7293.0
2024-12-05 13:20:00,48.33,48.37,48.25,48.26,2385.0,47.1222,47.1612,47.0442,47.054,2385.0
2024-12-05 13:30:00,48.26,48.47,48.26,48.47,12295.0,47.054,47.2587,47.054,47.2587,12295.0
2024-12-05 13:40:00,48.47,48.54,48.46,48.5,9081.0,47.2587,47.327,47.249,47.288,9081.0
2024-12-05 13:50:00,48.5,48.54,48.48,48.54,4004.0,47.288,47.327,47.2685,47.327,4004.0
2024-12-05 14:00:00,48.55,48.57,48.5,48.55,9769.0,47.3368,47.3563,47.288,47.3368,9769.0
2024-12-05 14:10:00,48.56,48.64,48.54,48.64,9782.0,47.3465,47.4245,47.327,47.4245,9782.0
2024-12-05 14:20:00,48.65,48.68,48.6,48.6,8651.0,47.4343,47.4635,47.3855,47.3855,8651.0
2024-12-05 14:30:00,48.57,48.66,48.56,48.65,4806.0,47.3563,47.444,47.3465,47.4343,4806.0
2024-12-05 14:40:00,48.67,48.67,48.55,48.59,6803.0,47.4538,47.4538,47.3368,47.3758,6803.0
2024-12-05 14:50:00,48.6,48.6,48.54,48.57,4208.0,47.3855,47.3855,47.327,47.3563,4208.0
2024-12-05 15:00:00,48.54,48.64,48.54,48.55,4489.0,47.327,47.4245,47.327,47.3368,4489.0
2024-12-05 15:10:00,48.55,48.56,48.52,48.53,5850.0,47.3368,47.3465,47.3075,47.3173,5850.0
2024-12-05 15:20:00,48.53,48.59,48.53,48.59,6508.0,47.3173,47.3758,47.3173,47.3758,6508.0
2024-12-05 15:30:00,48.58,48.58,48.5,48.56,10932.0,47.366,47.366,47.288,47.3465,10932.0
2024-12-05 15:40:00,48.55,48.6,48.53,48.55,10199.0,47.3368,47.3855,47.3173,47.3368,10199.0
2024-12-05 15:50:00,48.56,48.59,48.5,48.5,38329.0,47.3465,47.3758,47.288,47.288,38329.0
2024-12-06 09:30:00,48.21,48.27,47.74,47.77,57693.0,47.0052,47.0637,46.547,46.5762,57693.0
2024-12-06 09:40:00,47.75,47.83,47.53,47.8,17942.0,46.5567,46.6347,46.3422,46.6055,17942.0
2024-12-06 09:50:00,47.79,47.84,47.65,47.66,10379.0,46.5957,46.6445,46.4592,46.469,10379.0
2024-12-06 10:00:00,47.67,47.9,47.61,47.9,12397.0,46.4787,46.703,46.4202,46.703,12397.0
2024-12-06 10:10:00,47.89,47.93,47.82,47.9,10955.0,46.6932,46.7322,46.625,46.703,10955.0
2024-12-06 10:20:00,47.88,47.9,47.73,47.82,16211.0,46.6835,46.703,46.5372,46.625,16211.0
2024-12-06 10:30:00,47.8,47.86,47.69,47.71,11051.0,46.6055,46.664,46.4982,46.5177,11051.0
2024-12-06 10:40:00,47.7,47.79,47.66,47.71,13983.0,46.508,46.5957,46.469,46.5177,13983.0
2024-12-06 10:50:00,47.73,47.74,47.61,47.66,16060.0,46.5372,46.547,46.4202,46.469,16060.0
2024-12-06 11:00:00,47.67,47.72,47.59,47.62,12071.0,46.4787,46.5275,46.4007,46.43,12071.0
2024-12-06 11:10:00,47.63,47.73,47.6,47.73,11275.0,46.4397,46.5372,46.4105,46.5372,11275.0
2024-12-06 11:20:00,47.76,47.81,47.71,47.77,10103.0,46.5665,46.6152,46.5177,46.5762,10103.0
2024-12-06 11:30:00,47.77,47.82,47.74,47.74,9653.0,46.5762,46.625,46.547,46.547,9653.0
2024-12-06 11:40:00,47.73,47.73,47.64,47.65,7213.0,46.5372,46.5372,46.4495,46.4592,7213.0
2024-12-06 11:50:00,47.66,47.67,47.6,47.61,9419.0,46.469,46.4787,46.4105,46.4202,9419.0
2024-12-06 12:00:00,47.61,47.61,47.43,47.57,27843.0,46.4202,46.4202,46.2447,46.3812,27843.0
2024-12-06 12:10:00,47.56,47.61,47.55,47.56,6600.0,46.3715,46.4202,46.3617,46.3715,6600.0
2024-12-06 12:20:00,47.57,47.57,47.52,47.53,10301.0,46.3812,46.3812,46.3325,46.3422,10301.0
2024-12-06 12:30:00,47.52,47.52,47.41,47.43,11582.0,46.3325,46.3325,46.2252,46.2447,11582.0
2024-12-06 12:40:00,47.41,47.41,47.33,47.36,10787.0,46.2252,46.2252,46.1472,46.1765,10787.0
2024-12-06 12:50:00,47.33,47.37,47.26,47.26,5316.0,46.1472,46.1862,46.079,46.079,5316.0
2024-12-06 13:00:00,47.2,47.37,47.2,47.35,26396.0,46.0205,46.1862,46.0205,46.1667,26396.0
2024-12-06 13:10:00,47.37,47.39,47.3,47.34,8199.0,46.1862,46.2057,46.118,46.157,8199.0
2024-12-06 13:20:00,47.36,47.42,47.36,47.38,4100.0,46.1765,46.235,46.1765,46.196,4100.0
2024-12-06 13:30:00,47.38,47.38,47.33,47.34,12654.0,46.196,46.196,46.1472,46.157,12654.0
2024-12-06 13:40:00,47.33,47.33,47.28,47.31,3589.0,46.1472,46.1472,46.0985,46.1277,3589.0
2024-12-06 13:50:00,47.33,47.35,47.31,47.34,8634.0,46.1472,46.1667,46.1277,46.157,8634.0
2024-12-06 14:00:00,47.33,47.33,47.23,47.23,8041.0,46.1472,46.1472,46.0497,46.0497,8041.0
2024-12-06 14:10:00,47.22,47.22,47.14,47.14,7201.0,46.04,46.04,45.962,45.962,7201.0
2024-12-06 14:20:00,47.14,47.22,47.14,47.2,18494.0,45.962,46.04,45.962,46.0205,18494.0
2024-12-06 14:30:00,47.2,47.31,47.18,47.29,10742.0,46.0205,46.1277,46.001,46.1082,10742.0
2024-12-06 14:40:00,47.29,47.31,47.26,47.28,16120.0,46.1082,46.1277,46.079,46.0985,16120.0
2024-12-06 14:50:00,47.28,47.33,47.28,47.33,9014.0,46.0985,46.1472,46.0985,46.1472,9014.0
2024-12-06 15:00:00,47.33,47.35,47.26,47.26,8139.0,46.1472,46.1667,46.079,46.079,8139.0
2024-12-06 15:10:00,47.27,47.3,47.22,47.3,14051.0,46.0887,46.118,46.04,46.118,14051.0
2024-12-06 15:20:00,47.3,47.4,47.3,47.37,15451.0,46.118,46.2155,46.118,46.1862,15451.0
2024-12-06 15:30:00,47.36,47.4,47.34,47.37,15036.0,46.1765,46.2155,46.157,46.1862,15036.0
2024-12-06 15:40:00,47.36,47.36,47.29,47.33,21970.0,46.1765,46.1765,46.1082,46.1472,21970.0
2024-12-06 15:50:00,47.34,47.41,47.29,47.31,70117.0,46.157,46.2252,46.1082,46.1277,70117.0
2024-12-09 09:30:00,48.88,49.7,48.88,49.7,175089.0,47.6585,48.458,47.6585,48.458,175089.0
2024-12-09 09:40:00,49.7,50.23,49.67,50.21,81207.0,48.458,48.9748,48.4288,48.9553,81207.0
2024-12-09 09:50:00,50.22,50.49,50.13,50.24,102524.0,48.965,49.2283,48.8773,48.9845,102524.0
2024-12-09 10:00:00,50.24,50.4,50.14,50.39,82831.0,48.9845,49.1405,48.887,49.1308,82831.0
2024-12-09 10:10:00,50.38,50.55,50.33,50.44,64521.0,49.121,49.2868,49.0723,49.1795,64521.0
2024-12-09 10:20:00,50.45,50.53,50.27,50.3,46797.0,49.1893,49.2673,49.0138,49.043,46797.0
2024-12-09 10:30:00,50.32,50.38,50.24,50.24,62182.0,49.0625,49.121,48.9845,48.9845,62182.0
2024-12-09 10:40:00,50.23,50.46,50.09,50.13,61096.0,48.9748,49.199,48.8383,48.8773,61096.0
2024-12-09 10:50:00,50.11,50.3,50.11,50.21,50283.0,48.8578,49.043,48.8578,48.9553,50283.0
2024-12-09 11:00:00,50.21,50.31,50.04,50.27,47300.0,48.9553,49.0528,48.7895,49.0138,47300.0
2024-12-09 11:10:00,50.28,50.36,50.2,50.3,40582.0,49.0235,49.1015,48.9455,49.043,40582.0
2024-12-09 11:20:00,50.3,50.37,50.22,50.25,23505.0,49.043,49.1113,48.965,48.9943,23505.0
2024-12-09 11:30:00,50.24,50.25,50.12,50.18,15603.0,48.9845,48.9943,48.8675,48.926,15603.0
2024-12-09 11:40:00,50.18,50.39,50.18,50.38,15627.0,48.926,49.1308,48.926,49.121,15627.0
2024-12-09 11:50:00,50.38,50.45,50.29,50.3,15734.0,49.121,49.1893,49.0333,49.043,15734.0
2024-12-09 12:00:00,50.3,50.39,50.27,50.34,11447.0,49.043,49.1308,49.0138,49.082,11447.0
2024-12-09 12:10:00,50.34,50.43,50.28,50.34,12601.0,49.082,49.1698,49.0235,49.082,12601.0
2024-12-09 12:20:00,50.33,50.34,50.24,50.29,14317.0,49.0723,49.082,48.9845,49.0333,14317.0
2024-12-09 12:30:00,50.26,50.29,50.16,50.17,13914.0,49.004,49.0333,48.9065,48.9163,13914.0
2024-12-09 12:40:00,50.16,50.18,50.07,50.07,9802.0,48.9065,48.926,48.8188,48.8188,9802.0
2024-12-09 12:50:00,50.07,50.09,49.99,49.99,13082.0,48.8188,48.8383,48.7408,48.7408,13082.0
2024-12-09 13:00:00,49.98,49.98,49.87,49.87,16709.0,48.731,48.731,48.6238,48.6238,16709.0
2024-12-09 13:10:00,49.89,49.9,49.81,49.9,25685.0,48.6433,48.653,48.5653,48.653,25685.0
2024-12-09 13:20:00,49.91,49.91,49.73,49.84,36668.0,48.6628,48.6628,48.4873,48.5945,36668.0
2024-12-09 13:30:00,49.84,49.86,49.77,49.8,10799.0,48.5945,48.614,48.5263,48.5555,10799.0
2024-12-09 13:40:00,49.82,49.93,49.76,49.92,46478.0,48.575,48.6823,48.5165,48.6725,46478.0
2024-12-09 13:50:00,49.92,49.93,49.82,49.83,24631.0,48.6725,48.6823,48.575,48.5848,24631.0
2024-12-09 14:00:00,49.82,49.9,49.76,49.83,20805.0,48.575,48.653,48.5165,48.5848,20805.0
2024-12-09 14:10:00,49.82,49.84,49.71,49.76,20655.0,48.575,48.5945,48.4678,48.5165,20655.0
2024-12-09 14:20:00,49.76,49.78,49.69,49.77,35287.0,48.5165,48.536,48.4483,48.5263,35287.0
2024-12-09 14:30:00,49.79,49.81,49.66,49.66,20796.0,48.5458,48.5653,48.419,48.419,20796.0
2024-12-09 14:40:00,49.66,49.68,49.59,49.68,23435.0,48.419,48.4385,48.3508,48.4385,23435.0
2024-12-09 14:50:00,49.67,49.67,49.53,49.63,14249.0,48.4288,48.4288,48.2923,48.3898,14249.0
2024-12-09 15:00:00,49.63,49.63,49.52,49.53,19664.0,48.3898,48.3898,48.2825,48.2923,19664.0
2024-12-09 15:10:00,49.53,49.56,49.46,49.54,19225.0,48.2923,48.3215,48.224,48.302,19225.0
2024-12-09 15:20:00,49.53,49.57,49.41,49.46,17510.0,48.2923,48.3313,48.1753,48.224,17510.0
2024-12-09 15:30:00,49.46,49.5,49.33,49.36,24133.0,48.224,48.263,48.0973,48.1265,24133.0
2024-12-09 15:40:00,49.37,49.39,49.33,49.34,26222.0,48.1363,48.1558,48.0973,48.107,26222.0
2024-12-09 15:50:00,49.34,49.45,49.25,49.25,103552.0,48.107,48.2143,48.0193,48.0193,103552.0
2024-12-10 09:30:00,49.83,50.21,49.76,50.11,171707.0,48.5848,48.9553,48.5165,48.8578,171707.0
2024-12-10 09:40:00,50.13,50.28,49.86,49.87,23924.0,48.8773,49.0235,48.614,48.6238,23924.0
2024-12-10 09:50:00,49.89,49.97,49.78,49.95,31339.0,48.6433,48.7213,48.536,48.7018,31339.0
2024-12-10 10:00:00,49.97,49.97,49.79,49.88,19641.0,48.7213,48.7213,48.5458,48.6335,19641.0
2024-12-10 10:10:00,49.88,49.9,49.78,49.83,24409.0,48.6335,48.653,48.536,48.5848,24409.0
2024-12-10 10:20:00,49.84,49.9,49.65,49.68,26857.0,48.5945,48.653,48.4093,48.4385,26857.0
2024-12-10 10:30:00,49.7,49.72,49.56,49.56,10015.0,48.458,48.4775,48.3215,48.3215,10015.0
2024-12-10 10:40:00,49.57,49.66,49.52,49.61,14720.0,48.3313,48.419,48.2825,48.3703,14720.0
2024-12-10 10:50:00,49.61,49.65,49.53,49.54,15985.0,48.3703,48.4093,48.2923,48.302,15985.0
2024-12-10 11:00:00,49.51,49.62,49.43,49.56,13857.0,48.2728,48.38,48.1948,48.3215,13857.0
2024-12-10 11:10:00,49.58,49.58,49.38,49.45,13972.0,48.341,48.341,48.146,48.2143,13972.0
2024-12-10 11:20:00,49.49,49.52,49.32,49.33,10704.0,48.2533,48.2825,48.0875,48.0973,10704.0
2024-12-10 11:30:00,49.35,49.37,49.27,49.33,9760.0,48.1168,48.1363,48.0388,48.0973,9760.0
2024-12-10 11:40:00,49.35,49.43,49.32,49.43,9247.0,48.1168,48.1948,48.0875,48.1948,9247.0
2024-12-10 11:50:00,49.43,49.54,49.39,49.54,4712.0,48.1948,48.302,48.1558,48.302,4712.0
2024-12-10 12:00:00,49.55,49.56,49.49,49.51,10187.0,48.3118,48.3215,48.2533,48.2728,10187.0
2024-12-10 12:10:00,49.49,49.57,49.49,49.56,6126.0,48.2533,48.3313,48.2533,48.3215,6126.0
2024-12-10 12:20:00,49.61,49.65,49.55,49.58,6002.0,48.3703,48.4093,48.3118,48.341,6002.0
2024-12-10 12:30:00,49.57,49.69,49.57,49.64,9661.0,48.3313,48.4483,48.3313,48.3995,9661.0
2024-12-10 12:40:00,49.63,49.73,49.61,49.72,16560.0,48.3898,48.4873,48.3703,48.4775,16560.0
2024-12-10 12:50:00,49.71,49.73,49.68,49.7,7100.0,48.4678,48.4873,48.4385,48.458,7100.0
2024-12-10 13:00:00,49.7,49.72,49.67,49.68,13862.0,48.458,48.4775,48.4288,48.4385,13862.0
2024-12-10 13:10:00,49.69,49.69,49.64,49.68,4146.0,48.4483,48.4483,48.3995,48.4385,4146.0
2024-12-10 13:20:00,49.71,49.73,49.69,49.69,5241.0,48.4678,48.4873,48.4483,48.4483,5241.0
2024-12-10 13:30:00,49.68,49.78,49.66,49.76,9925.0,48.4385,48.536,48.419,48.5165,9925.0
2024-12-10 13:40:00,49.82,49.84,49.74,49.75,4624.0,48.575,48.5945,48.497,48.5068,4624.0
2024-12-10 13:50:00,49.73,49.73,49.6,49.6,4567.0,48.4873,48.4873,48.3605,48.3605,4567.0
2024-12-10 14:00:00,49.59,49.73,49.58,49.73,7725.0,48.3508,48.4873,48.341,48.4873,7725.0
2024-12-10 14:10:00,49.72,49.78,49.71,49.73,4423.0,48.4775,48.536,48.4678,48.4873,4423.0
2024-12-10 14:20:00,49.74,49.77,49.64,49.66,5394.0,48.497,48.5263,48.3995,48.419,5394.0
2024-12-10 14:30:00,49.66,49.66,49.59,49.59,3398.0,48.419,48.419,48.3508,48.3508,3398.0
2024-12-10 14:40:00,49.59,49.6,49.54,49.56,3659.0,48.3508,48.3605,48.302,48.3215,3659.0
2024-12-10 14:50:00,49.54,49.63,49.53,49.59,1571.0,48.302,48.3898,48.2923,48.3508,1571.0
2024-12-10 15:00:00,49.59,49.59,49.46,49.52,10315.0,48.3508,48.3508,48.224,48.2825,10315.0
2024-12-10 15:10:00,49.5,49.5,49.39,49.4,10914.0,48.263,48.263,48.1558,48.1655,10914.0
2024-12-10 15:20:00,49.41,49.44,49.34,49.34,13625.0,48.1753,48.2045,48.107,48.107,13625.0
2024-12-10 15:30:00,49.34,49.37,49.28,49.3,13392.0,48.107,48.1363,48.0485,48.068,13392.0
2024-12-10 15:40:00,49.29,49.42,49.28,49.34,15618.0,48.0583,48.185,48.0485,48.107,15618.0
2024-12-10 15:50:00,49.35,49.37,49.24,49.31,62770.0,48.1168,48.1363,48.0095,48.0778,62770.0
2024-12-11 09:30:00,49.76,49.77,49.47,49.76,55804.0,48.5165,48.5263,48.2338,48.5165,55804.0
2024-12-11 09:40:00,49.74,50.06,49.72,49.94,27447.0,48.497,48.809,48.4775,48.692,27447.0
2024-12-11 09:50:00,49.95,50.45,49.94,50.45,41909.0,48.7018,49.1893,48.692,49.1893,41909.0
2024-12-11 10:00:00,50.45,50.87,50.43,50.83,77667.0,49.1893,49.5988,49.1698,49.5598,77667.0
2024-12-11 10:10:00,50.84,51.03,50.75,50.85,57140.0,49.5695,49.7548,49.4818,49.5793,57140.0
2024-12-11 10:20:00,50.86,50.92,50.78,50.86,35521.0,49.589,49.6475,49.511,49.589,35521.0
2024-12-11 10:30:00,50.85,51.0,50.79,50.8,35707.0,49.5793,49.7255,49.5208,49.5305,35707.0
2024-12-11 10:40:00,50.79,50.83,50.56,50.56,16540.0,49.5208,49.5598,49.2965,49.2965,16540.0
2024-12-11 10:50:00,50.57,50.68,50.5,50.56,13025.0,49.3063,49.4135,49.238,49.2965,13025.0
2024-12-11 11:00:00,50.56,50.69,50.51,50.6,16937.0,49.2965,49.4233,49.2478,49.3355,16937.0
2024-12-11 11:10:00,50.6,50.74,50.6,50.63,18902.0,49.3355,49.472,49.3355,49.3648,18902.0
2024-12-11 11:20:00,50.64,50.77,50.64,50.72,17630.0,49.3745,49.5013,49.3745,49.4525,17630.0
2024-12-11 11:30:00,50.72,50.73,50.61,50.62,16047.0,49.4525,49.4623,49.3453,49.355,16047.0
2024-12-11 11:40:00,50.61,50.61,50.48,50.61,14230.0,49.3453,49.3453,49.2185,49.3453,14230.0
2024-12-11 11:50:00,50.62,50.76,50.62,50.71,14026.0,49.355,49.4915,49.355,49.4428,14026.0
2024-12-11 12:00:00,50.7,50.78,50.65,50.73,13903.0,49.433,49.511,49.3843,49.4623,13903.0
2024-12-11 12:10:00,50.72,50.72,50.63,50.63,10900.0,49.4525,49.4525,49.3648,49.3648,10900.0
2024-12-11 12:20:00,50.63,50.68,50.61,50.64,12848.0,49.3648,49.4135,49.3453,49.3745,12848.0
2024-12-11 12:30:00,50.65,50.67,50.61,50.61,12980.0,49.3843,49.4038,49.3453,49.3453,12980.0
2024-12-11 12:40:00,50.63,50.77,50.63,50.75,13800.0,49.3648,49.5013,49.3648,49.4818,13800.0
2024-12-11 12:50:00,50.73,50.73,50.63,50.68,15480.0,49.4623,49.4623,49.3648,49.4135,15480.0
2024-12-11 13:00:00,50.69,50.73,50.63,50.7,17066.0,49.4233,49.4623,49.3648,49.433,17066.0
2024-12-11 13:10:00,50.71,50.72,50.67,50.69,10700.0,49.4428,49.4525,49.4038,49.4233,10700.0
2024-12-11 13:20:00,50.69,50.79,50.69,50.77,14400.0,49.4233,49.5208,49.4233,49.5013,14400.0
2024-12-11 13:30:00,50.75,50.82,50.75,50.76,13921.0,49.4818,49.55,49.4818,49.4915,13921.0
2024-12-11 13:40:00,50.75,50.75,50.64,50.65,19376.0,49.4818,49.4818,49.3745,49.3843,19376.0
2024-12-11 13:50:00,50.63,50.63,50.55,50.56,22402.0,49.3648,49.3648,49.2868,49.2965,22402.0
2024-12-11 14:00:00,50.56,50.59,50.48,50.51,20960.0,49.2965,49.3258,49.2185,49.2478,20960.0
2024-12-11 14:10:00,50.49,50.64,50.47,50.64,27048.0,49.2283,49.3745,49.2088,49.3745,27048.0
2024-12-11 14:20:00,50.65,50.69,50.63,50.68,21601.0,49.3843,49.4233,49.3648,49.4135,21601.0
2024-12-11 14:30:00,50.68,50.77,50.64,50.76,18528.0,49.4135,49.5013,49.3745,49.4915,18528.0
2024-12-11 14:40:00,50.76,50.8,50.72,50.8,27658.0,49.4915,49.5305,49.4525,49.5305,27658.0
2024-12-11 14:50:00,50.8,50.82,50.76,50.82,16222.0,49.5305,49.55,49.4915,49.55,16222.0
2024-12-11 15:00:00,50.84,50.88,50.81,50.83,16818.0,49.5695,49.6085,49.5403,49.5598,16818.0
2024-12-11 15:10:00,50.83,50.94,50.83,50.93,12059.0,49.5598,49.667,49.5598,49.6573,12059.0
2024-12-11 15:20:00,50.94,50.97,50.88,50.94,27565.0,49.667,49.6963,49.6085,49.667,27565.0
2024-12-11 15:30:00,50.94,50.96,50.88,50.9,30468.0,49.667,49.6865,49.6085,49.628,30468.0
2024-12-11 15:40:00,50.9,50.93,50.85,50.91,38447.0,49.628,49.6573,49.5793,49.6378,38447.0
2024-12-11 15:50:00,50.9,50.97,50.81,50.82,59851.0,49.628,49.6963,49.5403,49.55,59851.0
2024-12-12 09:30:00,49.36,49.46,49.15,49.33,137602.0,48.1265,48.224,47.9218,48.0973,137602.0
2024-12-12 09:40:00,49.29,49.52,49.18,49.43,53203.0,48.0583,48.2825,47.951,48.1948,53203.0
2024-12-12 09:50:00,49.45,49.56,49.37,49.41,41680.0,48.2143,48.3215,48.1363,48.1753,41680.0
2024-12-12 10:00:00,49.41,49.55,49.19,49.2,44029.0,48.1753,48.3118,47.9608,47.9705,44029.0
2024-12-12 10:10:00,49.19,49.21,48.96,48.97,63443.0,47.9608,47.9803,47.7365,47.7463,63443.0
2024-12-12 10:20:00,48.96,49.16,48.96,48.96,24113.0,47.7365,47.9315,47.7365,47.7365,24113.0
2024-12-12 10:30:00,49.01,49.04,48.89,48.96,33467.0,47.7853,47.8145,47.6683,47.7365,33467.0
2024-12-12 10:40:00,48.95,48.99,48.82,48.94,47431.0,47.7268,47.7658,47.6,47.717,47431.0
2024-12-12 10:50:00,48.95,49.02,48.83,48.97,24413.0,47.7268,47.795,47.6098,47.7463,24413.0
2024-12-12 11:00:00,48.96,49.12,48.96,49.04,18152.0,47.7365,47.8925,47.7365,47.8145,18152.0
2024-12-12 11:10:00,49.03,49.05,48.94,48.97,18093.0,47.8048,47.8243,47.717,47.7463,18093.0
2024-12-12 11:20:00,48.98,48.99,48.87,48.93,49910.0,47.756,47.7658,47.6488,47.7073,49910.0
2024-12-12 11:30:00,48.92,48.94,48.82,48.87,19847.0,47.6975,47.717,47.6,47.6488,19847.0
2024-12-12 11:40:00,48.87,48.93,48.85,48.88,20013.0,47.6488,47.7073,47.6293,47.6585,20013.0
2024-12-12 11:50:00,48.88,48.91,48.81,48.9,22771.0,47.6585,47.6878,47.5903,47.678,22771.0
2024-12-12 12:00:00,48.9,49.06,48.9,49.06,27185.0,47.678,47.834,47.678,47.834,27185.0
2024-12-12 12:10:00,49.06,49.09,49.02,49.02,23174.0,47.834,47.8633,47.795,47.795,23174.0
2024-12-12 12:20:00,49.01,49.01,48.91,48.91,14969.0,47.7853,47.7853,47.6878,47.6878,14969.0
2024-12-12 12:30:00,48.94,48.95,48.82,48.87,11750.0,47.717,47.7268,47.6,47.6488,11750.0
2024-12-12 12:40:00,48.85,48.9,48.83,48.89,13779.0,47.6293,47.678,47.6098,47.6683,13779.0
2024-12-12 12:50:00,48.88,48.93,48.86,48.93,16839.0,47.6585,47.7073,47.639,47.7073,16839.0
2024-12-12 13:00:00,48.93,48.96,48.86,48.92,13897.0,47.7073,47.7365,47.639,47.6975,13897.0
2024-12-12 13:10:00,48.92,48.95,48.85,48.89,18376.0,47.6975,47.7268,47.6293,47.6683,18376.0
2024-12-12 13:20:00,48.87,48.89,48.83,48.86,14740.0,47.6488,47.6683,47.6098,47.639,14740.0
2024-12-12 13:30:00,48.86,48.92,48.84,48.9,13308.0,47.639,47.6975,47.6195,47.678,13308.0
2024-12-12 13:40:00,48.89,49.0,48.85,48.95,9778.0,47.6683,47.7755,47.6293,47.7268,9778.0
2024-12-12 13:50:00,48.95,48.95,48.8,48.8,18265.0,47.7268,47.7268,47.5805,47.5805,18265.0
2024-12-12 14:00:00,48.8,48.88,48.77,48.88,25856.0,47.5805,47.6585,47.5513,47.6585,25856.0
2024-12-12 14:10:00,48.88,48.88,48.77,48.77,20694.0,47.6585,47.6585,47.5513,47.5513,20694.0
2024-12-12 14:20:00,48.77,48.78,48.64,48.64,18597.0,47.5513,47.561,47.4245,47.4245,18597.0
2024-12-12 14:30:00,48.64,48.72,48.64,48.68,22930.0,47.4245,47.5025,47.4245,47.4635,22930.0
2024-12-12 14:40:00,48.67,48.69,48.64,48.68,17752.0,47.4538,47.4733,47.4245,47.4635,17752.0
2024-12-12 14:50:00,48.69,48.7,48.58,48.61,17637.0,47.4733,47.483,47.366,47.3953,17637.0
2024-12-12 15:00:00,48.61,48.65,48.54,48.63,16505.0,47.3953,47.4343,47.327,47.4148,16505.0
2024-12-12 15:10:00,48.63,48.63,48.56,48.56,23992.0,47.4148,47.4148,47.3465,47.3465,23992.0
2024-12-12 15:20:00,48.55,48.55,48.46,48.51,33271.0,47.3368,47.3368,47.249,47.2978,33271.0
2024-12-12 15:30:00,48.51,48.58,48.49,48.54,36301.0,47.2978,47.366,47.2783,47.327,36301.0
2024-12-12 15:40:00,48.54,48.55,48.4,48.4,31018.0,47.327,47.3368,47.1905,47.1905,31018.0
2024-12-12 15:50:00,48.41,48.46,48.35,48.38,109646.0,47.2002,47.249,47.1417,47.171,109646.0
2024-12-13 09:30:00,48.17,48.17,47.51,47.51,67789.0,46.9662,46.9662,46.3227,46.3227,67789.0
2024-12-13 09:40:00,47.49,47.62,47.41,47.42,36744.0,46.3032,46.43,46.2252,46.235,36744.0
2024-12-13 09:50:00,47.4,47.49,47.38,47.47,41038.0,46.2155,46.3032,46.196,46.2837,41038.0
2024-12-13 10:00:00,47.44,47.45,47.16,47.16,52740.0,46.2545,46.2642,45.9815,45.9815,52740.0
2024-12-13 10:10:00,47.15,47.26,47.11,47.17,50041.0,45.9717,46.079,45.9327,45.9912,50041.0
2024-12-13 10:20:00,47.17,47.18,46.81,46.86,51381.0,45.9912,46.001,45.6402,45.689,51381.0
2024-12-13 10:30:00,46.9,47.16,46.9,47.16,26359.0,45.728,45.9815,45.728,45.9815,26359.0
2024-12-13 10:40:00,47.17,47.23,47.14,47.18,19431.0,45.9912,46.0497,45.962,46.001,19431.0
2024-12-13 10:50:00,47.18,47.18,47.04,47.05,7211.0,46.001,46.001,45.8645,45.8742,7211.0
2024-12-13 11:00:00,47.03,47.06,46.96,47.02,18338.0,45.8547,45.884,45.7865,45.845,18338.0
2024-12-13 11:10:00,47.01,47.08,46.95,46.96,20972.0,45.8352,45.9035,45.7767,45.7865,20972.0
2024-12-13 11:20:00,46.95,47.04,46.93,46.97,26797.0,45.7767,45.8645,45.7572,45.7962,26797.0
2024-12-13 11:30:00,46.99,47.12,46.99,47.11,16838.0,45.8157,45.9425,45.8157,45.9327,16838.0
2024-12-13 11:40:00,47.11,47.16,47.02,47.03,16044.0,45.9327,45.9815,45.845,45.8547,16044.0
2024-12-13 11:50:00,47.04,47.07,46.95,46.97,13979.0,45.8645,45.8937,45.7767,45.7962,13979.0
2024-12-13 12:00:00,46.98,47.02,46.96,47.0,14756.0,45.806,45.845,45.7865,45.8255,14756.0
2024-12-13 12:10:00,46.99,47.05,46.99,47.03,14074.0,45.8157,45.8742,45.8157,45.8547,14074.0
2024-12-13 12:20:00,47.03,47.07,46.96,46.96,13450.0,45.8547,45.8937,45.7865,45.7865,13450.0
2024-12-13 12:30:00,46.95,46.95,46.91,46.92,19796.0,45.7767,45.7767,45.7377,45.7475,19796.0
2024-12-13 12:40:00,46.91,46.94,46.89,46.9,19732.0,45.7377,45.767,45.7182,45.728,19732.0
2024-12-13 12:50:00,46.89,46.97,46.88,46.97,14364.0,45.7182,45.7962,45.7085,45.7962,14364.0
2024-12-13 13:00:00,46.98,47.05,46.98,47.02,17769.0,45.806,45.8742,45.806,45.845,17769.0
2024-12-13 13:10:00,47.02,47.06,46.99,47.05,25214.0,45.845,45.884,45.8157,45.8742,25214.0
2024-12-13 13:20:00,47.06,47.13,47.03,47.12,24354.0,45.884,45.9522,45.8547,45.9425,24354.0
2024-12-13 13:30:00,47.12,47.13,47.09,47.1,18788.0,45.9425,45.9522,45.9132,45.923,18788.0
2024-12-13 13:40:00,47.1,47.15,47.08,47.1,27686.0,45.923,45.9717,45.9035,45.923,27686.0
2024-12-13 13:50:00,47.08,47.08,47.02,47.04,11623.0,45.9035,45.9035,45.845,45.8645,11623.0
2024-12-13 14:00:00,47.05,47.08,47.04,47.08,13561.0,45.8742,45.9035,45.8645,45.9035,13561.0
2024-12-13 14:10:00,47.08,47.11,47.07,47.08,15271.0,45.9035,45.9327,45.8937,45.9035,15271.0
2024-12-13 14:20:00,47.08,47.14,47.0,47.02,17687.0,45.9035,45.962,45.8255,45.845,17687.0
2024-12-13 14:30:00,47.0,47.05,47.0,47.03,11891.0,45.8255,45.8742,45.8255,45.8547,11891.0
2024-12-13 14:40:00,47.02,47.04,46.99,46.99,15162.0,45.845,45.8645,45.8157,45.8157,15162.0
2024-12-13 14:50:00,47.0,47.02,46.97,46.97,29752.0,45.8255,45.845,45.7962,45.7962,29752.0
2024-12-13 15:00:00,46.97,47.0,46.93,46.96,15857.0,45.7962,45.8255,45.7572,45.7865,15857.0
2024-12-13 15:10:00,46.96,47.05,46.95,47.02,23239.0,45.7865,45.8742,45.7767,45.845,23239.0
2024-12-13 15:20:00,47.02,47.14,47.01,47.11,14514.0,45.845,45.962,45.8352,45.9327,14514.0
2024-12-13 15:30:00,47.1,47.15,47.08,47.11,18387.0,45.923,45.9717,45.9035,45.9327,18387.0
2024-12-13 15:40:00,47.12,47.13,47.04,47.05,25753.0,45.9425,45.9522,45.8645,45.8742,25753.0
2024-12-13 15:50:00,47.06,47.08,46.99,47.04,98074.0,45.884,45.9035,45.8157,45.8645,98074.0
2024-12-16 09:30:00,47.24,47.27,46.91,47.05,56611.0,46.0595,46.0887,45.7377,45.8742,56611.0
2024-12-16 09:40:00,47.03,47.05,46.87,47.03,22687.0,45.8547,45.8742,45.6987,45.8547,22687.0
2024-12-16 09:50:00,47.02,47.08,46.96,47.04,22838.0,45.845,45.9035,45.7865,45.8645,22838.0
2024-12-16 10:00:00,47.06,47.14,46.98,47.09,16131.0,45.884,45.962,45.806,45.9132,16131.0
2024-12-16 10:10:00,46.99,46.99,46.76,46.76,18592.0,45.8157,45.8157,45.5915,45.5915,18592.0
2024-12-16 10:20:00,46.76,46.88,46.68,46.87,16122.0,45.5915,45.7085,45.5135,45.6987,16122.0
2024-12-16 10:30:00,46.88,46.92,46.8,46.9,14343.0,45.7085,45.7475,45.6305,45.728,14343.0
2024-12-16 10:40:00,46.88,46.9,46.84,46.85,10251.0,45.7085,45.728,45.6695,45.6792,10251.0
2024-12-16 10:50:00,46.84,47.02,46.82,46.91,5106.0,45.6695,45.845,45.65,45.7377,5106.0
2024-12-16 11:00:00,46.91,46.93,46.8,46.82,7111.0,45.7377,45.7572,45.6305,45.65,7111.0
2024-12-16 11:10:00,46.83,46.84,46.71,46.76,7187.0,45.6597,45.6695,45.5427,45.5915,7187.0
2024-12-16 11:20:00,46.77,46.77,46.63,46.63,9596.0,45.6012,45.6012,45.4647,45.4647,9596.0
2024-12-16 11:30:00,46.64,46.74,46.61,46.65,13050.0,45.4745,45.572,45.4452,45.4842,13050.0
2024-12-16 11:40:00,46.66,46.84,46.66,46.83,6100.0,45.494,45.6695,45.494,45.6597,6100.0
2024-12-16 11:50:00,46.84,46.94,46.84,46.92,8698.0,45.6695,45.767,45.6695,45.7475,8698.0
2024-12-16 12:00:00,46.92,46.97,46.9,46.95,4175.0,45.7475,45.7962,45.728,45.7767,4175.0
2024-12-16 12:10:00,46.95,47.02,46.91,47.02,2790.0,45.7767,45.845,45.7377,45.845,2790.0
2024-12-16 12:20:00,47.02,47.1,47.02,47.08,8803.0,45.845,45.923,45.845,45.9035,8803.0
2024-12-16 12:30:00,47.05,47.07,47.03,47.06,3551.0,45.8742,45.8937,45.8547,45.884,3551.0
2024-12-16 12:40:00,47.06,47.06,46.97,47.0,6092.0,45.884,45.884,45.7962,45.8255,6092.0
2024-12-16 12:50:00,46.99,46.99,46.94,46.94,4600.0,45.8157,45.8157,45.767,45.767,4600.0
2024-12-16 13:00:00,46.94,46.96,46.9,46.96,3300.0,45.767,45.7865,45.728,45.7865,3300.0
2024-12-16 13:10:00,46.97,46.99,46.95,46.98,2598.0,45.7962,45.8157,45.7767,45.806,2598.0
2024-12-16 13:20:00,46.98,46.98,46.92,46.93,4905.0,45.806,45.806,45.7475,45.7572,4905.0
2024-12-16 13:30:00,46.93,46.97,46.89,46.97,7151.0,45.7572,45.7962,45.7182,45.7962,7151.0
2024-12-16 13:40:00,46.95,47.0,46.95,46.98,4664.0,45.7767,45.8255,45.7767,45.806,4664.0
2024-12-16 13:50:00,46.97,47.0,46.94,46.98,7439.0,45.7962,45.8255,45.767,45.806,7439.0
2024-12-16 14:00:00,46.97,46.98,46.87,46.87,57303.0,45.7962,45.806,45.6987,45.6987,57303.0
2024-12-16 14:10:00,46.87,47.01,46.87,46.98,7509.0,45.6987,45.8352,45.6987,45.806,7509.0
2024-12-16 14:20:00,46.98,46.98,46.92,46.96,5954.0,45.806,45.806,45.7475,45.7865,5954.0
2024-12-16 14:30:00,46.95,46.95,46.88,46.94,5813.0,45.7767,45.7767,45.7085,45.767,5813.0
2024-12-16 14:40:00,46.95,46.96,46.94,46.96,3352.0,45.7767,45.7865,45.767,45.7865,3352.0
2024-12-16 14:50:00,46.94,46.94,46.83,46.85,8625.0,45.767,45.767,45.6597,45.6792,8625.0
2024-12-16 15:00:00,46.83,46.93,46.83,46.93,6291.0,45.6597,45.7572,45.6597,45.7572,6291.0
2024-12-16 15:10:00,46.92,46.94,46.86,46.89,7700.0,45.7475,45.767,45.689,45.7182,7700.0
2024-12-16 15:20:00,46.9,46.91,46.85,46.86,10745.0,45.728,45.7377,45.6792,45.689,10745.0
2024-12-16 15:30:00,46.85,46.85,46.73,46.73,28429.0,45.6792,45.6792,45.5622,45.5622,28429.0
2024-12-16 15:40:00,46.73,46.76,46.69,46.71,68850.0,45.5622,45.5915,45.5232,45.5427,68850.0
2024-12-16 15:50:00,46.72,46.75,46.66,46.69,226761.0,45.5525,45.5817,45.494,45.5232,226761.0
2024-12-17 09:30:00,46.14,46.33,46.0,46.09,93721.0,44.987,45.1722,44.8505,44.9382,93721.0
2024-12-17 09:40:00,46.08,46.15,46.0,46.07,25720.0,44.9285,44.9967,44.8505,44.9187,25720.0
2024-12-17 09:50:00,46.07,46.11,45.89,46.04,54293.0,44.9187,44.9577,44.7432,44.8895,54293.0
2024-12-17 10:00:00,46.04,46.4,45.99,46.4,26544.0,44.8895,45.2405,44.8407,45.2405,26544.0
2024-12-17 10:10:00,46.39,46.4,46.17,46.33,21211.0,45.2307,45.2405,45.0162,45.1722,21211.0
2024-12-17 10:20:00,46.33,46.36,46.27,46.29,15050.0,45.1722,45.2015,45.1137,45.1332,15050.0
2024-12-17 10:30:00,46.3,46.39,46.19,46.29,20758.0,45.143,45.2307,45.0357,45.1332,20758.0
2024-12-17 10:40:00,46.29,46.29,46.19,46.25,9930.0,45.1332,45.1332,45.0357,45.0942,9930.0
2024-12-17 10:50:00,46.28,46.37,46.22,46.33,14191.0,45.1235,45.2112,45.065,45.1722,14191.0
2024-12-17 11:00:00,46.33,46.43,46.31,46.38,10753.0,45.1722,45.2697,45.1527,45.221,10753.0
2024-12-17 11:10:00,46.37,46.38,46.28,46.28,9091.0,45.2112,45.221,45.1235,45.1235,9091.0
2024-12-17 11:20:00,46.26,46.31,46.2,46.27,4838.0,45.104,45.1527,45.0455,45.1137,4838.0
2024-12-17 11:30:00,46.26,46.57,46.23,46.57,19508.0,45.104,45.4062,45.0747,45.4062,19508.0
2024-12-17 11:40:00,46.57,46.6,46.47,46.47,10511.0,45.4062,45.4355,45.3087,45.3087,10511.0
2024-12-17 11:50:00,46.46,46.48,46.37,46.39,5911.0,45.299,45.3185,45.2112,45.2307,5911.0
2024-12-17 12:00:00,46.38,46.51,46.35,46.48,18180.0,45.221,45.3477,45.1917,45.3185,18180.0
2024-12-17 12:10:00,46.48,46.55,46.44,46.5,12624.0,45.3185,45.3867,45.2795,45.338,12624.0
2024-12-17 12:20:00,46.5,46.54,46.46,46.52,1800.0,45.338,45.377,45.299,45.3575,1800.0
2024-12-17 12:30:00,46.5,46.59,46.5,46.59,2139.0,45.338,45.4257,45.338,45.4257,2139.0
2024-12-17 12:40:00,46.59,46.66,46.57,46.66,6093.0,45.4257,45.494,45.4062,45.494,6093.0
2024-12-17 12:50:00,46.66,46.71,46.65,46.7,11714.0,45.494,45.5427,45.4842,45.533,11714.0
2024-12-17 13:00:00,46.68,46.69,46.63,46.64,4607.0,45.5135,45.5232,45.4647,45.4745,4607.0
2024-12-17 13:10:00,46.62,46.64,46.61,46.61,2899.0,45.455,45.4745,45.4452,45.4452,2899.0
2024-12-17 13:20:00,46.61,46.68,46.6,46.67,3459.0,45.4452,45.5135,45.4355,45.5037,3459.0
2024-12-17 13:30:00,46.66,46.7,46.66,46.69,2294.0,45.494,45.533,45.494,45.5232,2294.0
2024-12-17 13:40:00,46.68,46.77,46.68,46.7,7012.0,45.5135,45.6012,45.5135,45.533,7012.0
2024-12-17 13:50:00,46.71,46.73,46.69,46.73,3617.0,45.5427,45.5622,45.5232,45.5622,3617.0
2024-12-17 14:00:00,46.73,46.77,46.73,46.73,2733.0,45.5622,45.6012,45.5622,45.5622,2733.0
2024-12-17 14:10:00,46.72,46.72,46.6,46.64,4743.0,45.5525,45.5525,45.4355,45.4745,4743.0
2024-12-17 14:20:00,46.65,46.76,46.65,46.73,3000.0,45.4842,45.5915,45.4842,45.5622,3000.0
2024-12-17 14:30:00,46.72,46.72,46.61,46.64,6732.0,45.5525,45.5525,45.4452,45.4745,6732.0
2024-12-17 14:40:00,46.63,46.66,46.6,46.66,7959.0,45.4647,45.494,45.4355,45.494,7959.0
2024-12-17 14:50:00,46.67,46.69,46.66,46.66,5676.0,45.5037,45.5232,45.494,45.494,5676.0
2024-12-17 15:00:00,46.66,46.67,46.62,46.63,5581.0,45.494,45.5037,45.455,45.4647,5581.0
2024-12-17 15:10:00,46.63,46.66,46.52,46.56,34360.0,45.4647,45.494,45.3575,45.3965,34360.0
2024-12-17 15:20:00,46.55,46.55,46.45,46.47,40501.0,45.3867,45.3867,45.2892,45.3087,40501.0
2024-12-17 15:30:00,46.47,46.51,46.43,46.44,17560.0,45.3087,45.3477,45.2697,45.2795,17560.0
2024-12-17 15:40:00,46.44,46.48,46.41,46.46,28782.0,45.2795,45.3185,45.2502,45.299,28782.0
2024-12-17 15:50:00,46.47,46.59,46.47,46.53,50236.0,45.3087,45.4257,45.3087,45.3672,50236.0
2024-12-18 09:30:00,46.37,46.37,46.07,46.33,42795.0,45.2112,45.2112,44.9187,45.1722,42795.0
2024-12-18 09:40:00,46.31,46.37,46.16,46.36,25668.0,45.1527,45.2112,45.0065,45.2015,25668.0
2024-12-18 09:50:00,46.36,46.47,46.22,46.24,11802.0,45.2015,45.3087,45.065,45.0845,11802.0
2024-12-18 10:00:00,46.22,46.24,46.12,46.16,7811.0,45.065,45.0845,44.9675,45.0065,7811.0
2024-12-18 10:10:00,46.18,46.23,46.1,46.12,11670.0,45.026,45.0747,44.948,44.9675,11670.0
2024-12-18 10:20:00,46.12,46.19,46.09,46.19,11490.0,44.9675,45.0357,44.9382,45.0357,11490.0
2024-12-18 10:30:00,46.2,46.26,46.16,46.24,3934.0,45.0455,45.104,45.0065,45.0845,3934.0
2024-12-18 10:40:00,46.24,46.33,46.21,46.23,6841.0,45.0845,45.1722,45.0552,45.0747,6841.0
2024-12-18 10:50:00,46.22,46.32,46.17,46.32,5120.0,45.065,45.1625,45.0162,45.1625,5120.0
2024-12-18 11:00:00,46.31,46.31,46.22,46.27,5396.0,45.1527,45.1527,45.065,45.1137,5396.0
2024-12-18 11:10:00,46.28,46.34,46.22,46.26,12141.0,45.1235,45.182,45.065,45.104,12141.0
2024-12-18 11:20:00,46.26,46.26,46.18,46.25,3542.0,45.104,45.104,45.026,45.0942,3542.0
2024-12-18 11:30:00,46.25,46.27,46.19,46.25,5520.0,45.0942,45.1137,45.0357,45.0942,5520.0
2024-12-18 11:40:00,46.23,46.23,45.98,46.03,14289.0,45.0747,45.0747,44.831,44.8797,14289.0
2024-12-18 11:50:00,46.02,46.19,46.01,46.19,5641.0,44.87,45.0357,44.8602,45.0357,5641.0
2024-12-18 12:00:00,46.19,46.19,46.11,46.15,3800.0,45.0357,45.0357,44.9577,44.9967,3800.0
2024-12-18 12:10:00,46.14,46.21,46.14,46.17,6227.0,44.987,45.0552,44.987,45.0162,6227.0
2024-12-18 12:20:00,46.18,46.25,46.17,46.25,11515.0,45.026,45.0942,45.0162,45.0942,11515.0
2024-12-18 12:30:00,46.24,46.28,46.22,46.22,2130.0,45.0845,45.1235,45.065,45.065,2130.0
2024-12-18 12:40:00,46.21,46.29,46.21,46.29,3100.0,45.0552,45.1332,45.0552,45.1332,3100.0
2024-12-18 12:50:00,46.28,46.31,46.25,46.27,8206.0,45.1235,45.1527,45.0942,45.1137,8206.0
2024-12-18 13:00:00,46.27,46.32,46.27,46.32,4075.0,45.1137,45.1625,45.1137,45.1625,4075.0
2024-12-18 13:10:00,46.34,46.34,46.3,46.32,4344.0,45.182,45.182,45.143,45.1625,4344.0
2024-12-18 13:20:00,46.33,46.4,46.33,46.37,3933.0,45.1722,45.2405,45.1722,45.2112,3933.0
2024-12-18 13:30:00,46.35,46.36,46.3,46.3,3110.0,45.1917,45.2015,45.143,45.143,3110.0
2024-12-18 13:40:00,46.27,46.27,46.19,46.25,2134.0,45.1137,45.1137,45.0357,45.0942,2134.0
2024-12-18 13:50:00,46.22,46.3,46.22,46.29,4629.0,45.065,45.143,45.065,45.1332,4629.0
2024-12-18 14:00:00,46.29,46.29,45.54,45.56,182327.0,45.1332,45.1332,44.402,44.4215,182327.0
2024-12-18 14:10:00,45.56,45.63,45.45,45.57,28523.0,44.4215,44.4897,44.3142,44.4312,28523.0
2024-12-18 14:20:00,45.58,45.79,45.58,45.6,41502.0,44.441,44.6457,44.441,44.4605,41502.0
2024-12-18 14:30:00,45.58,45.94,45.46,45.51,34856.0,44.441,44.792,44.324,44.3727,34856.0
2024-12-18 14:40:00,45.51,45.67,45.2,45.25,53818.0,44.3727,44.5287,44.0705,44.1192,53818.0
2024-12-18 14:50:00,45.27,45.35,45.06,45.11,41988.0,44.1387,44.2167,43.934,43.9827,41988.0
2024-12-18 15:00:00,45.09,45.19,44.9,44.93,59107.0,43.9632,44.0607,43.778,43.8072,59107.0
2024-12-18 15:10:00,44.92,44.97,44.73,44.77,64982.0,43.7975,43.8462,43.6122,43.6512,64982.0
2024-12-18 15:20:00,44.78,44.92,44.61,44.61,63547.0,43.661,43.7975,43.4952,43.4952,63547.0
2024-12-18 15:30:00,44.6,44.68,44.3,44.34,68720.0,43.4855,43.5635,43.193,43.232,68720.0
2024-12-18 15:40:00,44.33,44.33,44.1,44.3,102899.0,43.2222,43.2222,42.998,43.193,102899.0
2024-12-18 15:50:00,44.27,44.42,44.22,44.32,183666.0,43.1637,43.31,43.115,43.2125,183666.0
2024-12-19 09:30:00,44.73,44.94,44.51,44.74,102482.0,43.6122,43.817,43.3977,43.622,102482.0
2024-12-19 09:40:00,44.74,44.77,44.41,44.61,19429.0,43.622,43.6512,43.3002,43.4952,19429.0
2024-12-19 09:50:00,44.61,44.62,44.47,44.51,15985.0,43.4952,43.505,43.3587,43.3977,15985.0
2024-12-19 10:00:00,44.5,44.5,44.31,44.34,26802.0,43.388,43.388,43.2027,43.232,26802.0
2024-12-19 10:10:00,44.34,44.47,44.2,44.25,26580.0,43.232,43.3587,43.0955,43.1442,26580.0
2024-12-19 10:20:00,44.28,44.31,44.13,44.13,18416.0,43.1735,43.2027,43.0272,43.0272,18416.0
2024-12-19 10:30:00,44.13,44.22,44.03,44.11,22476.0,43.0272,43.115,42.9297,43.0077,22476.0
2024-12-19 10:40:00,44.11,44.28,44.11,44.2,15529.0,43.0077,43.1735,43.0077,43.0955,15529.0
2024-12-19 10:50:00,44.21,44.28,44.08,44.11,16609.0,43.1052,43.1735,42.9785,43.0077,16609.0
2024-12-19 11:00:00,44.11,44.13,43.97,44.13,14543.0,43.0077,43.0272,42.8712,43.0272,14543.0
2024-12-19 11:10:00,44.15,44.15,43.99,44.08,18461.0,43.0467,43.0467,42.8907,42.9785,18461.0
2024-12-19 11:20:00,44.08,44.27,44.08,44.21,16328.0,42.9785,43.1637,42.9785,43.1052,16328.0
2024-12-19 11:30:00,44.19,44.37,44.18,44.34,17161.0,43.0857,43.2612,43.076,43.232,17161.0
2024-12-19 11:40:00,44.33,44.33,44.13,44.17,8947.0,43.2222,43.2222,43.0272,43.0662,8947.0
2024-12-19 11:50:00,44.16,44.19,44.06,44.09,12116.0,43.0565,43.0857,42.959,42.9882,12116.0
2024-12-19 12:00:00,44.09,44.1,44.02,44.06,16719.0,42.9882,42.998,42.92,42.959,16719.0
2024-12-19 12:10:00,44.06,44.07,43.97,43.98,16050.0,42.959,42.9687,42.8712,42.881,16050.0
2024-12-19 12:20:00,43.97,44.04,43.92,44.01,12673.0,42.8712,42.9395,42.8225,42.9102,12673.0
2024-12-19 12:30:00,44.02,44.05,43.96,44.03,14973.0,42.92,42.9492,42.8615,42.9297,14973.0
2024-12-19 12:40:00,44.02,44.07,43.99,44.06,5900.0,42.92,42.9687,42.8907,42.959,5900.0
2024-12-19 12:50:00,44.06,44.08,44.0,44.0,11925.0,42.959,42.9785,42.9005,42.9005,11925.0
2024-12-19 13:00:00,43.99,44.03,43.9,44.0,9401.0,42.8907,42.9297,42.803,42.9005,9401.0
2024-12-19 13:10:00,44.0,44.09,44.0,44.06,8506.0,42.9005,42.9882,42.9005,42.959,8506.0
2024-12-19 13:20:00,44.04,44.09,44.03,44.06,5399.0,42.9395,42.9882,42.9297,42.959,5399.0
2024-12-19 13:30:00,44.07,44.23,44.05,44.22,8110.0,42.9687,43.1247,42.9492,43.115,8110.0
2024-12-19 13:40:00,44.21,44.27,44.21,44.23,22117.0,43.1052,43.1637,43.1052,43.1247,22117.0
2024-12-19 13:50:00,44.23,44.3,44.2,44.29,7420.0,43.1247,43.193,43.0955,43.1832,7420.0
2024-12-19 14:00:00,44.31,44.32,44.14,44.18,6186.0,43.2027,43.2125,43.037,43.076,6186.0
2024-12-19 14:10:00,44.2,44.22,44.17,44.19,7888.0,43.0955,43.115,43.0662,43.0857,7888.0
2024-12-19 14:20:00,44.18,44.23,44.12,44.15,7948.0,43.076,43.1247,43.0175,43.0467,7948.0
2024-12-19 14:30:00,44.15,44.15,44.07,44.13,13356.0,43.0467,43.0467,42.9687,43.0272,13356.0
2024-12-19 14:40:00,44.13,44.15,44.05,44.05,10981.0,43.0272,43.0467,42.9492,42.9492,10981.0
2024-12-19 14:50:00,44.05,44.09,44.01,44.01,9683.0,42.9492,42.9882,42.9102,42.9102,9683.0
2024-12-19 15:00:00,44.01,44.05,43.99,44.03,19287.0,42.9102,42.9492,42.8907,42.9297,19287.0
2024-12-19 15:10:00,44.02,44.09,44.01,44.09,9979.0,42.92,42.9882,42.9102,42.9882,9979.0
2024-12-19 15:20:00,44.09,44.1,44.05,44.06,10600.0,42.9882,42.998,42.9492,42.959,10600.0
2024-12-19 15:30:00,44.06,44.13,44.01,44.07,20077.0,42.959,43.0272,42.9102,42.9687,20077.0
2024-12-19 15:40:00,44.06,44.12,43.98,43.98,21083.0,42.959,43.0175,42.881,42.881,21083.0
2024-12-19 15:50:00,43.97,44.05,43.87,44.04,129676.0,42.8712,42.9492,42.7737,42.9395,129676.0
2024-12-20 09:30:00,44.26,44.61,44.14,44.61,117424.0,43.154,43.4952,43.037,43.4952,117424.0
2024-12-20 09:40:00,44.63,44.67,44.35,44.55,37969.0,43.5147,43.5537,43.2417,43.4367,37969.0
2024-12-20 09:50:00,44.57,44.84,44.57,44.77,30467.0,43.4562,43.7195,43.4562,43.6512,30467.0
2024-12-20 10:00:00,44.77,44.99,44.77,44.86,43276.0,43.6512,43.8657,43.6512,43.739,43276.0
2024-12-20 10:10:00,44.84,44.98,44.78,44.84,29314.0,43.7195,43.856,43.661,43.7195,29314.0
2024-12-20 10:20:00,44.85,44.89,44.8,44.81,17987.0,43.7292,43.7682,43.6805,43.6902,17987.0
2024-12-20 10:30:00,44.85,44.99,44.85,44.92,44626.0,43.7292,43.8657,43.7292,43.7975,44626.0
2024-12-20 10:40:00,44.92,45.02,44.88,44.94,33029.0,43.7975,43.895,43.7585,43.817,33029.0
2024-12-20 10:50:00,44.95,45.07,44.91,45.01,24082.0,43.8267,43.9437,43.7877,43.8852,24082.0
2024-12-20 11:00:00,45.01,45.04,44.8,44.81,34348.0,43.8852,43.9145,43.6805,43.6902,34348.0
2024-12-20 11:10:00,44.82,44.94,44.8,44.94,19596.0,43.7,43.817,43.6805,43.817,19596.0
2024-12-20 11:20:00,44.95,44.95,44.81,44.81,22523.0,43.8267,43.8267,43.6902,43.6902,22523.0
2024-12-20 11:30:00,44.82,44.91,44.82,44.91,15137.0,43.7,43.7877,43.7,43.7877,15137.0
2024-12-20 11:40:00,44.9,45.0,44.82,44.88,17377.0,43.778,43.8755,43.7,43.7585,17377.0
2024-12-20 11:50:00,44.89,44.93,44.86,44.92,17395.0,43.7682,43.8072,43.739,43.7975,17395.0
2024-12-20 12:00:00,44.93,45.0,44.92,44.98,17131.0,43.8072,43.8755,43.7975,43.856,17131.0
2024-12-20 12:10:00,44.99,45.02,44.94,44.94,11946.0,43.8657,43.895,43.817,43.817,11946.0
2024-12-20 12:20:00,44.97,45.0,44.93,44.96,15067.0,43.8462,43.8755,43.8072,43.8365,15067.0
2024-12-20 12:30:00,44.96,44.96,44.84,44.89,11090.0,43.8365,43.8365,43.7195,43.7682,11090.0
2024-12-20 12:40:00,44.88,44.97,44.88,44.95,9393.0,43.7585,43.8462,43.7585,43.8267,9393.0
2024-12-20 12:50:00,44.95,44.97,44.93,44.94,13894.0,43.8267,43.8462,43.8072,43.817,13894.0
2024-12-20 13:00:00,44.93,44.95,44.91,44.91,10037.0,43.8072,43.8267,43.7877,43.7877,10037.0
2024-12-20 13:10:00,44.91,44.93,44.87,44.93,7177.0,43.7877,43.8072,43.7487,43.8072,7177.0
2024-12-20 13:20:00,44.92,44.92,44.84,44.85,8737.0,43.7975,43.7975,43.7195,43.7292,8737.0
2024-12-20 13:30:00,44.84,44.89,44.81,44.88,12494.0,43.7195,43.7682,43.6902,43.7585,12494.0
2024-12-20 13:40:00,44.89,44.98,44.89,44.97,14307.0,43.7682,43.856,43.7682,43.8462,14307.0
2024-12-20 13:50:00,44.96,45.04,44.95,44.96,13212.0,43.8365,43.9145,43.8267,43.8365,13212.0
2024-12-20 14:00:00,44.96,44.97,44.87,44.88,12358.0,43.8365,43.8462,43.7487,43.7585,12358.0
2024-12-20 14:10:00,44.91,44.96,44.88,44.96,10274.0,43.7877,43.8365,43.7585,43.8365,10274.0
2024-12-20 14:20:00,44.96,45.0,44.89,44.95,19050.0,43.8365,43.8755,43.7682,43.8267,19050.0
2024-12-20 14:30:00,44.94,44.97,44.91,44.96,18423.0,43.817,43.8462,43.7877,43.8365,18423.0
2024-12-20 14:40:00,44.95,44.97,44.89,44.89,15734.0,43.8267,43.8462,43.7682,43.7682,15734.0
2024-12-20 14:50:00,44.89,44.91,44.79,44.79,21366.0,43.7682,43.7877,43.6707,43.6707,21366.0
2024-12-20 15:00:00,44.78,44.79,44.73,44.74,27870.0,43.661,43.6707,43.6122,43.622,27870.0
2024-12-20 15:10:00,44.73,44.75,44.66,44.7,29832.0,43.6122,43.6317,43.544,43.583,29832.0
2024-12-20 15:20:00,44.7,44.71,44.63,44.71,28844.0,43.583,43.5927,43.5147,43.5927,28844.0
2024-12-20 15:30:00,44.7,44.7,44.56,44.61,30771.0,43.583,43.583,43.4465,43.4952,30771.0
2024-12-20 15:40:00,44.6,44.6,44.47,44.47,41020.0,43.4855,43.4855,43.3587,43.3587,41020.0
2024-12-20 15:50:00,44.46,44.46,44.33,44.4,237309.0,43.349,43.349,43.2222,43.2905,237309.0
2024-12-23 09:30:00,43.15,43.3,43.02,43.12,74892.0,43.15,43.3,43.02,43.12,74892.0
2024-12-23 09:40:00,43.13,43.2,42.93,43.06,22824.0,43.13,43.2,42.93,43.06,22824.0
2024-12-23 09:50:00,43.05,43.07,42.93,42.98,13241.0,43.05,43.07,42.93,42.98,13241.0
2024-12-23 10:00:00,42.94,42.96,42.75,42.77,61537.0,42.94,42.96,42.75,42.77,61537.0
2024-12-23 10:10:00,42.77,43.03,42.73,42.95,17019.0,42.77,43.03,42.73,42.95,17019.0
2024-12-23 10:20:00,42.99,43.08,42.94,42.94,14552.0,42.99,43.08,42.94,42.94,14552.0
2024-12-23 10:30:00,42.97,43.08,42.95,43.05,9649.0,42.97,43.08,42.95,43.05,9649.0
2024-12-23 10:40:00,43.07,43.09,42.92,42.95,9815.0,43.07,43.09,42.92,42.95,9815.0
2024-12-23 10:50:00,42.95,42.99,42.88,42.94,15054.0,42.95,42.99,42.88,42.94,15054.0
2024-12-23 11:00:00,42.92,43.04,42.92,42.92,8313.0,42.92,43.04,42.92,42.92,8313.0
2024-12-23 11:10:00,42.94,43.07,42.94,43.07,13499.0,42.94,43.07,42.94,43.07,13499.0
2024-12-23 11:20:00,43.07,43.17,43.02,43.14,8964.0,43.07,43.17,43.02,43.14,8964.0
2024-12-23 11:30:00,43.16,43.27,43.14,43.22,14105.0,43.16,43.27,43.14,43.22,14105.0
2024-12-23 11:40:00,43.21,43.28,43.21,43.22,16739.0,43.21,43.28,43.21,43.22,16739.0
2024-12-23 11:50:00,43.24,43.35,43.19,43.32,12727.0,43.24,43.35,43.19,43.32,12727.0
2024-12-23 12:00:00,43.35,43.39,43.32,43.34,7277.0,43.35,43.39,43.32,43.34,7277.0
2024-12-23 12:10:00,43.35,43.38,43.31,43.33,6114.0,43.35,43.38,43.31,43.33,6114.0
2024-12-23 12:20:00,43.36,43.4,43.34,43.39,10500.0,43.36,43.4,43.34,43.39,10500.0
2024-12-23 12:30:00,43.39,43.41,43.32,43.41,7043.0,43.39,43.41,43.32,43.41,7043.0
2024-12-23 12:40:00,43.38,43.42,43.36,43.41,9812.0,43.38,43.42,43.36,43.41,9812.0
2024-12-23 12:50:00,43.42,43.48,43.36,43.46,8304.0,43.42,43.48,43.36,43.46,8304.0
2024-12-23 13:00:00,43.48,43.48,43.39,43.43,7938.0,43.48,43.48,43.39,43.43,7938.0
2024-12-23 13:10:00,43.43,43.5,43.43,43.5,9359.0,43.43,43.5,43.43,43.5,9359.0
2024-12-23 13:20:00,43.49,43.5,43.42,43.44,7488.0,43.49,43.5,43.42,43.44,7488.0
2024-12-23 13:30:00,43.45,43.52,43.44,43.52,10210.0,43.45,43.52,43.44,43.52,10210.0
2024-12-23 13:40:00,43.52,43.52,43.44,43.52,3747.0,43.52,43.52,43.44,43.52,3747.0
2024-12-23 13:50:00,43.52,43.52,43.46,43.5,4300.0,43.52,43.52,43.46,43.5,4300.0
2024-12-23 14:00:00,43.51,43.52,43.45,43.48,6169.0,43.51,43.52,43.45,43.48,6169.0
2024-12-23 14:10:00,43.46,43.52,43.44,43.52,1300.0,43.46,43.52,43.44,43.52,1300.0
2024-12-23 14:20:00,43.51,43.51,43.43,43.43,3499.0,43.51,43.51,43.43,43.43,3499.0
2024-12-23 14:30:00,43.45,43.46,43.4,43.4,4123.0,43.45,43.46,43.4,43.4,4123.0
2024-12-23 14:40:00,43.41,43.46,43.4,43.41,3229.0,43.41,43.46,43.4,43.41,3229.0
2024-12-23 14:50:00,43.43,43.44,43.34,43.4,3842.0,43.43,43.44,43.34,43.4,3842.0
2024-12-23 15:00:00,43.4,43.44,43.4,43.44,6681.0,43.4,43.44,43.4,43.44,6681.0
2024-12-23 15:10:00,43.45,43.47,43.39,43.4,13414.0,43.45,43.47,43.39,43.4,13414.0
2024-12-23 15:20:00,43.41,43.46,43.41,43.45,9636.0,43.41,43.46,43.41,43.45,9636.0
2024-12-23 15:30:00,43.45,43.51,43.45,43.5,9386.0,43.45,43.51,43.45,43.5,9386.0
2024-12-23 15:40:00,43.49,43.52,43.43,43.44,18772.0,43.49,43.52,43.43,43.44,18772.0
2024-12-23 15:50:00,43.44,43.51,43.44,43.44,119257.0,43.44,43.51,43.44,43.44,119257.0
2024-12-24 09:30:00,43.65,43.65,43.01,43.09,91157.0,43.65,43.65,43.01,43.09,91157.0
2024-12-24 09:40:00,43.08,43.19,43.01,43.05,24161.0,43.08,43.19,43.01,43.05,24161.0
2024-12-24 09:50:00,43.01,43.09,42.96,43.0,16071.0,43.01,43.09,42.96,43.0,16071.0
2024-12-24 10:00:00,43.0,43.1,42.92,43.02,18589.0,43.0,43.1,42.92,43.02,18589.0
2024-12-24 10:10:00,43.02,43.13,42.94,43.02,11389.0,43.02,43.13,42.94,43.02,11389.0
2024-12-24 10:20:00,43.02,43.12,43.0,43.08,7339.0,43.02,43.12,43.0,43.08,7339.0
2024-12-24 10:30:00,43.12,43.19,43.12,43.19,16728.0,43.12,43.19,43.12,43.19,16728.0
2024-12-24 10:40:00,43.2,43.2,43.09,43.12,9950.0,43.2,43.2,43.09,43.12,9950.0
2024-12-24 10:50:00,43.11,43.17,43.1,43.17,6209.0,43.11,43.17,43.1,43.17,6209.0
2024-12-24 11:00:00,43.16,43.19,43.14,43.18,5017.0,43.16,43.19,43.14,43.18,5017.0
2024-12-24 11:10:00,43.18,43.25,43.14,43.17,8389.0,43.18,43.25,43.14,43.17,8389.0
2024-12-24 11:20:00,43.16,43.16,43.08,43.15,11678.0,43.16,43.16,43.08,43.15,11678.0
2024-12-24 11:30:00,43.14,43.24,43.14,43.17,8421.0,43.14,43.24,43.14,43.17,8421.0
2024-12-24 11:40:00,43.18,43.22,43.18,43.2,2949.0,43.18,43.22,43.18,43.2,2949.0
2024-12-24 11:50:00,43.19,43.25,43.17,43.19,4997.0,43.19,43.25,43.17,43.19,4997.0
2024-12-24 12:00:00,43.19,43.21,43.19,43.19,1394.0,43.19,43.21,43.19,43.19,1394.0
2024-12-24 12:10:00,43.19,43.29,43.19,43.29,4000.0,43.19,43.29,43.19,43.29,4000.0
2024-12-24 12:20:00,43.3,43.32,43.28,43.3,3709.0,43.3,43.32,43.28,43.3,3709.0
2024-12-24 12:30:00,43.3,43.3,43.26,43.28,9081.0,43.3,43.3,43.26,43.28,9081.0
2024-12-24 12:40:00,43.3,43.33,43.27,43.29,17032.0,43.3,43.33,43.27,43.29,17032.0
2024-12-24 12:50:00,43.28,43.32,43.23,43.27,46084.0,43.28,43.32,43.23,43.27,46084.0
2024-12-26 09:30:00,43.59,43.59,43.23,43.4,46876.0,43.59,43.59,43.23,43.4,46876.0
2024-12-26 09:40:00,43.39,43.58,43.38,43.55,19969.0,43.39,43.58,43.38,43.55,19969.0
2024-12-26 09:50:00,43.54,43.57,43.47,43.52,17290.0,43.54,43.57,43.47,43.52,17290.0
2024-12-26 10:00:00,43.5,43.71,43.5,43.71,31513.0,43.5,43.71,43.5,43.71,31513.0
2024-12-26 10:10:00,43.71,43.76,43.7,43.7,11791.0,43.71,43.76,43.7,43.7,11791.0
2024-12-26 10:20:00,43.72,43.74,43.65,43.68,13109.0,43.72,43.74,43.65,43.68,13109.0
2024-12-26 10:30:00,43.67,43.71,43.64,43.68,13821.0,43.67,43.71,43.64,43.68,13821.0
2024-12-26 10:40:00,43.67,43.73,43.67,43.73,11658.0,43.67,43.73,43.67,43.73,11658.0
2024-12-26 10:50:00,43.73,43.76,43.69,43.7,19679.0,43.73,43.76,43.69,43.7,19679.0
2024-12-26 11:00:00,43.7,43.7,43.66,43.7,10034.0,43.7,43.7,43.66,43.7,10034.0
2024-12-26 11:10:00,43.71,43.73,43.71,43.71,12170.0,43.71,43.73,43.71,43.71,12170.0
2024-12-26 11:20:00,43.7,43.71,43.65,43.66,13297.0,43.7,43.71,43.65,43.66,13297.0
2024-12-26 11:30:00,43.62,43.62,43.58,43.6,14250.0,43.62,43.62,43.58,43.6,14250.0
2024-12-26 11:40:00,43.61,43.62,43.56,43.6,7693.0,43.61,43.62,43.56,43.6,7693.0
2024-12-26 11:50:00,43.61,43.62,43.57,43.57,13748.0,43.61,43.62,43.57,43.57,13748.0
2024-12-26 12:00:00,43.57,43.57,43.51,43.51,14733.0,43.57,43.57,43.51,43.51,14733.0
2024-12-26 12:10:00,43.52,43.52,43.48,43.49,11355.0,43.52,43.52,43.48,43.49,11355.0
2024-12-26 12:20:00,43.5,43.52,43.46,43.51,15165.0,43.5,43.52,43.46,43.51,15165.0
2024-12-26 12:30:00,43.5,43.52,43.5,43.52,10362.0,43.5,43.52,43.5,43.52,10362.0
2024-12-26 12:40:00,43.52,43.54,43.47,43.49,11903.0,43.52,43.54,43.47,43.49,11903.0
2024-12-26 12:50:00,43.49,43.51,43.47,43.51,17976.0,43.49,43.51,43.47,43.51,17976.0
2024-12-26 13:00:00,43.51,43.58,43.51,43.58,7159.0,43.51,43.58,43.51,43.58,7159.0
2024-12-26 13:10:00,43.57,43.59,43.56,43.59,7590.0,43.57,43.59,43.56,43.59,7590.0
2024-12-26 13:20:00,43.6,43.64,43.59,43.64,12187.0,43.6,43.64,43.59,43.64,12187.0
2024-12-26 13:30:00,43.64,43.66,43.63,43.65,10985.0,43.64,43.66,43.63,43.65,10985.0
2024-12-26 13:40:00,43.65,43.67,43.63,43.66,14066.0,43.65,43.67,43.63,43.66,14066.0
2024-12-26 13:50:00,43.66,43.66,43.63,43.63,4888.0,43.66,43.66,43.63,43.63,4888.0
2024-12-26 14:00:00,43.63,43.63,43.54,43.54,17472.0,43.63,43.63,43.54,43.54,17472.0
2024-12-26 14:10:00,43.54,43.55,43.51,43.51,23672.0,43.54,43.55,43.51,43.51,23672.0
2024-12-26 14:20:00,43.51,43.55,43.51,43.55,8491.0,43.51,43.55,43.51,43.55,8491.0
2024-12-26 14:30:00,43.55,43.55,43.52,43.55,10830.0,43.55,43.55,43.52,43.55,10830.0
2024-12-26 14:40:00,43.55,43.56,43.54,43.54,6798.0,43.55,43.56,43.54,43.54,6798.0
2024-12-26 14:50:00,43.54,43.54,43.52,43.53,11480.0,43.54,43.54,43.52,43.53,11480.0
2024-12-26 15:00:00,43.52,43.52,43.48,43.52,6690.0,43.52,43.52,43.48,43.52,6690.0
2024-12-26 15:10:00,43.52,43.52,43.47,43.5,27900.0,43.52,43.52,43.47,43.5,27900.0
2024-12-26 15:20:00,43.51,43.54,43.5,43.53,11116.0,43.51,43.54,43.5,43.53,11116.0
2024-12-26 15:30:00,43.51,43.52,43.49,43.5,18585.0,43.51,43.52,43.49,43.5,18585.0
2024-12-26 15:40:00,43.5,43.58,43.49,43.58,12084.0,43.5,43.58,43.49,43.58,12084.0
2024-12-26 15:50:00,43.57,43.58,43.49,43.5,68472.0,43.57,43.58,43.49,43.5,68472.0
2024-12-27 09:30:00,42.88,42.96,42.61,42.85,85785.0,42.88,42.96,42.61,42.85,85785.0
2024-12-27 09:40:00,42.86,43.04,42.85,43.03,15621.0,42.86,43.04,42.85,43.03,15621.0
2024-12-27 09:50:00,43.02,43.08,42.92,42.97,25291.0,43.02,43.08,42.92,42.97,25291.0
2024-12-27 10:00:00,42.95,42.95,42.8,42.86,20727.0,42.95,42.95,42.8,42.86,20727.0
2024-12-27 10:10:00,42.84,42.84,42.67,42.69,20280.0,42.84,42.84,42.67,42.69,20280.0
2024-12-27 10:20:00,42.67,42.76,42.64,42.7,9694.0,42.67,42.76,42.64,42.7,9694.0
2024-12-27 10:30:00,42.69,42.75,42.64,42.75,10939.0,42.69,42.75,42.64,42.75,10939.0
2024-12-27 10:40:00,42.77,42.95,42.77,42.94,16978.0,42.77,42.95,42.77,42.94,16978.0
2024-12-27 10:50:00,42.94,42.96,42.88,42.91,28067.0,42.94,42.96,42.88,42.91,28067.0
2024-12-27 11:00:00,42.91,42.91,42.85,42.85,9686.0,42.91,42.91,42.85,42.85,9686.0
2024-12-27 11:10:00,42.86,42.91,42.83,42.84,13397.0,42.86,42.91,42.83,42.84,13397.0
2024-12-27 11:20:00,42.84,42.91,42.83,42.91,13378.0,42.84,42.91,42.83,42.91,13378.0
2024-12-27 11:30:00,42.91,42.95,42.86,42.86,13736.0,42.91,42.95,42.86,42.86,13736.0
2024-12-27 11:40:00,42.87,42.9,42.84,42.84,14037.0,42.87,42.9,42.84,42.84,14037.0
2024-12-27 11:50:00,42.84,42.84,42.7,42.74,16853.0,42.84,42.84,42.7,42.74,16853.0
2024-12-27 12:00:00,42.74,42.74,42.66,42.69,9172.0,42.74,42.74,42.66,42.69,9172.0
2024-12-27 12:10:00,42.69,42.7,42.66,42.66,23458.0,42.69,42.7,42.66,42.66,23458.0
2024-12-27 12:20:00,42.67,42.73,42.67,42.68,7000.0,42.67,42.73,42.67,42.68,7000.0
2024-12-27 12:30:00,42.69,42.7,42.61,42.66,17244.0,42.69,42.7,42.61,42.66,17244.0
2024-12-27 12:40:00,42.68,42.76,42.68,42.69,8909.0,42.68,42.76,42.68,42.69,8909.0
2024-12-27 12:50:00,42.7,42.71,42.68,42.7,8300.0,42.7,42.71,42.68,42.7,8300.0
2024-12-27 13:00:00,42.71,42.76,42.71,42.74,3449.0,42.71,42.76,42.71,42.74,3449.0
2024-12-27 13:10:00,42.74,42.79,42.74,42.74,5378.0,42.74,42.79,42.74,42.74,5378.0
2024-12-27 13:20:00,42.75,42.81,42.75,42.81,4574.0,42.75,42.81,42.75,42.81,4574.0
2024-12-27 13:30:00,42.81,42.87,42.81,42.87,3206.0,42.81,42.87,42.81,42.87,3206.0
2024-12-27 13:40:00,42.86,42.9,42.85,42.86,3485.0,42.86,42.9,42.85,42.86,3485.0
2024-12-27 13:50:00,42.85,42.93,42.85,42.93,9136.0,42.85,42.93,42.85,42.93,9136.0
2024-12-27 14:00:00,42.93,42.93,42.88,42.92,6106.0,42.93,42.93,42.88,42.92,6106.0
2024-12-27 14:10:00,42.92,42.92,42.87,42.9,5248.0,42.92,42.92,42.87,42.9,5248.0
2024-12-27 14:20:00,42.91,42.91,42.86,42.9,2983.0,42.91,42.91,42.86,42.9,2983.0
2024-12-27 14:30:00,42.89,42.95,42.88,42.93,3802.0,42.89,42.95,42.88,42.93,3802.0
2024-12-27 14:40:00,42.95,42.99,42.92,42.99,4609.0,42.95,42.99,42.92,42.99,4609.0
2024-12-27 14:50:00,43.0,43.13,42.99,43.1,18970.0,43.0,43.13,42.99,43.1,18970.0
2024-12-27 15:00:00,43.09,43.11,42.98,43.03,8247.0,43.09,43.11,42.98,43.03,8247.0
2024-12-27 15:10:00,43.03,43.03,42.91,42.91,4180.0,43.03,43.03,42.91,42.91,4180.0
2024-12-27 15:20:00,42.92,42.94,42.89,42.92,5360.0,42.92,42.94,42.89,42.92,5360.0
2024-12-27 15:30:00,42.91,42.92,42.88,42.91,13275.0,42.91,42.92,42.88,42.91,13275.0
2024-12-27 15:40:00,42.91,42.92,42.83,42.9,12088.0,42.91,42.92,42.83,42.9,12088.0
2024-12-27 15:50:00,42.93,43.06,42.93,43.06,36024.0,42.93,43.06,42.93,43.06,36024.0
2024-12-30 09:30:00,42.57,42.67,42.17,42.18,92284.0,42.57,42.67,42.17,42.18,92284.0
2024-12-30 09:40:00,42.19,42.25,41.98,42.24,49710.0,42.19,42.25,41.98,42.24,49710.0
2024-12-30 09:50:00,42.24,42.32,42.18,42.23,25688.0,42.24,42.32,42.18,42.23,25688.0
2024-12-30 10:00:00,42.22,42.27,42.08,42.11,31589.0,42.22,42.27,42.08,42.11,31589.0
2024-12-30 10:10:00,42.1,42.11,42.04,42.09,20780.0,42.1,42.11,42.04,42.09,20780.0
2024-12-30 10:20:00,42.06,42.07,41.85,41.88,12792.0,42.06,42.07,41.85,41.88,12792.0
2024-12-30 10:30:00,41.86,42.02,41.85,42.02,16519.0,41.86,42.02,41.85,42.02,16519.0
2024-12-30 10:40:00,42.01,42.06,41.94,41.94,6872.0,42.01,42.06,41.94,41.94,6872.0
2024-12-30 10:50:00,41.96,42.03,41.93,41.93,6711.0,41.96,42.03,41.93,41.93,6711.0
2024-12-30 11:00:00,41.92,42.02,41.88,41.98,11130.0,41.92,42.02,41.88,41.98,11130.0
2024-12-30 11:10:00,41.99,42.04,41.92,41.98,12769.0,41.99,42.04,41.92,41.98,12769.0
2024-12-30 11:20:00,41.97,41.97,41.89,41.89,14827.0,41.97,41.97,41.89,41.89,14827.0
2024-12-30 11:30:00,41.89,41.99,41.88,41.98,11132.0,41.89,41.99,41.88,41.98,11132.0
2024-12-30 11:40:00,41.99,42.05,41.99,41.99,13700.0,41.99,42.05,41.99,41.99,13700.0
2024-12-30 11:50:00,41.99,42.13,41.98,42.13,17876.0,41.99,42.13,41.98,42.13,17876.0
2024-12-30 12:00:00,42.11,42.23,42.11,42.23,15330.0,42.11,42.23,42.11,42.23,15330.0
2024-12-30 12:10:00,42.23,42.36,42.23,42.34,23491.0,42.23,42.36,42.23,42.34,23491.0
2024-12-30 12:20:00,42.33,42.43,42.33,42.39,18568.0,42.33,42.43,42.33,42.39,18568.0
2024-12-30 12:30:00,42.4,42.46,42.4,42.41,11926.0,42.4,42.46,42.4,42.41,11926.0
2024-12-30 12:40:00,42.41,42.53,42.38,42.5,39064.0,42.41,42.53,42.38,42.5,39064.0
2024-12-30 12:50:00,42.5,42.55,42.48,42.55,13155.0,42.5,42.55,42.48,42.55,13155.0
2024-12-30 13:00:00,42.56,42.56,42.49,42.54,13394.0,42.56,42.56,42.49,42.54,13394.0
2024-12-30 13:10:00,42.54,42.58,42.53,42.56,15640.0,42.54,42.58,42.53,42.56,15640.0
2024-12-30 13:20:00,42.57,42.65,42.57,42.61,33400.0,42.57,42.65,42.57,42.61,33400.0
2024-12-30 13:30:00,42.61,42.69,42.58,42.69,20085.0,42.61,42.69,42.58,42.69,20085.0
2024-12-30 13:40:00,42.7,42.7,42.65,42.69,10608.0,42.7,42.7,42.65,42.69,10608.0
2024-12-30 13:50:00,42.71,42.74,42.66,42.69,12123.0,42.71,42.74,42.66,42.69,12123.0
2024-12-30 14:00:00,42.7,42.72,42.63,42.66,22624.0,42.7,42.72,42.63,42.66,22624.0
2024-12-30 14:10:00,42.69,42.69,42.61,42.61,12189.0,42.69,42.69,42.61,42.61,12189.0
2024-12-30 14:20:00,42.6,42.61,42.56,42.6,11644.0,42.6,42.61,42.56,42.6,11644.0
2024-12-30 14:30:00,42.6,42.65,42.6,42.63,10715.0,42.6,42.65,42.6,42.63,10715.0
2024-12-30 14:40:00,42.63,42.66,42.63,42.64,11872.0,42.63,42.66,42.63,42.64,11872.0
2024-12-30 14:50:00,42.65,42.7,42.65,42.67,14189.0,42.65,42.7,42.65,42.67,14189.0
2024-12-30 15:00:00,42.65,42.66,42.6,42.63,10338.0,42.65,42.66,42.6,42.63,10338.0
2024-12-30 15:10:00,42.65,42.72,42.6,42.72,24469.0,42.65,42.72,42.6,42.72,24469.0
2024-12-30 15:20:00,42.71,42.71,42.6,42.61,12180.0,42.71,42.71,42.6,42.61,12180.0
2024-12-30 15:30:00,42.6,42.61,42.5,42.52,13785.0,42.6,42.61,42.5,42.52,13785.0
2024-12-30 15:40:00,42.52,42.55,42.51,42.52,24619.0,42.52,42.55,42.51,42.52,24619.0
2024-12-30 15:50:00,42.54,42.54,42.31,42.32,80716.0,42.54,42.54,42.31,42.32,80716.0
2024-12-31 09:30:00,42.15,42.61,42.15,42.58,68354.0,42.15,42.61,42.15,42.58,68354.0
2024-12-31 09:40:00,42.58,42.62,42.5,42.54,22020.0,42.58,42.62,42.5,42.54,22020.0
2024-12-31 09:50:00,42.53,42.67,42.47,42.63,23097.0,42.53,42.67,42.47,42.63,23097.0
2024-12-31 10:00:00,42.63,42.75,42.62,42.64,17616.0,42.63,42.75,42.62,42.64,17616.0
2024-12-31 10:10:00,42.62,42.82,42.6,42.76,12564.0,42.62,42.82,42.6,42.76,12564.0
2024-12-31 10:20:00,42.74,42.83,42.72,42.83,12890.0,42.74,42.83,42.72,42.83,12890.0
2024-12-31 10:30:00,42.85,42.94,42.81,42.94,21103.0,42.85,42.94,42.81,42.94,21103.0
2024-12-31 10:40:00,42.94,42.95,42.72,42.72,22985.0,42.94,42.95,42.72,42.72,22985.0
2024-12-31 10:50:00,42.71,42.87,42.7,42.81,15701.0,42.71,42.87,42.7,42.81,15701.0
2024-12-31 11:00:00,42.82,42.85,42.73,42.74,12882.0,42.82,42.85,42.73,42.74,12882.0
2024-12-31 11:10:00,42.75,42.79,42.7,42.7,9735.0,42.75,42.79,42.7,42.7,9735.0
2024-12-31 11:20:00,42.69,42.71,42.65,42.68,11106.0,42.69,42.71,42.65,42.68,11106.0
2024-12-31 11:30:00,42.67,42.72,42.64,42.71,14059.0,42.67,42.72,42.64,42.71,14059.0
2024-12-31 11:40:00,42.69,42.74,42.65,42.65,6580.0,42.69,42.74,42.65,42.65,6580.0
2024-12-31 11:50:00,42.64,42.65,42.59,42.64,7936.0,42.64,42.65,42.59,42.64,7936.0
2024-12-31 12:00:00,42.64,42.64,42.59,42.64,9991.0,42.64,42.64,42.59,42.64,9991.0
2024-12-31 12:10:00,42.63,42.66,42.53,42.66,10209.0,42.63,42.66,42.53,42.66,10209.0
2024-12-31 12:20:00,42.68,42.68,42.54,42.54,5994.0,42.68,42.68,42.54,42.54,5994.0
2024-12-31 12:30:00,42.53,42.54,42.49,42.49,7400.0,42.53,42.54,42.49,42.49,7400.0
2024-12-31 12:40:00,42.51,42.57,42.51,42.57,1111.0,42.51,42.57,42.51,42.57,1111.0
2024-12-31 12:50:00,42.58,42.68,42.58,42.65,8736.0,42.58,42.68,42.58,42.65,8736.0
2024-12-31 13:00:00,42.64,42.69,42.63,42.65,5350.0,42.64,42.69,42.63,42.65,5350.0
2024-12-31 13:10:00,42.64,42.72,42.64,42.67,7000.0,42.64,42.72,42.64,42.67,7000.0
2024-12-31 13:20:00,42.65,42.69,42.64,42.65,8484.0,42.65,42.69,42.64,42.65,8484.0
2024-12-31 13:30:00,42.65,42.69,42.62,42.65,3928.0,42.65,42.69,42.62,42.65,3928.0
2024-12-31 13:40:00,42.68,42.7,42.67,42.7,3700.0,42.68,42.7,42.67,42.7,3700.0
2024-12-31 13:50:00,42.7,42.76,42.7,42.72,4175.0,42.7,42.76,42.7,42.72,4175.0
2024-12-31 14:00:00,42.71,42.84,42.69,42.84,7181.0,42.71,42.84,42.69,42.84,7181.0
2024-12-31 14:10:00,42.86,42.88,42.85,42.85,2900.0,42.86,42.88,42.85,42.85,2900.0
2024-12-31 14:20:00,42.83,42.83,42.76,42.76,6026.0,42.83,42.83,42.76,42.76,6026.0
2024-12-31 14:30:00,42.75,42.75,42.73,42.75,4400.0,42.75,42.75,42.73,42.75,4400.0
2024-12-31 14:40:00,42.74,42.76,42.72,42.76,5355.0,42.74,42.76,42.72,42.76,5355.0
2024-12-31 14:50:00,42.76,42.87,42.76,42.87,7071.0,42.76,42.87,42.76,42.87,7071.0
2024-12-31 15:00:00,42.86,42.91,42.84,42.9,6662.0,42.86,42.91,42.84,42.9,6662.0
2024-12-31 15:10:00,42.89,42.9,42.84,42.86,8765.0,42.89,42.9,42.84,42.86,8765.0
2024-12-31 15:20:00,42.86,42.91,42.84,42.87,14708.0,42.86,42.91,42.84,42.87,14708.0
2024-12-31 15:30:00,42.87,42.87,42.82,42.83,18364.0,42.87,42.87,42.82,42.83,18364.0
2024-12-31 15:40:00,42.82,42.86,42.77,42.86,10606.0,42.82,42.86,42.77,42.86,10606.0
2024-12-31 15:50:00,42.85,42.9,42.73,42.75,65863.0,42.85,42.9,42.73,42.75,65863.0
2025-01-02 09:30:00,43.47,43.99,43.46,43.88,91784.0,43.47,43.99,43.46,43.88,91784.0
2025-01-02 09:40:00,43.91,44.18,43.89,44.12,142173.0,43.91,44.18,43.89,44.12,142173.0
2025-01-02 09:50:00,44.12,44.24,44.06,44.18,45628.0,44.12,44.24,44.06,44.18,45628.0
2025-01-02 10:00:00,44.19,44.2,43.98,44.05,39125.0,44.19,44.2,43.98,44.05,39125.0
2025-01-02 10:10:00,44.01,44.2,43.97,44.14,19032.0,44.01,44.2,43.97,44.14,19032.0
2025-01-02 10:20:00,44.13,44.25,44.08,44.23,32132.0,44.13,44.25,44.08,44.23,32132.0
2025-01-02 10:30:00,44.22,44.42,44.19,44.29,36346.0,44.22,44.42,44.19,44.29,36346.0
2025-01-02 10:40:00,44.28,44.41,44.27,44.39,27145.0,44.28,44.41,44.27,44.39,27145.0
2025-01-02 10:50:00,44.4,44.55,44.39,44.43,21627.0,44.4,44.55,44.39,44.43,21627.0
2025-01-02 11:00:00,44.45,44.46,44.29,44.43,34026.0,44.45,44.46,44.29,44.43,34026.0
2025-01-02 11:10:00,44.43,44.56,44.4,44.56,66870.0,44.43,44.56,44.4,44.56,66870.0
2025-01-02 11:20:00,44.56,44.63,44.51,44.59,24805.0,44.56,44.63,44.51,44.59,24805.0
2025-01-02 11:30:00,44.59,44.74,44.58,44.7,18582.0,44.59,44.74,44.58,44.7,18582.0
2025-01-02 11:40:00,44.71,44.74,44.66,44.74,16848.0,44.71,44.74,44.66,44.74,16848.0
2025-01-02 11:50:00,44.74,44.83,44.73,44.82,12070.0,44.74,44.83,44.73,44.82,12070.0
2025-01-02 12:00:00,44.84,44.84,44.76,44.82,13015.0,44.84,44.84,44.76,44.82,13015.0
2025-01-02 12:10:00,44.81,44.84,44.73,44.73,8459.0,44.81,44.84,44.73,44.73,8459.0
2025-01-02 12:20:00,44.73,44.76,44.64,44.64,14360.0,44.73,44.76,44.64,44.64,14360.0
2025-01-02 12:30:00,44.63,44.63,44.45,44.45,9165.0,44.63,44.63,44.45,44.45,9165.0
2025-01-02 12:40:00,44.44,44.51,44.36,44.38,12219.0,44.44,44.51,44.36,44.38,12219.0
2025-01-02 12:50:00,44.35,44.53,44.35,44.52,15866.0,44.35,44.53,44.35,44.52,15866.0
2025-01-02 13:00:00,44.53,44.58,44.46,44.55,20103.0,44.53,44.58,44.46,44.55,20103.0
2025-01-02 13:10:00,44.53,44.53,44.34,44.45,9396.0,44.53,44.53,44.34,44.45,9396.0
2025-01-02 13:20:00,44.48,44.49,44.43,44.45,11512.0,44.48,44.49,44.43,44.45,11512.0
2025-01-02 13:30:00,44.45,44.51,44.35,44.49,8872.0,44.45,44.51,44.35,44.49,8872.0
2025-01-02 13:40:00,44.48,44.53,44.45,44.51,8242.0,44.48,44.53,44.45,44.51,8242.0
2025-01-02 13:50:00,44.51,44.53,44.45,44.51,14254.0,44.51,44.53,44.45,44.51,14254.0
2025-01-02 14:00:00,44.51,44.52,44.44,44.45,13091.0,44.51,44.52,44.44,44.45,13091.0
2025-01-02 14:10:00,44.44,44.48,44.31,44.31,9827.0,44.44,44.48,44.31,44.31,9827.0
2025-01-02 14:20:00,44.3,44.52,44.29,44.52,7289.0,44.3,44.52,44.29,44.52,7289.0
2025-01-02 14:30:00,44.5,44.5,44.44,44.49,11068.0,44.5,44.5,44.44,44.49,11068.0
2025-01-02 14:40:00,44.49,44.52,44.41,44.52,11724.0,44.49,44.52,44.41,44.52,11724.0
2025-01-02 14:50:00,44.51,44.53,44.42,44.42,11746.0,44.51,44.53,44.42,44.42,11746.0
2025-01-02 15:00:00,44.43,44.48,44.43,44.47,8886.0,44.43,44.48,44.43,44.47,8886.0
2025-01-02 15:10:00,44.47,44.56,44.43,44.56,12128.0,44.47,44.56,44.43,44.56,12128.0
2025-01-02 15:20:00,44.57,44.66,44.57,44.66,17765.0,44.57,44.66,44.57,44.66,17765.0
2025-01-02 15:30:00,44.65,44.67,44.61,44.64,15199.0,44.65,44.67,44.61,44.64,15199.0
2025-01-02 15:40:00,44.64,44.83,44.62,44.81,26289.0,44.64,44.83,44.62,44.81,26289.0
2025-01-02 15:50:00,44.82,44.91,44.79,44.81,144100.0,44.82,44.91,44.79,44.81,144100.0
2025-01-03 09:30:00,44.63,44.72,44.42,44.59,63039.0,44.63,44.72,44.42,44.59,63039.0
2025-01-03 09:40:00,44.58,44.61,44.34,44.39,24017.0,44.58,44.61,44.34,44.39,24017.0
2025-01-03 09:50:00,44.42,44.6,44.36,44.58,16906.0,44.42,44.6,44.36,44.58,16906.0
2025-01-03 10:00:00,44.56,44.62,44.38,44.5,29536.0,44.56,44.62,44.38,44.5,29536.0
2025-01-03 10:10:00,44.49,44.56,44.38,44.41,17948.0,44.49,44.56,44.38,44.41,17948.0
2025-01-03 10:20:00,44.44,44.5,44.36,44.39,18289.0,44.44,44.5,44.36,44.39,18289.0
2025-01-03 10:30:00,44.39,44.49,44.37,44.44,19007.0,44.39,44.49,44.37,44.44,19007.0
2025-01-03 10:40:00,44.46,44.5,44.4,44.49,15255.0,44.46,44.5,44.4,44.49,15255.0
2025-01-03 10:50:00,44.49,44.52,44.41,44.44,14947.0,44.49,44.52,44.41,44.44,14947.0
2025-01-03 11:00:00,44.44,44.57,44.44,44.52,14841.0,44.44,44.57,44.44,44.52,14841.0
2025-01-03 11:10:00,44.51,44.51,44.29,44.3,11327.0,44.51,44.51,44.29,44.3,11327.0
2025-01-03 11:20:00,44.31,44.48,44.27,44.4,17586.0,44.31,44.48,44.27,44.4,17586.0
2025-01-03 11:30:00,44.43,44.45,44.38,44.4,9889.0,44.43,44.45,44.38,44.4,9889.0
2025-01-03 11:40:00,44.41,44.42,44.3,44.3,10058.0,44.41,44.42,44.3,44.3,10058.0
2025-01-03 11:50:00,44.31,44.34,44.27,44.32,8772.0,44.31,44.34,44.27,44.32,8772.0
2025-01-03 12:00:00,44.33,44.41,44.27,44.38,8188.0,44.33,44.41,44.27,44.38,8188.0
2025-01-03 12:10:00,44.32,44.41,44.32,44.39,6837.0,44.32,44.41,44.32,44.39,6837.0
2025-01-03 12:20:00,44.37,44.37,44.28,44.29,5885.0,44.37,44.37,44.28,44.29,5885.0
2025-01-03 12:30:00,44.29,44.29,44.22,44.25,5766.0,44.29,44.29,44.22,44.25,5766.0
2025-01-03 12:40:00,44.25,44.29,44.25,44.29,4700.0,44.25,44.29,44.25,44.29,4700.0
2025-01-03 12:50:00,44.3,44.33,44.27,44.29,7368.0,44.3,44.33,44.27,44.29,7368.0
2025-01-03 13:00:00,44.3,44.33,44.27,44.33,5763.0,44.3,44.33,44.27,44.33,5763.0
2025-01-03 13:10:00,44.33,44.38,44.32,44.38,9506.0,44.33,44.38,44.32,44.38,9506.0
2025-01-03 13:20:00,44.4,44.48,44.4,44.47,8004.0,44.4,44.48,44.4,44.47,8004.0
2025-01-03 13:30:00,44.47,44.51,44.47,44.51,6102.0,44.47,44.51,44.47,44.51,6102.0
2025-01-03 13:40:00,44.52,44.53,44.44,44.44,5496.0,44.52,44.53,44.44,44.44,5496.0
2025-01-03 13:50:00,44.44,44.49,44.41,44.44,15647.0,44.44,44.49,44.41,44.44,15647.0
2025-01-03 14:00:00,44.44,44.48,44.41,44.45,11793.0,44.44,44.48,44.41,44.45,11793.0
2025-01-03 14:10:00,44.44,44.45,44.4,44.41,11718.0,44.44,44.45,44.4,44.41,11718.0
2025-01-03 14:20:00,44.42,44.47,44.4,44.46,6725.0,44.42,44.47,44.4,44.46,6725.0
2025-01-03 14:30:00,44.46,44.47,44.42,44.46,6281.0,44.46,44.47,44.42,44.46,6281.0
2025-01-03 14:40:00,44.46,44.46,44.4,44.41,8815.0,44.46,44.46,44.4,44.41,8815.0
2025-01-03 14:50:00,44.4,44.4,44.34,44.34,4703.0,44.4,44.4,44.34,44.34,4703.0
2025-01-03 15:00:00,44.33,44.38,44.33,44.35,16436.0,44.33,44.38,44.33,44.35,16436.0
2025-01-03 15:10:00,44.34,44.42,44.34,44.4,28789.0,44.34,44.42,44.34,44.4,28789.0
2025-01-03 15:20:00,44.4,44.46,44.38,44.4,28334.0,44.4,44.46,44.38,44.4,28334.0
2025-01-03 15:30:00,44.39,44.39,44.32,44.34,41615.0,44.39,44.39,44.32,44.34,41615.0
2025-01-03 15:40:00,44.34,44.34,44.21,44.21,48834.0,44.34,44.34,44.21,44.21,48834.0
2025-01-03 15:50:00,44.23,44.3,44.23,44.27,85827.0,44.23,44.3,44.23,44.27,85827.0
2025-01-06 09:30:00,44.22,44.71,43.93,43.95,79714.0,44.22,44.71,43.93,43.95,79714.0
2025-01-06 09:40:00,43.95,44.05,43.74,44.03,57768.0,43.95,44.05,43.74,44.03,57768.0
2025-01-06 09:50:00,44.04,44.3,43.99,44.17,32168.0,44.04,44.3,43.99,44.17,32168.0
2025-01-06 10:00:00,44.2,44.34,44.11,44.15,30607.0,44.2,44.34,44.11,44.15,30607.0
2025-01-06 10:10:00,44.14,44.16,43.83,43.94,26688.0,44.14,44.16,43.83,43.94,26688.0
2025-01-06 10:20:00,43.9,44.24,43.86,44.24,7516.0,43.9,44.24,43.86,44.24,7516.0
2025-01-06 10:30:00,44.25,44.3,44.02,44.1,19166.0,44.25,44.3,44.02,44.1,19166.0
2025-01-06 10:40:00,44.12,44.15,44.0,44.0,12641.0,44.12,44.15,44.0,44.0,12641.0
2025-01-06 10:50:00,44.01,44.18,44.01,44.1,9342.0,44.01,44.18,44.01,44.1,9342.0
2025-01-06 11:00:00,44.1,44.1,43.99,44.02,7821.0,44.1,44.1,43.99,44.02,7821.0
2025-01-06 11:10:00,44.02,44.05,43.94,43.95,9898.0,44.02,44.05,43.94,43.95,9898.0
2025-01-06 11:20:00,43.97,44.07,43.93,44.02,26168.0,43.97,44.07,43.93,44.02,26168.0
2025-01-06 11:30:00,44.04,44.14,44.04,44.06,22439.0,44.04,44.14,44.04,44.06,22439.0
2025-01-06 11:40:00,44.05,44.09,44.02,44.08,9189.0,44.05,44.09,44.02,44.08,9189.0
2025-01-06 11:50:00,44.08,44.11,44.05,44.1,7300.0,44.08,44.11,44.05,44.1,7300.0
2025-01-06 12:00:00,44.1,44.21,44.05,44.21,6299.0,44.1,44.21,44.05,44.21,6299.0
2025-01-06 12:10:00,44.21,44.23,44.08,44.08,7232.0,44.21,44.23,44.08,44.08,7232.0
2025-01-06 12:20:00,44.1,44.2,44.09,44.16,9718.0,44.1,44.2,44.09,44.16,9718.0
2025-01-06 12:30:00,44.16,44.2,44.13,44.2,9288.0,44.16,44.2,44.13,44.2,9288.0
2025-01-06 12:40:00,44.22,44.25,44.16,44.16,10340.0,44.22,44.25,44.16,44.16,10340.0
2025-01-06 12:50:00,44.16,44.24,44.12,44.24,11400.0,44.16,44.24,44.12,44.24,11400.0
2025-01-06 13:00:00,44.24,44.24,44.13,44.13,12298.0,44.24,44.24,44.13,44.13,12298.0
2025-01-06 13:10:00,44.12,44.22,44.07,44.22,24217.0,44.12,44.22,44.07,44.22,24217.0
2025-01-06 13:20:00,44.21,44.22,44.13,44.13,18600.0,44.21,44.22,44.13,44.13,18600.0
2025-01-06 13:30:00,44.13,44.14,44.07,44.1,21242.0,44.13,44.14,44.07,44.1,21242.0
2025-01-06 13:40:00,44.11,44.19,44.11,44.11,9367.0,44.11,44.19,44.11,44.11,9367.0
2025-01-06 13:50:00,44.11,44.13,44.08,44.09,11654.0,44.11,44.13,44.08,44.09,11654.0
2025-01-06 14:00:00,44.08,44.09,44.02,44.04,16496.0,44.08,44.09,44.02,44.04,16496.0
2025-01-06 14:10:00,44.04,44.08,44.02,44.06,9724.0,44.04,44.08,44.02,44.06,9724.0
2025-01-06 14:20:00,44.06,44.09,44.04,44.08,17076.0,44.06,44.09,44.04,44.08,17076.0
2025-01-06 14:30:00,44.08,44.09,44.06,44.09,1600.0,44.08,44.09,44.06,44.09,1600.0
2025-01-06 14:40:00,44.06,44.07,44.04,44.04,3781.0,44.06,44.07,44.04,44.04,3781.0
2025-01-06 14:50:00,44.03,44.03,43.96,43.98,9883.0,44.03,44.03,43.96,43.98,9883.0
2025-01-06 15:00:00,43.97,44.0,43.91,43.98,9705.0,43.97,44.0,43.91,43.98,9705.0
2025-01-06 15:10:00,43.98,44.0,43.94,43.99,6063.0,43.98,44.0,43.94,43.99,6063.0
2025-01-06 15:20:00,43.97,43.97,43.91,43.93,13639.0,43.97,43.97,43.91,43.93,13639.0
2025-01-06 15:30:00,43.94,43.97,43.91,43.93,13541.0,43.94,43.97,43.91,43.93,13541.0
2025-01-06 15:40:00,43.92,43.97,43.91,43.92,21811.0,43.92,43.97,43.91,43.92,21811.0
2025-01-06 15:50:00,43.92,43.93,43.77,43.82,92812.0,43.92,43.93,43.77,43.82,92812.0
2025-01-07 09:30:00,44.91,45.31,44.75,45.25,97552.0,44.91,45.31,44.75,45.25,97552.0
2025-01-07 09:40:00,45.33,45.42,45.29,45.33,37137.0,45.33,45.42,45.29,45.33,37137.0
2025-01-07 09:50:00,45.32,45.42,45.13,45.18,27433.0,45.32,45.42,45.13,45.18,27433.0
2025-01-07 10:00:00,45.16,45.16,44.4,44.54,53987.0,45.16,45.16,44.4,44.54,53987.0
2025-01-07 10:10:00,44.53,44.71,44.44,44.71,27215.0,44.53,44.71,44.44,44.71,27215.0
2025-01-07 10:20:00,44.7,44.95,44.7,44.88,38480.0,44.7,44.95,44.7,44.88,38480.0
2025-01-07 10:30:00,44.89,44.96,44.46,44.46,25268.0,44.89,44.96,44.46,44.46,25268.0
2025-01-07 10:40:00,44.49,44.51,44.39,44.5,17394.0,44.49,44.51,44.39,44.5,17394.0
2025-01-07 10:50:00,44.51,44.66,44.51,44.62,11554.0,44.51,44.66,44.51,44.62,11554.0
2025-01-07 11:00:00,44.62,44.72,44.55,44.66,22097.0,44.62,44.72,44.55,44.66,22097.0
2025-01-07 11:10:00,44.66,44.76,44.55,44.73,10818.0,44.66,44.76,44.55,44.73,10818.0
2025-01-07 11:20:00,44.72,44.76,44.66,44.75,10219.0,44.72,44.76,44.66,44.75,10219.0
2025-01-07 11:30:00,44.75,44.77,44.55,44.73,13723.0,44.75,44.77,44.55,44.73,13723.0
2025-01-07 11:40:00,44.72,44.8,44.7,44.74,15084.0,44.72,44.8,44.7,44.74,15084.0
2025-01-07 11:50:00,44.73,44.73,44.55,44.58,12170.0,44.73,44.73,44.55,44.58,12170.0
2025-01-07 12:00:00,44.6,44.69,44.59,44.65,5046.0,44.6,44.69,44.59,44.65,5046.0
2025-01-07 12:10:00,44.65,44.74,44.65,44.73,5700.0,44.65,44.74,44.65,44.73,5700.0
2025-01-07 12:20:00,44.73,44.75,44.6,44.71,6577.0,44.73,44.75,44.6,44.71,6577.0
2025-01-07 12:30:00,44.72,44.74,44.66,44.66,5886.0,44.72,44.74,44.66,44.66,5886.0
2025-01-07 12:40:00,44.64,44.65,44.53,44.57,10830.0,44.64,44.65,44.53,44.57,10830.0
2025-01-07 12:50:00,44.56,44.6,44.55,44.6,6700.0,44.56,44.6,44.55,44.6,6700.0
2025-01-07 13:00:00,44.59,44.62,44.55,44.6,8436.0,44.59,44.62,44.55,44.6,8436.0
2025-01-07 13:10:00,44.58,44.62,44.55,44.62,6243.0,44.58,44.62,44.55,44.62,6243.0
2025-01-07 13:20:00,44.62,44.63,44.6,44.61,9462.0,44.62,44.63,44.6,44.61,9462.0
2025-01-07 13:30:00,44.59,44.6,44.5,44.52,12217.0,44.59,44.6,44.5,44.52,12217.0
2025-01-07 13:40:00,44.51,44.51,44.38,44.39,15611.0,44.51,44.51,44.38,44.39,15611.0
2025-01-07 13:50:00,44.39,44.43,44.37,44.42,5911.0,44.39,44.43,44.37,44.42,5911.0
2025-01-07 14:00:00,44.42,44.49,44.42,44.48,7888.0,44.42,44.49,44.42,44.48,7888.0
2025-01-07 14:10:00,44.48,44.49,44.38,44.4,6100.0,44.48,44.49,44.38,44.4,6100.0
2025-01-07 14:20:00,44.4,44.44,44.36,44.44,8243.0,44.4,44.44,44.36,44.44,8243.0
2025-01-07 14:30:00,44.42,44.43,44.4,44.41,9114.0,44.42,44.43,44.4,44.41,9114.0
2025-01-07 14:40:00,44.41,44.43,44.38,44.41,11208.0,44.41,44.43,44.38,44.41,11208.0
2025-01-07 14:50:00,44.42,44.42,44.38,44.38,16925.0,44.42,44.42,44.38,44.38,16925.0
2025-01-07 15:00:00,44.39,44.39,44.31,44.31,19530.0,44.39,44.39,44.31,44.31,19530.0
2025-01-07 15:10:00,44.3,44.3,44.23,44.26,11410.0,44.3,44.3,44.23,44.26,11410.0
2025-01-07 15:20:00,44.26,44.26,44.13,44.13,20606.0,44.26,44.26,44.13,44.13,20606.0
2025-01-07 15:30:00,44.14,44.14,44.05,44.09,22647.0,44.14,44.14,44.05,44.09,22647.0
2025-01-07 15:40:00,44.11,44.25,44.1,44.24,56039.0,44.11,44.25,44.1,44.24,56039.0
2025-01-07 15:50:00,44.25,44.39,44.25,44.36,71327.0,44.25,44.39,44.25,44.36,71327.0
2025-01-08 09:30:00,44.81,44.96,44.66,44.91,53556.0,44.81,44.96,44.66,44.91,53556.0
2025-01-08 09:40:00,44.89,44.89,44.61,44.88,25629.0,44.89,44.89,44.61,44.88,25629.0
2025-01-08 09:50:00,44.87,44.9,44.68,44.77,39410.0,44.87,44.9,44.68,44.77,39410.0
2025-01-08 10:00:00,44.76,44.98,44.7,44.87,36217.0,44.76,44.98,44.7,44.87,36217.0
2025-01-08 10:10:00,44.86,44.86,44.75,44.79,10302.0,44.86,44.86,44.75,44.79,10302.0
2025-01-08 10:20:00,44.82,44.82,44.64,44.75,6546.0,44.82,44.82,44.64,44.75,6546.0
2025-01-08 10:30:00,44.75,45.13,44.74,44.95,21257.0,44.75,45.13,44.74,44.95,21257.0
2025-01-08 10:40:00,44.97,44.97,44.83,44.84,5271.0,44.97,44.97,44.83,44.84,5271.0
2025-01-08 10:50:00,44.85,44.89,44.81,44.88,10252.0,44.85,44.89,44.81,44.88,10252.0
2025-01-08 11:00:00,44.86,44.91,44.83,44.87,13060.0,44.86,44.91,44.83,44.87,13060.0
2025-01-08 11:10:00,44.9,44.97,44.81,44.97,6800.0,44.9,44.97,44.81,44.97,6800.0
2025-01-08 11:20:00,44.98,45.04,44.96,45.0,19997.0,44.98,45.04,44.96,45.0,19997.0
2025-01-08 11:30:00,45.03,45.1,44.99,45.1,8028.0,45.03,45.1,44.99,45.1,8028.0
2025-01-08 11:40:00,45.11,45.28,45.11,45.24,14207.0,45.11,45.28,45.11,45.24,14207.0
2025-01-08 11:50:00,45.23,45.32,45.22,45.3,17533.0,45.23,45.32,45.22,45.3,17533.0
2025-01-08 12:00:00,45.28,45.28,45.16,45.16,7500.0,45.28,45.28,45.16,45.16,7500.0
2025-01-08 12:10:00,45.19,45.23,45.16,45.17,9917.0,45.19,45.23,45.16,45.17,9917.0
2025-01-08 12:20:00,45.2,45.2,45.0,45.02,19724.0,45.2,45.2,45.0,45.02,19724.0
2025-01-08 12:30:00,45.02,45.02,44.67,44.69,28469.0,45.02,45.02,44.67,44.69,28469.0
2025-01-08 12:40:00,44.66,44.8,44.65,44.72,9897.0,44.66,44.8,44.65,44.72,9897.0
2025-01-08 12:50:00,44.73,44.81,44.68,44.72,7334.0,44.73,44.81,44.68,44.72,7334.0
2025-01-08 13:00:00,44.72,44.87,44.72,44.86,11316.0,44.72,44.87,44.72,44.86,11316.0
2025-01-08 13:10:00,44.86,44.9,44.82,44.85,7493.0,44.86,44.9,44.82,44.85,7493.0
2025-01-08 13:20:00,44.84,44.93,44.8,44.92,11666.0,44.84,44.93,44.8,44.92,11666.0
2025-01-08 13:30:00,44.91,44.93,44.83,44.9,9121.0,44.91,44.93,44.83,44.9,9121.0
2025-01-08 13:40:00,44.9,44.9,44.8,44.8,8838.0,44.9,44.9,44.8,44.8,8838.0
2025-01-08 13:50:00,44.81,44.81,44.69,44.7,15784.0,44.81,44.81,44.69,44.7,15784.0
2025-01-08 14:00:00,44.71,44.9,44.7,44.9,10901.0,44.71,44.9,44.7,44.9,10901.0
2025-01-08 14:10:00,44.89,45.07,44.81,45.07,11966.0,44.89,45.07,44.81,45.07,11966.0
2025-01-08 14:20:00,45.06,45.2,45.05,45.19,14677.0,45.06,45.2,45.05,45.19,14677.0
2025-01-08 14:30:00,45.16,45.21,44.96,44.97,9054.0,45.16,45.21,44.96,44.97,9054.0
2025-01-08 14:40:00,44.97,45.04,44.96,45.03,10647.0,44.97,45.04,44.96,45.03,10647.0
2025-01-08 14:50:00,45.04,45.04,44.99,45.03,29368.0,45.04,45.04,44.99,45.03,29368.0
2025-01-08 15:00:00,45.03,45.06,45.0,45.03,12300.0,45.03,45.06,45.0,45.03,12300.0
2025-01-08 15:10:00,45.05,45.24,45.04,45.24,10908.0,45.05,45.24,45.04,45.24,10908.0
2025-01-08 15:20:00,45.24,45.24,45.13,45.19,14248.0,45.24,45.24,45.13,45.19,14248.0
2025-01-08 15:30:00,45.18,45.25,45.17,45.19,15208.0,45.18,45.25,45.17,45.19,15208.0
2025-01-08 15:40:00,45.17,45.35,45.17,45.35,18695.0,45.17,45.35,45.17,45.35,18695.0
2025-01-08 15:50:00,45.37,45.42,45.31,45.31,76655.0,45.37,45.42,45.31,45.31,76655.0
2025-01-10 09:30:00,46.15,46.48,45.77,45.84,167578.0,46.15,46.48,45.77,45.84,167578.0
2025-01-10 09:40:00,45.87,45.97,45.54,45.66,59903.0,45.87,45.97,45.54,45.66,59903.0
2025-01-10 09:50:00,45.66,45.85,45.65,45.69,70244.0,45.66,45.85,45.65,45.69,70244.0
2025-01-10 10:00:00,45.72,45.72,45.36,45.41,35944.0,45.72,45.72,45.36,45.41,35944.0
2025-01-10 10:10:00,45.4,45.67,45.38,45.54,40232.0,45.4,45.67,45.38,45.54,40232.0
2025-01-10 10:20:00,45.54,45.87,45.51,45.87,11174.0,45.54,45.87,45.51,45.87,11174.0
2025-01-10 10:30:00,45.89,46.07,45.85,46.06,39091.0,45.89,46.07,45.85,46.06,39091.0
2025-01-10 10:40:00,46.04,46.04,45.77,45.83,25402.0,46.04,46.04,45.77,45.83,25402.0
2025-01-10 10:50:00,45.83,45.84,45.51,45.54,32896.0,45.83,45.84,45.51,45.54,32896.0
2025-01-10 11:00:00,45.55,45.56,45.34,45.38,30017.0,45.55,45.56,45.34,45.38,30017.0
2025-01-10 11:10:00,45.4,45.49,45.39,45.4,19636.0,45.4,45.49,45.39,45.4,19636.0
2025-01-10 11:20:00,45.5,45.53,45.39,45.39,10563.0,45.5,45.53,45.39,45.39,10563.0
2025-01-10 11:30:00,45.37,45.51,45.35,45.45,15292.0,45.37,45.51,45.35,45.45,15292.0
2025-01-10 11:40:00,45.48,45.64,45.47,45.62,10900.0,45.48,45.64,45.47,45.62,10900.0
2025-01-10 11:50:00,45.63,45.63,45.43,45.43,10854.0,45.63,45.63,45.43,45.43,10854.0
2025-01-10 12:00:00,45.46,45.51,45.4,45.42,10202.0,45.46,45.51,45.4,45.42,10202.0
2025-01-10 12:10:00,45.38,45.46,45.35,45.38,7200.0,45.38,45.46,45.35,45.38,7200.0
2025-01-10 12:20:00,45.36,45.41,45.28,45.41,9649.0,45.36,45.41,45.28,45.41,9649.0
2025-01-10 12:30:00,45.41,45.51,45.4,45.51,10351.0,45.41,45.51,45.4,45.51,10351.0
2025-01-10 12:40:00,45.53,45.55,45.5,45.55,4167.0,45.53,45.55,45.5,45.55,4167.0
2025-01-10 12:50:00,45.55,45.6,45.52,45.6,3200.0,45.55,45.6,45.52,45.6,3200.0
2025-01-10 13:00:00,45.6,45.63,45.52,45.57,23305.0,45.6,45.63,45.52,45.57,23305.0
2025-01-10 13:10:00,45.57,45.58,45.46,45.46,4973.0,45.57,45.58,45.46,45.46,4973.0
2025-01-10 13:20:00,45.47,45.52,45.44,45.47,7340.0,45.47,45.52,45.44,45.47,7340.0
2025-01-10 13:30:00,45.43,45.45,45.38,45.45,4390.0,45.43,45.45,45.38,45.45,4390.0
2025-01-10 13:40:00,45.47,45.47,45.35,45.4,8877.0,45.47,45.47,45.35,45.4,8877.0
2025-01-10 13:50:00,45.41,45.42,45.36,45.42,9642.0,45.41,45.42,45.36,45.42,9642.0
2025-01-10 14:00:00,45.41,45.41,45.23,45.24,8147.0,45.41,45.41,45.23,45.24,8147.0
2025-01-10 14:10:00,45.23,45.37,45.22,45.37,4170.0,45.23,45.37,45.22,45.37,4170.0
2025-01-10 14:20:00,45.36,45.46,45.34,45.38,4955.0,45.36,45.46,45.34,45.38,4955.0
2025-01-10 14:30:00,45.36,45.36,45.3,45.35,5400.0,45.36,45.36,45.3,45.35,5400.0
2025-01-10 14:40:00,45.35,45.35,45.29,45.31,2224.0,45.35,45.35,45.29,45.31,2224.0
2025-01-10 14:50:00,45.33,45.39,45.33,45.39,4000.0,45.33,45.39,45.33,45.39,4000.0
2025-01-10 15:00:00,45.38,45.38,45.26,45.31,14181.0,45.38,45.38,45.26,45.31,14181.0
2025-01-10 15:10:00,45.31,45.32,45.21,45.23,11600.0,45.31,45.32,45.21,45.23,11600.0
2025-01-10 15:20:00,45.23,45.3,45.16,45.17,21469.0,45.23,45.3,45.16,45.17,21469.0
2025-01-10 15:30:00,45.16,45.19,45.06,45.09,13728.0,45.16,45.19,45.06,45.09,13728.0
2025-01-10 15:40:00,45.08,45.19,45.05,45.19,19223.0,45.08,45.19,45.05,45.19,19223.0
2025-01-10 15:50:00,45.18,45.34,45.18,45.33,66474.0,45.18,45.34,45.18,45.33,66474.0
2025-01-13 09:30:00,44.69,44.7,44.09,44.09,103868.0,44.69,44.7,44.09,44.09,103868.0
2025-01-13 09:40:00,44.07,44.38,43.96,44.38,57432.0,44.07,44.38,43.96,44.38,57432.0
2025-01-13 09:50:00,44.39,44.41,44.19,44.25,31008.0,44.39,44.41,44.19,44.25,31008.0
2025-01-13 10:00:00,44.26,44.35,44.2,44.27,71657.0,44.26,44.35,44.2,44.27,71657.0
2025-01-13 10:10:00,44.26,44.36,44.17,44.31,43837.0,44.26,44.36,44.17,44.31,43837.0
2025-01-13 10:20:00,44.31,44.32,44.06,44.06,53303.0,44.31,44.32,44.06,44.06,53303.0
2025-01-13 10:30:00,44.06,44.26,44.04,44.25,25412.0,44.06,44.26,44.04,44.25,25412.0
2025-01-13 10:40:00,44.27,44.35,44.21,44.3,15555.0,44.27,44.35,44.21,44.3,15555.0
2025-01-13 10:50:00,44.3,44.35,44.06,44.06,30201.0,44.3,44.35,44.06,44.06,30201.0
2025-01-13 11:00:00,44.07,44.19,44.02,44.17,64746.0,44.07,44.19,44.02,44.17,64746.0
2025-01-13 11:10:00,44.18,44.25,44.14,44.14,23418.0,44.18,44.25,44.14,44.14,23418.0
2025-01-13 11:20:00,44.13,44.38,44.08,44.33,42891.0,44.13,44.38,44.08,44.33,42891.0
2025-01-13 11:30:00,44.32,44.36,44.18,44.18,19416.0,44.32,44.36,44.18,44.18,19416.0
2025-01-13 11:40:00,44.19,44.24,44.13,44.18,16976.0,44.19,44.24,44.13,44.18,16976.0
2025-01-13 11:50:00,44.17,44.18,44.01,44.02,20680.0,44.17,44.18,44.01,44.02,20680.0
2025-01-13 12:00:00,44.02,44.04,43.96,44.04,34741.0,44.02,44.04,43.96,44.04,34741.0
2025-01-13 12:10:00,44.03,44.11,44.03,44.03,27455.0,44.03,44.11,44.03,44.03,27455.0
2025-01-13 12:20:00,44.03,44.05,43.96,44.04,12005.0,44.03,44.05,43.96,44.04,12005.0
2025-01-13 12:30:00,44.04,44.05,44.0,44.04,8468.0,44.04,44.05,44.0,44.04,8468.0
2025-01-13 12:40:00,44.03,44.11,44.0,44.07,12818.0,44.03,44.11,44.0,44.07,12818.0
2025-01-13 12:50:00,44.07,44.29,44.05,44.21,31377.0,44.07,44.29,44.05,44.21,31377.0
2025-01-13 13:00:00,44.22,44.23,44.16,44.19,7381.0,44.22,44.23,44.16,44.19,7381.0
2025-01-13 13:10:00,44.19,44.27,44.19,44.23,8925.0,44.19,44.27,44.19,44.23,8925.0
2025-01-13 13:20:00,44.24,44.25,44.17,44.2,13281.0,44.24,44.25,44.17,44.2,13281.0
2025-01-13 13:30:00,44.2,44.25,44.17,44.2,6330.0,44.2,44.25,44.17,44.2,6330.0
2025-01-13 13:40:00,44.19,44.23,44.18,44.23,7788.0,44.19,44.23,44.18,44.23,7788.0
2025-01-13 13:50:00,44.23,44.23,44.18,44.19,6000.0,44.23,44.23,44.18,44.19,6000.0
2025-01-13 14:00:00,44.19,44.2,44.11,44.19,10166.0,44.19,44.2,44.11,44.19,10166.0
2025-01-13 14:10:00,44.19,44.19,44.11,44.11,8422.0,44.19,44.19,44.11,44.11,8422.0
2025-01-13 14:20:00,44.15,44.2,44.14,44.2,8227.0,44.15,44.2,44.14,44.2,8227.0
2025-01-13 14:30:00,44.2,44.24,44.13,44.24,7832.0,44.2,44.24,44.13,44.24,7832.0
2025-01-13 14:40:00,44.26,44.32,44.26,44.26,9600.0,44.26,44.32,44.26,44.26,9600.0
2025-01-13 14:50:00,44.27,44.29,44.2,44.24,9196.0,44.27,44.29,44.2,44.24,9196.0
2025-01-13 15:00:00,44.24,44.24,44.12,44.15,12188.0,44.24,44.24,44.12,44.15,12188.0
2025-01-13 15:10:00,44.16,44.18,44.13,44.17,7971.0,44.16,44.18,44.13,44.17,7971.0
2025-01-13 15:20:00,44.18,44.18,44.11,44.11,14869.0,44.18,44.18,44.11,44.11,14869.0
2025-01-13 15:30:00,44.11,44.22,44.11,44.21,15063.0,44.11,44.22,44.11,44.21,15063.0
2025-01-13 15:40:00,44.21,44.28,44.19,44.28,19131.0,44.21,44.28,44.19,44.28,19131.0
2025-01-13 15:50:00,44.27,44.32,44.21,44.3,54771.0,44.27,44.32,44.21,44.3,54771.0
2025-01-14 09:30:00,44.59,45.02,44.59,44.76,99538.0,44.59,45.02,44.59,44.76,99538.0
2025-01-14 09:40:00,44.75,44.95,44.69,44.83,15537.0,44.75,44.95,44.69,44.83,15537.0
2025-01-14 09:50:00,44.85,45.12,44.72,45.06,20234.0,44.85,45.12,44.72,45.06,20234.0
2025-01-14 10:00:00,45.04,45.38,44.96,45.26,45408.0,45.04,45.38,44.96,45.26,45408.0
2025-01-14 10:10:00,45.27,45.7,45.23,45.68,24872.0,45.27,45.7,45.23,45.68,24872.0
2025-01-14 10:20:00,45.66,45.8,45.64,45.79,29963.0,45.66,45.8,45.64,45.79,29963.0
2025-01-14 10:30:00,45.82,46.06,45.82,45.94,64258.0,45.82,46.06,45.82,45.94,64258.0
2025-01-14 10:40:00,45.97,46.01,45.76,45.76,29711.0,45.97,46.01,45.76,45.76,29711.0
2025-01-14 10:50:00,45.75,45.9,45.71,45.89,34254.0,45.75,45.9,45.71,45.89,34254.0
2025-01-14 11:00:00,45.88,45.88,45.72,45.86,21480.0,45.88,45.88,45.72,45.86,21480.0
2025-01-14 11:10:00,45.84,45.96,45.82,45.89,24125.0,45.84,45.96,45.82,45.89,24125.0
2025-01-14 11:20:00,45.9,45.9,45.81,45.89,21265.0,45.9,45.9,45.81,45.89,21265.0
2025-01-14 11:30:00,45.9,45.91,45.8,45.82,19084.0,45.9,45.91,45.8,45.82,19084.0
2025-01-14 11:40:00,45.83,45.83,45.71,45.75,13463.0,45.83,45.83,45.71,45.75,13463.0
2025-01-14 11:50:00,45.77,45.85,45.72,45.72,13462.0,45.77,45.85,45.72,45.72,13462.0
2025-01-14 12:00:00,45.71,45.73,45.63,45.63,13003.0,45.71,45.73,45.63,45.63,13003.0
2025-01-14 12:10:00,45.63,45.77,45.61,45.76,15334.0,45.63,45.77,45.61,45.76,15334.0
2025-01-14 12:20:00,45.76,45.76,45.62,45.7,8843.0,45.76,45.76,45.62,45.7,8843.0
2025-01-14 12:30:00,45.7,45.71,45.65,45.66,10234.0,45.7,45.71,45.65,45.66,10234.0
2025-01-14 12:40:00,45.65,45.65,45.53,45.56,22550.0,45.65,45.65,45.53,45.56,22550.0
2025-01-14 12:50:00,45.55,45.58,45.51,45.58,18537.0,45.55,45.58,45.51,45.58,18537.0
2025-01-14 13:00:00,45.57,45.57,45.53,45.56,9093.0,45.57,45.57,45.53,45.56,9093.0
2025-01-14 13:10:00,45.56,45.6,45.55,45.59,8765.0,45.56,45.6,45.55,45.59,8765.0
2025-01-14 13:20:00,45.59,45.63,45.52,45.63,7472.0,45.59,45.63,45.52,45.63,7472.0
2025-01-14 13:30:00,45.64,45.79,45.59,45.79,22427.0,45.64,45.79,45.59,45.79,22427.0
2025-01-14 13:40:00,45.8,45.81,45.76,45.8,4700.0,45.8,45.81,45.76,45.8,4700.0
2025-01-14 13:50:00,45.8,45.85,45.79,45.84,14107.0,45.8,45.85,45.79,45.84,14107.0
2025-01-14 14:00:00,45.83,45.89,45.78,45.78,11857.0,45.83,45.89,45.78,45.78,11857.0
2025-01-14 14:10:00,45.78,45.87,45.78,45.86,10533.0,45.78,45.87,45.78,45.86,10533.0
2025-01-14 14:20:00,45.86,45.87,45.81,45.84,6800.0,45.86,45.87,45.81,45.84,6800.0
2025-01-14 14:30:00,45.85,45.93,45.82,45.88,10058.0,45.85,45.93,45.82,45.88,10058.0
2025-01-14 14:40:00,45.88,45.88,45.82,45.83,5600.0,45.88,45.88,45.82,45.83,5600.0
2025-01-14 14:50:00,45.83,45.83,45.6,45.62,18374.0,45.83,45.83,45.6,45.62,18374.0
2025-01-14 15:00:00,45.63,45.63,45.48,45.51,15927.0,45.63,45.63,45.48,45.51,15927.0
2025-01-14 15:10:00,45.5,45.5,45.46,45.49,13060.0,45.5,45.5,45.46,45.49,13060.0
2025-01-14 15:20:00,45.49,45.59,45.48,45.59,13585.0,45.49,45.59,45.48,45.59,13585.0
2025-01-14 15:30:00,45.59,45.61,45.55,45.55,13457.0,45.59,45.61,45.55,45.55,13457.0
2025-01-14 15:40:00,45.55,45.72,45.55,45.69,20402.0,45.55,45.72,45.55,45.69,20402.0
2025-01-14 15:50:00,45.7,45.93,45.7,45.83,128497.0,45.7,45.93,45.7,45.83,128497.0
2025-01-15 09:30:00,46.63,46.63,45.87,46.06,140131.0,46.63,46.63,45.87,46.06,140131.0
2025-01-15 09:40:00,46.07,46.19,45.9,45.96,28097.0,46.07,46.19,45.9,45.96,28097.0
2025-01-15 09:50:00,45.96,46.01,45.74,45.74,25520.0,45.96,46.01,45.74,45.74,25520.0
2025-01-15 10:00:00,45.74,45.88,45.6,45.8,45482.0,45.74,45.88,45.6,45.8,45482.0
2025-01-15 10:10:00,45.77,45.84,45.74,45.79,27891.0,45.77,45.84,45.74,45.79,27891.0
2025-01-15 10:20:00,45.78,45.82,45.7,45.73,23993.0,45.78,45.82,45.7,45.73,23993.0
2025-01-15 10:30:00,45.72,45.76,45.57,45.62,24598.0,45.72,45.76,45.57,45.62,24598.0
2025-01-15 10:40:00,45.6,45.62,45.52,45.56,27547.0,45.6,45.62,45.52,45.56,27547.0
2025-01-15 10:50:00,45.55,45.6,45.5,45.59,10296.0,45.55,45.6,45.5,45.59,10296.0
2025-01-15 11:00:00,45.6,45.63,45.54,45.59,33428.0,45.6,45.63,45.54,45.59,33428.0
2025-01-15 11:10:00,45.58,45.73,45.54,45.68,37776.0,45.58,45.73,45.54,45.68,37776.0
2025-01-15 11:20:00,45.68,45.69,45.55,45.58,20483.0,45.68,45.69,45.55,45.58,20483.0
2025-01-15 11:30:00,45.56,45.56,45.37,45.5,27687.0,45.56,45.56,45.37,45.5,27687.0
2025-01-15 11:40:00,45.5,45.77,45.5,45.76,32591.0,45.5,45.77,45.5,45.76,32591.0
2025-01-15 11:50:00,45.76,45.85,45.7,45.85,36304.0,45.76,45.85,45.7,45.85,36304.0
2025-01-15 12:00:00,45.84,45.98,45.82,45.89,14459.0,45.84,45.98,45.82,45.89,14459.0
2025-01-15 12:10:00,45.92,46.02,45.92,45.97,13219.0,45.92,46.02,45.92,45.97,13219.0
2025-01-15 12:20:00,45.94,45.95,45.87,45.94,5603.0,45.94,45.95,45.87,45.94,5603.0
2025-01-15 12:30:00,45.93,45.93,45.88,45.92,6013.0,45.93,45.93,45.88,45.92,6013.0
2025-01-15 12:40:00,45.94,45.96,45.92,45.96,7089.0,45.94,45.96,45.92,45.96,7089.0
2025-01-15 12:50:00,45.95,45.96,45.91,45.92,12983.0,45.95,45.96,45.91,45.92,12983.0
2025-01-15 13:00:00,45.93,46.08,45.93,46.08,3535.0,45.93,46.08,45.93,46.08,3535.0
2025-01-15 13:10:00,46.07,46.07,46.02,46.05,11101.0,46.07,46.07,46.02,46.05,11101.0
2025-01-15 13:20:00,46.05,46.1,46.02,46.05,89663.0,46.05,46.1,46.02,46.05,89663.0
2025-01-15 13:30:00,46.04,46.13,46.03,46.13,26100.0,46.04,46.13,46.03,46.13,26100.0
2025-01-15 13:40:00,46.11,46.11,46.03,46.05,9440.0,46.11,46.11,46.03,46.05,9440.0
2025-01-15 13:50:00,46.05,46.15,46.05,46.15,10286.0,46.05,46.15,46.05,46.15,10286.0
2025-01-15 14:00:00,46.15,46.21,46.08,46.1,12865.0,46.15,46.21,46.08,46.1,12865.0
2025-01-15 14:10:00,46.1,46.14,46.08,46.14,7500.0,46.1,46.14,46.08,46.14,7500.0
2025-01-15 14:20:00,46.13,46.13,46.07,46.13,7049.0,46.13,46.13,46.07,46.13,7049.0
2025-01-15 14:30:00,46.12,46.14,46.1,46.1,9861.0,46.12,46.14,46.1,46.1,9861.0
2025-01-15 14:40:00,46.08,46.09,46.06,46.07,10081.0,46.08,46.09,46.06,46.07,10081.0
2025-01-15 14:50:00,46.07,46.07,46.01,46.04,10921.0,46.07,46.07,46.01,46.04,10921.0
2025-01-15 15:00:00,46.03,46.08,45.98,46.08,8537.0,46.03,46.08,45.98,46.08,8537.0
2025-01-15 15:10:00,46.1,46.16,46.1,46.15,8868.0,46.1,46.16,46.1,46.15,8868.0
2025-01-15 15:20:00,46.16,46.2,46.16,46.19,24256.0,46.16,46.2,46.16,46.19,24256.0
2025-01-15 15:30:00,46.18,46.25,46.16,46.23,35750.0,46.18,46.25,46.16,46.23,35750.0
2025-01-15 15:40:00,46.21,46.21,46.09,46.12,18744.0,46.21,46.21,46.09,46.12,18744.0
2025-01-15 15:50:00,46.11,46.14,46.03,46.06,60381.0,46.11,46.14,46.03,46.06,60381.0
2025-01-16 09:30:00,46.34,46.66,46.34,46.51,77276.0,46.34,46.66,46.34,46.51,77276.0
2025-01-16 09:40:00,46.49,46.57,46.32,46.33,17203.0,46.49,46.57,46.32,46.33,17203.0
2025-01-16 09:50:00,46.33,46.5,46.31,46.4,5916.0,46.33,46.5,46.31,46.4,5916.0
2025-01-16 10:00:00,46.4,46.57,46.28,46.57,16214.0,46.4,46.57,46.28,46.57,16214.0
2025-01-16 10:10:00,46.58,46.58,46.37,46.48,11638.0,46.58,46.58,46.37,46.48,11638.0
2025-01-16 10:20:00,46.46,46.53,46.44,46.48,11432.0,46.46,46.53,46.44,46.48,11432.0
2025-01-16 10:30:00,46.47,46.52,46.34,46.34,16892.0,46.47,46.52,46.34,46.34,16892.0
2025-01-16 10:40:00,46.35,46.36,46.27,46.32,9975.0,46.35,46.36,46.27,46.32,9975.0
2025-01-16 10:50:00,46.34,46.41,46.29,46.41,8009.0,46.34,46.41,46.29,46.41,8009.0
2025-01-16 11:00:00,46.42,46.54,46.42,46.53,14674.0,46.42,46.54,46.42,46.53,14674.0
2025-01-16 11:10:00,46.52,46.53,46.41,46.5,14620.0,46.52,46.53,46.41,46.5,14620.0
2025-01-16 11:20:00,46.49,46.52,46.44,46.45,8189.0,46.49,46.52,46.44,46.45,8189.0
2025-01-16 11:30:00,46.46,46.56,46.39,46.4,15808.0,46.46,46.56,46.39,46.4,15808.0
2025-01-16 11:40:00,46.39,46.5,46.38,46.45,6006.0,46.39,46.5,46.38,46.45,6006.0
2025-01-16 11:50:00,46.49,46.49,46.45,46.48,6895.0,46.49,46.49,46.45,46.48,6895.0
2025-01-16 12:00:00,46.44,46.47,46.43,46.45,2045.0,46.44,46.47,46.43,46.45,2045.0
2025-01-16 12:10:00,46.46,46.52,46.45,46.51,17915.0,46.46,46.52,46.45,46.51,17915.0
2025-01-16 12:20:00,46.52,46.54,46.47,46.54,5312.0,46.52,46.54,46.47,46.54,5312.0
2025-01-16 12:30:00,46.53,46.61,46.53,46.61,10213.0,46.53,46.61,46.53,46.61,10213.0
2025-01-16 12:40:00,46.61,46.62,46.54,46.54,6299.0,46.61,46.62,46.54,46.54,6299.0
2025-01-16 12:50:00,46.56,46.56,46.4,46.4,6144.0,46.56,46.56,46.4,46.4,6144.0
2025-01-16 13:00:00,46.42,46.46,46.4,46.45,2977.0,46.42,46.46,46.4,46.45,2977.0
2025-01-16 13:10:00,46.48,46.48,46.39,46.4,1481.0,46.48,46.48,46.39,46.4,1481.0
2025-01-16 13:20:00,46.4,46.4,46.32,46.32,15678.0,46.4,46.4,46.32,46.32,15678.0
2025-01-16 13:30:00,46.32,46.32,46.2,46.2,7642.0,46.32,46.32,46.2,46.2,7642.0
2025-01-16 13:40:00,46.23,46.24,46.12,46.12,17234.0,46.23,46.24,46.12,46.12,17234.0
2025-01-16 13:50:00,46.13,46.18,46.04,46.12,8668.0,46.13,46.18,46.04,46.12,8668.0
2025-01-16 14:00:00,46.11,46.2,46.11,46.19,5113.0,46.11,46.2,46.11,46.19,5113.0
2025-01-16 14:10:00,46.13,46.16,46.13,46.15,3548.0,46.13,46.16,46.13,46.15,3548.0
2025-01-16 14:20:00,46.15,46.19,46.13,46.15,1921.0,46.15,46.19,46.13,46.15,1921.0
2025-01-16 14:30:00,46.11,46.15,46.11,46.15,1500.0,46.11,46.15,46.11,46.15,1500.0
2025-01-16 14:40:00,46.16,46.16,46.1,46.12,8735.0,46.16,46.16,46.1,46.12,8735.0
2025-01-16 14:50:00,46.13,46.15,46.12,46.14,3974.0,46.13,46.15,46.12,46.14,3974.0
2025-01-16 15:00:00,46.16,46.17,46.13,46.13,12436.0,46.16,46.17,46.13,46.13,12436.0
2025-01-16 15:10:00,46.12,46.15,46.08,46.08,20738.0,46.12,46.15,46.08,46.08,20738.0
2025-01-16 15:20:00,46.08,46.1,46.01,46.02,27703.0,46.08,46.1,46.01,46.02,27703.0
2025-01-16 15:30:00,46.03,46.03,45.92,45.93,15812.0,46.03,46.03,45.92,45.93,15812.0
2025-01-16 15:40:00,45.94,45.97,45.86,45.89,16060.0,45.94,45.97,45.86,45.89,16060.0
2025-01-16 15:50:00,45.91,45.95,45.81,45.82,45122.0,45.91,45.95,45.81,45.82,45122.0
2025-01-17 09:30:00,45.63,45.64,45.23,45.54,68099.0,45.63,45.64,45.23,45.54,68099.0
2025-01-17 09:40:00,45.54,45.84,45.52,45.82,19330.0,45.54,45.84,45.52,45.82,19330.0
2025-01-17 09:50:00,45.84,45.9,45.79,45.82,19952.0,45.84,45.9,45.79,45.82,19952.0
2025-01-17 10:00:00,45.82,46.17,45.8,46.13,16490.0,45.82,46.17,45.8,46.13,16490.0
2025-01-17 10:10:00,46.13,46.2,45.93,45.97,21452.0,46.13,46.2,45.93,45.97,21452.0
2025-01-17 10:20:00,45.96,46.13,45.94,46.13,17553.0,45.96,46.13,45.94,46.13,17553.0
2025-01-17 10:30:00,46.13,46.16,46.01,46.03,16626.0,46.13,46.16,46.01,46.03,16626.0
2025-01-17 10:40:00,46.03,46.11,45.97,46.04,12087.0,46.03,46.11,45.97,46.04,12087.0
2025-01-17 10:50:00,46.06,46.09,45.95,46.06,11943.0,46.06,46.09,45.95,46.06,11943.0
2025-01-17 11:00:00,46.06,46.18,46.04,46.15,24274.0,46.06,46.18,46.04,46.15,24274.0
2025-01-17 11:10:00,46.13,46.19,46.11,46.17,10592.0,46.13,46.19,46.11,46.17,10592.0
2025-01-17 11:20:00,46.18,46.21,46.15,46.19,14552.0,46.18,46.21,46.15,46.19,14552.0
2025-01-17 11:30:00,46.18,46.27,46.15,46.24,10609.0,46.18,46.27,46.15,46.24,10609.0
2025-01-17 11:40:00,46.24,46.29,46.22,46.27,11823.0,46.24,46.29,46.22,46.27,11823.0
2025-01-17 11:50:00,46.29,46.32,46.2,46.32,4800.0,46.29,46.32,46.2,46.32,4800.0
2025-01-17 12:00:00,46.33,46.35,46.18,46.21,5700.0,46.33,46.35,46.18,46.21,5700.0
2025-01-17 12:10:00,46.23,46.25,46.2,46.24,10908.0,46.23,46.25,46.2,46.24,10908.0
2025-01-17 12:20:00,46.26,46.32,46.22,46.32,8968.0,46.26,46.32,46.22,46.32,8968.0
2025-01-17 12:30:00,46.33,46.35,46.3,46.32,5448.0,46.33,46.35,46.3,46.32,5448.0
2025-01-17 12:40:00,46.27,46.3,46.27,46.29,1870.0,46.27,46.3,46.27,46.29,1870.0
2025-01-17 12:50:00,46.31,46.31,46.28,46.3,4249.0,46.31,46.31,46.28,46.3,4249.0
2025-01-17 13:00:00,46.27,46.28,46.27,46.28,2817.0,46.27,46.28,46.27,46.28,2817.0
2025-01-17 13:10:00,46.29,46.29,46.23,46.23,14367.0,46.29,46.29,46.23,46.23,14367.0
2025-01-17 13:20:00,46.24,46.27,46.22,46.22,5453.0,46.24,46.27,46.22,46.22,5453.0
2025-01-17 13:30:00,46.18,46.2,46.16,46.18,3275.0,46.18,46.2,46.16,46.18,3275.0
2025-01-17 13:40:00,46.18,46.18,46.12,46.12,1882.0,46.18,46.18,46.12,46.12,1882.0
2025-01-17 13:50:00,46.11,46.15,46.09,46.11,5556.0,46.11,46.15,46.09,46.11,5556.0
2025-01-17 14:00:00,46.1,46.1,46.04,46.04,8840.0,46.1,46.1,46.04,46.04,8840.0
2025-01-17 14:10:00,46.05,46.13,46.05,46.09,5166.0,46.05,46.13,46.05,46.09,5166.0
2025-01-17 14:20:00,46.09,46.19,46.09,46.19,2674.0,46.09,46.19,46.09,46.19,2674.0
2025-01-17 14:30:00,46.18,46.21,46.13,46.17,4600.0,46.18,46.21,46.13,46.17,4600.0
2025-01-17 14:40:00,46.17,46.18,46.15,46.16,2854.0,46.17,46.18,46.15,46.16,2854.0
2025-01-17 14:50:00,46.17,46.17,46.03,46.06,6381.0,46.17,46.17,46.03,46.06,6381.0
2025-01-17 15:00:00,46.02,46.02,45.92,45.97,15006.0,46.02,46.02,45.92,45.97,15006.0
2025-01-17 15:10:00,46.01,46.08,46.01,46.08,8700.0,46.01,46.08,46.01,46.08,8700.0
2025-01-17 15:20:00,46.08,46.11,46.08,46.11,6914.0,46.08,46.11,46.08,46.11,6914.0
2025-01-17 15:30:00,46.11,46.14,46.08,46.14,7770.0,46.11,46.14,46.08,46.14,7770.0
2025-01-17 15:40:00,46.16,46.17,46.05,46.05,13706.0,46.16,46.17,46.05,46.05,13706.0
2025-01-17 15:50:00,46.05,46.1,45.95,46.02,65332.0,46.05,46.1,45.95,46.02,65332.0
2025-01-21 09:30:00,46.46,46.85,46.46,46.72,60307.0,46.46,46.85,46.46,46.72,60307.0
2025-01-21 09:40:00,46.74,47.28,46.7,47.23,50822.0,46.74,47.28,46.7,47.23,50822.0
2025-01-21 09:50:00,47.24,47.27,46.99,47.05,20465.0,47.24,47.27,46.99,47.05,20465.0
2025-01-21 10:00:00,47.04,47.24,46.99,47.18,32751.0,47.04,47.24,46.99,47.18,32751.0
2025-01-21 10:10:00,47.18,47.31,47.17,47.29,18806.0,47.18,47.31,47.17,47.29,18806.0
2025-01-21 10:20:00,47.29,47.47,47.28,47.43,23193.0,47.29,47.47,47.28,47.43,23193.0
2025-01-21 10:30:00,47.44,47.45,47.15,47.17,19376.0,47.44,47.45,47.15,47.17,19376.0
2025-01-21 10:40:00,47.15,47.32,47.07,47.26,15278.0,47.15,47.32,47.07,47.26,15278.0
2025-01-21 10:50:00,47.27,47.36,47.18,47.31,15047.0,47.27,47.36,47.18,47.31,15047.0
2025-01-21 11:00:00,47.31,47.45,47.28,47.39,17265.0,47.31,47.45,47.28,47.39,17265.0
2025-01-21 11:10:00,47.4,47.43,47.33,47.42,14160.0,47.4,47.43,47.33,47.42,14160.0
2025-01-21 11:20:00,47.42,47.44,47.31,47.32,9724.0,47.42,47.44,47.31,47.32,9724.0
2025-01-21 11:30:00,47.32,47.42,47.22,47.23,11082.0,47.32,47.42,47.22,47.23,11082.0
2025-01-21 11:40:00,47.25,47.29,47.2,47.21,11971.0,47.25,47.29,47.2,47.21,11971.0
2025-01-21 11:50:00,47.21,47.33,47.2,47.3,10961.0,47.21,47.33,47.2,47.3,10961.0
2025-01-21 12:00:00,47.3,47.36,47.28,47.33,11208.0,47.3,47.36,47.28,47.33,11208.0
2025-01-21 12:10:00,47.32,47.32,47.14,47.14,19028.0,47.32,47.32,47.14,47.14,19028.0
2025-01-21 12:20:00,47.14,47.2,47.14,47.16,11328.0,47.14,47.2,47.14,47.16,11328.0
2025-01-21 12:30:00,47.15,47.16,47.11,47.13,12626.0,47.15,47.16,47.11,47.13,12626.0
2025-01-21 12:40:00,47.13,47.14,47.07,47.08,7500.0,47.13,47.14,47.07,47.08,7500.0
2025-01-21 12:50:00,47.12,47.13,47.09,47.09,18777.0,47.12,47.13,47.09,47.09,18777.0
2025-01-21 13:00:00,47.09,47.13,47.06,47.1,20880.0,47.09,47.13,47.06,47.1,20880.0
2025-01-21 13:10:00,47.1,47.18,47.1,47.14,6839.0,47.1,47.18,47.1,47.14,6839.0
2025-01-21 13:20:00,47.14,47.15,47.09,47.12,7100.0,47.14,47.15,47.09,47.12,7100.0
2025-01-21 13:30:00,47.13,47.19,47.13,47.18,12602.0,47.13,47.19,47.13,47.18,12602.0
2025-01-21 13:40:00,47.18,47.23,47.18,47.19,22312.0,47.18,47.23,47.18,47.19,22312.0
2025-01-21 13:50:00,47.22,47.24,47.16,47.23,13506.0,47.22,47.24,47.16,47.23,13506.0
2025-01-21 14:00:00,47.23,47.25,47.18,47.19,10514.0,47.23,47.25,47.18,47.19,10514.0
2025-01-21 14:10:00,47.19,47.21,47.15,47.16,8245.0,47.19,47.21,47.15,47.16,8245.0
2025-01-21 14:20:00,47.15,47.15,47.08,47.14,14355.0,47.15,47.15,47.08,47.14,14355.0
2025-01-21 14:30:00,47.14,47.14,47.08,47.09,10617.0,47.14,47.14,47.08,47.09,10617.0
2025-01-21 14:40:00,47.09,47.13,47.09,47.12,8606.0,47.09,47.13,47.09,47.12,8606.0
2025-01-21 14:50:00,47.13,47.14,47.09,47.13,6103.0,47.13,47.14,47.09,47.13,6103.0
2025-01-21 15:00:00,47.12,47.12,47.07,47.11,9948.0,47.12,47.12,47.07,47.11,9948.0
2025-01-21 15:10:00,47.09,47.11,47.03,47.04,19716.0,47.09,47.11,47.03,47.04,19716.0
2025-01-21 15:20:00,47.05,47.12,47.04,47.11,18795.0,47.05,47.12,47.04,47.11,18795.0
2025-01-21 15:30:00,47.1,47.13,47.07,47.09,24980.0,47.1,47.13,47.07,47.09,24980.0
2025-01-21 15:40:00,47.08,47.08,46.98,47.04,25871.0,47.08,47.08,46.98,47.04,25871.0
2025-01-21 15:50:00,47.04,47.12,47.03,47.05,60934.0,47.04,47.12,47.03,47.05,60934.0
2025-01-22 09:30:00,47.38,47.57,46.83,46.85,92726.0,47.38,47.57,46.83,46.85,92726.0
2025-01-22 09:40:00,46.85,47.15,46.84,47.15,31212.0,46.85,47.15,46.84,47.15,31212.0
2025-01-22 09:50:00,47.15,47.15,46.91,46.91,26315.0,47.15,47.15,46.91,46.91,26315.0
2025-01-22 10:00:00,46.9,46.9,46.73,46.78,24610.0,46.9,46.9,46.73,46.78,24610.0
2025-01-22 10:10:00,46.76,46.92,46.75,46.9,14466.0,46.76,46.92,46.75,46.9,14466.0
2025-01-22 10:20:00,46.89,47.03,46.89,47.01,7934.0,46.89,47.03,46.89,47.01,7934.0
2025-01-22 10:30:00,46.97,47.05,46.93,47.01,11842.0,46.97,47.05,46.93,47.01,11842.0
2025-01-22 10:40:00,47.01,47.14,46.91,47.14,11589.0,47.01,47.14,46.91,47.14,11589.0
2025-01-22 10:50:00,47.15,47.24,47.11,47.15,18439.0,47.15,47.24,47.11,47.15,18439.0
2025-01-22 11:00:00,47.13,47.14,46.98,47.12,14730.0,47.13,47.14,46.98,47.12,14730.0
2025-01-22 11:10:00,47.1,47.15,47.06,47.13,3400.0,47.1,47.15,47.06,47.13,3400.0
2025-01-22 11:20:00,47.13,47.14,46.99,47.0,5863.0,47.13,47.14,46.99,47.0,5863.0
2025-01-22 11:30:00,47.0,47.13,46.98,47.12,7538.0,47.0,47.13,46.98,47.12,7538.0
2025-01-22 11:40:00,47.12,47.19,47.06,47.19,4197.0,47.12,47.19,47.06,47.19,4197.0
2025-01-22 11:50:00,47.19,47.28,47.18,47.22,8166.0,47.19,47.28,47.18,47.22,8166.0
2025-01-22 12:00:00,47.22,47.29,47.21,47.29,5356.0,47.22,47.29,47.21,47.29,5356.0
2025-01-22 12:10:00,47.27,47.28,47.23,47.25,3170.0,47.27,47.28,47.23,47.25,3170.0
2025-01-22 12:20:00,47.26,47.37,47.26,47.37,6366.0,47.26,47.37,47.26,47.37,6366.0
2025-01-22 12:30:00,47.37,47.47,47.35,47.44,4079.0,47.37,47.47,47.35,47.44,4079.0
2025-01-22 12:40:00,47.44,47.49,47.44,47.47,3912.0,47.44,47.49,47.44,47.47,3912.0
2025-01-22 12:50:00,47.46,47.49,47.45,47.49,5093.0,47.46,47.49,47.45,47.49,5093.0
2025-01-22 13:00:00,47.48,47.48,47.42,47.43,6078.0,47.48,47.48,47.42,47.43,6078.0
2025-01-22 13:10:00,47.43,47.54,47.42,47.53,8895.0,47.43,47.54,47.42,47.53,8895.0
2025-01-22 13:20:00,47.55,47.6,47.54,47.59,6594.0,47.55,47.6,47.54,47.59,6594.0
2025-01-22 13:30:00,47.6,47.67,47.59,47.67,7365.0,47.6,47.67,47.59,47.67,7365.0
2025-01-22 13:40:00,47.7,47.73,47.7,47.72,5718.0,47.7,47.73,47.7,47.72,5718.0
2025-01-22 13:50:00,47.73,47.75,47.7,47.73,4533.0,47.73,47.75,47.7,47.73,4533.0
2025-01-22 14:00:00,47.73,47.73,47.68,47.72,6013.0,47.73,47.73,47.68,47.72,6013.0
2025-01-22 14:10:00,47.73,47.79,47.71,47.73,5393.0,47.73,47.79,47.71,47.73,5393.0
2025-01-22 14:20:00,47.72,47.8,47.61,47.62,31330.0,47.72,47.8,47.61,47.62,31330.0
2025-01-22 14:30:00,47.62,47.64,47.58,47.63,9334.0,47.62,47.64,47.58,47.63,9334.0
2025-01-22 14:40:00,47.62,47.62,47.49,47.52,6748.0,47.62,47.62,47.49,47.52,6748.0
2025-01-22 14:50:00,47.52,47.52,47.37,47.39,7540.0,47.52,47.52,47.37,47.39,7540.0
2025-01-22 15:00:00,47.38,47.41,47.33,47.38,4595.0,47.38,47.41,47.33,47.38,4595.0
2025-01-22 15:10:00,47.41,47.41,47.31,47.34,5330.0,47.41,47.41,47.31,47.34,5330.0
2025-01-22 15:20:00,47.33,47.34,47.28,47.29,8764.0,47.33,47.34,47.28,47.29,8764.0
2025-01-22 15:30:00,47.27,47.33,47.2,47.23,8457.0,47.27,47.33,47.2,47.23,8457.0
2025-01-22 15:40:00,47.23,47.24,47.16,47.16,10497.0,47.23,47.24,47.16,47.16,10497.0
2025-01-22 15:50:00,47.17,47.17,47.1,47.12,55706.0,47.17,47.17,47.1,47.12,55706.0
2025-01-23 09:30:00,46.39,46.75,46.39,46.49,55514.0,46.39,46.75,46.39,46.49,55514.0
2025-01-23 09:40:00,46.5,46.52,46.24,46.35,32307.0,46.5,46.52,46.24,46.35,32307.0
2025-01-23 09:50:00,46.4,46.47,46.36,46.42,15545.0,46.4,46.47,46.36,46.42,15545.0
2025-01-23 10:00:00,46.43,46.43,46.24,46.27,8557.0,46.43,46.43,46.24,46.27,8557.0
2025-01-23 10:10:00,46.24,46.35,46.2,46.35,12764.0,46.24,46.35,46.2,46.35,12764.0
2025-01-23 10:20:00,46.34,46.37,46.28,46.36,9798.0,46.34,46.37,46.28,46.36,9798.0
2025-01-23 10:30:00,46.37,46.41,46.33,46.38,8447.0,46.37,46.41,46.33,46.38,8447.0
2025-01-23 10:40:00,46.38,46.47,46.29,46.32,10871.0,46.38,46.47,46.29,46.32,10871.0
2025-01-23 10:50:00,46.31,46.31,46.16,46.16,9479.0,46.31,46.31,46.16,46.16,9479.0
2025-01-23 11:00:00,46.13,46.27,46.12,46.22,13169.0,46.13,46.27,46.12,46.22,13169.0
2025-01-23 11:10:00,46.21,46.45,46.07,46.43,27326.0,46.21,46.45,46.07,46.43,27326.0
2025-01-23 11:20:00,46.43,46.51,46.33,46.38,24921.0,46.43,46.51,46.33,46.38,24921.0
2025-01-23 11:30:00,46.39,46.54,46.39,46.52,10815.0,46.39,46.54,46.39,46.52,10815.0
2025-01-23 11:40:00,46.52,46.76,46.46,46.74,23638.0,46.52,46.76,46.46,46.74,23638.0
2025-01-23 11:50:00,46.77,46.79,46.63,46.66,13822.0,46.77,46.79,46.63,46.66,13822.0
2025-01-23 12:00:00,46.65,46.72,46.56,46.7,9295.0,46.65,46.72,46.56,46.7,9295.0
2025-01-23 12:10:00,46.74,46.83,46.74,46.76,14655.0,46.74,46.83,46.74,46.76,14655.0
2025-01-23 12:20:00,46.75,46.75,46.67,46.74,11006.0,46.75,46.75,46.67,46.74,11006.0
2025-01-23 12:30:00,46.78,46.81,46.75,46.77,9866.0,46.78,46.81,46.75,46.77,9866.0
2025-01-23 12:40:00,46.78,46.89,46.78,46.88,7278.0,46.78,46.89,46.78,46.88,7278.0
2025-01-23 12:50:00,46.88,46.93,46.84,46.86,16222.0,46.88,46.93,46.84,46.86,16222.0
2025-01-23 13:00:00,46.86,46.88,46.81,46.83,14553.0,46.86,46.88,46.81,46.83,14553.0
2025-01-23 13:10:00,46.83,46.9,46.82,46.89,9852.0,46.83,46.9,46.82,46.89,9852.0
2025-01-23 13:20:00,46.86,46.87,46.79,46.79,7950.0,46.86,46.87,46.79,46.79,7950.0
2025-01-23 13:30:00,46.8,46.86,46.8,46.82,3683.0,46.8,46.86,46.8,46.82,3683.0
2025-01-23 13:40:00,46.81,46.87,46.81,46.86,2284.0,46.81,46.87,46.81,46.86,2284.0
2025-01-23 13:50:00,46.87,46.89,46.82,46.82,4400.0,46.87,46.89,46.82,46.82,4400.0
2025-01-23 14:00:00,46.84,46.88,46.82,46.88,5776.0,46.84,46.88,46.82,46.88,5776.0
2025-01-23 14:10:00,46.88,46.9,46.84,46.86,4378.0,46.88,46.9,46.84,46.86,4378.0
2025-01-23 14:20:00,46.84,46.87,46.69,46.72,16047.0,46.84,46.87,46.69,46.72,16047.0
2025-01-23 14:30:00,46.72,46.83,46.7,46.77,6100.0,46.72,46.83,46.7,46.77,6100.0
2025-01-23 14:40:00,46.76,46.76,46.71,46.74,6589.0,46.76,46.76,46.71,46.74,6589.0
2025-01-23 14:50:00,46.74,46.79,46.73,46.76,11704.0,46.74,46.79,46.73,46.76,11704.0
2025-01-23 15:00:00,46.75,46.85,46.74,46.85,9476.0,46.75,46.85,46.74,46.85,9476.0
2025-01-23 15:10:00,46.88,46.91,46.82,46.84,10500.0,46.88,46.91,46.82,46.84,10500.0
2025-01-23 15:20:00,46.84,46.9,46.82,46.85,13958.0,46.84,46.9,46.82,46.85,13958.0
2025-01-23 15:30:00,46.86,46.87,46.81,46.84,18184.0,46.86,46.87,46.81,46.84,18184.0
2025-01-23 15:40:00,46.84,46.94,46.83,46.92,31825.0,46.84,46.94,46.83,46.92,31825.0
2025-01-23 15:50:00,46.92,47.02,46.91,47.01,80560.0,46.92,47.02,46.91,47.01,80560.0
2025-01-24 09:30:00,47.68,47.84,47.59,47.65,51361.0,47.68,47.84,47.59,47.65,51361.0
2025-01-24 09:40:00,47.6,47.82,47.57,47.67,18365.0,47.6,47.82,47.57,47.67,18365.0
2025-01-24 09:50:00,47.67,47.68,47.52,47.53,14868.0,47.67,47.68,47.52,47.53,14868.0
2025-01-24 10:00:00,47.55,47.66,47.48,47.66,27240.0,47.55,47.66,47.48,47.66,27240.0
2025-01-24 10:10:00,47.67,47.79,47.6,47.73,15684.0,47.67,47.79,47.6,47.73,15684.0
2025-01-24 10:20:00,47.72,47.83,47.7,47.81,26569.0,47.72,47.83,47.7,47.81,26569.0
2025-01-24 10:30:00,47.82,47.83,47.71,47.74,13666.0,47.82,47.83,47.71,47.74,13666.0
2025-01-24 10:40:00,47.76,47.76,47.6,47.66,10541.0,47.76,47.76,47.6,47.66,10541.0
2025-01-24 10:50:00,47.64,47.65,47.51,47.52,10900.0,47.64,47.65,47.51,47.52,10900.0
2025-01-24 11:00:00,47.52,47.64,47.49,47.54,12768.0,47.52,47.64,47.49,47.54,12768.0
2025-01-24 11:10:00,47.57,47.63,47.44,47.63,43444.0,47.57,47.63,47.44,47.63,43444.0
2025-01-24 11:20:00,47.63,47.7,47.63,47.68,36614.0,47.63,47.7,47.63,47.68,36614.0
2025-01-24 11:30:00,47.69,47.85,47.68,47.85,18336.0,47.69,47.85,47.68,47.85,18336.0
2025-01-24 11:40:00,47.85,47.88,47.79,47.82,14351.0,47.85,47.88,47.79,47.82,14351.0
2025-01-24 11:50:00,47.82,47.83,47.75,47.76,7550.0,47.82,47.83,47.75,47.76,7550.0
2025-01-24 12:00:00,47.73,47.74,47.68,47.72,9431.0,47.73,47.74,47.68,47.72,9431.0
2025-01-24 12:10:00,47.71,47.73,47.67,47.73,6874.0,47.71,47.73,47.67,47.73,6874.0
2025-01-24 12:20:00,47.74,47.79,47.74,47.77,10764.0,47.74,47.79,47.74,47.77,10764.0
2025-01-24 12:30:00,47.76,47.78,47.76,47.77,4000.0,47.76,47.78,47.76,47.77,4000.0
2025-01-24 12:40:00,47.76,47.76,47.67,47.68,5800.0,47.76,47.76,47.67,47.68,5800.0
2025-01-24 12:50:00,47.67,47.73,47.6,47.61,4413.0,47.67,47.73,47.6,47.61,4413.0
2025-01-24 13:00:00,47.64,47.65,47.58,47.61,4873.0,47.64,47.65,47.58,47.61,4873.0
2025-01-24 13:10:00,47.61,47.65,47.59,47.65,4348.0,47.61,47.65,47.59,47.65,4348.0
2025-01-24 13:20:00,47.66,47.69,47.62,47.62,8405.0,47.66,47.69,47.62,47.62,8405.0
2025-01-24 13:30:00,47.63,47.67,47.61,47.64,4150.0,47.63,47.67,47.61,47.64,4150.0
2025-01-24 13:40:00,47.65,47.65,47.63,47.64,4146.0,47.65,47.65,47.63,47.64,4146.0
2025-01-24 13:50:00,47.65,47.65,47.56,47.58,7463.0,47.65,47.65,47.56,47.58,7463.0
2025-01-24 14:00:00,47.57,47.64,47.56,47.63,7851.0,47.57,47.64,47.56,47.63,7851.0
2025-01-24 14:10:00,47.64,47.66,47.61,47.62,6555.0,47.64,47.66,47.61,47.62,6555.0
2025-01-24 14:20:00,47.62,47.62,47.56,47.58,9330.0,47.62,47.62,47.56,47.58,9330.0
2025-01-24 14:30:00,47.61,47.63,47.6,47.62,5592.0,47.61,47.63,47.6,47.62,5592.0
2025-01-24 14:40:00,47.62,47.66,47.61,47.61,9601.0,47.62,47.66,47.61,47.61,9601.0
2025-01-24 14:50:00,47.61,47.7,47.58,47.69,9102.0,47.61,47.7,47.58,47.69,9102.0
2025-01-24 15:00:00,47.66,47.67,47.52,47.55,3954.0,47.66,47.67,47.52,47.55,3954.0
2025-01-24 15:10:00,47.55,47.59,47.55,47.56,6952.0,47.55,47.59,47.55,47.56,6952.0
2025-01-24 15:20:00,47.55,47.59,47.48,47.48,11960.0,47.55,47.59,47.48,47.48,11960.0
2025-01-24 15:30:00,47.49,47.58,47.48,47.54,8687.0,47.49,47.58,47.48,47.54,8687.0
2025-01-24 15:40:00,47.53,47.59,47.52,47.56,14047.0,47.53,47.59,47.52,47.56,14047.0
2025-01-24 15:50:00,47.57,47.69,47.57,47.65,59596.0,47.57,47.69,47.57,47.65,59596.0
2025-01-27 09:30:00,46.75,46.85,46.18,46.31,129612.0,46.75,46.85,46.18,46.31,129612.0
2025-01-27 09:40:00,46.3,46.64,46.27,46.49,25537.0,46.3,46.64,46.27,46.49,25537.0
2025-01-27 09:50:00,46.49,46.66,46.47,46.58,28340.0,46.49,46.66,46.47,46.58,28340.0
2025-01-27 10:00:00,46.58,46.6,46.2,46.33,19936.0,46.58,46.6,46.2,46.33,19936.0
2025-01-27 10:10:00,46.37,46.43,46.3,46.33,15633.0,46.37,46.43,46.3,46.33,15633.0
2025-01-27 10:20:00,46.36,46.54,46.35,46.41,18847.0,46.36,46.54,46.35,46.41,18847.0
2025-01-27 10:30:00,46.38,46.38,46.24,46.3,10214.0,46.38,46.38,46.24,46.3,10214.0
2025-01-27 10:40:00,46.33,46.56,46.3,46.56,13928.0,46.33,46.56,46.3,46.56,13928.0
2025-01-27 10:50:00,46.56,46.59,46.4,46.44,13183.0,46.56,46.59,46.4,46.44,13183.0
2025-01-27 11:00:00,46.43,46.45,46.29,46.29,19818.0,46.43,46.45,46.29,46.29,19818.0
2025-01-27 11:10:00,46.3,46.39,46.26,46.33,16761.0,46.3,46.39,46.26,46.33,16761.0
2025-01-27 11:20:00,46.3,46.3,46.13,46.17,22881.0,46.3,46.3,46.13,46.17,22881.0
2025-01-27 11:30:00,46.17,46.18,46.05,46.06,26956.0,46.17,46.18,46.05,46.06,26956.0
2025-01-27 11:40:00,46.05,46.06,45.97,45.97,32126.0,46.05,46.06,45.97,45.97,32126.0
2025-01-27 11:50:00,45.97,45.98,45.85,45.93,30538.0,45.97,45.98,45.85,45.93,30538.0
2025-01-27 12:00:00,45.97,45.98,45.87,45.87,17408.0,45.97,45.98,45.87,45.87,17408.0
2025-01-27 12:10:00,45.88,45.89,45.75,45.75,17716.0,45.88,45.89,45.75,45.75,17716.0
2025-01-27 12:20:00,45.74,45.88,45.7,45.83,19619.0,45.74,45.88,45.7,45.83,19619.0
2025-01-27 12:30:00,45.84,45.91,45.81,45.83,13245.0,45.84,45.91,45.81,45.83,13245.0
2025-01-27 12:40:00,45.82,45.84,45.74,45.84,9983.0,45.82,45.84,45.74,45.84,9983.0
2025-01-27 12:50:00,45.85,45.86,45.76,45.76,7343.0,45.85,45.86,45.76,45.76,7343.0
2025-01-27 13:00:00,45.77,45.86,45.73,45.84,10463.0,45.77,45.86,45.73,45.84,10463.0
2025-01-27 13:10:00,45.84,45.89,45.83,45.83,7609.0,45.84,45.89,45.83,45.83,7609.0
2025-01-27 13:20:00,45.84,45.85,45.76,45.8,7865.0,45.84,45.85,45.76,45.8,7865.0
2025-01-27 13:30:00,45.82,45.9,45.82,45.9,9223.0,45.82,45.9,45.82,45.9,9223.0
2025-01-27 13:40:00,45.91,46.01,45.91,46.01,6701.0,45.91,46.01,45.91,46.01,6701.0
2025-01-27 13:50:00,46.02,46.05,45.98,45.98,8018.0,46.02,46.05,45.98,45.98,8018.0
2025-01-27 14:00:00,45.97,46.05,45.95,45.95,11267.0,45.97,46.05,45.95,45.95,11267.0
2025-01-27 14:10:00,45.94,45.97,45.9,45.95,12034.0,45.94,45.97,45.9,45.95,12034.0
2025-01-27 14:20:00,45.94,45.98,45.9,45.98,13496.0,45.94,45.98,45.9,45.98,13496.0
2025-01-27 14:30:00,45.99,46.09,45.97,46.01,12602.0,45.99,46.09,45.97,46.01,12602.0
2025-01-27 14:40:00,46.01,46.04,45.96,45.96,13095.0,46.01,46.04,45.96,45.96,13095.0
2025-01-27 14:50:00,45.96,45.96,45.88,45.91,17290.0,45.96,45.96,45.88,45.91,17290.0
2025-01-27 15:00:00,45.91,45.96,45.9,45.96,11541.0,45.91,45.96,45.9,45.96,11541.0
2025-01-27 15:10:00,45.99,46.03,45.96,46.03,29876.0,45.99,46.03,45.96,46.03,29876.0
2025-01-27 15:20:00,46.02,46.02,45.92,45.93,18225.0,46.02,46.02,45.92,45.93,18225.0
2025-01-27 15:30:00,45.94,46.03,45.94,46.02,15574.0,45.94,46.03,45.94,46.02,15574.0
2025-01-27 15:40:00,46.02,46.19,46.02,46.13,28715.0,46.02,46.19,46.02,46.13,28715.0
2025-01-27 15:50:00,46.12,46.24,46.09,46.23,76413.0,46.12,46.24,46.09,46.23,76413.0
2025-01-28 09:30:00,46.48,46.79,46.45,46.5,52614.0,46.48,46.79,46.45,46.5,52614.0
2025-01-28 09:40:00,46.52,46.61,46.34,46.34,19374.0,46.52,46.61,46.34,46.34,19374.0
2025-01-28 09:50:00,46.34,46.35,46.29,46.32,34534.0,46.34,46.35,46.29,46.32,34534.0
2025-01-28 10:00:00,46.34,46.42,46.25,46.41,19339.0,46.34,46.42,46.25,46.41,19339.0
2025-01-28 10:10:00,46.4,46.5,46.32,46.5,15355.0,46.4,46.5,46.32,46.5,15355.0
2025-01-28 10:20:00,46.5,46.57,46.45,46.45,10285.0,46.5,46.57,46.45,46.45,10285.0
2025-01-28 10:30:00,46.44,46.45,46.39,46.43,14458.0,46.44,46.45,46.39,46.43,14458.0
2025-01-28 10:40:00,46.4,46.42,46.3,46.36,7813.0,46.4,46.42,46.3,46.36,7813.0
2025-01-28 10:50:00,46.33,46.39,46.25,46.27,16364.0,46.33,46.39,46.25,46.27,16364.0
2025-01-28 11:00:00,46.27,46.4,46.27,46.34,17016.0,46.27,46.4,46.27,46.34,17016.0
2025-01-28 11:10:00,46.34,46.43,46.34,46.34,23228.0,46.34,46.43,46.34,46.34,23228.0
2025-01-28 11:20:00,46.34,46.35,46.27,46.29,14595.0,46.34,46.35,46.27,46.29,14595.0
2025-01-28 11:30:00,46.27,46.35,46.22,46.35,4289.0,46.27,46.35,46.22,46.35,4289.0
2025-01-28 11:40:00,46.35,46.52,46.34,46.52,6079.0,46.35,46.52,46.34,46.52,6079.0
2025-01-28 11:50:00,46.51,46.51,46.45,46.5,9323.0,46.51,46.51,46.45,46.5,9323.0
2025-01-28 12:00:00,46.49,46.6,46.47,46.58,2631.0,46.49,46.6,46.47,46.58,2631.0
2025-01-28 12:10:00,46.6,46.6,46.53,46.56,4441.0,46.6,46.6,46.53,46.56,4441.0
2025-01-28 12:20:00,46.57,46.66,46.56,46.59,4100.0,46.57,46.66,46.56,46.59,4100.0
2025-01-28 12:30:00,46.57,46.66,46.56,46.64,3444.0,46.57,46.66,46.56,46.64,3444.0
2025-01-28 12:40:00,46.63,46.63,46.58,46.61,7597.0,46.63,46.63,46.58,46.61,7597.0
2025-01-28 12:50:00,46.6,46.67,46.58,46.65,6216.0,46.6,46.67,46.58,46.65,6216.0
2025-01-28 13:00:00,46.65,46.71,46.65,46.69,2000.0,46.65,46.71,46.65,46.69,2000.0
2025-01-28 13:10:00,46.72,46.77,46.72,46.77,7368.0,46.72,46.77,46.72,46.77,7368.0
2025-01-28 13:20:00,46.77,46.89,46.76,46.89,4700.0,46.77,46.89,46.76,46.89,4700.0
2025-01-28 13:30:00,46.9,46.97,46.9,46.94,15251.0,46.9,46.97,46.9,46.94,15251.0
2025-01-28 13:40:00,46.96,46.96,46.88,46.95,5219.0,46.96,46.96,46.88,46.95,5219.0
2025-01-28 13:50:00,46.94,46.98,46.88,46.97,6908.0,46.94,46.98,46.88,46.97,6908.0
2025-01-28 14:00:00,46.98,46.99,46.91,46.91,5872.0,46.98,46.99,46.91,46.91,5872.0
2025-01-28 14:10:00,46.91,46.94,46.83,46.9,6410.0,46.91,46.94,46.83,46.9,6410.0
2025-01-28 14:20:00,46.9,46.9,46.86,46.87,8302.0,46.9,46.9,46.86,46.87,8302.0
2025-01-28 14:30:00,46.87,46.93,46.87,46.92,5266.0,46.87,46.93,46.87,46.92,5266.0
2025-01-28 14:40:00,46.94,47.05,46.94,47.04,13368.0,46.94,47.05,46.94,47.04,13368.0
2025-01-28 14:50:00,47.04,47.08,47.03,47.06,9750.0,47.04,47.08,47.03,47.06,9750.0
2025-01-28 15:00:00,47.06,47.06,47.0,47.01,8909.0,47.06,47.06,47.0,47.01,8909.0
2025-01-28 15:10:00,47.01,47.03,46.98,47.03,11232.0,47.01,47.03,46.98,47.03,11232.0
2025-01-28 15:20:00,47.01,47.01,46.95,46.97,19167.0,47.01,47.01,46.95,46.97,19167.0
2025-01-28 15:30:00,46.96,47.07,46.96,47.04,17700.0,46.96,47.07,46.96,47.04,17700.0
2025-01-28 15:40:00,47.03,47.08,47.02,47.05,20248.0,47.03,47.08,47.02,47.05,20248.0
2025-01-28 15:50:00,47.04,47.05,46.92,46.92,43270.0,47.04,47.05,46.92,46.92,43270.0
2025-01-29 09:30:00,46.95,47.44,46.83,47.37,36338.0,46.95,47.44,46.83,47.37,36338.0
2025-01-29 09:40:00,47.36,47.54,47.33,47.52,17733.0,47.36,47.54,47.33,47.52,17733.0
2025-01-29 09:50:00,47.49,47.64,47.49,47.64,26207.0,47.49,47.64,47.49,47.64,26207.0
2025-01-29 10:00:00,47.65,47.73,47.53,47.64,16876.0,47.65,47.73,47.53,47.64,16876.0
2025-01-29 10:10:00,47.66,47.73,47.56,47.57,10600.0,47.66,47.73,47.56,47.57,10600.0
2025-01-29 10:20:00,47.57,47.59,47.38,47.39,6553.0,47.57,47.59,47.38,47.39,6553.0
2025-01-29 10:30:00,47.41,47.5,47.35,47.39,8715.0,47.41,47.5,47.35,47.39,8715.0
2025-01-29 10:40:00,47.4,47.46,47.34,47.38,10500.0,47.4,47.46,47.34,47.38,10500.0
2025-01-29 10:50:00,47.36,47.36,47.23,47.31,10619.0,47.36,47.36,47.23,47.31,10619.0
2025-01-29 11:00:00,47.34,47.39,47.23,47.24,9533.0,47.34,47.39,47.23,47.24,9533.0
2025-01-29 11:10:00,47.24,47.38,47.24,47.35,10992.0,47.24,47.38,47.24,47.35,10992.0
2025-01-29 11:20:00,47.36,47.4,47.34,47.36,5916.0,47.36,47.4,47.34,47.36,5916.0
2025-01-29 11:30:00,47.34,47.47,47.33,47.38,5808.0,47.34,47.47,47.33,47.38,5808.0
2025-01-29 11:40:00,47.35,47.38,47.27,47.28,7050.0,47.35,47.38,47.27,47.28,7050.0
2025-01-29 11:50:00,47.28,47.3,47.23,47.3,4816.0,47.28,47.3,47.23,47.3,4816.0
2025-01-29 12:00:00,47.29,47.43,47.28,47.28,13271.0,47.29,47.43,47.28,47.28,13271.0
2025-01-29 12:10:00,47.28,47.3,47.27,47.29,2000.0,47.28,47.3,47.27,47.29,2000.0
2025-01-29 12:20:00,47.3,47.33,47.18,47.18,1762.0,47.3,47.33,47.18,47.18,1762.0
2025-01-29 12:30:00,47.19,47.19,47.14,47.18,3000.0,47.19,47.19,47.14,47.18,3000.0
2025-01-29 12:40:00,47.14,47.18,47.13,47.16,3820.0,47.14,47.18,47.13,47.16,3820.0
2025-01-29 12:50:00,47.18,47.2,47.16,47.16,2854.0,47.18,47.2,47.16,47.16,2854.0
2025-01-29 13:00:00,47.16,47.16,46.97,47.15,8194.0,47.16,47.16,46.97,47.15,8194.0
2025-01-29 13:10:00,47.17,47.19,47.1,47.14,1848.0,47.17,47.19,47.1,47.14,1848.0
2025-01-29 13:20:00,47.15,47.21,47.14,47.21,5300.0,47.15,47.21,47.14,47.21,5300.0
2025-01-29 13:30:00,47.21,47.22,47.18,47.18,3019.0,47.21,47.22,47.18,47.18,3019.0
2025-01-29 13:40:00,47.18,47.21,47.17,47.21,3448.0,47.18,47.21,47.17,47.21,3448.0
2025-01-29 13:50:00,47.21,47.21,47.16,47.17,4260.0,47.21,47.21,47.16,47.17,4260.0
2025-01-29 14:00:00,47.11,47.11,46.75,46.76,52315.0,47.11,47.11,46.75,46.76,52315.0
2025-01-29 14:10:00,46.75,46.84,46.64,46.75,26073.0,46.75,46.84,46.64,46.75,26073.0
2025-01-29 14:20:00,46.8,46.8,46.68,46.68,6686.0,46.8,46.8,46.68,46.68,6686.0
2025-01-29 14:30:00,46.68,47.19,46.65,47.19,33702.0,46.68,47.19,46.65,47.19,33702.0
2025-01-29 14:40:00,47.15,47.42,47.15,47.15,26916.0,47.15,47.42,47.15,47.15,26916.0
2025-01-29 14:50:00,47.17,47.37,47.13,47.2,16900.0,47.17,47.37,47.13,47.2,16900.0
2025-01-29 15:00:00,47.21,47.31,47.12,47.21,15300.0,47.21,47.31,47.12,47.21,15300.0
2025-01-29 15:10:00,47.19,47.29,47.07,47.21,19456.0,47.19,47.29,47.07,47.21,19456.0
2025-01-29 15:20:00,47.22,47.38,47.22,47.33,16316.0,47.22,47.38,47.22,47.33,16316.0
2025-01-29 15:30:00,47.32,47.41,47.3,47.35,18883.0,47.32,47.41,47.3,47.35,18883.0
2025-01-29 15:40:00,47.36,47.36,47.26,47.31,18683.0,47.36,47.36,47.26,47.31,18683.0
2025-01-29 15:50:00,47.34,47.39,47.24,47.33,41444.0,47.34,47.39,47.24,47.33,41444.0
2025-01-30 09:30:00,48.32,48.71,48.25,48.64,96421.0,48.32,48.71,48.25,48.64,96421.0
2025-01-30 09:40:00,48.67,48.92,48.64,48.76,65174.0,48.67,48.92,48.64,48.76,65174.0
2025-01-30 09:50:00,48.76,48.95,48.75,48.83,40074.0,48.76,48.95,48.75,48.83,40074.0
2025-01-30 10:00:00,48.84,49.12,48.8,49.03,49130.0,48.84,49.12,48.8,49.03,49130.0
2025-01-30 10:10:00,49.03,49.23,48.95,49.19,37430.0,49.03,49.23,48.95,49.19,37430.0
2025-01-30 10:20:00,49.2,49.44,49.2,49.38,30972.0,49.2,49.44,49.2,49.38,30972.0
2025-01-30 10:30:00,49.38,49.47,49.29,49.38,30527.0,49.38,49.47,49.29,49.38,30527.0
2025-01-30 10:40:00,49.38,49.56,49.37,49.54,19578.0,49.38,49.56,49.37,49.54,19578.0
2025-01-30 10:50:00,49.54,49.62,49.48,49.52,23715.0,49.54,49.62,49.48,49.52,23715.0
2025-01-30 11:00:00,49.54,49.76,49.54,49.63,29239.0,49.54,49.76,49.54,49.63,29239.0
2025-01-30 11:10:00,49.63,49.68,49.54,49.59,29635.0,49.63,49.68,49.54,49.59,29635.0
2025-01-30 11:20:00,49.59,49.66,49.53,49.59,22968.0,49.59,49.66,49.53,49.59,22968.0
2025-01-30 11:30:00,49.57,49.6,49.48,49.58,21679.0,49.57,49.6,49.48,49.58,21679.0
2025-01-30 11:40:00,49.59,49.63,49.51,49.56,19336.0,49.59,49.63,49.51,49.56,19336.0
2025-01-30 11:50:00,49.57,49.57,49.35,49.35,19254.0,49.57,49.57,49.35,49.35,19254.0
2025-01-30 12:00:00,49.36,49.37,49.24,49.25,23996.0,49.36,49.37,49.24,49.25,23996.0
2025-01-30 12:10:00,49.25,49.35,49.2,49.31,12700.0,49.25,49.35,49.2,49.31,12700.0
2025-01-30 12:20:00,49.32,49.38,49.27,49.38,9600.0,49.32,49.38,49.27,49.38,9600.0
2025-01-30 12:30:00,49.38,49.57,49.38,49.53,14359.0,49.38,49.57,49.38,49.53,14359.0
2025-01-30 12:40:00,49.53,49.64,49.53,49.63,11377.0,49.53,49.64,49.53,49.63,11377.0
2025-01-30 12:50:00,49.62,49.62,49.56,49.58,10754.0,49.62,49.62,49.56,49.58,10754.0
2025-01-30 13:00:00,49.59,49.61,49.55,49.56,11850.0,49.59,49.61,49.55,49.56,11850.0
2025-01-30 13:10:00,49.55,49.58,49.46,49.48,10210.0,49.55,49.58,49.46,49.48,10210.0
2025-01-30 13:20:00,49.47,49.52,49.44,49.45,10869.0,49.47,49.52,49.44,49.45,10869.0
2025-01-30 13:30:00,49.44,49.48,49.42,49.45,10041.0,49.44,49.48,49.42,49.45,10041.0
2025-01-30 13:40:00,49.45,49.53,49.45,49.5,14072.0,49.45,49.53,49.45,49.5,14072.0
2025-01-30 13:50:00,49.49,49.53,49.44,49.53,35479.0,49.49,49.53,49.44,49.53,35479.0
2025-01-30 14:00:00,49.52,49.53,49.42,49.49,11797.0,49.52,49.53,49.42,49.49,11797.0
2025-01-30 14:10:00,49.49,49.51,49.38,49.39,16037.0,49.49,49.51,49.38,49.39,16037.0
2025-01-30 14:20:00,49.4,49.41,49.35,49.39,12744.0,49.4,49.41,49.35,49.39,12744.0
2025-01-30 14:30:00,49.38,49.48,49.37,49.44,24249.0,49.38,49.48,49.37,49.44,24249.0
2025-01-30 14:40:00,49.42,49.45,49.39,49.45,11411.0,49.42,49.45,49.39,49.45,11411.0
2025-01-30 14:50:00,49.46,49.48,49.43,49.44,20706.0,49.46,49.48,49.43,49.44,20706.0
2025-01-30 15:00:00,49.44,49.45,49.4,49.41,17038.0,49.44,49.45,49.4,49.41,17038.0
2025-01-30 15:10:00,49.41,49.44,49.32,49.37,16924.0,49.41,49.44,49.32,49.37,16924.0
2025-01-30 15:20:00,49.35,49.42,49.35,49.36,16591.0,49.35,49.42,49.35,49.36,16591.0
2025-01-30 15:30:00,49.36,49.49,48.98,48.98,31786.0,49.36,49.49,48.98,48.98,31786.0
2025-01-30 15:40:00,48.98,49.16,48.88,49.15,24537.0,48.98,49.16,48.88,49.15,24537.0
2025-01-30 15:50:00,49.16,49.23,49.11,49.19,59046.0,49.16,49.23,49.11,49.19,59046.0
2025-01-31 09:30:00,49.25,49.38,48.91,49.03,66087.0,49.25,49.38,48.91,49.03,66087.0
2025-01-31 09:40:00,48.99,49.17,48.96,49.05,29858.0,48.99,49.17,48.96,49.05,29858.0
2025-01-31 09:50:00,49.05,49.25,49.0,49.25,15416.0,49.05,49.25,49.0,49.25,15416.0
2025-01-31 10:00:00,49.26,49.37,49.22,49.34,28145.0,49.26,49.37,49.22,49.34,28145.0
2025-01-31 10:10:00,49.35,49.44,49.13,49.15,13594.0,49.35,49.44,49.13,49.15,13594.0
2025-01-31 10:20:00,49.18,49.23,49.09,49.15,8817.0,49.18,49.23,49.09,49.15,8817.0
2025-01-31 10:30:00,49.15,49.3,49.08,49.28,9400.0,49.15,49.3,49.08,49.28,9400.0
2025-01-31 10:40:00,49.28,49.32,49.24,49.28,7100.0,49.28,49.32,49.24,49.28,7100.0
2025-01-31 10:50:00,49.28,49.28,49.16,49.21,51829.0,49.28,49.28,49.16,49.21,51829.0
2025-01-31 11:00:00,49.2,49.21,49.13,49.21,8355.0,49.2,49.21,49.13,49.21,8355.0
2025-01-31 11:10:00,49.2,49.29,49.08,49.1,25900.0,49.2,49.29,49.08,49.1,25900.0
2025-01-31 11:20:00,49.1,49.16,49.04,49.05,9276.0,49.1,49.16,49.04,49.05,9276.0
2025-01-31 11:30:00,49.06,49.22,49.06,49.08,5830.0,49.06,49.22,49.06,49.08,5830.0
2025-01-31 11:40:00,49.06,49.14,49.02,49.1,5000.0,49.06,49.14,49.02,49.1,5000.0
2025-01-31 11:50:00,49.09,49.13,49.01,49.03,5026.0,49.09,49.13,49.01,49.03,5026.0
2025-01-31 12:00:00,49.03,49.21,48.98,49.14,17396.0,49.03,49.21,48.98,49.14,17396.0
2025-01-31 12:10:00,49.17,49.27,48.98,49.25,22346.0,49.17,49.27,48.98,49.25,22346.0
2025-01-31 12:20:00,49.25,49.26,49.09,49.12,5929.0,49.25,49.26,49.09,49.12,5929.0
2025-01-31 12:30:00,49.13,49.18,49.08,49.11,3700.0,49.13,49.18,49.08,49.11,3700.0
2025-01-31 12:40:00,49.1,49.12,49.01,49.08,12155.0,49.1,49.12,49.01,49.08,12155.0
2025-01-31 12:50:00,49.08,49.2,49.02,49.17,9498.0,49.08,49.2,49.02,49.17,9498.0
2025-01-31 13:00:00,49.16,49.16,49.1,49.13,2903.0,49.16,49.16,49.1,49.13,2903.0
2025-01-31 13:10:00,49.11,49.13,48.89,48.89,12931.0,49.11,49.13,48.89,48.89,12931.0
2025-01-31 13:20:00,48.87,49.04,48.74,48.76,34629.0,48.87,49.04,48.74,48.76,34629.0
2025-01-31 13:30:00,48.76,48.8,48.61,48.78,29577.0,48.76,48.8,48.61,48.78,29577.0
2025-01-31 13:40:00,48.79,48.83,48.68,48.73,18853.0,48.79,48.83,48.68,48.73,18853.0
2025-01-31 13:50:00,48.73,48.74,48.58,48.6,7186.0,48.73,48.74,48.58,48.6,7186.0
2025-01-31 14:00:00,48.58,48.7,48.47,48.49,9720.0,48.58,48.7,48.47,48.49,9720.0
2025-01-31 14:10:00,48.51,48.58,48.5,48.53,6489.0,48.51,48.58,48.5,48.53,6489.0
2025-01-31 14:20:00,48.57,48.59,48.49,48.56,7358.0,48.57,48.59,48.49,48.56,7358.0
2025-01-31 14:30:00,48.58,48.65,48.5,48.5,11163.0,48.58,48.65,48.5,48.5,11163.0
2025-01-31 14:40:00,48.5,48.53,48.33,48.45,11475.0,48.5,48.53,48.33,48.45,11475.0
2025-01-31 14:50:00,48.48,48.55,48.44,48.44,8700.0,48.48,48.55,48.44,48.44,8700.0
2025-01-31 15:00:00,48.45,48.45,48.28,48.3,34995.0,48.45,48.45,48.28,48.3,34995.0
2025-01-31 15:10:00,48.35,48.36,48.24,48.27,16080.0,48.35,48.36,48.24,48.27,16080.0
2025-01-31 15:20:00,48.27,48.29,48.18,48.22,16624.0,48.27,48.29,48.18,48.22,16624.0
2025-01-31 15:30:00,48.23,48.38,48.23,48.35,13801.0,48.23,48.38,48.23,48.35,13801.0
2025-01-31 15:40:00,48.35,48.49,48.32,48.47,13495.0,48.35,48.49,48.32,48.47,13495.0
2025-01-31 15:50:00,48.48,48.48,48.28,48.39,102892.0,48.48,48.48,48.28,48.39,102892.0
2025-02-03 09:30:00,48.65,49.07,48.42,48.88,82303.0,48.65,49.07,48.42,48.88,82303.0
2025-02-03 09:40:00,48.9,49.11,48.77,49.11,48474.0,48.9,49.11,48.77,49.11,48474.0
2025-02-03 09:50:00,49.13,49.54,49.12,49.48,69625.0,49.13,49.54,49.12,49.48,69625.0
2025-02-03 10:00:00,49.48,49.58,49.32,49.5,62146.0,49.48,49.58,49.32,49.5,62146.0
2025-02-03 10:10:00,49.49,49.53,49.13,49.13,48439.0,49.49,49.53,49.13,49.13,48439.0
2025-02-03 10:20:00,49.14,49.5,48.96,49.17,54001.0,49.14,49.5,48.96,49.17,54001.0
2025-02-03 10:30:00,49.16,49.22,48.81,48.89,47426.0,49.16,49.22,48.81,48.89,47426.0
2025-02-03 10:40:00,48.91,49.48,48.81,49.19,26203.0,48.91,49.48,48.81,49.19,26203.0
2025-02-03 10:50:00,49.28,49.43,49.2,49.37,13421.0,49.28,49.43,49.2,49.37,13421.0
2025-02-03 11:00:00,49.36,49.64,49.16,49.47,58150.0,49.36,49.64,49.16,49.47,58150.0
2025-02-03 11:10:00,49.52,49.69,49.39,49.69,18718.0,49.52,49.69,49.39,49.69,18718.0
2025-02-03 11:20:00,49.67,49.79,49.59,49.79,28375.0,49.67,49.79,49.59,49.79,28375.0
2025-02-03 11:30:00,49.79,49.89,49.64,49.87,30689.0,49.79,49.89,49.64,49.87,30689.0
2025-02-03 11:40:00,49.88,49.89,49.65,49.67,16428.0,49.88,49.89,49.65,49.67,16428.0
2025-02-03 11:50:00,49.67,49.79,49.42,49.51,25946.0,49.67,49.79,49.42,49.51,25946.0
2025-02-03 12:00:00,49.53,49.74,49.53,49.68,13460.0,49.53,49.74,49.53,49.68,13460.0
2025-02-03 12:10:00,49.67,49.69,49.58,49.67,13987.0,49.67,49.69,49.58,49.67,13987.0
2025-02-03 12:20:00,49.68,49.72,49.63,49.68,11410.0,49.68,49.72,49.63,49.68,11410.0
2025-02-03 12:30:00,49.67,49.73,49.65,49.68,20383.0,49.67,49.73,49.65,49.68,20383.0
2025-02-03 12:40:00,49.66,49.66,49.59,49.62,10630.0,49.66,49.66,49.59,49.62,10630.0
2025-02-03 12:50:00,49.64,49.77,49.34,49.36,40267.0,49.64,49.77,49.34,49.36,40267.0
2025-02-03 13:00:00,49.33,49.67,49.25,49.49,16130.0,49.33,49.67,49.25,49.49,16130.0
2025-02-03 13:10:00,49.49,49.55,49.42,49.47,6812.0,49.49,49.55,49.42,49.47,6812.0
2025-02-03 13:20:00,49.46,49.55,49.36,49.38,7913.0,49.46,49.55,49.36,49.38,7913.0
2025-02-03 13:30:00,49.38,49.57,49.37,49.43,8500.0,49.38,49.57,49.37,49.43,8500.0
2025-02-03 13:40:00,49.46,49.49,49.38,49.49,6900.0,49.46,49.49,49.38,49.49,6900.0
2025-02-03 13:50:00,49.48,49.5,49.41,49.44,6275.0,49.48,49.5,49.41,49.44,6275.0
2025-02-03 14:00:00,49.46,49.53,49.44,49.52,14083.0,49.46,49.53,49.44,49.52,14083.0
2025-02-03 14:10:00,49.52,49.64,49.5,49.61,11929.0,49.52,49.64,49.5,49.61,11929.0
2025-02-03 14:20:00,49.61,49.72,49.6,49.66,9795.0,49.61,49.72,49.6,49.66,9795.0
2025-02-03 14:30:00,49.66,49.69,49.56,49.59,10156.0,49.66,49.69,49.56,49.59,10156.0
2025-02-03 14:40:00,49.58,49.64,49.49,49.52,22672.0,49.58,49.64,49.49,49.52,22672.0
2025-02-03 14:50:00,49.52,49.58,49.5,49.52,14702.0,49.52,49.58,49.5,49.52,14702.0
2025-02-03 15:00:00,49.54,49.58,49.44,49.46,28534.0,49.54,49.58,49.44,49.46,28534.0
2025-02-03 15:10:00,49.46,49.57,49.46,49.48,15500.0,49.46,49.57,49.46,49.48,15500.0
2025-02-03 15:20:00,49.48,49.49,49.3,49.3,27626.0,49.48,49.49,49.3,49.3,27626.0
2025-02-03 15:30:00,49.29,49.34,49.29,49.31,20353.0,49.29,49.34,49.29,49.31,20353.0
2025-02-03 15:40:00,49.31,49.31,49.16,49.18,27610.0,49.31,49.31,49.16,49.18,27610.0
2025-02-03 15:50:00,49.19,49.19,49.11,49.11,83706.0,49.19,49.19,49.11,49.11,83706.0
2025-02-04 09:30:00,49.6,49.96,49.57,49.7,58149.0,49.6,49.96,49.57,49.7,58149.0
2025-02-04 09:40:00,49.76,49.98,49.72,49.84,21281.0,49.76,49.98,49.72,49.84,21281.0
2025-02-04 09:50:00,49.85,49.9,49.71,49.79,23605.0,49.85,49.9,49.71,49.79,23605.0
2025-02-04 10:00:00,49.79,49.96,49.79,49.87,27732.0,49.79,49.96,49.79,49.87,27732.0
2025-02-04 10:10:00,49.84,50.06,49.8,50.03,35131.0,49.84,50.06,49.8,50.03,35131.0
2025-02-04 10:20:00,50.04,50.12,49.97,50.07,17150.0,50.04,50.12,49.97,50.07,17150.0
2025-02-04 10:30:00,50.05,50.19,49.94,49.94,28435.0,50.05,50.19,49.94,49.94,28435.0
2025-02-04 10:40:00,49.92,49.96,49.69,49.88,22949.0,49.92,49.96,49.69,49.88,22949.0
2025-02-04 10:50:00,49.86,49.86,49.76,49.77,15079.0,49.86,49.86,49.76,49.77,15079.0
2025-02-04 11:00:00,49.76,49.85,49.73,49.85,7942.0,49.76,49.85,49.73,49.85,7942.0
2025-02-04 11:10:00,49.85,49.95,49.81,49.95,8818.0,49.85,49.95,49.81,49.95,8818.0
2025-02-04 11:20:00,49.94,50.05,49.91,50.04,22593.0,49.94,50.05,49.91,50.04,22593.0
2025-02-04 11:30:00,50.02,50.02,49.93,49.96,10118.0,50.02,50.02,49.93,49.96,10118.0
2025-02-04 11:40:00,49.97,50.05,49.94,49.94,12925.0,49.97,50.05,49.94,49.94,12925.0
2025-02-04 11:50:00,49.93,50.05,49.9,50.04,8283.0,49.93,50.05,49.9,50.04,8283.0
2025-02-04 12:00:00,50.05,50.05,49.98,50.05,3176.0,50.05,50.05,49.98,50.05,3176.0
2025-02-04 12:10:00,50.04,50.09,49.98,50.0,6100.0,50.04,50.09,49.98,50.0,6100.0
2025-02-04 12:20:00,50.01,50.07,49.98,50.06,5300.0,50.01,50.07,49.98,50.06,5300.0
2025-02-04 12:30:00,50.06,50.21,50.04,50.18,20499.0,50.06,50.21,50.04,50.18,20499.0
2025-02-04 12:40:00,50.18,50.2,50.12,50.16,5799.0,50.18,50.2,50.12,50.16,5799.0
2025-02-04 12:50:00,50.15,50.23,50.14,50.23,6266.0,50.15,50.23,50.14,50.23,6266.0
2025-02-04 13:00:00,50.23,50.28,50.23,50.26,19467.0,50.23,50.28,50.23,50.26,19467.0
2025-02-04 13:10:00,50.27,50.3,50.27,50.28,5358.0,50.27,50.3,50.27,50.28,5358.0
2025-02-04 13:20:00,50.29,50.31,50.24,50.3,5354.0,50.29,50.31,50.24,50.3,5354.0
2025-02-04 13:30:00,50.3,50.33,50.3,50.31,3948.0,50.3,50.33,50.3,50.31,3948.0
2025-02-04 13:40:00,50.34,50.35,50.28,50.28,6400.0,50.34,50.35,50.28,50.28,6400.0
2025-02-04 13:50:00,50.28,50.28,50.19,50.2,5839.0,50.28,50.28,50.19,50.2,5839.0
2025-02-04 14:00:00,50.21,50.27,50.21,50.27,5320.0,50.21,50.27,50.21,50.27,5320.0
2025-02-04 14:10:00,50.27,50.29,50.22,50.22,4000.0,50.27,50.29,50.22,50.22,4000.0
2025-02-04 14:20:00,50.21,50.25,50.19,50.25,5933.0,50.21,50.25,50.19,50.25,5933.0
2025-02-04 14:30:00,50.25,50.32,50.23,50.29,5612.0,50.25,50.32,50.23,50.29,5612.0
2025-02-04 14:40:00,50.28,50.29,50.21,50.23,6680.0,50.28,50.29,50.21,50.23,6680.0
2025-02-04 14:50:00,50.25,50.29,50.23,50.26,14025.0,50.25,50.29,50.23,50.26,14025.0
2025-02-04 15:00:00,50.24,50.29,50.18,50.28,11585.0,50.24,50.29,50.18,50.28,11585.0
2025-02-04 15:10:00,50.28,50.34,50.26,50.31,21359.0,50.28,50.34,50.26,50.31,21359.0
2025-02-04 15:20:00,50.3,50.32,50.27,50.29,16583.0,50.3,50.32,50.27,50.29,16583.0
2025-02-04 15:30:00,50.28,50.43,50.28,50.34,21251.0,50.28,50.43,50.28,50.34,21251.0
2025-02-04 15:40:00,50.34,50.37,50.33,50.37,18786.0,50.34,50.37,50.33,50.37,18786.0
2025-02-04 15:50:00,50.36,50.36,50.23,50.24,78330.0,50.36,50.36,50.23,50.24,78330.0
2025-02-05 09:30:00,50.79,51.33,50.79,51.32,103374.0,50.79,51.33,50.79,51.32,103374.0
2025-02-05 09:40:00,51.33,51.58,51.24,51.56,59248.0,51.33,51.58,51.24,51.56,59248.0
2025-02-05 09:50:00,51.55,51.62,51.45,51.5,33608.0,51.55,51.62,51.45,51.5,33608.0
2025-02-05 10:00:00,51.53,51.7,51.53,51.67,44236.0,51.53,51.7,51.53,51.67,44236.0
2025-02-05 10:10:00,51.67,52.07,51.61,51.99,76800.0,51.67,52.07,51.61,51.99,76800.0
2025-02-05 10:20:00,52.01,52.04,51.64,51.86,45460.0,52.01,52.04,51.64,51.86,45460.0
2025-02-05 10:30:00,51.85,51.92,51.74,51.85,23942.0,51.85,51.92,51.74,51.85,23942.0
2025-02-05 10:40:00,51.88,52.03,51.88,52.02,36081.0,51.88,52.03,51.88,52.02,36081.0
2025-02-05 10:50:00,52.03,52.18,52.0,52.13,47041.0,52.03,52.18,52.0,52.13,47041.0
2025-02-05 11:00:00,52.13,52.15,51.79,51.81,48918.0,52.13,52.15,51.79,51.81,48918.0
2025-02-05 11:10:00,51.83,51.86,51.54,51.64,37198.0,51.83,51.86,51.54,51.64,37198.0
2025-02-05 11:20:00,51.64,51.73,51.58,51.72,22700.0,51.64,51.73,51.58,51.72,22700.0
2025-02-05 11:30:00,51.72,51.77,51.62,51.7,22363.0,51.72,51.77,51.62,51.7,22363.0
2025-02-05 11:40:00,51.7,51.72,51.62,51.63,12423.0,51.7,51.72,51.62,51.63,12423.0
2025-02-05 11:50:00,51.63,51.74,51.6,51.74,17806.0,51.63,51.74,51.6,51.74,17806.0
2025-02-05 12:00:00,51.74,51.92,51.74,51.85,14559.0,51.74,51.92,51.74,51.85,14559.0
2025-02-05 12:10:00,51.85,51.86,51.76,51.81,9592.0,51.85,51.86,51.76,51.81,9592.0
2025-02-05 12:20:00,51.79,51.81,51.68,51.77,13193.0,51.79,51.81,51.68,51.77,13193.0
2025-02-05 12:30:00,51.77,51.87,51.77,51.87,10088.0,51.77,51.87,51.77,51.87,10088.0
2025-02-05 12:40:00,51.86,51.87,51.78,51.81,14119.0,51.86,51.87,51.78,51.81,14119.0
2025-02-05 12:50:00,51.81,51.82,51.77,51.8,4900.0,51.81,51.82,51.77,51.8,4900.0
2025-02-05 13:00:00,51.8,51.84,51.79,51.81,5495.0,51.8,51.84,51.79,51.81,5495.0
2025-02-05 13:10:00,51.81,51.9,51.73,51.88,29396.0,51.81,51.9,51.73,51.88,29396.0
2025-02-05 13:20:00,51.88,51.89,51.74,51.74,15362.0,51.88,51.89,51.74,51.74,15362.0
2025-02-05 13:30:00,51.75,51.78,51.7,51.72,7757.0,51.75,51.78,51.7,51.72,7757.0
2025-02-05 13:40:00,51.72,51.72,51.48,51.48,15700.0,51.72,51.72,51.48,51.48,15700.0
2025-02-05 13:50:00,51.47,51.56,51.45,51.49,9735.0,51.47,51.56,51.45,51.49,9735.0
2025-02-05 14:00:00,51.47,51.49,51.34,51.34,21212.0,51.47,51.49,51.34,51.34,21212.0
2025-02-05 14:10:00,51.34,51.42,51.31,51.4,14925.0,51.34,51.42,51.31,51.4,14925.0
2025-02-05 14:20:00,51.42,51.43,51.36,51.43,14113.0,51.42,51.43,51.36,51.43,14113.0
2025-02-05 14:30:00,51.44,51.46,51.39,51.46,18448.0,51.44,51.46,51.39,51.46,18448.0
2025-02-05 14:40:00,51.45,51.45,51.29,51.3,19174.0,51.45,51.45,51.29,51.3,19174.0
2025-02-05 14:50:00,51.31,51.31,51.16,51.21,8793.0,51.31,51.31,51.16,51.21,8793.0
2025-02-05 15:00:00,51.22,51.26,51.18,51.22,17198.0,51.22,51.26,51.18,51.22,17198.0
2025-02-05 15:10:00,51.23,51.31,51.23,51.31,13923.0,51.23,51.31,51.23,51.31,13923.0
2025-02-05 15:20:00,51.3,51.32,51.28,51.28,21109.0,51.3,51.32,51.28,51.28,21109.0
2025-02-05 15:30:00,51.29,51.36,51.28,51.32,15895.0,51.29,51.36,51.28,51.32,15895.0
2025-02-05 15:40:00,51.32,51.37,51.29,51.35,33977.0,51.32,51.37,51.29,51.35,33977.0
2025-02-05 15:50:00,51.34,51.55,51.34,51.5,73843.0,51.34,51.55,51.34,51.5,73843.0
2025-02-06 09:30:00,51.38,51.45,51.14,51.23,49421.0,51.38,51.45,51.14,51.23,49421.0
2025-02-06 09:40:00,51.17,51.28,50.98,50.99,27845.0,51.17,51.28,50.98,50.99,27845.0
2025-02-06 09:50:00,50.98,51.16,50.88,50.93,29746.0,50.98,51.16,50.88,50.93,29746.0
2025-02-06 10:00:00,50.93,50.97,50.84,50.94,55260.0,50.93,50.97,50.84,50.94,55260.0
2025-02-06 10:10:00,50.94,51.29,50.94,51.24,21972.0,50.94,51.29,50.94,51.24,21972.0
2025-02-06 10:20:00,51.27,51.28,51.12,51.15,12915.0,51.27,51.28,51.12,51.15,12915.0
2025-02-06 10:30:00,51.17,51.24,51.14,51.21,26389.0,51.17,51.24,51.14,51.21,26389.0
2025-02-06 10:40:00,51.27,51.42,51.21,51.42,12900.0,51.27,51.42,51.21,51.42,12900.0
2025-02-06 10:50:00,51.41,51.43,51.26,51.28,5723.0,51.41,51.43,51.26,51.28,5723.0
2025-02-06 11:00:00,51.25,51.44,51.25,51.41,22739.0,51.25,51.44,51.25,51.41,22739.0
2025-02-06 11:10:00,51.41,51.48,51.33,51.4,5777.0,51.41,51.48,51.33,51.4,5777.0
2025-02-06 11:20:00,51.4,51.43,51.38,51.39,6127.0,51.4,51.43,51.38,51.39,6127.0
2025-02-06 11:30:00,51.41,51.42,51.34,51.35,4870.0,51.41,51.42,51.34,51.35,4870.0
2025-02-06 11:40:00,51.34,51.44,51.33,51.37,4300.0,51.34,51.44,51.33,51.37,4300.0
2025-02-06 11:50:00,51.37,51.37,51.28,51.28,7640.0,51.37,51.37,51.28,51.28,7640.0
2025-02-06 12:00:00,51.27,51.39,51.26,51.33,5672.0,51.27,51.39,51.26,51.33,5672.0
2025-02-06 12:10:00,51.33,51.38,51.29,51.34,7162.0,51.33,51.38,51.29,51.34,7162.0
2025-02-06 12:20:00,51.32,51.37,51.32,51.34,2913.0,51.32,51.37,51.32,51.34,2913.0
2025-02-06 12:30:00,51.35,51.35,51.26,51.27,5817.0,51.35,51.35,51.26,51.27,5817.0
2025-02-06 12:40:00,51.28,51.33,51.27,51.32,3520.0,51.28,51.33,51.27,51.32,3520.0
2025-02-06 12:50:00,51.31,51.39,51.31,51.34,3700.0,51.31,51.39,51.31,51.34,3700.0
2025-02-06 13:00:00,51.34,51.37,51.29,51.29,2500.0,51.34,51.37,51.29,51.29,2500.0
2025-02-06 13:10:00,51.3,51.33,51.26,51.26,7131.0,51.3,51.33,51.26,51.26,7131.0
2025-02-06 13:20:00,51.27,51.3,51.21,51.28,30810.0,51.27,51.3,51.21,51.28,30810.0
2025-02-06 13:30:00,51.29,51.29,51.23,51.25,5518.0,51.29,51.29,51.23,51.25,5518.0
2025-02-06 13:40:00,51.24,51.32,51.23,51.32,5570.0,51.24,51.32,51.23,51.32,5570.0
2025-02-06 13:50:00,51.32,51.34,51.29,51.34,6400.0,51.32,51.34,51.29,51.34,6400.0
2025-02-06 14:00:00,51.32,51.33,51.26,51.27,2100.0,51.32,51.33,51.26,51.27,2100.0
2025-02-06 14:10:00,51.28,51.29,51.23,51.29,3900.0,51.28,51.29,51.23,51.29,3900.0
2025-02-06 14:20:00,51.3,51.3,51.23,51.25,6473.0,51.3,51.3,51.23,51.25,6473.0
2025-02-06 14:30:00,51.24,51.24,51.18,51.19,24416.0,51.24,51.24,51.18,51.19,24416.0
2025-02-06 14:40:00,51.19,51.19,51.1,51.16,32166.0,51.19,51.19,51.1,51.16,32166.0
2025-02-06 14:50:00,51.16,51.26,51.16,51.17,31953.0,51.16,51.26,51.16,51.17,31953.0
2025-02-06 15:00:00,51.17,51.24,51.16,51.24,40123.0,51.17,51.24,51.16,51.24,40123.0
2025-02-06 15:10:00,51.25,51.29,51.21,51.26,53010.0,51.25,51.29,51.21,51.26,53010.0
2025-02-06 15:20:00,51.25,51.25,51.17,51.19,49062.0,51.25,51.25,51.17,51.19,49062.0
2025-02-06 15:30:00,51.2,51.34,51.2,51.3,34654.0,51.2,51.34,51.2,51.3,34654.0
2025-02-06 15:40:00,51.28,51.28,51.2,51.25,57785.0,51.28,51.28,51.2,51.25,57785.0
2025-02-06 15:50:00,51.27,51.36,51.27,51.35,143046.0,51.27,51.36,51.27,51.35,143046.0
2025-02-07 09:30:00,51.6,51.72,51.33,51.48,48900.0,51.6,51.72,51.33,51.48,48900.0
2025-02-07 09:40:00,51.38,51.52,51.31,51.45,28135.0,51.38,51.52,51.31,51.45,28135.0
2025-02-07 09:50:00,51.45,51.45,51.32,51.4,18707.0,51.45,51.45,51.32,51.4,18707.0
2025-02-07 10:00:00,51.39,51.43,51.12,51.41,37170.0,51.39,51.43,51.12,51.41,37170.0
2025-02-07 10:10:00,51.43,51.45,51.33,51.41,16533.0,51.43,51.45,51.33,51.41,16533.0
2025-02-07 10:20:00,51.48,51.63,51.48,51.57,12976.0,51.48,51.63,51.48,51.57,12976.0
2025-02-07 10:30:00,51.58,51.76,51.58,51.76,18101.0,51.58,51.76,51.58,51.76,18101.0
2025-02-07 10:40:00,51.77,52.09,51.77,52.01,154546.0,51.77,52.09,51.77,52.01,154546.0
2025-02-07 10:50:00,51.99,52.03,51.55,51.68,41058.0,51.99,52.03,51.55,51.68,41058.0
2025-02-07 11:00:00,51.69,51.74,51.36,51.69,81618.0,51.69,51.74,51.36,51.69,81618.0
2025-02-07 11:10:00,51.63,51.63,51.3,51.46,19920.0,51.63,51.63,51.3,51.46,19920.0
2025-02-07 11:20:00,51.47,51.52,51.35,51.39,15222.0,51.47,51.52,51.35,51.39,15222.0
2025-02-07 11:30:00,51.41,51.45,51.21,51.21,9088.0,51.41,51.45,51.21,51.21,9088.0
2025-02-07 11:40:00,51.24,51.33,51.19,51.24,7095.0,51.24,51.33,51.19,51.24,7095.0
2025-02-07 11:50:00,51.29,51.3,51.01,51.02,25125.0,51.29,51.3,51.01,51.02,25125.0
2025-02-07 12:00:00,51.02,51.18,50.96,51.18,8572.0,51.02,51.18,50.96,51.18,8572.0
2025-02-07 12:10:00,51.17,51.17,51.02,51.1,7026.0,51.17,51.17,51.02,51.1,7026.0
2025-02-07 12:20:00,51.08,51.17,51.04,51.14,10406.0,51.08,51.17,51.04,51.14,10406.0
2025-02-07 12:30:00,51.13,51.2,51.03,51.2,6516.0,51.13,51.2,51.03,51.2,6516.0
2025-02-07 12:40:00,51.19,51.19,51.07,51.15,3368.0,51.19,51.19,51.07,51.15,3368.0
2025-02-07 12:50:00,51.13,51.15,51.09,51.15,5964.0,51.13,51.15,51.09,51.15,5964.0
2025-02-07 13:00:00,51.14,51.26,51.14,51.25,3351.0,51.14,51.26,51.14,51.25,3351.0
2025-02-07 13:10:00,51.28,51.29,51.21,51.28,4014.0,51.28,51.29,51.21,51.28,4014.0
2025-02-07 13:20:00,51.27,51.27,51.19,51.19,3505.0,51.27,51.27,51.19,51.19,3505.0
2025-02-07 13:30:00,51.15,51.25,51.15,51.21,3987.0,51.15,51.25,51.15,51.21,3987.0
2025-02-07 13:40:00,51.21,51.21,51.13,51.17,9300.0,51.21,51.21,51.13,51.17,9300.0
2025-02-07 13:50:00,51.16,51.16,51.1,51.11,4200.0,51.16,51.16,51.1,51.11,4200.0
2025-02-07 14:00:00,51.11,51.15,51.09,51.15,7298.0,51.11,51.15,51.09,51.15,7298.0
2025-02-07 14:10:00,51.14,51.2,51.11,51.17,4900.0,51.14,51.2,51.11,51.17,4900.0
2025-02-07 14:20:00,51.15,51.15,51.09,51.09,3600.0,51.15,51.15,51.09,51.09,3600.0
2025-02-07 14:30:00,51.09,51.11,51.04,51.07,6067.0,51.09,51.11,51.04,51.07,6067.0
2025-02-07 14:40:00,51.08,51.13,51.06,51.13,5600.0,51.08,51.13,51.06,51.13,5600.0
2025-02-07 14:50:00,51.13,51.15,51.1,51.1,3237.0,51.13,51.15,51.1,51.1,3237.0
2025-02-07 15:00:00,51.09,51.15,51.06,51.13,6325.0,51.09,51.15,51.06,51.13,6325.0
2025-02-07 15:10:00,51.13,51.13,51.02,51.02,10573.0,51.13,51.13,51.02,51.02,10573.0
2025-02-07 15:20:00,51.03,51.06,50.91,50.93,18723.0,51.03,51.06,50.91,50.93,18723.0
2025-02-07 15:30:00,50.95,51.03,50.95,51.0,7100.0,50.95,51.03,50.95,51.0,7100.0
2025-02-07 15:40:00,51.01,51.02,50.95,51.02,17420.0,51.01,51.02,50.95,51.02,17420.0
2025-02-07 15:50:00,51.02,51.07,50.95,50.97,100473.0,51.02,51.07,50.95,50.97,100473.0
2025-02-10 09:30:00,52.47,52.63,52.3,52.46,125028.0,52.47,52.63,52.3,52.46,125028.0
2025-02-10 09:40:00,52.4,52.4,52.07,52.12,47062.0,52.4,52.4,52.07,52.12,47062.0
2025-02-10 09:50:00,52.14,52.28,52.05,52.24,34971.0,52.14,52.28,52.05,52.24,34971.0
2025-02-10 10:00:00,52.25,52.42,52.1,52.38,18314.0,52.25,52.42,52.1,52.38,18314.0
2025-02-10 10:10:00,52.37,52.52,52.34,52.51,25921.0,52.37,52.52,52.34,52.51,25921.0
2025-02-10 10:20:00,52.54,52.61,52.5,52.52,27088.0,52.54,52.61,52.5,52.52,27088.0
2025-02-10 10:30:00,52.53,52.56,52.4,52.5,12151.0,52.53,52.56,52.4,52.5,12151.0
2025-02-10 10:40:00,52.51,52.54,52.39,52.45,12504.0,52.51,52.54,52.39,52.45,12504.0
2025-02-10 10:50:00,52.41,52.52,52.41,52.5,8766.0,52.41,52.52,52.41,52.5,8766.0
2025-02-10 11:00:00,52.49,52.5,52.38,52.42,9791.0,52.49,52.5,52.38,52.42,9791.0
2025-02-10 11:10:00,52.42,52.46,52.19,52.19,12641.0,52.42,52.46,52.19,52.19,12641.0
2025-02-10 11:20:00,52.18,52.25,52.07,52.17,32062.0,52.18,52.25,52.07,52.17,32062.0
2025-02-10 11:30:00,52.19,52.35,52.19,52.33,13250.0,52.19,52.35,52.19,52.33,13250.0
2025-02-10 11:40:00,52.34,52.38,52.27,52.29,13300.0,52.34,52.38,52.27,52.29,13300.0
2025-02-10 11:50:00,52.29,52.36,52.28,52.33,16804.0,52.29,52.36,52.28,52.33,16804.0
2025-02-10 12:00:00,52.33,52.39,52.31,52.33,6368.0,52.33,52.39,52.31,52.33,6368.0
2025-02-10 12:10:00,52.34,52.35,52.18,52.19,28157.0,52.34,52.35,52.18,52.19,28157.0
2025-02-10 12:20:00,52.19,52.19,51.97,52.01,48780.0,52.19,52.19,51.97,52.01,48780.0
2025-02-10 12:30:00,52.01,52.1,52.0,52.04,14374.0,52.01,52.1,52.0,52.04,14374.0
2025-02-10 12:40:00,52.04,52.12,51.97,51.98,17928.0,52.04,52.12,51.97,51.98,17928.0
2025-02-10 12:50:00,51.98,52.06,51.98,51.99,26107.0,51.98,52.06,51.98,51.99,26107.0
2025-02-10 13:00:00,51.99,52.01,51.85,51.93,70537.0,51.99,52.01,51.85,51.93,70537.0
2025-02-10 13:10:00,51.94,52.01,51.94,51.99,40322.0,51.94,52.01,51.94,51.99,40322.0
2025-02-10 13:20:00,51.99,52.02,51.94,51.94,53862.0,51.99,52.02,51.94,51.94,53862.0
2025-02-10 13:30:00,51.95,52.01,51.93,52.0,8342.0,51.95,52.01,51.93,52.0,8342.0
2025-02-10 13:40:00,52.02,52.03,51.98,52.0,8949.0,52.02,52.03,51.98,52.0,8949.0
2025-02-10 13:50:00,52.01,52.03,51.98,51.99,11444.0,52.01,52.03,51.98,51.99,11444.0
2025-02-10 14:00:00,51.98,52.04,51.95,52.02,24189.0,51.98,52.04,51.95,52.02,24189.0
2025-02-10 14:10:00,52.02,52.08,52.0,52.08,15394.0,52.02,52.08,52.0,52.08,15394.0
2025-02-10 14:20:00,52.07,52.07,51.99,52.03,22737.0,52.07,52.07,51.99,52.03,22737.0
2025-02-10 14:30:00,52.04,52.1,52.02,52.09,9485.0,52.04,52.1,52.02,52.09,9485.0
2025-02-10 14:40:00,52.09,52.1,52.06,52.08,18298.0,52.09,52.1,52.06,52.08,18298.0
2025-02-10 14:50:00,52.09,52.13,52.02,52.09,10190.0,52.09,52.13,52.02,52.09,10190.0
2025-02-10 15:00:00,52.09,52.13,52.04,52.12,18216.0,52.09,52.13,52.04,52.12,18216.0
2025-02-10 15:10:00,52.11,52.16,52.1,52.12,38815.0,52.11,52.16,52.1,52.12,38815.0
2025-02-10 15:20:00,52.12,52.15,52.08,52.11,31133.0,52.12,52.15,52.08,52.11,31133.0
2025-02-10 15:30:00,52.12,52.25,52.11,52.12,55414.0,52.12,52.25,52.11,52.12,55414.0
2025-02-10 15:40:00,52.12,52.17,52.09,52.17,73206.0,52.12,52.17,52.09,52.17,73206.0
2025-02-10 15:50:00,52.18,52.18,52.06,52.09,187491.0,52.18,52.18,52.06,52.09,187491.0
2025-02-11 09:30:00,51.66,51.74,51.38,51.64,106818.0,51.66,51.74,51.38,51.64,106818.0
2025-02-11 09:40:00,51.64,51.83,51.59,51.7,35803.0,51.64,51.83,51.59,51.7,35803.0
2025-02-11 09:50:00,51.7,51.73,51.56,51.57,17449.0,51.7,51.73,51.56,51.57,17449.0
2025-02-11 10:00:00,51.56,51.65,51.46,51.65,16850.0,51.56,51.65,51.46,51.65,16850.0
2025-02-11 10:10:00,51.64,51.76,51.6,51.65,17992.0,51.64,51.76,51.6,51.65,17992.0
2025-02-11 10:20:00,51.65,51.71,51.58,51.65,16055.0,51.65,51.71,51.58,51.65,16055.0
2025-02-11 10:30:00,51.65,51.72,51.63,51.68,11855.0,51.65,51.72,51.63,51.68,11855.0
2025-02-11 10:40:00,51.69,51.89,51.69,51.87,11800.0,51.69,51.89,51.69,51.87,11800.0
2025-02-11 10:50:00,51.87,51.96,51.86,51.93,8708.0,51.87,51.96,51.86,51.93,8708.0
2025-02-11 11:00:00,51.95,51.96,51.82,51.92,10791.0,51.95,51.96,51.82,51.92,10791.0
2025-02-11 11:10:00,51.95,51.98,51.84,51.98,15008.0,51.95,51.98,51.84,51.98,15008.0
2025-02-11 11:20:00,51.97,52.06,51.96,52.05,17713.0,51.97,52.06,51.96,52.05,17713.0
2025-02-11 11:30:00,52.05,52.06,51.95,52.05,21093.0,52.05,52.06,51.95,52.05,21093.0
2025-02-11 11:40:00,52.02,52.03,51.92,52.0,6090.0,52.02,52.03,51.92,52.0,6090.0
2025-02-11 11:50:00,51.98,51.99,51.86,51.86,10581.0,51.98,51.99,51.86,51.86,10581.0
2025-02-11 12:00:00,51.84,51.84,51.77,51.79,7497.0,51.84,51.84,51.77,51.79,7497.0
2025-02-11 12:10:00,51.79,51.88,51.74,51.88,6063.0,51.79,51.88,51.74,51.88,6063.0
2025-02-11 12:20:00,51.89,51.96,51.84,51.96,3042.0,51.89,51.96,51.84,51.96,3042.0
2025-02-11 12:30:00,51.97,52.04,51.95,52.04,6390.0,51.97,52.04,51.95,52.04,6390.0
2025-02-11 12:40:00,52.06,52.07,52.02,52.03,5300.0,52.06,52.07,52.02,52.03,5300.0
2025-02-11 12:50:00,52.03,52.05,51.9,51.9,4910.0,52.03,52.05,51.9,51.9,4910.0
2025-02-11 13:00:00,51.92,51.97,51.9,51.92,2696.0,51.92,51.97,51.9,51.92,2696.0
2025-02-11 13:10:00,51.92,51.95,51.89,51.95,3118.0,51.92,51.95,51.89,51.95,3118.0
2025-02-11 13:20:00,51.96,51.96,51.83,51.83,6200.0,51.96,51.96,51.83,51.83,6200.0
2025-02-11 13:30:00,51.82,51.87,51.81,51.87,4560.0,51.82,51.87,51.81,51.87,4560.0
2025-02-11 13:40:00,51.87,51.91,51.84,51.84,2400.0,51.87,51.91,51.84,51.84,2400.0
2025-02-11 13:50:00,51.84,51.89,51.83,51.86,8900.0,51.84,51.89,51.83,51.86,8900.0
2025-02-11 14:00:00,51.87,51.9,51.85,51.85,3773.0,51.87,51.9,51.85,51.85,3773.0
2025-02-11 14:10:00,51.85,51.86,51.79,51.84,9106.0,51.85,51.86,51.79,51.84,9106.0
2025-02-11 14:20:00,51.84,51.9,51.8,51.83,4000.0,51.84,51.9,51.8,51.83,4000.0
2025-02-11 14:30:00,51.81,51.83,51.78,51.82,5100.0,51.81,51.83,51.78,51.82,5100.0
2025-02-11 14:40:00,51.84,51.87,51.78,51.78,6252.0,51.84,51.87,51.78,51.78,6252.0
2025-02-11 14:50:00,51.76,51.84,51.76,51.81,3167.0,51.76,51.84,51.76,51.81,3167.0
2025-02-11 15:00:00,51.82,51.82,51.72,51.73,7219.0,51.82,51.82,51.72,51.73,7219.0
2025-02-11 15:10:00,51.75,51.75,51.7,51.72,3956.0,51.75,51.75,51.7,51.72,3956.0
2025-02-11 15:20:00,51.72,51.73,51.56,51.57,23928.0,51.72,51.73,51.56,51.57,23928.0
2025-02-11 15:30:00,51.57,51.62,51.57,51.58,22332.0,51.57,51.62,51.57,51.58,22332.0
2025-02-11 15:40:00,51.59,51.61,51.56,51.58,41904.0,51.59,51.61,51.56,51.58,41904.0
2025-02-11 15:50:00,51.58,51.59,51.34,51.37,169792.0,51.58,51.59,51.34,51.37,169792.0
2025-02-12 09:30:00,51.04,51.6,50.99,51.57,47716.0,51.04,51.6,50.99,51.57,47716.0
2025-02-12 09:40:00,51.56,51.57,51.37,51.38,18317.0,51.56,51.57,51.37,51.38,18317.0
2025-02-12 09:50:00,51.38,51.47,51.33,51.45,10727.0,51.38,51.47,51.33,51.45,10727.0
2025-02-12 10:00:00,51.44,51.44,51.06,51.15,47408.0,51.44,51.44,51.06,51.15,47408.0
2025-02-12 10:10:00,51.14,51.14,51.0,51.12,13000.0,51.14,51.14,51.0,51.12,13000.0
2025-02-12 10:20:00,51.13,51.38,51.09,51.31,15453.0,51.13,51.38,51.09,51.31,15453.0
2025-02-12 10:30:00,51.31,51.52,51.31,51.47,16173.0,51.31,51.52,51.31,51.47,16173.0
2025-02-12 10:40:00,51.48,51.59,51.4,51.59,10613.0,51.48,51.59,51.4,51.59,10613.0
2025-02-12 10:50:00,51.6,51.74,51.52,51.72,13288.0,51.6,51.74,51.52,51.72,13288.0
2025-02-12 11:00:00,51.72,51.8,51.57,51.6,14700.0,51.72,51.8,51.57,51.6,14700.0
2025-02-12 11:10:00,51.56,51.64,51.51,51.53,8980.0,51.56,51.64,51.51,51.53,8980.0
2025-02-12 11:20:00,51.52,51.65,51.52,51.6,8410.0,51.52,51.65,51.52,51.6,8410.0
2025-02-12 11:30:00,51.6,51.78,51.6,51.73,11913.0,51.6,51.78,51.6,51.73,11913.0
2025-02-12 11:40:00,51.73,51.84,51.73,51.8,11600.0,51.73,51.84,51.73,51.8,11600.0
2025-02-12 11:50:00,51.8,52.13,51.8,52.06,26800.0,51.8,52.13,51.8,52.06,26800.0
2025-02-12 12:00:00,52.1,52.38,52.1,52.38,22884.0,52.1,52.38,52.1,52.38,22884.0
2025-02-12 12:10:00,52.4,52.59,52.38,52.52,24798.0,52.4,52.59,52.38,52.52,24798.0
2025-02-12 12:20:00,52.52,52.56,52.47,52.5,22931.0,52.52,52.56,52.47,52.5,22931.0
2025-02-12 12:30:00,52.5,52.59,52.45,52.55,22500.0,52.5,52.59,52.45,52.55,22500.0
2025-02-12 12:40:00,52.55,52.59,52.45,52.57,14586.0,52.55,52.59,52.45,52.57,14586.0
2025-02-12 12:50:00,52.57,52.57,52.51,52.51,10700.0,52.57,52.57,52.51,52.51,10700.0
2025-02-12 13:00:00,52.52,52.55,52.39,52.41,15700.0,52.52,52.55,52.39,52.41,15700.0
2025-02-12 13:10:00,52.42,52.51,52.42,52.51,14700.0,52.42,52.51,52.42,52.51,14700.0
2025-02-12 13:20:00,52.52,52.52,52.38,52.38,13400.0,52.52,52.52,52.38,52.38,13400.0
2025-02-12 13:30:00,52.37,52.48,52.35,52.36,14652.0,52.37,52.48,52.35,52.36,14652.0
2025-02-12 13:40:00,52.36,52.38,52.3,52.3,11612.0,52.36,52.38,52.3,52.3,11612.0
2025-02-12 13:50:00,52.3,52.31,52.21,52.21,11390.0,52.3,52.31,52.21,52.21,11390.0
2025-02-12 14:00:00,52.22,52.22,51.93,51.98,17914.0,52.22,52.22,51.93,51.98,17914.0
2025-02-12 14:10:00,51.98,52.01,51.91,51.93,13826.0,51.98,52.01,51.91,51.93,13826.0
2025-02-12 14:20:00,51.94,51.98,51.9,51.92,13826.0,51.94,51.98,51.9,51.92,13826.0
2025-02-12 14:30:00,51.91,51.98,51.89,51.94,14626.0,51.91,51.98,51.89,51.94,14626.0
2025-02-12 14:40:00,51.93,51.95,51.85,51.91,13718.0,51.93,51.95,51.85,51.91,13718.0
2025-02-12 14:50:00,51.91,52.07,51.91,52.0,13012.0,51.91,52.07,51.91,52.0,13012.0
2025-02-12 15:00:00,51.99,52.01,51.94,52.0,11573.0,51.99,52.01,51.94,52.0,11573.0
2025-02-12 15:10:00,51.99,52.08,51.96,52.08,21087.0,51.99,52.08,51.96,52.08,21087.0
2025-02-12 15:20:00,52.08,52.13,52.03,52.04,20350.0,52.08,52.13,52.03,52.04,20350.0
2025-02-12 15:30:00,52.02,52.12,52.02,52.12,16056.0,52.02,52.12,52.02,52.12,16056.0
2025-02-12 15:40:00,52.13,52.16,52.11,52.16,20302.0,52.13,52.16,52.11,52.16,20302.0
2025-02-12 15:50:00,52.16,52.22,52.15,52.19,70479.0,52.16,52.22,52.15,52.19,70479.0
2025-02-13 09:30:00,52.12,52.25,51.54,51.61,81333.0,52.12,52.25,51.54,51.61,81333.0
2025-02-13 09:40:00,51.67,51.87,51.63,51.85,19754.0,51.67,51.87,51.63,51.85,19754.0
2025-02-13 09:50:00,51.84,51.84,51.67,51.8,19565.0,51.84,51.84,51.67,51.8,19565.0
2025-02-13 10:00:00,51.79,52.01,51.78,51.97,23942.0,51.79,52.01,51.78,51.97,23942.0
2025-02-13 10:10:00,51.96,52.1,51.88,52.02,18161.0,51.96,52.1,51.88,52.02,18161.0
2025-02-13 10:20:00,52.01,52.07,51.88,51.9,14576.0,52.01,52.07,51.88,51.9,14576.0
2025-02-13 10:30:00,51.91,52.24,51.89,52.24,20748.0,51.91,52.24,51.89,52.24,20748.0
2025-02-13 10:40:00,52.27,52.28,52.07,52.19,16912.0,52.27,52.28,52.07,52.19,16912.0
2025-02-13 10:50:00,52.19,52.31,52.14,52.26,10518.0,52.19,52.31,52.14,52.26,10518.0
2025-02-13 11:00:00,52.26,52.26,52.12,52.13,10210.0,52.26,52.26,52.12,52.13,10210.0
2025-02-13 11:10:00,52.14,52.24,52.04,52.07,11651.0,52.14,52.24,52.04,52.07,11651.0
2025-02-13 11:20:00,52.06,52.2,52.06,52.15,13054.0,52.06,52.2,52.06,52.15,13054.0
2025-02-13 11:30:00,52.14,52.27,52.11,52.11,12570.0,52.14,52.27,52.11,52.11,12570.0
2025-02-13 11:40:00,52.12,52.14,52.07,52.08,13833.0,52.12,52.14,52.07,52.08,13833.0
2025-02-13 11:50:00,52.08,52.09,51.98,52.01,14258.0,52.08,52.09,51.98,52.01,14258.0
2025-02-13 12:00:00,52.01,52.12,51.96,52.11,8700.0,52.01,52.12,51.96,52.11,8700.0
2025-02-13 12:10:00,52.1,52.12,52.02,52.03,68569.0,52.1,52.12,52.02,52.03,68569.0
2025-02-13 12:20:00,52.03,52.06,51.97,51.98,77241.0,52.03,52.06,51.97,51.98,77241.0
2025-02-13 12:30:00,51.97,52.01,51.94,52.01,25561.0,51.97,52.01,51.94,52.01,25561.0
2025-02-13 12:40:00,52.0,52.0,51.93,52.0,11692.0,52.0,52.0,51.93,52.0,11692.0
2025-02-13 12:50:00,52.01,52.02,51.95,51.99,30655.0,52.01,52.02,51.95,51.99,30655.0
2025-02-13 13:00:00,51.97,51.97,51.89,51.9,11290.0,51.97,51.97,51.89,51.9,11290.0
2025-02-13 13:10:00,51.9,51.91,51.79,51.81,12211.0,51.9,51.91,51.79,51.81,12211.0
2025-02-13 13:20:00,51.82,51.89,51.81,51.85,11719.0,51.82,51.89,51.81,51.85,11719.0
2025-02-13 13:30:00,51.85,51.96,51.84,51.93,8153.0,51.85,51.96,51.84,51.93,8153.0
2025-02-13 13:40:00,51.93,52.01,51.78,52.01,13908.0,51.93,52.01,51.78,52.01,13908.0
2025-02-13 13:50:00,52.01,52.11,51.91,52.07,62613.0,52.01,52.11,51.91,52.07,62613.0
2025-02-13 14:00:00,52.07,52.27,52.05,52.22,11214.0,52.07,52.27,52.05,52.22,11214.0
2025-02-13 14:10:00,52.22,52.29,52.16,52.29,11439.0,52.22,52.29,52.16,52.29,11439.0
2025-02-13 14:20:00,52.28,52.33,52.23,52.27,12739.0,52.28,52.33,52.23,52.27,12739.0
2025-02-13 14:30:00,52.26,52.35,52.21,52.34,10501.0,52.26,52.35,52.21,52.34,10501.0
2025-02-13 14:40:00,52.34,52.4,52.34,52.38,9413.0,52.34,52.4,52.34,52.38,9413.0
2025-02-13 14:50:00,52.37,52.41,52.36,52.37,6124.0,52.37,52.41,52.36,52.37,6124.0
2025-02-13 15:00:00,52.36,52.38,52.32,52.35,10054.0,52.36,52.38,52.32,52.35,10054.0
2025-02-13 15:10:00,52.36,52.41,52.36,52.41,12849.0,52.36,52.41,52.36,52.41,12849.0
2025-02-13 15:20:00,52.41,52.42,52.39,52.41,10062.0,52.41,52.42,52.39,52.41,10062.0
2025-02-13 15:30:00,52.41,52.44,52.38,52.39,18445.0,52.41,52.44,52.38,52.39,18445.0
2025-02-13 15:40:00,52.4,52.4,52.34,52.38,20152.0,52.4,52.4,52.34,52.38,20152.0
2025-02-13 15:50:00,52.39,52.55,52.36,52.52,140206.0,52.39,52.55,52.36,52.52,140206.0
2025-02-14 09:30:00,52.74,52.84,52.22,52.27,219127.0,52.74,52.84,52.22,52.27,219127.0
2025-02-14 09:40:00,52.27,52.44,52.2,52.4,23840.0,52.27,52.44,52.2,52.4,23840.0
2025-02-14 09:50:00,52.41,52.49,52.33,52.37,11902.0,52.41,52.49,52.33,52.37,11902.0
2025-02-14 10:00:00,52.35,52.4,52.25,52.31,17039.0,52.35,52.4,52.25,52.31,17039.0
2025-02-14 10:10:00,52.3,52.33,51.84,51.88,37658.0,52.3,52.33,51.84,51.88,37658.0
2025-02-14 10:20:00,51.88,51.99,51.69,51.72,34476.0,51.88,51.99,51.69,51.72,34476.0
2025-02-14 10:30:00,51.72,51.75,51.52,51.73,32143.0,51.72,51.75,51.52,51.73,32143.0
2025-02-14 10:40:00,51.75,51.91,51.74,51.75,19078.0,51.75,51.91,51.74,51.75,19078.0
2025-02-14 10:50:00,51.76,51.8,51.63,51.64,24786.0,51.76,51.8,51.63,51.64,24786.0
2025-02-14 11:00:00,51.64,51.7,51.52,51.61,39735.0,51.64,51.7,51.52,51.61,39735.0
2025-02-14 11:10:00,51.61,51.67,51.43,51.46,16072.0,51.61,51.67,51.43,51.46,16072.0
2025-02-14 11:20:00,51.47,51.5,51.4,51.49,16907.0,51.47,51.5,51.4,51.49,16907.0
2025-02-14 11:30:00,51.49,51.54,51.42,51.54,17277.0,51.49,51.54,51.42,51.54,17277.0
2025-02-14 11:40:00,51.56,51.58,51.3,51.3,16914.0,51.56,51.58,51.3,51.3,16914.0
2025-02-14 11:50:00,51.29,51.54,51.29,51.42,19778.0,51.29,51.54,51.29,51.42,19778.0
2025-02-14 12:00:00,51.43,51.48,51.33,51.34,12318.0,51.43,51.48,51.33,51.34,12318.0
2025-02-14 12:10:00,51.34,51.35,51.27,51.29,6806.0,51.34,51.35,51.27,51.29,6806.0
2025-02-14 12:20:00,51.29,51.35,51.26,51.28,10244.0,51.29,51.35,51.26,51.28,10244.0
2025-02-14 12:30:00,51.27,51.33,51.21,51.21,13187.0,51.27,51.33,51.21,51.21,13187.0
2025-02-14 12:40:00,51.22,51.29,51.13,51.29,9806.0,51.22,51.29,51.13,51.29,9806.0
2025-02-14 12:50:00,51.29,51.29,51.21,51.28,8223.0,51.29,51.29,51.21,51.28,8223.0
2025-02-14 13:00:00,51.27,51.28,51.19,51.22,9600.0,51.27,51.28,51.19,51.22,9600.0
2025-02-14 13:10:00,51.22,51.24,51.14,51.18,7000.0,51.22,51.24,51.14,51.18,7000.0
2025-02-14 13:20:00,51.19,51.21,51.08,51.13,12399.0,51.19,51.21,51.08,51.13,12399.0
2025-02-14 13:30:00,51.13,51.13,51.07,51.09,5500.0,51.13,51.13,51.07,51.09,5500.0
2025-02-14 13:40:00,51.1,51.11,51.05,51.08,8430.0,51.1,51.11,51.05,51.08,8430.0
2025-02-14 13:50:00,51.09,51.12,51.02,51.04,11371.0,51.09,51.12,51.02,51.04,11371.0
2025-02-14 14:00:00,51.06,51.1,51.03,51.07,6497.0,51.06,51.1,51.03,51.07,6497.0
2025-02-14 14:10:00,51.06,51.06,50.99,51.04,12542.0,51.06,51.06,50.99,51.04,12542.0
2025-02-14 14:20:00,51.05,51.05,50.95,50.95,9528.0,51.05,51.05,50.95,50.95,9528.0
2025-02-14 14:30:00,50.95,50.95,50.86,50.86,19717.0,50.95,50.95,50.86,50.86,19717.0
2025-02-14 14:40:00,50.87,50.87,50.84,50.86,14403.0,50.87,50.87,50.84,50.86,14403.0
2025-02-14 14:50:00,50.85,50.89,50.77,50.89,25340.0,50.85,50.89,50.77,50.89,25340.0
2025-02-14 15:00:00,50.89,50.91,50.81,50.82,28145.0,50.89,50.91,50.81,50.82,28145.0
2025-02-14 15:10:00,50.82,50.82,50.68,50.73,45840.0,50.82,50.82,50.68,50.73,45840.0
2025-02-14 15:20:00,50.73,50.77,50.7,50.76,34578.0,50.73,50.77,50.7,50.76,34578.0
2025-02-14 15:30:00,50.75,50.77,50.68,50.73,53650.0,50.75,50.77,50.68,50.73,53650.0
2025-02-14 15:40:00,50.72,50.72,50.56,50.63,66723.0,50.72,50.72,50.56,50.63,66723.0
2025-02-14 15:50:00,50.63,50.76,50.6,50.71,169659.0,50.63,50.76,50.6,50.71,169659.0
2025-02-18 09:30:00,51.44,51.45,50.93,50.93,141655.0,51.44,51.45,50.93,50.93,141655.0
2025-02-18 09:40:00,50.93,51.02,50.87,50.93,39082.0,50.93,51.02,50.87,50.93,39082.0
2025-02-18 09:50:00,50.93,51.18,50.93,51.16,32904.0,50.93,51.18,50.93,51.16,32904.0
2025-02-18 10:00:00,51.17,51.28,51.14,51.27,15676.0,51.17,51.28,51.14,51.27,15676.0
2025-02-18 10:10:00,51.28,51.32,51.13,51.14,13153.0,51.28,51.32,51.13,51.14,13153.0
2025-02-18 10:20:00,51.16,51.2,51.13,51.15,9500.0,51.16,51.2,51.13,51.15,9500.0
2025-02-18 10:30:00,51.14,51.24,51.02,51.22,16859.0,51.14,51.24,51.02,51.22,16859.0
2025-02-18 10:40:00,51.23,51.35,51.17,51.33,12088.0,51.23,51.35,51.17,51.33,12088.0
2025-02-18 10:50:00,51.32,51.33,51.19,51.33,12840.0,51.32,51.33,51.19,51.33,12840.0
2025-02-18 11:00:00,51.32,51.34,51.25,51.33,8179.0,51.32,51.34,51.25,51.33,8179.0
2025-02-18 11:10:00,51.32,51.43,51.32,51.39,6040.0,51.32,51.43,51.32,51.39,6040.0
2025-02-18 11:20:00,51.38,51.41,51.21,51.23,13596.0,51.38,51.41,51.21,51.23,13596.0
2025-02-18 11:30:00,51.22,51.37,51.15,51.34,21271.0,51.22,51.37,51.15,51.34,21271.0
2025-02-18 11:40:00,51.34,51.41,51.32,51.39,6400.0,51.34,51.41,51.32,51.39,6400.0
2025-02-18 11:50:00,51.4,51.46,51.39,51.41,16811.0,51.4,51.46,51.39,51.41,16811.0
2025-02-18 12:00:00,51.41,51.43,51.33,51.36,7390.0,51.41,51.43,51.33,51.36,7390.0
2025-02-18 12:10:00,51.35,51.37,51.31,51.37,6700.0,51.35,51.37,51.31,51.37,6700.0
2025-02-18 12:20:00,51.37,51.46,51.36,51.44,3870.0,51.37,51.46,51.36,51.44,3870.0
2025-02-18 12:30:00,51.44,51.55,51.42,51.54,9546.0,51.44,51.55,51.42,51.54,9546.0
2025-02-18 12:40:00,51.54,51.57,51.48,51.49,11771.0,51.54,51.57,51.48,51.49,11771.0
2025-02-18 12:50:00,51.49,51.54,51.48,51.51,9252.0,51.49,51.54,51.48,51.51,9252.0
2025-02-18 13:00:00,51.51,51.54,51.46,51.53,6500.0,51.51,51.54,51.46,51.53,6500.0
2025-02-18 13:10:00,51.54,51.58,51.45,51.46,5300.0,51.54,51.58,51.45,51.46,5300.0
2025-02-18 13:20:00,51.46,51.47,51.32,51.33,14252.0,51.46,51.47,51.32,51.33,14252.0
2025-02-18 13:30:00,51.34,51.35,51.32,51.33,5100.0,51.34,51.35,51.32,51.33,5100.0
2025-02-18 13:40:00,51.32,51.32,51.24,51.3,7866.0,51.32,51.32,51.24,51.3,7866.0
2025-02-18 13:50:00,51.31,51.33,51.26,51.26,7050.0,51.31,51.33,51.26,51.26,7050.0
2025-02-18 14:00:00,51.26,51.3,51.25,51.28,6537.0,51.26,51.3,51.25,51.28,6537.0
2025-02-18 14:10:00,51.27,51.29,51.2,51.2,8840.0,51.27,51.29,51.2,51.2,8840.0
2025-02-18 14:20:00,51.2,51.28,51.2,51.27,5370.0,51.2,51.28,51.2,51.27,5370.0
2025-02-18 14:30:00,51.26,51.33,51.24,51.32,14620.0,51.26,51.33,51.24,51.32,14620.0
2025-02-18 14:40:00,51.31,51.37,51.27,51.37,23148.0,51.31,51.37,51.27,51.37,23148.0
2025-02-18 14:50:00,51.36,51.36,51.28,51.28,22772.0,51.36,51.36,51.28,51.28,22772.0
2025-02-18 15:00:00,51.28,51.32,51.27,51.32,20950.0,51.28,51.32,51.27,51.32,20950.0
2025-02-18 15:10:00,51.33,51.39,51.33,51.35,20691.0,51.33,51.39,51.33,51.35,20691.0
2025-02-18 15:20:00,51.35,51.36,51.31,51.33,39161.0,51.35,51.36,51.31,51.33,39161.0
2025-02-18 15:30:00,51.33,51.42,51.31,51.31,38134.0,51.33,51.42,51.31,51.31,38134.0
2025-02-18 15:40:00,51.31,51.32,51.27,51.28,40039.0,51.31,51.32,51.27,51.28,40039.0
2025-02-18 15:50:00,51.28,51.32,51.2,51.25,178557.0,51.28,51.32,51.2,51.25,178557.0
2025-02-19 09:30:00,51.18,51.18,50.81,50.82,57747.0,51.18,51.18,50.81,50.82,57747.0
2025-02-19 09:40:00,50.82,51.07,50.82,51.0,13728.0,50.82,51.07,50.82,51.0,13728.0
2025-02-19 09:50:00,51.0,51.23,51.0,51.17,14273.0,51.0,51.23,51.0,51.17,14273.0
2025-02-19 10:00:00,51.14,51.14,50.97,50.97,9572.0,51.14,51.14,50.97,50.97,9572.0
2025-02-19 10:10:00,50.99,51.04,50.86,50.87,15781.0,50.99,51.04,50.86,50.87,15781.0
2025-02-19 10:20:00,50.88,50.99,50.84,50.94,8023.0,50.88,50.99,50.84,50.94,8023.0
2025-02-19 10:30:00,50.95,51.1,50.95,50.99,6795.0,50.95,51.1,50.95,50.99,6795.0
2025-02-19 10:40:00,50.98,51.04,50.88,50.98,8265.0,50.98,51.04,50.88,50.98,8265.0
2025-02-19 10:50:00,50.97,51.04,50.7,50.7,11553.0,50.97,51.04,50.7,50.7,11553.0
2025-02-19 11:00:00,50.71,50.87,50.66,50.83,12558.0,50.71,50.87,50.66,50.83,12558.0
2025-02-19 11:10:00,50.83,50.87,50.78,50.85,6570.0,50.83,50.87,50.78,50.85,6570.0
2025-02-19 11:20:00,50.84,50.89,50.83,50.87,3206.0,50.84,50.89,50.83,50.87,3206.0
2025-02-19 11:30:00,50.88,50.88,50.77,50.87,6848.0,50.88,50.88,50.77,50.87,6848.0
2025-02-19 11:40:00,50.89,50.94,50.87,50.89,3899.0,50.89,50.94,50.87,50.89,3899.0
2025-02-19 11:50:00,50.89,50.9,50.81,50.81,12991.0,50.89,50.9,50.81,50.81,12991.0
2025-02-19 12:00:00,50.8,50.86,50.79,50.86,19600.0,50.8,50.86,50.79,50.86,19600.0
2025-02-19 12:10:00,50.86,50.86,50.8,50.83,4252.0,50.86,50.86,50.8,50.83,4252.0
2025-02-19 12:20:00,50.84,50.84,50.72,50.78,7184.0,50.84,50.84,50.72,50.78,7184.0
2025-02-19 12:30:00,50.77,50.77,50.64,50.73,30513.0,50.77,50.77,50.64,50.73,30513.0
2025-02-19 12:40:00,50.76,50.82,50.73,50.8,7156.0,50.76,50.82,50.73,50.8,7156.0
2025-02-19 12:50:00,50.79,50.79,50.71,50.74,4747.0,50.79,50.79,50.71,50.74,4747.0
2025-02-19 13:00:00,50.72,50.74,50.68,50.71,4304.0,50.72,50.74,50.68,50.71,4304.0
2025-02-19 13:10:00,50.72,50.72,50.63,50.72,6032.0,50.72,50.72,50.63,50.72,6032.0
2025-02-19 13:20:00,50.72,50.78,50.7,50.76,4415.0,50.72,50.78,50.7,50.76,4415.0
2025-02-19 13:30:00,50.75,50.9,50.75,50.84,32597.0,50.75,50.9,50.75,50.84,32597.0
2025-02-19 13:40:00,50.88,51.02,50.88,50.97,12251.0,50.88,51.02,50.88,50.97,12251.0
2025-02-19 13:50:00,50.96,50.98,50.91,50.92,17376.0,50.96,50.98,50.91,50.92,17376.0
2025-02-19 14:00:00,50.91,50.92,50.81,50.81,12079.0,50.91,50.92,50.81,50.81,12079.0
2025-02-19 14:10:00,50.81,51.05,50.81,51.05,14132.0,50.81,51.05,50.81,51.05,14132.0
2025-02-19 14:20:00,51.06,51.09,51.02,51.04,8412.0,51.06,51.09,51.02,51.04,8412.0
2025-02-19 14:30:00,51.03,51.05,50.97,51.0,6935.0,51.03,51.05,50.97,51.0,6935.0
2025-02-19 14:40:00,51.01,51.05,51.0,51.03,6594.0,51.01,51.05,51.0,51.03,6594.0
2025-02-19 14:50:00,51.03,51.08,51.0,51.08,7445.0,51.03,51.08,51.0,51.08,7445.0
2025-02-19 15:00:00,51.09,51.1,51.0,51.0,11726.0,51.09,51.1,51.0,51.0,11726.0
2025-02-19 15:10:00,51.0,51.13,50.99,51.13,8365.0,51.0,51.13,50.99,51.13,8365.0
2025-02-19 15:20:00,51.13,51.15,51.09,51.1,8594.0,51.13,51.15,51.09,51.1,8594.0
2025-02-19 15:30:00,51.1,51.21,51.04,51.05,6586.0,51.1,51.21,51.04,51.05,6586.0
2025-02-19 15:40:00,51.07,51.08,50.91,50.92,23065.0,51.07,51.08,50.91,50.92,23065.0
2025-02-19 15:50:00,50.93,51.05,50.93,51.05,48651.0,50.93,51.05,50.93,51.05,48651.0
2025-02-20 09:30:00,51.25,52.53,51.25,52.5,109768.0,51.25,52.53,51.25,52.5,109768.0
2025-02-20 09:40:00,52.49,52.57,52.16,52.28,48129.0,52.49,52.57,52.16,52.28,48129.0
2025-02-20 09:50:00,52.26,52.37,52.2,52.21,33737.0,52.26,52.37,52.2,52.21,33737.0
2025-02-20 10:00:00,52.23,52.28,52.05,52.25,22050.0,52.23,52.28,52.05,52.25,22050.0
2025-02-20 10:10:00,52.25,52.49,52.2,52.48,29643.0,52.25,52.49,52.2,52.48,29643.0
2025-02-20 10:20:00,52.45,52.62,52.42,52.49,27015.0,52.45,52.62,52.42,52.49,27015.0
2025-02-20 10:30:00,52.45,52.45,52.27,52.33,20181.0,52.45,52.45,52.27,52.33,20181.0
2025-02-20 10:40:00,52.27,52.42,52.25,52.37,8360.0,52.27,52.42,52.25,52.37,8360.0
2025-02-20 10:50:00,52.4,52.52,52.37,52.4,11592.0,52.4,52.52,52.37,52.4,11592.0
2025-02-20 11:00:00,52.41,52.62,52.35,52.6,14621.0,52.41,52.62,52.35,52.6,14621.0
2025-02-20 11:10:00,52.6,52.81,52.6,52.73,19612.0,52.6,52.81,52.6,52.73,19612.0
2025-02-20 11:20:00,52.74,52.9,52.74,52.81,18490.0,52.74,52.9,52.74,52.81,18490.0
2025-02-20 11:30:00,52.81,52.89,52.78,52.83,15287.0,52.81,52.89,52.78,52.83,15287.0
2025-02-20 11:40:00,52.82,52.83,52.72,52.72,11286.0,52.82,52.83,52.72,52.72,11286.0
2025-02-20 11:50:00,52.76,52.81,52.74,52.77,9050.0,52.76,52.81,52.74,52.77,9050.0
2025-02-20 12:00:00,52.79,52.89,52.74,52.89,9300.0,52.79,52.89,52.74,52.89,9300.0
2025-02-20 12:10:00,52.88,52.91,52.64,52.69,10939.0,52.88,52.91,52.64,52.69,10939.0
2025-02-20 12:20:00,52.69,52.84,52.65,52.79,7997.0,52.69,52.84,52.65,52.79,7997.0
2025-02-20 12:30:00,52.79,52.86,52.77,52.83,6166.0,52.79,52.86,52.77,52.83,6166.0
2025-02-20 12:40:00,52.85,52.91,52.81,52.88,11744.0,52.85,52.91,52.81,52.88,11744.0
2025-02-20 12:50:00,52.88,52.88,52.64,52.65,10408.0,52.88,52.88,52.64,52.65,10408.0
2025-02-20 13:00:00,52.63,52.69,52.6,52.62,7000.0,52.63,52.69,52.6,52.62,7000.0
2025-02-20 13:10:00,52.6,52.6,52.51,52.52,10835.0,52.6,52.6,52.51,52.52,10835.0
2025-02-20 13:20:00,52.51,52.56,52.48,52.52,9898.0,52.51,52.56,52.48,52.52,9898.0
2025-02-20 13:30:00,52.52,52.59,52.52,52.55,8166.0,52.52,52.59,52.52,52.55,8166.0
2025-02-20 13:40:00,52.55,52.55,52.48,52.53,7695.0,52.55,52.55,52.48,52.53,7695.0
2025-02-20 13:50:00,52.53,52.57,52.49,52.49,7559.0,52.53,52.57,52.49,52.49,7559.0
2025-02-20 14:00:00,52.49,52.54,52.39,52.4,8528.0,52.49,52.54,52.39,52.4,8528.0
2025-02-20 14:10:00,52.4,52.46,52.4,52.46,6722.0,52.4,52.46,52.4,52.46,6722.0
2025-02-20 14:20:00,52.48,52.53,52.45,52.48,8185.0,52.48,52.53,52.45,52.48,8185.0
2025-02-20 14:30:00,52.47,52.53,52.42,52.46,9442.0,52.47,52.53,52.42,52.46,9442.0
2025-02-20 14:40:00,52.46,52.65,52.45,52.64,12803.0,52.46,52.65,52.45,52.64,12803.0
2025-02-20 14:50:00,52.64,52.7,52.64,52.65,9672.0,52.64,52.7,52.64,52.65,9672.0
2025-02-20 15:00:00,52.64,52.64,52.58,52.63,22176.0,52.64,52.64,52.58,52.63,22176.0
2025-02-20 15:10:00,52.63,52.63,52.53,52.56,42744.0,52.63,52.63,52.53,52.56,42744.0
2025-02-20 15:20:00,52.57,52.6,52.52,52.56,55820.0,52.57,52.6,52.52,52.56,55820.0
2025-02-20 15:30:00,52.55,52.57,52.49,52.5,59688.0,52.55,52.57,52.49,52.5,59688.0
2025-02-20 15:40:00,52.49,52.55,52.47,52.52,56875.0,52.49,52.55,52.47,52.52,56875.0
2025-02-20 15:50:00,52.52,52.53,52.45,52.48,116360.0,52.52,52.53,52.45,52.48,116360.0
2025-02-21 09:30:00,52.35,52.35,51.46,51.59,99262.0,52.35,52.35,51.46,51.59,99262.0
2025-02-21 09:40:00,51.6,51.86,51.59,51.69,44151.0,51.6,51.86,51.59,51.69,44151.0
2025-02-21 09:50:00,51.68,51.68,51.21,51.39,44231.0,51.68,51.68,51.21,51.39,44231.0
2025-02-21 10:00:00,51.28,51.35,51.12,51.19,48372.0,51.28,51.35,51.12,51.19,48372.0
2025-02-21 10:10:00,51.18,51.18,50.87,50.9,34096.0,51.18,51.18,50.87,50.9,34096.0
2025-02-21 10:20:00,50.87,50.96,50.69,50.78,31760.0,50.87,50.96,50.69,50.78,31760.0
2025-02-21 10:30:00,50.79,50.93,50.78,50.8,24598.0,50.79,50.93,50.78,50.8,24598.0
2025-02-21 10:40:00,50.79,50.85,50.71,50.8,31210.0,50.79,50.85,50.71,50.8,31210.0
2025-02-21 10:50:00,50.8,50.88,50.73,50.73,20819.0,50.8,50.88,50.73,50.73,20819.0
2025-02-21 11:00:00,50.73,50.87,50.7,50.72,24117.0,50.73,50.87,50.7,50.72,24117.0
2025-02-21 11:10:00,50.73,50.93,50.72,50.83,15629.0,50.73,50.93,50.72,50.83,15629.0
2025-02-21 11:20:00,50.84,50.97,50.83,50.94,20295.0,50.84,50.97,50.83,50.94,20295.0
2025-02-21 11:30:00,50.94,51.0,50.82,50.85,72464.0,50.94,51.0,50.82,50.85,72464.0
2025-02-21 11:40:00,50.86,50.89,50.77,50.86,14928.0,50.86,50.89,50.77,50.86,14928.0
2025-02-21 11:50:00,50.84,50.85,50.73,50.84,10954.0,50.84,50.85,50.73,50.84,10954.0
2025-02-21 12:00:00,50.84,51.0,50.84,50.92,7878.0,50.84,51.0,50.84,50.92,7878.0
2025-02-21 12:10:00,50.92,50.96,50.86,50.92,6198.0,50.92,50.96,50.86,50.92,6198.0
2025-02-21 12:20:00,50.92,51.04,50.9,50.93,8963.0,50.92,51.04,50.9,50.93,8963.0
2025-02-21 12:30:00,50.92,50.95,50.8,50.84,7320.0,50.92,50.95,50.8,50.84,7320.0
2025-02-21 12:40:00,50.82,50.9,50.82,50.88,6100.0,50.82,50.9,50.82,50.88,6100.0
2025-02-21 12:50:00,50.87,50.88,50.76,50.76,9263.0,50.87,50.88,50.76,50.76,9263.0
2025-02-21 13:00:00,50.75,50.81,50.73,50.77,9481.0,50.75,50.81,50.73,50.77,9481.0
2025-02-21 13:10:00,50.76,50.8,50.67,50.77,16540.0,50.76,50.8,50.67,50.77,16540.0
2025-02-21 13:20:00,50.77,50.82,50.69,50.69,11117.0,50.77,50.82,50.69,50.69,11117.0
2025-02-21 13:30:00,50.69,50.86,50.68,50.85,16331.0,50.69,50.86,50.68,50.85,16331.0
2025-02-21 13:40:00,50.85,50.86,50.77,50.81,10262.0,50.85,50.86,50.77,50.81,10262.0
2025-02-21 13:50:00,50.82,50.82,50.75,50.77,9183.0,50.82,50.82,50.75,50.77,9183.0
2025-02-21 14:00:00,50.77,50.82,50.74,50.77,15612.0,50.77,50.82,50.74,50.77,15612.0
2025-02-21 14:10:00,50.78,50.86,50.78,50.79,11922.0,50.78,50.86,50.78,50.79,11922.0
2025-02-21 14:20:00,50.78,50.78,50.64,50.66,13651.0,50.78,50.78,50.64,50.66,13651.0
2025-02-21 14:30:00,50.67,50.7,50.56,50.57,14933.0,50.67,50.7,50.56,50.57,14933.0
2025-02-21 14:40:00,50.56,50.56,50.28,50.29,33443.0,50.56,50.56,50.28,50.29,33443.0
2025-02-21 14:50:00,50.25,50.36,50.25,50.28,22423.0,50.25,50.36,50.25,50.28,22423.0
2025-02-21 15:00:00,50.29,50.43,50.29,50.39,26048.0,50.29,50.43,50.29,50.39,26048.0
2025-02-21 15:10:00,50.39,50.39,50.31,50.32,46405.0,50.39,50.39,50.31,50.32,46405.0
2025-02-21 15:20:00,50.33,50.42,50.3,50.4,42001.0,50.33,50.42,50.3,50.4,42001.0
2025-02-21 15:30:00,50.41,50.45,50.35,50.44,34348.0,50.41,50.45,50.35,50.44,34348.0
2025-02-21 15:40:00,50.43,50.45,50.36,50.37,42169.0,50.43,50.45,50.36,50.37,42169.0
2025-02-21 15:50:00,50.38,50.42,50.28,50.4,132463.0,50.38,50.42,50.28,50.4,132463.0
2025-02-24 09:30:00,50.91,50.91,50.05,50.12,60710.0,50.91,50.91,50.05,50.12,60710.0
2025-02-24 09:40:00,50.13,50.43,50.13,50.24,18663.0,50.13,50.43,50.13,50.24,18663.0
2025-02-24 09:50:00,50.27,50.35,49.95,49.97,17684.0,50.27,50.35,49.95,49.97,17684.0
2025-02-24 10:00:00,49.98,49.98,49.63,49.8,27015.0,49.98,49.98,49.63,49.8,27015.0
2025-02-24 10:10:00,49.83,50.01,49.79,49.89,8955.0,49.83,50.01,49.79,49.89,8955.0
2025-02-24 10:20:00,49.92,49.94,49.8,49.81,11442.0,49.92,49.94,49.8,49.81,11442.0
2025-02-24 10:30:00,49.8,49.85,49.7,49.8,6387.0,49.8,49.85,49.7,49.8,6387.0
2025-02-24 10:40:00,49.77,49.92,49.77,49.89,8020.0,49.77,49.92,49.77,49.89,8020.0
2025-02-24 10:50:00,49.92,49.93,49.76,49.81,10863.0,49.92,49.93,49.76,49.81,10863.0
2025-02-24 11:00:00,49.84,50.08,49.82,50.04,9874.0,49.84,50.08,49.82,50.04,9874.0
2025-02-24 11:10:00,50.02,50.07,50.0,50.04,8200.0,50.02,50.07,50.0,50.04,8200.0
2025-02-24 11:20:00,50.05,50.22,50.05,50.16,9428.0,50.05,50.22,50.05,50.16,9428.0
2025-02-24 11:30:00,50.19,50.27,50.19,50.22,6703.0,50.19,50.27,50.19,50.22,6703.0
2025-02-24 11:40:00,50.21,50.39,50.21,50.33,5420.0,50.21,50.39,50.21,50.33,5420.0
2025-02-24 11:50:00,50.34,50.45,50.34,50.44,7467.0,50.34,50.45,50.34,50.44,7467.0
2025-02-24 12:00:00,50.44,50.48,50.35,50.43,7327.0,50.44,50.48,50.35,50.43,7327.0
2025-02-24 12:10:00,50.44,50.56,50.44,50.51,5555.0,50.44,50.56,50.44,50.51,5555.0
2025-02-24 12:20:00,50.51,50.55,50.48,50.53,8100.0,50.51,50.55,50.48,50.53,8100.0
2025-02-24 12:30:00,50.53,50.58,50.52,50.54,6296.0,50.53,50.58,50.52,50.54,6296.0
2025-02-24 12:40:00,50.55,50.63,50.54,50.62,4515.0,50.55,50.63,50.54,50.62,4515.0
2025-02-24 12:50:00,50.62,50.63,50.55,50.55,5842.0,50.62,50.63,50.55,50.55,5842.0
2025-02-24 13:00:00,50.57,50.68,50.57,50.62,5290.0,50.57,50.68,50.57,50.62,5290.0
2025-02-24 13:10:00,50.63,50.7,50.63,50.65,7394.0,50.63,50.7,50.63,50.65,7394.0
2025-02-24 13:20:00,50.66,50.66,50.6,50.64,8218.0,50.66,50.66,50.6,50.64,8218.0
2025-02-24 13:30:00,50.65,50.75,50.62,50.67,9731.0,50.65,50.75,50.62,50.67,9731.0
2025-02-24 13:40:00,50.68,50.76,50.65,50.74,4449.0,50.68,50.76,50.65,50.74,4449.0
2025-02-24 13:50:00,50.75,50.81,50.73,50.81,4368.0,50.75,50.81,50.73,50.81,4368.0
2025-02-24 14:00:00,50.87,50.99,50.84,50.9,9365.0,50.87,50.99,50.84,50.9,9365.0
2025-02-24 14:10:00,50.91,50.93,50.82,50.82,3400.0,50.91,50.93,50.82,50.82,3400.0
2025-02-24 14:20:00,50.81,50.84,50.77,50.77,3900.0,50.81,50.84,50.77,50.77,3900.0
2025-02-24 14:30:00,50.77,50.85,50.77,50.82,5299.0,50.77,50.85,50.77,50.82,5299.0
2025-02-24 14:40:00,50.82,50.88,50.81,50.86,3726.0,50.82,50.88,50.81,50.86,3726.0
2025-02-24 14:50:00,50.88,50.89,50.85,50.86,10249.0,50.88,50.89,50.85,50.86,10249.0
2025-02-24 15:00:00,50.85,50.85,50.72,50.73,6808.0,50.85,50.85,50.72,50.73,6808.0
2025-02-24 15:10:00,50.73,50.8,50.73,50.76,12406.0,50.73,50.8,50.73,50.76,12406.0
2025-02-24 15:20:00,50.73,50.77,50.69,50.71,4411.0,50.73,50.77,50.69,50.71,4411.0
2025-02-24 15:30:00,50.72,50.8,50.7,50.78,8193.0,50.72,50.8,50.7,50.78,8193.0
2025-02-24 15:40:00,50.79,50.84,50.74,50.82,12699.0,50.79,50.84,50.74,50.82,12699.0
2025-02-24 15:50:00,50.83,50.84,50.72,50.75,42101.0,50.83,50.84,50.72,50.75,42101.0
2025-02-25 09:30:00,50.55,50.67,50.29,50.67,41298.0,50.55,50.67,50.29,50.67,41298.0
2025-02-25 09:40:00,50.68,50.68,50.28,50.28,18872.0,50.68,50.68,50.28,50.28,18872.0
2025-02-25 09:50:00,50.32,50.32,50.03,50.06,13532.0,50.32,50.32,50.03,50.06,13532.0
2025-02-25 10:00:00,50.06,50.08,49.94,49.98,12936.0,50.06,50.08,49.94,49.98,12936.0
2025-02-25 10:10:00,49.96,49.97,49.55,49.56,22015.0,49.96,49.97,49.55,49.56,22015.0
2025-02-25 10:20:00,49.57,49.58,49.26,49.37,71816.0,49.57,49.58,49.26,49.37,71816.0
2025-02-25 10:30:00,49.37,49.4,49.11,49.24,38673.0,49.37,49.4,49.11,49.24,38673.0
2025-02-25 10:40:00,49.25,49.34,49.16,49.28,17380.0,49.25,49.34,49.16,49.28,17380.0
2025-02-25 10:50:00,49.26,49.44,49.26,49.27,16300.0,49.26,49.44,49.26,49.27,16300.0
2025-02-25 11:00:00,49.25,49.3,48.99,49.15,29746.0,49.25,49.3,48.99,49.15,29746.0
2025-02-25 11:10:00,49.17,49.27,49.15,49.17,14000.0,49.17,49.27,49.15,49.17,14000.0
2025-02-25 11:20:00,49.17,49.21,49.04,49.04,16388.0,49.17,49.21,49.04,49.04,16388.0
2025-02-25 11:30:00,49.09,49.3,48.97,49.29,16479.0,49.09,49.3,48.97,49.29,16479.0
2025-02-25 11:40:00,49.29,49.31,49.12,49.22,13484.0,49.29,49.31,49.12,49.22,13484.0
2025-02-25 11:50:00,49.22,49.44,49.2,49.36,16050.0,49.22,49.44,49.2,49.36,16050.0
2025-02-25 12:00:00,49.35,49.37,49.25,49.25,6800.0,49.35,49.37,49.25,49.25,6800.0
2025-02-25 12:10:00,49.24,49.3,49.2,49.25,9534.0,49.24,49.3,49.2,49.25,9534.0
2025-02-25 12:20:00,49.27,49.33,49.24,49.33,6487.0,49.27,49.33,49.24,49.33,6487.0
2025-02-25 12:30:00,49.32,49.47,49.32,49.47,8699.0,49.32,49.47,49.32,49.47,8699.0
2025-02-25 12:40:00,49.5,49.59,49.47,49.58,9200.0,49.5,49.59,49.47,49.58,9200.0
2025-02-25 12:50:00,49.59,49.69,49.58,49.65,9600.0,49.59,49.69,49.58,49.65,9600.0
2025-02-25 13:00:00,49.65,49.79,49.65,49.78,13567.0,49.65,49.79,49.65,49.78,13567.0
2025-02-25 13:10:00,49.78,49.79,49.69,49.7,8600.0,49.78,49.79,49.69,49.7,8600.0
2025-02-25 13:20:00,49.7,49.76,49.63,49.63,7322.0,49.7,49.76,49.63,49.63,7322.0
2025-02-25 13:30:00,49.63,49.84,49.63,49.84,8120.0,49.63,49.84,49.63,49.84,8120.0
2025-02-25 13:40:00,49.85,49.91,49.85,49.9,4600.0,49.85,49.91,49.85,49.9,4600.0
2025-02-25 13:50:00,49.9,49.9,49.81,49.82,7600.0,49.9,49.9,49.81,49.82,7600.0
2025-02-25 14:00:00,49.82,49.86,49.78,49.78,5908.0,49.82,49.86,49.78,49.78,5908.0
2025-02-25 14:10:00,49.77,49.78,49.7,49.71,5100.0,49.77,49.78,49.7,49.71,5100.0
2025-02-25 14:20:00,49.71,49.71,49.64,49.66,11009.0,49.71,49.71,49.64,49.66,11009.0
2025-02-25 14:30:00,49.66,49.82,49.66,49.81,5005.0,49.66,49.82,49.66,49.81,5005.0
2025-02-25 14:40:00,49.84,49.99,49.84,49.95,5900.0,49.84,49.99,49.84,49.95,5900.0
2025-02-25 14:50:00,49.94,49.95,49.91,49.93,5615.0,49.94,49.95,49.91,49.93,5615.0
2025-02-25 15:00:00,49.94,49.99,49.93,49.96,8832.0,49.94,49.99,49.93,49.96,8832.0
2025-02-25 15:10:00,49.95,49.96,49.88,49.96,11167.0,49.95,49.96,49.88,49.96,11167.0
2025-02-25 15:20:00,49.97,50.03,49.97,49.98,9267.0,49.97,50.03,49.97,49.98,9267.0
2025-02-25 15:30:00,49.97,49.98,49.88,49.9,8595.0,49.97,49.98,49.88,49.9,8595.0
2025-02-25 15:40:00,49.89,49.92,49.85,49.88,12154.0,49.89,49.92,49.85,49.88,12154.0
2025-02-25 15:50:00,49.89,49.98,49.86,49.98,37979.0,49.89,49.98,49.86,49.98,37979.0
2025-02-26 09:30:00,49.26,49.7,49.18,49.5,61014.0,49.26,49.7,49.18,49.5,61014.0
2025-02-26 09:40:00,49.51,50.06,49.48,50.05,30194.0,49.51,50.06,49.48,50.05,30194.0
2025-02-26 09:50:00,50.05,50.26,50.03,50.1,22043.0,50.05,50.26,50.03,50.1,22043.0
2025-02-26 10:00:00,50.1,50.2,49.97,50.2,14970.0,50.1,50.2,49.97,50.2,14970.0
2025-02-26 10:10:00,50.26,50.37,50.25,50.34,8640.0,50.26,50.37,50.25,50.34,8640.0
2025-02-26 10:20:00,50.36,50.39,50.28,50.36,11300.0,50.36,50.39,50.28,50.36,11300.0
2025-02-26 10:30:00,50.34,50.51,50.33,50.47,9898.0,50.34,50.51,50.33,50.47,9898.0
2025-02-26 10:40:00,50.46,50.58,50.46,50.57,9832.0,50.46,50.58,50.46,50.57,9832.0
2025-02-26 10:50:00,50.57,50.64,50.52,50.64,16010.0,50.57,50.64,50.52,50.64,16010.0
2025-02-26 11:00:00,50.65,50.7,50.58,50.58,13700.0,50.65,50.7,50.58,50.58,13700.0
2025-02-26 11:10:00,50.57,50.62,50.5,50.56,8000.0,50.57,50.62,50.5,50.56,8000.0
2025-02-26 11:20:00,50.57,50.6,50.52,50.52,17019.0,50.57,50.6,50.52,50.52,17019.0
2025-02-26 11:30:00,50.53,50.66,50.53,50.65,5998.0,50.53,50.66,50.53,50.65,5998.0
2025-02-26 11:40:00,50.65,50.66,50.61,50.62,7136.0,50.65,50.66,50.61,50.62,7136.0
2025-02-26 11:50:00,50.6,50.67,50.55,50.59,6714.0,50.6,50.67,50.55,50.59,6714.0
2025-02-26 12:00:00,50.6,50.72,50.6,50.7,4386.0,50.6,50.72,50.6,50.7,4386.0
2025-02-26 12:10:00,50.72,50.78,50.6,50.68,8396.0,50.72,50.78,50.6,50.68,8396.0
2025-02-26 12:20:00,50.69,50.89,50.69,50.89,12099.0,50.69,50.89,50.69,50.89,12099.0
2025-02-26 12:30:00,50.9,50.96,50.75,50.79,14697.0,50.9,50.96,50.75,50.79,14697.0
2025-02-26 12:40:00,50.78,50.89,50.77,50.85,9173.0,50.78,50.89,50.77,50.85,9173.0
2025-02-26 12:50:00,50.84,50.84,50.65,50.67,7000.0,50.84,50.84,50.65,50.67,7000.0
2025-02-26 13:00:00,50.66,50.78,50.63,50.78,6800.0,50.66,50.78,50.63,50.78,6800.0
2025-02-26 13:10:00,50.79,50.79,50.68,50.74,3300.0,50.79,50.79,50.68,50.74,3300.0
2025-02-26 13:20:00,50.74,50.79,50.69,50.69,3800.0,50.74,50.79,50.69,50.69,3800.0
2025-02-26 13:30:00,50.69,50.75,50.66,50.66,10535.0,50.69,50.75,50.66,50.66,10535.0
2025-02-26 13:40:00,50.66,50.68,50.56,50.57,8692.0,50.66,50.68,50.56,50.57,8692.0
2025-02-26 13:50:00,50.58,50.63,50.5,50.53,8152.0,50.58,50.63,50.5,50.53,8152.0
2025-02-26 14:00:00,50.5,50.55,50.39,50.47,7100.0,50.5,50.55,50.39,50.47,7100.0
2025-02-26 14:10:00,50.47,50.58,50.46,50.58,6500.0,50.47,50.58,50.46,50.58,6500.0
2025-02-26 14:20:00,50.58,50.68,50.58,50.64,8149.0,50.58,50.68,50.58,50.64,8149.0
2025-02-26 14:30:00,50.62,50.69,50.61,50.69,10590.0,50.62,50.69,50.61,50.69,10590.0
2025-02-26 14:40:00,50.69,50.72,50.65,50.65,9614.0,50.69,50.72,50.65,50.65,9614.0
2025-02-26 14:50:00,50.66,50.73,50.6,50.6,8624.0,50.66,50.73,50.6,50.6,8624.0
2025-02-26 15:00:00,50.58,50.63,50.56,50.61,6732.0,50.58,50.63,50.56,50.61,6732.0
2025-02-26 15:10:00,50.62,50.64,50.52,50.55,8981.0,50.62,50.64,50.52,50.55,8981.0
2025-02-26 15:20:00,50.54,50.63,50.53,50.61,11489.0,50.54,50.63,50.53,50.61,11489.0
2025-02-26 15:30:00,50.6,50.62,50.58,50.59,11446.0,50.6,50.62,50.58,50.59,11446.0
2025-02-26 15:40:00,50.58,50.66,50.54,50.66,19073.0,50.58,50.66,50.54,50.66,19073.0
2025-02-26 15:50:00,50.67,50.68,50.58,50.6,46342.0,50.67,50.68,50.58,50.6,46342.0
2025-02-27 09:30:00,49.84,50.12,49.49,49.52,69284.0,49.84,50.12,49.49,49.52,69284.0
2025-02-27 09:40:00,49.5,49.55,49.15,49.24,47369.0,49.5,49.55,49.15,49.24,47369.0
2025-02-27 09:50:00,49.25,49.26,48.94,48.99,30987.0,49.25,49.26,48.94,48.99,30987.0
2025-02-27 10:00:00,48.98,49.21,48.79,49.07,19185.0,48.98,49.21,48.79,49.07,19185.0
2025-02-27 10:10:00,49.1,49.33,49.1,49.21,11812.0,49.1,49.33,49.1,49.21,11812.0
2025-02-27 10:20:00,49.18,49.38,49.15,49.24,11496.0,49.18,49.38,49.15,49.24,11496.0
2025-02-27 10:30:00,49.22,49.27,49.14,49.2,15849.0,49.22,49.27,49.14,49.2,15849.0
2025-02-27 10:40:00,49.21,49.29,49.19,49.23,13076.0,49.21,49.29,49.19,49.23,13076.0
2025-02-27 10:50:00,49.21,49.24,49.06,49.06,11835.0,49.21,49.24,49.06,49.06,11835.0
2025-02-27 11:00:00,49.07,49.15,49.07,49.14,11312.0,49.07,49.15,49.07,49.14,11312.0
2025-02-27 11:10:00,49.15,49.23,49.15,49.22,10247.0,49.15,49.23,49.15,49.22,10247.0
2025-02-27 11:20:00,49.22,49.25,49.04,49.06,11064.0,49.22,49.25,49.04,49.06,11064.0
2025-02-27 11:30:00,49.05,49.14,49.05,49.09,10967.0,49.05,49.14,49.05,49.09,10967.0
2025-02-27 11:40:00,49.1,49.15,49.05,49.05,12578.0,49.1,49.15,49.05,49.05,12578.0
2025-02-27 11:50:00,49.04,49.12,49.01,49.01,23010.0,49.04,49.12,49.01,49.01,23010.0
2025-02-27 12:00:00,49.02,49.12,49.01,49.1,8019.0,49.02,49.12,49.01,49.1,8019.0
2025-02-27 12:10:00,49.09,49.11,49.05,49.09,7160.0,49.09,49.11,49.05,49.09,7160.0
2025-02-27 12:20:00,49.08,49.22,49.08,49.21,12006.0,49.08,49.22,49.08,49.21,12006.0
2025-02-27 12:30:00,49.24,49.25,49.17,49.19,10200.0,49.24,49.25,49.17,49.19,10200.0
2025-02-27 12:40:00,49.19,49.19,49.09,49.12,6992.0,49.19,49.19,49.09,49.12,6992.0
2025-02-27 12:50:00,49.12,49.21,49.12,49.12,7124.0,49.12,49.21,49.12,49.12,7124.0
2025-02-27 13:00:00,49.13,49.32,49.13,49.29,8427.0,49.13,49.32,49.13,49.29,8427.0
2025-02-27 13:10:00,49.27,49.34,49.26,49.26,5901.0,49.27,49.34,49.26,49.26,5901.0
2025-02-27 13:20:00,49.26,49.35,49.26,49.3,5915.0,49.26,49.35,49.26,49.3,5915.0
2025-02-27 13:30:00,49.29,49.36,49.27,49.34,7600.0,49.29,49.36,49.27,49.34,7600.0
2025-02-27 13:40:00,49.34,49.34,49.25,49.25,8594.0,49.34,49.34,49.25,49.25,8594.0
2025-02-27 13:50:00,49.24,49.33,49.24,49.32,8346.0,49.24,49.33,49.24,49.32,8346.0
2025-02-27 14:00:00,49.3,49.35,49.28,49.3,3900.0,49.3,49.35,49.28,49.3,3900.0
2025-02-27 14:10:00,49.3,49.32,49.22,49.23,7600.0,49.3,49.32,49.22,49.23,7600.0
2025-02-27 14:20:00,49.25,49.27,49.04,49.04,9715.0,49.25,49.27,49.04,49.04,9715.0
2025-02-27 14:30:00,49.03,49.03,48.75,48.81,15950.0,49.03,49.03,48.75,48.81,15950.0
2025-02-27 14:40:00,48.81,48.85,48.75,48.81,14975.0,48.81,48.85,48.75,48.81,14975.0
2025-02-27 14:50:00,48.79,48.88,48.78,48.81,7400.0,48.79,48.88,48.78,48.81,7400.0
2025-02-27 15:00:00,48.81,48.81,48.65,48.65,44248.0,48.81,48.81,48.65,48.65,44248.0
2025-02-27 15:10:00,48.65,48.65,48.46,48.47,71845.0,48.65,48.65,48.46,48.47,71845.0
2025-02-27 15:20:00,48.46,48.56,48.38,48.38,75546.0,48.46,48.56,48.38,48.38,75546.0
2025-02-27 15:30:00,48.39,48.59,48.37,48.53,64723.0,48.39,48.59,48.37,48.53,64723.0
2025-02-27 15:40:00,48.53,48.55,48.43,48.49,69044.0,48.53,48.55,48.43,48.49,69044.0
2025-02-27 15:50:00,48.48,48.51,48.34,48.43,128665.0,48.48,48.51,48.34,48.43,128665.0
2025-02-28 09:30:00,47.75,47.75,47.35,47.59,82832.0,47.75,47.75,47.35,47.59,82832.0
2025-02-28 09:40:00,47.57,47.61,47.3,47.48,36797.0,47.57,47.61,47.3,47.48,36797.0
2025-02-28 09:50:00,47.49,47.56,47.42,47.49,24653.0,47.49,47.56,47.42,47.49,24653.0
2025-02-28 10:00:00,47.5,47.76,47.38,47.76,29660.0,47.5,47.76,47.38,47.76,29660.0
2025-02-28 10:10:00,47.77,48.0,47.77,47.94,19443.0,47.77,48.0,47.77,47.94,19443.0
2025-02-28 10:20:00,47.9,48.21,47.9,48.2,11739.0,47.9,48.21,47.9,48.2,11739.0
2025-02-28 10:30:00,48.2,48.31,48.14,48.16,22229.0,48.2,48.31,48.14,48.16,22229.0
2025-02-28 10:40:00,48.14,48.26,48.14,48.21,19225.0,48.14,48.26,48.14,48.21,19225.0
2025-02-28 10:50:00,48.22,48.38,48.22,48.37,13730.0,48.22,48.38,48.22,48.37,13730.0
2025-02-28 11:00:00,48.38,48.46,48.29,48.32,24103.0,48.38,48.46,48.29,48.32,24103.0
2025-02-28 11:10:00,48.36,48.37,48.2,48.23,10906.0,48.36,48.37,48.2,48.23,10906.0
2025-02-28 11:20:00,48.23,48.27,48.14,48.14,10571.0,48.23,48.27,48.14,48.14,10571.0
2025-02-28 11:30:00,48.12,48.31,48.12,48.29,15328.0,48.12,48.31,48.12,48.29,15328.0
2025-02-28 11:40:00,48.3,48.38,48.26,48.28,13570.0,48.3,48.38,48.26,48.28,13570.0
2025-02-28 11:50:00,48.25,48.25,48.15,48.15,7996.0,48.25,48.25,48.15,48.15,7996.0
2025-02-28 12:00:00,48.14,48.2,48.11,48.11,4800.0,48.14,48.2,48.11,48.11,4800.0
2025-02-28 12:10:00,48.11,48.25,48.11,48.23,5500.0,48.11,48.25,48.11,48.23,5500.0
2025-02-28 12:20:00,48.21,48.23,48.11,48.23,6600.0,48.21,48.23,48.11,48.23,6600.0
2025-02-28 12:30:00,48.24,48.26,48.17,48.19,5507.0,48.24,48.26,48.17,48.19,5507.0
2025-02-28 12:40:00,48.2,48.23,48.07,48.08,5900.0,48.2,48.23,48.07,48.08,5900.0
2025-02-28 12:50:00,48.08,48.14,48.0,48.0,7500.0,48.08,48.14,48.0,48.0,7500.0
2025-02-28 13:00:00,47.99,48.13,47.98,48.07,7150.0,47.99,48.13,47.98,48.07,7150.0
2025-02-28 13:10:00,48.05,48.11,47.93,48.0,11900.0,48.05,48.11,47.93,48.0,11900.0
2025-02-28 13:20:00,48.0,48.09,47.88,47.91,9900.0,48.0,48.09,47.88,47.91,9900.0
2025-02-28 13:30:00,47.9,48.21,47.9,48.21,9612.0,47.9,48.21,47.9,48.21,9612.0
2025-02-28 13:40:00,48.22,48.23,48.11,48.15,8800.0,48.22,48.23,48.11,48.15,8800.0
2025-02-28 13:50:00,48.12,48.14,47.91,47.91,4600.0,48.12,48.14,47.91,47.91,4600.0
2025-02-28 14:00:00,47.9,47.99,47.9,47.98,5206.0,47.9,47.99,47.9,47.98,5206.0
2025-02-28 14:10:00,47.98,48.09,47.97,48.09,6200.0,47.98,48.09,47.97,48.09,6200.0
2025-02-28 14:20:00,48.09,48.1,48.01,48.05,5500.0,48.09,48.1,48.01,48.05,5500.0
2025-02-28 14:30:00,48.04,48.19,48.02,48.18,6434.0,48.04,48.19,48.02,48.18,6434.0
2025-02-28 14:40:00,48.17,48.24,48.15,48.24,5500.0,48.17,48.24,48.15,48.24,5500.0
2025-02-28 14:50:00,48.24,48.31,48.23,48.26,14843.0,48.24,48.31,48.23,48.26,14843.0
2025-02-28 15:00:00,48.25,48.38,48.22,48.38,20129.0,48.25,48.38,48.22,48.38,20129.0
2025-02-28 15:10:00,48.38,48.4,48.35,48.35,15289.0,48.38,48.4,48.35,48.35,15289.0
2025-02-28 15:20:00,48.36,48.36,48.31,48.34,12087.0,48.36,48.36,48.31,48.34,12087.0
2025-02-28 15:30:00,48.34,48.35,48.22,48.3,16348.0,48.34,48.35,48.22,48.3,16348.0
2025-02-28 15:40:00,48.3,48.4,48.3,48.4,20899.0,48.3,48.4,48.3,48.4,20899.0
2025-02-28 15:50:00,48.41,48.72,48.41,48.67,157423.0,48.41,48.72,48.41,48.67,157423.0
2025-03-03 09:30:00,49.41,50.17,49.41,49.93,88440.0,49.41,50.17,49.41,49.93,88440.0
2025-03-03 09:40:00,49.87,49.87,49.61,49.79,24016.0,49.87,49.87,49.61,49.79,24016.0
2025-03-03 09:50:00,49.77,49.79,49.38,49.4,23497.0,49.77,49.79,49.38,49.4,23497.0
2025-03-03 10:00:00,49.39,49.62,49.13,49.47,47762.0,49.39,49.62,49.13,49.47,47762.0
2025-03-03 10:10:00,49.46,49.66,49.43,49.66,11638.0,49.46,49.66,49.43,49.66,11638.0
2025-03-03 10:20:00,49.65,49.93,49.64,49.91,15200.0,49.65,49.93,49.64,49.91,15200.0
2025-03-03 10:30:00,49.91,49.97,49.66,49.72,19204.0,49.91,49.97,49.66,49.72,19204.0
2025-03-03 10:40:00,49.73,49.76,49.58,49.59,11325.0,49.73,49.76,49.58,49.59,11325.0
2025-03-03 10:50:00,49.59,49.59,49.45,49.49,11641.0,49.59,49.59,49.45,49.49,11641.0
2025-03-03 11:00:00,49.49,49.6,49.49,49.5,9369.0,49.49,49.6,49.49,49.5,9369.0
2025-03-03 11:10:00,49.52,49.56,49.4,49.56,10307.0,49.52,49.56,49.4,49.56,10307.0
2025-03-03 11:20:00,49.57,49.64,49.45,49.45,5500.0,49.57,49.64,49.45,49.45,5500.0
2025-03-03 11:30:00,49.46,49.51,49.4,49.51,7013.0,49.46,49.51,49.4,49.51,7013.0
2025-03-03 11:40:00,49.51,49.52,49.43,49.52,7200.0,49.51,49.52,49.43,49.52,7200.0
2025-03-03 11:50:00,49.51,49.57,49.48,49.48,11802.0,49.51,49.57,49.48,49.48,11802.0
2025-03-03 12:00:00,49.46,49.5,49.39,49.44,4260.0,49.46,49.5,49.39,49.44,4260.0
2025-03-03 12:10:00,49.45,49.52,49.44,49.52,5043.0,49.45,49.52,49.44,49.52,5043.0
2025-03-03 12:20:00,49.54,49.54,49.39,49.4,5833.0,49.54,49.54,49.39,49.4,5833.0
2025-03-03 12:30:00,49.38,49.49,49.33,49.48,5800.0,49.38,49.49,49.33,49.48,5800.0
2025-03-03 12:40:00,49.49,49.51,49.41,49.42,3100.0,49.49,49.51,49.41,49.42,3100.0
2025-03-03 12:50:00,49.41,49.42,49.24,49.3,2893.0,49.41,49.42,49.24,49.3,2893.0
2025-03-03 13:00:00,49.31,49.35,49.19,49.21,5600.0,49.31,49.35,49.19,49.21,5600.0
2025-03-03 13:10:00,49.16,49.21,49.08,49.2,7809.0,49.16,49.21,49.08,49.2,7809.0
2025-03-03 13:20:00,49.19,49.23,49.04,49.04,3000.0,49.19,49.23,49.04,49.04,3000.0
2025-03-03 13:30:00,49.05,49.08,48.94,48.94,5800.0,49.05,49.08,48.94,48.94,5800.0
2025-03-03 13:40:00,48.92,49.39,48.92,49.13,20730.0,48.92,49.39,48.92,49.13,20730.0
2025-03-03 13:50:00,49.11,49.17,49.05,49.11,7090.0,49.11,49.17,49.05,49.11,7090.0
2025-03-03 14:00:00,49.09,49.18,49.08,49.18,4398.0,49.09,49.18,49.08,49.18,4398.0
2025-03-03 14:10:00,49.16,49.16,49.06,49.09,5419.0,49.16,49.16,49.06,49.09,5419.0
2025-03-03 14:20:00,49.09,49.15,49.08,49.09,3800.0,49.09,49.15,49.08,49.09,3800.0
2025-03-03 14:30:00,49.09,49.19,49.09,49.13,6927.0,49.09,49.19,49.09,49.13,6927.0
2025-03-03 14:40:00,49.17,49.2,49.05,49.08,6626.0,49.17,49.2,49.05,49.08,6626.0
2025-03-03 14:50:00,49.1,49.1,48.57,48.58,23496.0,49.1,49.1,48.57,48.58,23496.0
2025-03-03 15:00:00,48.56,48.61,48.42,48.46,17830.0,48.56,48.61,48.42,48.46,17830.0
2025-03-03 15:10:00,48.5,48.56,48.36,48.44,19258.0,48.5,48.56,48.36,48.44,19258.0
2025-03-03 15:20:00,48.43,48.46,48.34,48.39,33878.0,48.43,48.46,48.34,48.39,33878.0
2025-03-03 15:30:00,48.38,48.5,48.36,48.38,24830.0,48.38,48.5,48.36,48.38,24830.0
2025-03-03 15:40:00,48.39,48.48,48.28,48.47,37913.0,48.39,48.48,48.28,48.47,37913.0
2025-03-03 15:50:00,48.45,48.64,48.45,48.64,97453.0,48.45,48.64,48.45,48.64,97453.0
2025-03-04 09:30:00,49.45,49.74,49.09,49.25,69227.0,49.45,49.74,49.09,49.25,69227.0
2025-03-04 09:40:00,49.2,49.27,48.72,48.78,27617.0,49.2,49.27,48.72,48.78,27617.0
2025-03-04 09:50:00,48.75,48.89,48.51,48.52,20401.0,48.75,48.89,48.51,48.52,20401.0
2025-03-04 10:00:00,48.49,48.61,48.42,48.59,32456.0,48.49,48.61,48.42,48.59,32456.0
2025-03-04 10:10:00,48.59,48.69,48.26,48.26,10749.0,48.59,48.69,48.26,48.26,10749.0
2025-03-04 10:20:00,48.28,48.35,48.11,48.29,31360.0,48.28,48.35,48.11,48.29,31360.0
2025-03-04 10:30:00,48.28,48.54,48.28,48.39,12193.0,48.28,48.54,48.28,48.39,12193.0
2025-03-04 10:40:00,48.36,48.5,48.36,48.41,7400.0,48.36,48.5,48.36,48.41,7400.0
2025-03-04 10:50:00,48.41,48.41,48.26,48.35,22375.0,48.41,48.41,48.26,48.35,22375.0
2025-03-04 11:00:00,48.34,48.4,48.15,48.17,9392.0,48.34,48.4,48.15,48.17,9392.0
2025-03-04 11:10:00,48.15,48.48,48.15,48.38,6500.0,48.15,48.48,48.15,48.38,6500.0
2025-03-04 11:20:00,48.39,48.47,48.32,48.35,9000.0,48.39,48.47,48.32,48.35,9000.0
2025-03-04 11:30:00,48.42,48.52,48.39,48.44,8070.0,48.42,48.52,48.39,48.44,8070.0
2025-03-04 11:40:00,48.43,48.65,48.43,48.61,9200.0,48.43,48.65,48.43,48.61,9200.0
2025-03-04 11:50:00,48.6,48.9,48.56,48.82,14338.0,48.6,48.9,48.56,48.82,14338.0
2025-03-04 12:00:00,48.82,49.03,48.77,49.0,17675.0,48.82,49.03,48.77,49.0,17675.0
2025-03-04 12:10:00,49.05,49.19,48.92,48.95,6500.0,49.05,49.19,48.92,48.95,6500.0
2025-03-04 12:20:00,48.94,49.05,48.93,48.98,4850.0,48.94,49.05,48.93,48.98,4850.0
2025-03-04 12:30:00,48.98,49.05,48.92,49.02,11100.0,48.98,49.05,48.92,49.02,11100.0
2025-03-04 12:40:00,49.02,49.05,48.9,48.92,13124.0,49.02,49.05,48.9,48.92,13124.0
2025-03-04 12:50:00,48.92,48.97,48.87,48.88,7400.0,48.92,48.97,48.87,48.88,7400.0
2025-03-04 13:00:00,48.88,49.05,48.87,49.05,6552.0,48.88,49.05,48.87,49.05,6552.0
2025-03-04 13:10:00,49.03,49.19,49.02,49.15,11654.0,49.03,49.19,49.02,49.15,11654.0
2025-03-04 13:20:00,49.16,49.17,49.03,49.05,4860.0,49.16,49.17,49.03,49.05,4860.0
2025-03-04 13:30:00,49.05,49.21,49.02,49.21,6600.0,49.05,49.21,49.02,49.21,6600.0
2025-03-04 13:40:00,49.21,49.26,49.18,49.19,11305.0,49.21,49.26,49.18,49.19,11305.0
2025-03-04 13:50:00,49.18,49.32,49.16,49.32,12320.0,49.18,49.32,49.16,49.32,12320.0
2025-03-04 14:00:00,49.31,49.6,49.31,49.56,12493.0,49.31,49.6,49.31,49.56,12493.0
2025-03-04 14:10:00,49.57,49.57,49.42,49.5,8405.0,49.57,49.57,49.42,49.5,8405.0
2025-03-04 14:20:00,49.5,49.67,49.5,49.56,6298.0,49.5,49.67,49.5,49.56,6298.0
2025-03-04 14:30:00,49.58,49.62,49.56,49.6,12699.0,49.58,49.62,49.56,49.6,12699.0
2025-03-04 14:40:00,49.59,49.75,49.57,49.7,8964.0,49.59,49.75,49.57,49.7,8964.0
2025-03-04 14:50:00,49.7,49.77,49.68,49.75,7241.0,49.7,49.77,49.68,49.75,7241.0
2025-03-04 15:00:00,49.73,49.81,49.63,49.81,18080.0,49.73,49.81,49.63,49.81,18080.0
2025-03-04 15:10:00,49.83,49.88,49.81,49.88,17787.0,49.83,49.88,49.81,49.88,17787.0
2025-03-04 15:20:00,49.89,50.05,49.85,49.96,43158.0,49.89,50.05,49.85,49.96,43158.0
2025-03-04 15:30:00,49.96,49.96,49.62,49.62,43637.0,49.96,49.96,49.62,49.62,43637.0
2025-03-04 15:40:00,49.6,49.69,49.55,49.62,23734.0,49.6,49.69,49.55,49.62,23734.0
2025-03-04 15:50:00,49.61,49.61,49.41,49.47,88101.0,49.61,49.61,49.41,49.47,88101.0
2025-03-05 09:30:00,49.52,50.25,49.45,50.25,63153.0,49.52,50.25,49.45,50.25,63153.0
2025-03-05 09:40:00,50.27,50.53,50.27,50.42,34162.0,50.27,50.53,50.27,50.42,34162.0
2025-03-05 09:50:00,50.42,50.74,50.4,50.59,34400.0,50.42,50.74,50.4,50.59,34400.0
2025-03-05 10:00:00,50.58,50.97,50.48,50.84,37818.0,50.58,50.97,50.48,50.84,37818.0
2025-03-05 10:10:00,50.85,50.94,50.73,50.79,35209.0,50.85,50.94,50.73,50.79,35209.0
2025-03-05 10:20:00,50.79,50.98,50.71,50.72,16000.0,50.79,50.98,50.71,50.72,16000.0
2025-03-05 10:30:00,50.73,51.03,50.68,51.02,20725.0,50.73,51.03,50.68,51.02,20725.0
2025-03-05 10:40:00,50.99,50.99,50.78,50.93,35767.0,50.99,50.99,50.78,50.93,35767.0
2025-03-05 10:50:00,50.93,51.05,50.85,50.93,15190.0,50.93,51.05,50.85,50.93,15190.0
2025-03-05 11:00:00,50.93,51.05,50.82,51.0,22855.0,50.93,51.05,50.82,51.0,22855.0
2025-03-05 11:10:00,51.0,51.07,50.86,51.04,16650.0,51.0,51.07,50.86,51.04,16650.0
2025-03-05 11:20:00,51.05,51.14,51.01,51.13,21511.0,51.05,51.14,51.01,51.13,21511.0
2025-03-05 11:30:00,51.12,51.25,51.03,51.24,18400.0,51.12,51.25,51.03,51.24,18400.0
2025-03-05 11:40:00,51.23,51.24,51.14,51.16,23268.0,51.23,51.24,51.14,51.16,23268.0
2025-03-05 11:50:00,51.15,51.33,51.09,51.12,31834.0,51.15,51.33,51.09,51.12,31834.0
2025-03-05 12:00:00,51.1,51.25,50.98,51.02,26678.0,51.1,51.25,50.98,51.02,26678.0
2025-03-05 12:10:00,51.03,51.06,50.9,50.99,13557.0,51.03,51.06,50.9,50.99,13557.0
2025-03-05 12:20:00,50.98,51.05,50.97,51.03,8300.0,50.98,51.05,50.97,51.03,8300.0
2025-03-05 12:30:00,51.05,51.1,51.04,51.06,6427.0,51.05,51.1,51.04,51.06,6427.0
2025-03-05 12:40:00,51.08,51.12,50.96,51.08,4900.0,51.08,51.12,50.96,51.08,4900.0
2025-03-05 12:50:00,51.08,51.18,51.07,51.11,7400.0,51.08,51.18,51.07,51.11,7400.0
2025-03-05 13:00:00,51.12,51.21,50.86,50.86,17544.0,51.12,51.21,50.86,50.86,17544.0
2025-03-05 13:10:00,50.89,51.07,50.89,51.07,5950.0,50.89,51.07,50.89,51.07,5950.0
2025-03-05 13:20:00,51.09,51.1,50.98,51.0,6408.0,51.09,51.1,50.98,51.0,6408.0
2025-03-05 13:30:00,50.96,51.01,50.76,50.8,7643.0,50.96,51.01,50.76,50.8,7643.0
2025-03-05 13:40:00,50.82,50.94,50.76,50.92,3500.0,50.82,50.94,50.76,50.92,3500.0
2025-03-05 13:50:00,50.91,50.93,50.88,50.89,5450.0,50.91,50.93,50.88,50.89,5450.0
2025-03-05 14:00:00,50.92,51.02,50.91,51.02,10819.0,50.92,51.02,50.91,51.02,10819.0
2025-03-05 14:10:00,51.01,51.05,50.96,50.99,7860.0,51.01,51.05,50.96,50.99,7860.0
2025-03-05 14:20:00,51.01,51.04,51.0,51.02,7617.0,51.01,51.04,51.0,51.02,7617.0
2025-03-05 14:30:00,51.02,51.06,50.96,51.03,9661.0,51.02,51.06,50.96,51.03,9661.0
2025-03-05 14:40:00,51.03,51.11,51.01,51.1,9900.0,51.03,51.11,51.01,51.1,9900.0
2025-03-05 14:50:00,51.11,51.15,51.09,51.11,9776.0,51.11,51.15,51.09,51.11,9776.0
2025-03-05 15:00:00,51.09,51.24,51.09,51.24,18911.0,51.09,51.24,51.09,51.24,18911.0
2025-03-05 15:10:00,51.24,51.3,51.19,51.23,30629.0,51.24,51.3,51.19,51.23,30629.0
2025-03-05 15:20:00,51.23,51.43,51.23,51.39,31677.0,51.23,51.43,51.23,51.39,31677.0
2025-03-05 15:30:00,51.39,51.45,51.32,51.45,28198.0,51.39,51.45,51.32,51.45,28198.0
2025-03-05 15:40:00,51.44,51.58,51.44,51.57,40867.0,51.44,51.58,51.44,51.57,40867.0
2025-03-05 15:50:00,51.56,51.69,51.53,51.62,114669.0,51.56,51.69,51.53,51.62,114669.0
2025-03-06 09:30:00,51.15,51.67,51.15,51.47,42223.0,51.15,51.67,51.15,51.47,42223.0
2025-03-06 09:40:00,51.49,51.7,51.39,51.69,32190.0,51.49,51.7,51.39,51.69,32190.0
2025-03-06 09:50:00,51.68,51.91,51.66,51.74,16889.0,51.68,51.91,51.66,51.74,16889.0
2025-03-06 10:00:00,51.71,52.12,51.68,52.09,18510.0,51.71,52.12,51.68,52.09,18510.0
2025-03-06 10:10:00,52.07,52.08,51.85,51.88,20095.0,52.07,52.08,51.85,51.88,20095.0
2025-03-06 10:20:00,51.89,51.9,51.49,51.69,20565.0,51.89,51.9,51.49,51.69,20565.0
2025-03-06 10:30:00,51.65,51.72,51.56,51.72,38757.0,51.65,51.72,51.56,51.72,38757.0
2025-03-06 10:40:00,51.71,51.91,51.68,51.85,17097.0,51.71,51.91,51.68,51.85,17097.0
2025-03-06 10:50:00,51.84,51.9,51.74,51.9,12815.0,51.84,51.9,51.74,51.9,12815.0
2025-03-06 11:00:00,51.91,52.04,51.91,52.01,14805.0,51.91,52.04,51.91,52.01,14805.0
2025-03-06 11:10:00,52.02,52.12,52.01,52.11,15647.0,52.02,52.12,52.01,52.11,15647.0
2025-03-06 11:20:00,52.12,52.15,51.99,52.11,23787.0,52.12,52.15,51.99,52.11,23787.0
2025-03-06 11:30:00,52.16,52.19,51.87,51.94,15837.0,52.16,52.19,51.87,51.94,15837.0
2025-03-06 11:40:00,51.95,51.95,51.84,51.93,7618.0,51.95,51.95,51.84,51.93,7618.0
2025-03-06 11:50:00,51.93,51.94,51.79,51.79,6800.0,51.93,51.94,51.79,51.79,6800.0
2025-03-06 12:00:00,51.79,51.87,51.61,51.67,9310.0,51.79,51.87,51.61,51.67,9310.0
2025-03-06 12:10:00,51.7,51.8,51.63,51.66,7515.0,51.7,51.8,51.63,51.66,7515.0
2025-03-06 12:20:00,51.7,51.76,51.68,51.71,6706.0,51.7,51.76,51.68,51.71,6706.0
2025-03-06 12:30:00,51.72,51.8,51.63,51.64,6700.0,51.72,51.8,51.63,51.64,6700.0
2025-03-06 12:40:00,51.65,51.66,51.54,51.55,17461.0,51.65,51.66,51.54,51.55,17461.0
2025-03-06 12:50:00,51.55,51.58,51.45,51.51,21600.0,51.55,51.58,51.45,51.51,21600.0
2025-03-06 13:00:00,51.55,51.64,51.55,51.6,10038.0,51.55,51.64,51.55,51.6,10038.0
2025-03-06 13:10:00,51.61,51.75,51.61,51.74,3381.0,51.61,51.75,51.61,51.74,3381.0
2025-03-06 13:20:00,51.72,51.75,51.57,51.57,4900.0,51.72,51.75,51.57,51.57,4900.0
2025-03-06 13:30:00,51.56,51.65,51.51,51.52,8807.0,51.56,51.65,51.51,51.52,8807.0
2025-03-06 13:40:00,51.47,51.47,51.32,51.42,15998.0,51.47,51.47,51.32,51.42,15998.0
2025-03-06 13:50:00,51.39,51.45,51.34,51.39,12890.0,51.39,51.45,51.34,51.39,12890.0
2025-03-06 14:00:00,51.4,51.41,51.26,51.31,12448.0,51.4,51.41,51.26,51.31,12448.0
2025-03-06 14:10:00,51.33,51.37,51.19,51.21,8500.0,51.33,51.37,51.19,51.21,8500.0
2025-03-06 14:20:00,51.22,51.24,51.07,51.12,14500.0,51.22,51.24,51.07,51.12,14500.0
2025-03-06 14:30:00,51.12,51.18,51.09,51.15,12900.0,51.12,51.18,51.09,51.15,12900.0
2025-03-06 14:40:00,51.14,51.51,51.14,51.49,11302.0,51.14,51.51,51.14,51.49,11302.0
2025-03-06 14:50:00,51.5,51.64,51.12,51.12,12800.0,51.5,51.64,51.12,51.12,12800.0
2025-03-06 15:00:00,51.11,51.33,51.07,51.26,15266.0,51.11,51.33,51.07,51.26,15266.0
2025-03-06 15:10:00,51.25,51.33,51.22,51.29,14917.0,51.25,51.33,51.22,51.29,14917.0
2025-03-06 15:20:00,51.3,51.32,51.16,51.27,15109.0,51.3,51.32,51.16,51.27,15109.0
2025-03-06 15:30:00,51.28,51.35,51.24,51.26,14701.0,51.28,51.35,51.24,51.26,14701.0
2025-03-06 15:40:00,51.26,51.31,51.2,51.31,18394.0,51.26,51.31,51.2,51.31,18394.0
2025-03-06 15:50:00,51.32,51.41,51.27,51.33,64467.0,51.32,51.41,51.27,51.33,64467.0
2025-03-07 09:30:00,51.24,51.83,51.18,51.75,34838.0,51.24,51.83,51.18,51.75,34838.0
2025-03-07 09:40:00,51.75,52.23,51.73,52.22,23056.0,51.75,52.23,51.73,52.22,23056.0
2025-03-07 09:50:00,52.26,52.56,52.21,52.41,31086.0,52.26,52.56,52.21,52.41,31086.0
2025-03-07 10:00:00,52.4,52.54,52.32,52.49,30532.0,52.4,52.54,52.32,52.49,30532.0
2025-03-07 10:10:00,52.48,52.5,52.24,52.4,18977.0,52.48,52.5,52.24,52.4,18977.0
2025-03-07 10:20:00,52.41,52.5,52.23,52.25,21600.0,52.41,52.5,52.23,52.25,21600.0
2025-03-07 10:30:00,52.24,52.31,51.8,51.86,13306.0,52.24,52.31,51.8,51.86,13306.0
2025-03-07 10:40:00,51.81,52.04,51.66,51.95,42858.0,51.81,52.04,51.66,51.95,42858.0
2025-03-07 10:50:00,51.97,51.99,51.77,51.78,13895.0,51.97,51.99,51.77,51.78,13895.0
2025-03-07 11:00:00,51.78,51.89,51.68,51.75,18603.0,51.78,51.89,51.68,51.75,18603.0
2025-03-07 11:10:00,51.77,51.85,51.72,51.77,10346.0,51.77,51.85,51.72,51.77,10346.0
2025-03-07 11:20:00,51.74,51.75,51.51,51.52,23839.0,51.74,51.75,51.51,51.52,23839.0
2025-03-07 11:30:00,51.53,51.54,51.17,51.3,34660.0,51.53,51.54,51.17,51.3,34660.0
2025-03-07 11:40:00,51.32,51.32,51.15,51.24,12989.0,51.32,51.32,51.15,51.24,12989.0
2025-03-07 11:50:00,51.25,51.26,51.03,51.13,30912.0,51.25,51.26,51.03,51.13,30912.0
2025-03-07 12:00:00,51.13,51.28,51.08,51.1,14900.0,51.13,51.28,51.08,51.1,14900.0
2025-03-07 12:10:00,51.1,51.11,50.8,50.86,17578.0,51.1,51.11,50.8,50.86,17578.0
2025-03-07 12:20:00,50.87,51.06,50.87,51.06,15400.0,50.87,51.06,50.87,51.06,15400.0
2025-03-07 12:30:00,51.05,51.24,50.99,51.12,11029.0,51.05,51.24,50.99,51.12,11029.0
2025-03-07 12:40:00,51.1,51.28,51.09,51.23,8893.0,51.1,51.28,51.09,51.23,8893.0
2025-03-07 12:50:00,51.25,51.48,51.2,51.3,20200.0,51.25,51.48,51.2,51.3,20200.0
2025-03-07 13:00:00,51.29,51.55,51.29,51.51,8402.0,51.29,51.55,51.29,51.51,8402.0
2025-03-07 13:10:00,51.49,51.54,51.44,51.52,17729.0,51.49,51.54,51.44,51.52,17729.0
2025-03-07 13:20:00,51.52,51.56,51.42,51.53,8313.0,51.52,51.56,51.42,51.53,8313.0
2025-03-07 13:30:00,51.53,51.72,51.53,51.72,7950.0,51.53,51.72,51.53,51.72,7950.0
2025-03-07 13:40:00,51.71,51.79,51.65,51.76,8054.0,51.71,51.79,51.65,51.76,8054.0
2025-03-07 13:50:00,51.76,51.82,51.75,51.8,4847.0,51.76,51.82,51.75,51.8,4847.0
2025-03-07 14:00:00,51.81,51.84,51.78,51.79,12423.0,51.81,51.84,51.78,51.79,12423.0
2025-03-07 14:10:00,51.8,51.93,51.78,51.93,8200.0,51.8,51.93,51.78,51.93,8200.0
2025-03-07 14:20:00,51.94,52.07,51.9,51.92,11660.0,51.94,52.07,51.9,51.92,11660.0
2025-03-07 14:30:00,51.93,52.11,51.92,52.1,8700.0,51.93,52.11,51.92,52.1,8700.0
2025-03-07 14:40:00,52.11,52.15,51.97,51.97,17537.0,52.11,52.15,51.97,51.97,17537.0
2025-03-07 14:50:00,51.96,52.07,51.94,52.01,17251.0,51.96,52.07,51.94,52.01,17251.0
2025-03-07 15:00:00,52.0,52.19,51.98,52.18,23406.0,52.0,52.19,51.98,52.18,23406.0
2025-03-07 15:10:00,52.17,52.23,52.06,52.21,44118.0,52.17,52.23,52.06,52.21,44118.0
2025-03-07 15:20:00,52.21,52.24,52.17,52.17,32142.0,52.21,52.24,52.17,52.17,32142.0
2025-03-07 15:30:00,52.17,52.25,52.14,52.18,39337.0,52.17,52.25,52.14,52.18,39337.0
2025-03-07 15:40:00,52.17,52.23,52.14,52.17,46828.0,52.17,52.23,52.14,52.17,46828.0
2025-03-07 15:50:00,52.17,52.17,51.94,51.95,204117.0,52.17,52.17,51.94,51.95,204117.0
2025-03-10 09:30:00,51.28,51.7,50.88,51.06,115333.0,51.28,51.7,50.88,51.06,115333.0
2025-03-10 09:40:00,51.06,51.25,50.85,50.96,27403.0,51.06,51.25,50.85,50.96,27403.0
2025-03-10 09:50:00,50.94,51.0,50.87,50.92,10910.0,50.94,51.0,50.87,50.92,10910.0
2025-03-10 10:00:00,50.89,50.89,50.72,50.85,39695.0,50.89,50.89,50.72,50.85,39695.0
2025-03-10 10:10:00,50.8,51.06,50.8,50.96,14866.0,50.8,51.06,50.8,50.96,14866.0
2025-03-10 10:20:00,51.0,51.0,50.74,50.75,14859.0,51.0,51.0,50.74,50.75,14859.0
2025-03-10 10:30:00,50.71,50.8,50.46,50.58,26502.0,50.71,50.8,50.46,50.58,26502.0
2025-03-10 10:40:00,50.55,50.63,50.43,50.5,14945.0,50.55,50.63,50.43,50.5,14945.0
2025-03-10 10:50:00,50.54,50.61,50.41,50.59,13994.0,50.54,50.61,50.41,50.59,13994.0
2025-03-10 11:00:00,50.62,50.72,50.55,50.61,12644.0,50.62,50.72,50.55,50.61,12644.0
2025-03-10 11:10:00,50.61,50.74,50.59,50.65,17983.0,50.61,50.74,50.59,50.65,17983.0
2025-03-10 11:20:00,50.68,50.91,50.67,50.88,8499.0,50.68,50.91,50.67,50.88,8499.0
2025-03-10 11:30:00,50.9,51.03,50.89,50.97,9682.0,50.9,51.03,50.89,50.97,9682.0
2025-03-10 11:40:00,50.92,50.98,50.75,50.93,11300.0,50.92,50.98,50.75,50.93,11300.0
2025-03-10 11:50:00,50.94,50.94,50.75,50.77,7505.0,50.94,50.94,50.75,50.77,7505.0
2025-03-10 12:00:00,50.78,50.86,50.7,50.7,6716.0,50.78,50.86,50.7,50.7,6716.0
2025-03-10 12:10:00,50.75,50.85,50.66,50.67,4199.0,50.75,50.85,50.66,50.67,4199.0
2025-03-10 12:20:00,50.69,50.69,50.59,50.64,8115.0,50.69,50.69,50.59,50.64,8115.0
2025-03-10 12:30:00,50.66,50.76,50.59,50.59,5315.0,50.66,50.76,50.59,50.59,5315.0
2025-03-10 12:40:00,50.55,50.58,50.43,50.47,6496.0,50.55,50.58,50.43,50.47,6496.0
2025-03-10 12:50:00,50.47,50.52,50.43,50.43,3395.0,50.47,50.52,50.43,50.43,3395.0
2025-03-10 13:00:00,50.42,50.42,50.31,50.32,11209.0,50.42,50.42,50.31,50.32,11209.0
2025-03-10 13:10:00,50.31,50.31,50.17,50.2,14623.0,50.31,50.31,50.17,50.2,14623.0
2025-03-10 13:20:00,50.21,50.26,50.07,50.09,54783.0,50.21,50.26,50.07,50.09,54783.0
2025-03-10 13:30:00,50.1,50.1,49.88,49.94,28429.0,50.1,50.1,49.88,49.94,28429.0
2025-03-10 13:40:00,49.92,49.93,49.78,49.8,12225.0,49.92,49.93,49.78,49.8,12225.0
2025-03-10 13:50:00,49.83,49.84,49.68,49.76,12930.0,49.83,49.84,49.68,49.76,12930.0
2025-03-10 14:00:00,49.72,49.72,49.44,49.51,30919.0,49.72,49.72,49.44,49.51,30919.0
2025-03-10 14:10:00,49.54,49.73,49.49,49.56,17057.0,49.54,49.73,49.49,49.56,17057.0
2025-03-10 14:20:00,49.56,49.68,49.5,49.55,15574.0,49.56,49.68,49.5,49.55,15574.0
2025-03-10 14:30:00,49.55,49.64,49.49,49.58,48902.0,49.55,49.64,49.49,49.58,48902.0
2025-03-10 14:40:00,49.59,49.71,49.54,49.7,18615.0,49.59,49.71,49.54,49.7,18615.0
2025-03-10 14:50:00,49.66,49.66,49.52,49.56,9521.0,49.66,49.66,49.52,49.56,9521.0
2025-03-10 15:00:00,49.54,49.6,49.41,49.44,25089.0,49.54,49.6,49.41,49.44,25089.0
2025-03-10 15:10:00,49.44,49.67,49.37,49.65,38825.0,49.44,49.67,49.37,49.65,38825.0
2025-03-10 15:20:00,49.63,49.92,49.63,49.79,32569.0,49.63,49.92,49.63,49.79,32569.0
2025-03-10 15:30:00,49.8,50.08,49.8,49.89,42569.0,49.8,50.08,49.8,49.89,42569.0
2025-03-10 15:40:00,49.88,49.9,49.74,49.82,43921.0,49.88,49.9,49.74,49.82,43921.0
2025-03-10 15:50:00,49.82,49.89,49.71,49.86,118420.0,49.82,49.89,49.71,49.86,118420.0
2025-03-11 09:30:00,50.34,51.43,50.31,51.43,85791.0,50.34,51.43,50.31,51.43,85791.0
2025-03-11 09:40:00,51.41,51.88,51.35,51.8,83644.0,51.41,51.88,51.35,51.8,83644.0
2025-03-11 09:50:00,51.81,51.81,51.45,51.48,41250.0,51.81,51.81,51.45,51.48,41250.0
2025-03-11 10:00:00,51.47,51.68,51.13,51.65,46221.0,51.47,51.68,51.13,51.65,46221.0
2025-03-11 10:10:00,51.62,51.62,51.23,51.39,20257.0,51.62,51.62,51.23,51.39,20257.0
2025-03-11 10:20:00,51.42,51.46,51.18,51.25,14580.0,51.42,51.46,51.18,51.25,14580.0
2025-03-11 10:30:00,51.21,51.37,51.0,51.02,20250.0,51.21,51.37,51.0,51.02,20250.0
2025-03-11 10:40:00,51.04,51.31,50.92,51.23,16391.0,51.04,51.31,50.92,51.23,16391.0
2025-03-11 10:50:00,51.24,51.58,51.17,51.19,19451.0,51.24,51.58,51.17,51.19,19451.0
2025-03-11 11:00:00,51.16,51.54,51.15,51.52,19061.0,51.16,51.54,51.15,51.52,19061.0
2025-03-11 11:10:00,51.54,51.54,51.4,51.49,12506.0,51.54,51.54,51.4,51.49,12506.0
2025-03-11 11:20:00,51.45,51.45,51.22,51.31,14448.0,51.45,51.45,51.22,51.31,14448.0
2025-03-11 11:30:00,51.26,51.43,51.21,51.21,6976.0,51.26,51.43,51.21,51.21,6976.0
2025-03-11 11:40:00,51.44,51.47,51.25,51.35,6732.0,51.44,51.47,51.25,51.35,6732.0
2025-03-11 11:50:00,51.4,51.45,51.2,51.2,9233.0,51.4,51.45,51.2,51.2,9233.0
2025-03-11 12:00:00,51.19,51.3,51.16,51.19,7090.0,51.19,51.3,51.16,51.19,7090.0
2025-03-11 12:10:00,51.13,51.19,51.11,51.18,6687.0,51.13,51.19,51.11,51.18,6687.0
2025-03-11 12:20:00,51.16,51.21,51.16,51.18,4232.0,51.16,51.21,51.16,51.18,4232.0
2025-03-11 12:30:00,51.19,51.28,51.19,51.24,5100.0,51.19,51.28,51.19,51.24,5100.0
2025-03-11 12:40:00,51.23,51.36,51.16,51.21,3300.0,51.23,51.36,51.16,51.21,3300.0
2025-03-11 12:50:00,51.27,51.3,51.13,51.21,3267.0,51.27,51.3,51.13,51.21,3267.0
2025-03-11 13:00:00,51.12,51.18,51.09,51.18,3133.0,51.12,51.18,51.09,51.18,3133.0
2025-03-11 13:10:00,51.2,51.21,51.1,51.15,4544.0,51.2,51.21,51.1,51.15,4544.0
2025-03-11 13:20:00,51.14,51.14,50.98,50.99,5373.0,51.14,51.14,50.98,50.99,5373.0
2025-03-11 13:30:00,50.96,51.11,50.9,50.96,6584.0,50.96,51.11,50.9,50.96,6584.0
2025-03-11 13:40:00,50.97,51.29,50.96,51.25,17862.0,50.97,51.29,50.96,51.25,17862.0
2025-03-11 13:50:00,51.28,51.31,51.15,51.17,8294.0,51.28,51.31,51.15,51.17,8294.0
2025-03-11 14:00:00,51.22,51.35,51.22,51.25,5034.0,51.22,51.35,51.22,51.25,5034.0
2025-03-11 14:10:00,51.28,51.37,51.26,51.3,11864.0,51.28,51.37,51.26,51.3,11864.0
2025-03-11 14:20:00,51.29,51.54,51.29,51.37,9524.0,51.29,51.54,51.29,51.37,9524.0
2025-03-11 14:30:00,51.37,51.41,51.3,51.41,13240.0,51.37,51.41,51.3,51.41,13240.0
2025-03-11 14:40:00,51.47,51.69,51.45,51.69,8926.0,51.47,51.69,51.45,51.69,8926.0
2025-03-11 14:50:00,51.68,51.79,51.68,51.74,9851.0,51.68,51.79,51.68,51.74,9851.0
2025-03-11 15:00:00,51.75,51.86,51.58,51.79,14503.0,51.75,51.86,51.58,51.79,14503.0
2025-03-11 15:10:00,51.78,51.82,51.71,51.78,23926.0,51.78,51.82,51.71,51.78,23926.0
2025-03-11 15:20:00,51.77,51.9,51.75,51.82,23275.0,51.77,51.9,51.75,51.82,23275.0
2025-03-11 15:30:00,51.83,51.98,51.81,51.87,26342.0,51.83,51.98,51.81,51.87,26342.0
2025-03-11 15:40:00,51.87,52.0,51.82,52.0,20575.0,51.87,52.0,51.82,52.0,20575.0
2025-03-11 15:50:00,51.98,52.02,51.83,51.83,85227.0,51.98,52.02,51.83,51.83,85227.0
2025-03-12 09:30:00,51.36,51.68,51.3,51.61,51643.0,51.36,51.68,51.3,51.61,51643.0
2025-03-12 09:40:00,51.61,51.91,51.49,51.77,33619.0,51.61,51.91,51.49,51.77,33619.0
2025-03-12 09:50:00,51.86,52.02,51.64,51.82,31015.0,51.86,52.02,51.64,51.82,31015.0
2025-03-12 10:00:00,51.77,52.01,51.72,51.91,28224.0,51.77,52.01,51.72,51.91,28224.0
2025-03-12 10:10:00,51.9,51.97,51.76,51.86,8460.0,51.9,51.97,51.76,51.86,8460.0
2025-03-12 10:20:00,51.89,51.96,51.73,51.87,10075.0,51.89,51.96,51.73,51.87,10075.0
2025-03-12 10:30:00,51.91,51.98,51.8,51.8,9610.0,51.91,51.98,51.8,51.8,9610.0
2025-03-12 10:40:00,51.8,51.96,51.62,51.79,11699.0,51.8,51.96,51.62,51.79,11699.0
2025-03-12 10:50:00,51.79,52.02,51.79,51.91,8283.0,51.79,52.02,51.79,51.91,8283.0
2025-03-12 11:00:00,51.93,52.01,51.68,51.81,19100.0,51.93,52.01,51.68,51.81,19100.0
2025-03-12 11:10:00,51.81,51.95,51.79,51.93,10548.0,51.81,51.95,51.79,51.93,10548.0
2025-03-12 11:20:00,51.92,52.06,51.84,51.93,11699.0,51.92,52.06,51.84,51.93,11699.0
2025-03-12 11:30:00,51.93,52.01,51.89,52.01,9612.0,51.93,52.01,51.89,52.01,9612.0
2025-03-12 11:40:00,51.99,52.0,51.9,51.99,10933.0,51.99,52.0,51.9,51.99,10933.0
2025-03-12 11:50:00,52.0,52.06,51.91,52.04,9401.0,52.0,52.06,51.91,52.04,9401.0
2025-03-12 12:00:00,51.99,52.39,51.98,52.36,15005.0,51.99,52.39,51.98,52.36,15005.0
2025-03-12 12:10:00,52.35,52.35,52.17,52.31,13165.0,52.35,52.35,52.17,52.31,13165.0
2025-03-12 12:20:00,52.31,52.39,52.25,52.33,14286.0,52.31,52.39,52.25,52.33,14286.0
2025-03-12 12:30:00,52.37,52.39,52.24,52.29,7872.0,52.37,52.39,52.24,52.29,7872.0
2025-03-12 12:40:00,52.27,52.36,52.18,52.36,9280.0,52.27,52.36,52.18,52.36,9280.0
2025-03-12 12:50:00,52.37,52.37,52.24,52.24,4173.0,52.37,52.37,52.24,52.24,4173.0
2025-03-12 13:00:00,52.26,52.37,52.26,52.37,5407.0,52.26,52.37,52.26,52.37,5407.0
2025-03-12 13:10:00,52.35,52.43,52.33,52.35,3912.0,52.35,52.43,52.33,52.35,3912.0
2025-03-12 13:20:00,52.41,52.53,52.4,52.53,5436.0,52.41,52.53,52.4,52.53,5436.0
2025-03-12 13:30:00,52.52,52.63,52.49,52.56,17767.0,52.52,52.63,52.49,52.56,17767.0
2025-03-12 13:40:00,52.56,52.67,52.56,52.64,6573.0,52.56,52.67,52.56,52.64,6573.0
2025-03-12 13:50:00,52.63,52.64,52.4,52.42,12125.0,52.63,52.64,52.4,52.42,12125.0
2025-03-12 14:00:00,52.41,52.61,52.4,52.52,9151.0,52.41,52.61,52.4,52.52,9151.0
2025-03-12 14:10:00,52.53,52.65,52.53,52.62,8250.0,52.53,52.65,52.53,52.62,8250.0
2025-03-12 14:20:00,52.63,52.77,52.6,52.77,10226.0,52.63,52.77,52.6,52.77,10226.0
2025-03-12 14:30:00,52.77,52.81,52.7,52.73,11890.0,52.77,52.81,52.7,52.73,11890.0
2025-03-12 14:40:00,52.75,52.81,52.74,52.79,7506.0,52.75,52.81,52.74,52.79,7506.0
2025-03-12 14:50:00,52.79,52.81,52.7,52.77,11585.0,52.79,52.81,52.7,52.77,11585.0
2025-03-12 15:00:00,52.76,52.78,52.65,52.74,22668.0,52.76,52.78,52.65,52.74,22668.0
2025-03-12 15:10:00,52.74,52.78,52.64,52.73,15466.0,52.74,52.78,52.64,52.73,15466.0
2025-03-12 15:20:00,52.73,52.73,52.54,52.61,16463.0,52.73,52.73,52.54,52.61,16463.0
2025-03-12 15:30:00,52.62,52.69,52.59,52.6,16992.0,52.62,52.69,52.59,52.6,16992.0
2025-03-12 15:40:00,52.62,52.76,52.59,52.76,23293.0,52.62,52.76,52.59,52.76,23293.0
2025-03-12 15:50:00,52.75,52.77,52.6,52.62,52854.0,52.75,52.77,52.6,52.62,52854.0
2025-03-13 09:30:00,53.0,53.6,52.82,53.52,81402.0,53.0,53.6,52.82,53.52,81402.0
2025-03-13 09:40:00,53.53,53.69,53.45,53.54,45236.0,53.53,53.69,53.45,53.54,45236.0
2025-03-13 09:50:00,53.55,53.57,53.12,53.23,46121.0,53.55,53.57,53.12,53.23,46121.0
2025-03-13 10:00:00,53.22,53.56,53.18,53.53,35482.0,53.22,53.56,53.18,53.53,35482.0
2025-03-13 10:10:00,53.54,53.68,53.44,53.66,16810.0,53.54,53.68,53.44,53.66,16810.0
2025-03-13 10:20:00,53.64,53.83,53.61,53.62,41177.0,53.64,53.83,53.61,53.62,41177.0
2025-03-13 10:30:00,53.65,53.87,53.65,53.76,23684.0,53.65,53.87,53.65,53.76,23684.0
2025-03-13 10:40:00,53.76,54.06,53.74,54.04,35900.0,53.76,54.06,53.74,54.04,35900.0
2025-03-13 10:50:00,54.03,54.19,53.99,54.14,28213.0,54.03,54.19,53.99,54.14,28213.0
2025-03-13 11:00:00,54.14,54.34,54.14,54.28,34286.0,54.14,54.34,54.14,54.28,34286.0
2025-03-13 11:10:00,54.3,54.49,54.27,54.48,50757.0,54.3,54.49,54.27,54.48,50757.0
2025-03-13 11:20:00,54.48,54.6,54.41,54.48,25617.0,54.48,54.6,54.41,54.48,25617.0
2025-03-13 11:30:00,54.48,54.62,54.38,54.52,23840.0,54.48,54.62,54.38,54.52,23840.0
2025-03-13 11:40:00,54.49,54.62,54.28,54.4,28700.0,54.49,54.62,54.28,54.4,28700.0
2025-03-13 11:50:00,54.35,54.52,54.27,54.45,17443.0,54.35,54.52,54.27,54.45,17443.0
2025-03-13 12:00:00,54.48,54.53,54.4,54.49,9381.0,54.48,54.53,54.4,54.49,9381.0
2025-03-13 12:10:00,54.48,54.51,54.36,54.48,14398.0,54.48,54.51,54.36,54.48,14398.0
2025-03-13 12:20:00,54.48,54.52,54.33,54.45,19291.0,54.48,54.52,54.33,54.45,19291.0
2025-03-13 12:30:00,54.45,54.71,54.44,54.7,35397.0,54.45,54.71,54.44,54.7,35397.0
2025-03-13 12:40:00,54.69,54.72,54.39,54.44,21360.0,54.69,54.72,54.39,54.44,21360.0
2025-03-13 12:50:00,54.44,54.45,54.03,54.23,26246.0,54.44,54.45,54.03,54.23,26246.0
2025-03-13 13:00:00,54.23,54.26,54.05,54.17,18023.0,54.23,54.26,54.05,54.17,18023.0
2025-03-13 13:10:00,54.17,54.23,53.91,53.92,27962.0,54.17,54.23,53.91,53.92,27962.0
2025-03-13 13:20:00,53.95,53.96,53.81,53.88,16677.0,53.95,53.96,53.81,53.88,16677.0
2025-03-13 13:30:00,53.89,53.89,53.74,53.77,26591.0,53.89,53.89,53.74,53.77,26591.0
2025-03-13 13:40:00,53.77,53.87,53.72,53.74,15482.0,53.77,53.87,53.72,53.74,15482.0
2025-03-13 13:50:00,53.73,53.83,53.64,53.65,11827.0,53.73,53.83,53.64,53.65,11827.0
2025-03-13 14:00:00,53.65,53.92,53.64,53.92,11260.0,53.65,53.92,53.64,53.92,11260.0
2025-03-13 14:10:00,53.89,54.11,53.89,53.97,23750.0,53.89,54.11,53.89,53.97,23750.0
2025-03-13 14:20:00,53.99,54.12,53.99,54.09,11111.0,53.99,54.12,53.99,54.09,11111.0
2025-03-13 14:30:00,54.08,54.2,54.04,54.18,11140.0,54.08,54.2,54.04,54.18,11140.0
2025-03-13 14:40:00,54.17,54.29,54.15,54.27,10044.0,54.17,54.29,54.15,54.27,10044.0
2025-03-13 14:50:00,54.26,54.35,54.15,54.35,8100.0,54.26,54.35,54.15,54.35,8100.0
2025-03-13 15:00:00,54.34,54.4,54.27,54.29,14301.0,54.34,54.4,54.27,54.29,14301.0
2025-03-13 15:10:00,54.27,54.44,54.25,54.43,29588.0,54.27,54.44,54.25,54.43,29588.0
2025-03-13 15:20:00,54.41,54.5,54.33,54.38,37064.0,54.41,54.5,54.33,54.38,37064.0
2025-03-13 15:30:00,54.37,54.47,54.37,54.38,34626.0,54.37,54.47,54.37,54.38,34626.0
2025-03-13 15:40:00,54.39,54.5,54.33,54.5,46787.0,54.39,54.5,54.33,54.5,46787.0
2025-03-13 15:50:00,54.5,54.55,54.41,54.42,111497.0,54.5,54.55,54.41,54.42,111497.0
2025-03-14 09:30:00,54.86,55.35,54.55,54.83,191038.0,54.86,55.35,54.55,54.83,191038.0
2025-03-14 09:40:00,54.84,54.97,54.61,54.95,44374.0,54.84,54.97,54.61,54.95,44374.0
2025-03-14 09:50:00,54.97,54.99,54.72,54.72,21618.0,54.97,54.99,54.72,54.72,21618.0
2025-03-14 10:00:00,54.72,54.98,54.45,54.98,32873.0,54.72,54.98,54.45,54.98,32873.0
2025-03-14 10:10:00,55.0,55.21,54.99,55.08,29373.0,55.0,55.21,54.99,55.08,29373.0
2025-03-14 10:20:00,55.06,55.08,54.6,54.61,33047.0,55.06,55.08,54.6,54.61,33047.0
2025-03-14 10:30:00,54.67,54.89,54.67,54.87,18063.0,54.67,54.89,54.67,54.87,18063.0
2025-03-14 10:40:00,54.85,55.0,54.85,54.96,13402.0,54.85,55.0,54.85,54.96,13402.0
2025-03-14 10:50:00,54.96,55.18,54.95,55.17,14125.0,54.96,55.18,54.95,55.17,14125.0
2025-03-14 11:00:00,55.19,55.21,54.97,55.01,19867.0,55.19,55.21,54.97,55.01,19867.0
2025-03-14 11:10:00,55.0,55.08,54.87,54.92,13213.0,55.0,55.08,54.87,54.92,13213.0
2025-03-14 11:20:00,54.93,55.01,54.82,54.99,30653.0,54.93,55.01,54.82,54.99,30653.0
2025-03-14 11:30:00,55.01,55.05,54.99,55.03,18157.0,55.01,55.05,54.99,55.03,18157.0
2025-03-14 11:40:00,55.03,55.04,54.95,55.0,11094.0,55.03,55.04,54.95,55.0,11094.0
2025-03-14 11:50:00,54.99,55.07,54.99,55.06,14381.0,54.99,55.07,54.99,55.06,14381.0
2025-03-14 12:00:00,55.05,55.11,54.97,55.04,13581.0,55.05,55.11,54.97,55.04,13581.0
2025-03-14 12:10:00,55.05,55.11,55.0,55.03,9573.0,55.05,55.11,55.0,55.03,9573.0
2025-03-14 12:20:00,55.07,55.1,54.96,54.96,10053.0,55.07,55.1,54.96,54.96,10053.0
2025-03-14 12:30:00,54.96,55.05,54.92,55.02,16296.0,54.96,55.05,54.92,55.02,16296.0
2025-03-14 12:40:00,55.04,55.13,55.04,55.11,13537.0,55.04,55.13,55.04,55.11,13537.0
2025-03-14 12:50:00,55.1,55.15,55.09,55.12,7858.0,55.1,55.15,55.09,55.12,7858.0
2025-03-14 13:00:00,55.11,55.16,55.04,55.13,9295.0,55.11,55.16,55.04,55.13,9295.0
2025-03-14 13:10:00,55.12,55.14,55.09,55.12,6075.0,55.12,55.14,55.09,55.12,6075.0
2025-03-14 13:20:00,55.12,55.13,54.98,55.02,7070.0,55.12,55.13,54.98,55.02,7070.0
2025-03-14 13:30:00,55.01,55.04,54.91,54.92,4000.0,55.01,55.04,54.91,54.92,4000.0
2025-03-14 13:40:00,54.95,54.95,54.89,54.89,5930.0,54.95,54.95,54.89,54.89,5930.0
2025-03-14 13:50:00,54.89,54.96,54.87,54.87,10412.0,54.89,54.96,54.87,54.87,10412.0
2025-03-14 14:00:00,54.88,54.92,54.81,54.84,6928.0,54.88,54.92,54.81,54.84,6928.0
2025-03-14 14:10:00,54.83,54.84,54.77,54.8,16532.0,54.83,54.84,54.77,54.8,16532.0
2025-03-14 14:20:00,54.81,54.81,54.75,54.76,6289.0,54.81,54.81,54.75,54.76,6289.0
2025-03-14 14:30:00,54.77,54.8,54.75,54.79,10149.0,54.77,54.8,54.75,54.79,10149.0
2025-03-14 14:40:00,54.78,54.79,54.66,54.76,14015.0,54.78,54.79,54.66,54.76,14015.0
2025-03-14 14:50:00,54.75,54.75,54.65,54.66,10999.0,54.75,54.75,54.65,54.66,10999.0
2025-03-14 15:00:00,54.65,54.87,54.64,54.82,14882.0,54.65,54.87,54.64,54.82,14882.0
2025-03-14 15:10:00,54.83,54.87,54.81,54.82,15167.0,54.83,54.87,54.81,54.82,15167.0
2025-03-14 15:20:00,54.81,54.83,54.79,54.8,21288.0,54.81,54.83,54.79,54.8,21288.0
2025-03-14 15:30:00,54.8,54.81,54.74,54.78,17418.0,54.8,54.81,54.74,54.78,17418.0
2025-03-14 15:40:00,54.77,54.93,54.76,54.93,26061.0,54.77,54.93,54.76,54.93,26061.0
2025-03-14 15:50:00,54.93,55.01,54.91,54.97,69592.0,54.93,55.01,54.91,54.97,69592.0
2025-03-17 09:30:00,55.17,55.66,55.11,55.61,65743.0,55.17,55.66,55.11,55.61,65743.0
2025-03-17 09:40:00,55.56,55.89,55.53,55.83,40066.0,55.56,55.89,55.53,55.83,40066.0
2025-03-17 09:50:00,55.82,55.93,55.72,55.72,26739.0,55.82,55.93,55.72,55.72,26739.0
2025-03-17 10:00:00,55.7,55.88,55.65,55.81,18824.0,55.7,55.88,55.65,55.81,18824.0
2025-03-17 10:10:00,55.79,55.85,55.71,55.8,9569.0,55.79,55.85,55.71,55.8,9569.0
2025-03-17 10:20:00,55.83,55.92,55.82,55.9,7490.0,55.83,55.92,55.82,55.9,7490.0
2025-03-17 10:30:00,55.9,55.91,55.76,55.87,10039.0,55.9,55.91,55.76,55.87,10039.0
2025-03-17 10:40:00,55.85,56.01,55.85,56.01,11273.0,55.85,56.01,55.85,56.01,11273.0
2025-03-17 10:50:00,56.0,56.0,55.83,55.9,21940.0,56.0,56.0,55.83,55.9,21940.0
2025-03-17 11:00:00,55.88,55.92,55.77,55.8,11632.0,55.88,55.92,55.77,55.8,11632.0
2025-03-17 11:10:00,55.8,55.89,55.78,55.84,8809.0,55.8,55.89,55.78,55.84,8809.0
2025-03-17 11:20:00,55.81,55.94,55.81,55.85,5482.0,55.81,55.94,55.81,55.85,5482.0
2025-03-17 11:30:00,55.87,55.94,55.74,55.88,7600.0,55.87,55.94,55.74,55.88,7600.0
2025-03-17 11:40:00,55.85,56.06,55.85,56.03,9401.0,55.85,56.06,55.85,56.03,9401.0
2025-03-17 11:50:00,56.03,56.09,55.99,56.01,5857.0,56.03,56.09,55.99,56.01,5857.0
2025-03-17 12:00:00,56.02,56.02,55.9,56.01,4550.0,56.02,56.02,55.9,56.01,4550.0
2025-03-17 12:10:00,56.0,56.07,55.99,56.06,4708.0,56.0,56.07,55.99,56.06,4708.0
2025-03-17 12:20:00,56.08,56.1,56.0,56.03,5861.0,56.08,56.1,56.0,56.03,5861.0
2025-03-17 12:30:00,56.03,56.05,55.97,55.97,4399.0,56.03,56.05,55.97,55.97,4399.0
2025-03-17 12:40:00,55.94,55.96,55.84,55.88,11637.0,55.94,55.96,55.84,55.88,11637.0
2025-03-17 12:50:00,55.87,55.94,55.85,55.89,6258.0,55.87,55.94,55.85,55.89,6258.0
2025-03-17 13:00:00,55.91,56.01,55.89,56.01,2100.0,55.91,56.01,55.89,56.01,2100.0
2025-03-17 13:10:00,56.02,56.11,56.02,56.03,4637.0,56.02,56.11,56.02,56.03,4637.0
2025-03-17 13:20:00,56.06,56.14,56.06,56.13,5067.0,56.06,56.14,56.06,56.13,5067.0
2025-03-17 13:30:00,56.14,56.17,56.14,56.15,2500.0,56.14,56.17,56.14,56.15,2500.0
2025-03-17 13:40:00,56.17,56.23,56.14,56.23,6321.0,56.17,56.23,56.14,56.23,6321.0
2025-03-17 13:50:00,56.24,56.29,56.21,56.26,5895.0,56.24,56.29,56.21,56.26,5895.0
2025-03-17 14:00:00,56.25,56.34,56.22,56.33,10515.0,56.25,56.34,56.22,56.33,10515.0
2025-03-17 14:10:00,56.35,56.46,56.34,56.46,6287.0,56.35,56.46,56.34,56.46,6287.0
2025-03-17 14:20:00,56.47,56.48,56.42,56.44,8993.0,56.47,56.48,56.42,56.44,8993.0
2025-03-17 14:30:00,56.42,56.47,56.41,56.44,11303.0,56.42,56.47,56.41,56.44,11303.0
2025-03-17 14:40:00,56.42,56.42,56.34,56.36,8990.0,56.42,56.42,56.34,56.36,8990.0
2025-03-17 14:50:00,56.37,56.42,56.32,56.41,3960.0,56.37,56.42,56.32,56.41,3960.0
2025-03-17 15:00:00,56.38,56.44,56.35,56.42,8906.0,56.38,56.44,56.35,56.42,8906.0
2025-03-17 15:10:00,56.42,56.45,56.41,56.43,8994.0,56.42,56.45,56.41,56.43,8994.0
2025-03-17 15:20:00,56.44,56.46,56.4,56.41,10600.0,56.44,56.46,56.4,56.41,10600.0
2025-03-17 15:30:00,56.39,56.41,56.36,56.36,16789.0,56.39,56.41,56.36,56.36,16789.0
2025-03-17 15:40:00,56.35,56.43,56.34,56.42,16223.0,56.35,56.43,56.34,56.42,16223.0
2025-03-17 15:50:00,56.41,56.52,56.38,56.43,55191.0,56.41,56.52,56.38,56.43,55191.0
2025-03-18 09:30:00,57.22,57.64,56.87,56.87,103259.0,57.22,57.64,56.87,56.87,103259.0
2025-03-18 09:40:00,56.86,57.29,56.83,57.25,37852.0,56.86,57.29,56.83,57.25,37852.0
2025-03-18 09:50:00,57.22,57.38,57.15,57.21,23265.0,57.22,57.38,57.15,57.21,23265.0
2025-03-18 10:00:00,57.18,57.18,56.99,57.01,27103.0,57.18,57.18,56.99,57.01,27103.0
2025-03-18 10:10:00,57.0,57.0,56.68,56.73,26614.0,57.0,57.0,56.68,56.73,26614.0
2025-03-18 10:20:00,56.78,56.99,56.77,56.99,20001.0,56.78,56.99,56.77,56.99,20001.0
2025-03-18 10:30:00,56.94,57.06,56.86,57.03,13014.0,56.94,57.06,56.86,57.03,13014.0
2025-03-18 10:40:00,57.02,57.04,56.71,56.71,13516.0,57.02,57.04,56.71,56.71,13516.0
2025-03-18 10:50:00,56.73,56.86,56.62,56.62,9576.0,56.73,56.86,56.62,56.62,9576.0
2025-03-18 11:00:00,56.62,56.66,56.48,56.66,23136.0,56.62,56.66,56.48,56.66,23136.0
2025-03-18 11:10:00,56.63,56.83,56.6,56.81,10115.0,56.63,56.83,56.6,56.81,10115.0
2025-03-18 11:20:00,56.82,56.93,56.78,56.85,11378.0,56.82,56.93,56.78,56.85,11378.0
2025-03-18 11:30:00,56.84,56.92,56.82,56.88,8158.0,56.84,56.92,56.82,56.88,8158.0
2025-03-18 11:40:00,56.89,56.9,56.77,56.77,8458.0,56.89,56.9,56.77,56.77,8458.0
2025-03-18 11:50:00,56.76,56.87,56.75,56.85,25520.0,56.76,56.87,56.75,56.85,25520.0
2025-03-18 12:00:00,56.84,56.89,56.78,56.85,25645.0,56.84,56.89,56.78,56.85,25645.0
2025-03-18 12:10:00,56.87,56.99,56.86,56.98,24020.0,56.87,56.99,56.86,56.98,24020.0
2025-03-18 12:20:00,56.98,57.06,56.97,57.03,13342.0,56.98,57.06,56.97,57.03,13342.0
2025-03-18 12:30:00,57.07,57.07,56.98,57.02,4900.0,57.07,57.07,56.98,57.02,4900.0
2025-03-18 12:40:00,57.0,57.01,56.88,56.9,6700.0,57.0,57.01,56.88,56.9,6700.0
2025-03-18 12:50:00,56.93,56.93,56.87,56.93,9749.0,56.93,56.93,56.87,56.93,9749.0
2025-03-18 13:00:00,56.91,56.95,56.9,56.92,3181.0,56.91,56.95,56.9,56.92,3181.0
2025-03-18 13:10:00,56.93,56.94,56.75,56.75,6095.0,56.93,56.94,56.75,56.75,6095.0
2025-03-18 13:20:00,56.72,56.83,56.7,56.73,4900.0,56.72,56.83,56.7,56.73,4900.0
2025-03-18 13:30:00,56.73,56.73,56.59,56.67,6524.0,56.73,56.73,56.59,56.67,6524.0
2025-03-18 13:40:00,56.68,56.68,56.61,56.62,3519.0,56.68,56.68,56.61,56.62,3519.0
2025-03-18 13:50:00,56.65,56.66,56.58,56.6,2323.0,56.65,56.66,56.58,56.6,2323.0
2025-03-18 14:00:00,56.58,56.65,56.55,56.65,1876.0,56.58,56.65,56.55,56.65,1876.0
2025-03-18 14:10:00,56.64,56.66,56.57,56.66,6872.0,56.64,56.66,56.57,56.66,6872.0
2025-03-18 14:20:00,56.65,56.75,56.59,56.59,20979.0,56.65,56.75,56.59,56.59,20979.0
2025-03-18 14:30:00,56.61,56.77,56.61,56.73,13703.0,56.61,56.77,56.61,56.73,13703.0
2025-03-18 14:40:00,56.73,56.73,56.6,56.65,11148.0,56.73,56.73,56.6,56.65,11148.0
2025-03-18 14:50:00,56.65,56.69,56.51,56.54,13978.0,56.65,56.69,56.51,56.54,13978.0
2025-03-18 15:00:00,56.52,56.53,56.44,56.48,14482.0,56.52,56.53,56.44,56.48,14482.0
2025-03-18 15:10:00,56.49,56.53,56.42,56.53,17678.0,56.49,56.53,56.42,56.53,17678.0
2025-03-18 15:20:00,56.53,56.54,56.37,56.37,31366.0,56.53,56.54,56.37,56.37,31366.0
2025-03-18 15:30:00,56.38,56.5,56.38,56.38,28076.0,56.38,56.5,56.38,56.38,28076.0
2025-03-18 15:40:00,56.38,56.43,56.3,56.31,38930.0,56.38,56.43,56.3,56.31,38930.0
2025-03-18 15:50:00,56.3,56.42,56.3,56.41,152907.0,56.3,56.42,56.3,56.41,152907.0
2025-03-19 09:30:00,56.33,56.33,55.7,55.79,56038.0,56.33,56.33,55.7,55.79,56038.0
2025-03-19 09:40:00,55.82,56.06,55.78,56.06,27720.0,55.82,56.06,55.78,56.06,27720.0
2025-03-19 09:50:00,56.08,56.33,56.05,56.22,18024.0,56.08,56.33,56.05,56.22,18024.0
2025-03-19 10:00:00,56.22,56.28,56.09,56.12,17309.0,56.22,56.28,56.09,56.12,17309.0
2025-03-19 10:10:00,56.09,56.1,55.94,56.0,9503.0,56.09,56.1,55.94,56.0,9503.0
2025-03-19 10:20:00,55.98,56.01,55.82,55.85,13779.0,55.98,56.01,55.82,55.85,13779.0
2025-03-19 10:30:00,55.87,56.04,55.85,55.98,5193.0,55.87,56.04,55.85,55.98,5193.0
2025-03-19 10:40:00,56.01,56.02,55.91,55.91,12091.0,56.01,56.02,55.91,55.91,12091.0
2025-03-19 10:50:00,55.9,55.99,55.9,55.94,8213.0,55.9,55.99,55.9,55.94,8213.0
2025-03-19 11:00:00,55.94,56.08,55.9,56.04,26441.0,55.94,56.08,55.9,56.04,26441.0
2025-03-19 11:10:00,56.05,56.06,55.99,56.0,10804.0,56.05,56.06,55.99,56.0,10804.0
2025-03-19 11:20:00,56.01,56.1,56.01,56.06,7983.0,56.01,56.1,56.01,56.06,7983.0
2025-03-19 11:30:00,56.06,56.14,56.04,56.1,2973.0,56.06,56.14,56.04,56.1,2973.0
2025-03-19 11:40:00,56.1,56.12,56.03,56.05,9860.0,56.1,56.12,56.03,56.05,9860.0
2025-03-19 11:50:00,56.1,56.1,55.94,55.97,10637.0,56.1,56.1,55.94,55.97,10637.0
2025-03-19 12:00:00,55.98,56.11,55.98,56.07,8775.0,55.98,56.11,55.98,56.07,8775.0
2025-03-19 12:10:00,56.05,56.18,56.05,56.18,3000.0,56.05,56.18,56.05,56.18,3000.0
2025-03-19 12:20:00,56.17,56.26,56.17,56.18,5536.0,56.17,56.26,56.17,56.18,5536.0
2025-03-19 12:30:00,56.18,56.2,56.06,56.13,6300.0,56.18,56.2,56.06,56.13,6300.0
2025-03-19 12:40:00,56.12,56.18,56.12,56.14,2012.0,56.12,56.18,56.12,56.14,2012.0
2025-03-19 12:50:00,56.11,56.11,56.04,56.07,6150.0,56.11,56.11,56.04,56.07,6150.0
2025-03-19 13:00:00,56.06,56.11,56.01,56.01,6500.0,56.06,56.11,56.01,56.01,6500.0
2025-03-19 13:10:00,56.01,56.06,55.98,55.98,3350.0,56.01,56.06,55.98,55.98,3350.0
2025-03-19 13:20:00,55.97,56.02,55.96,55.96,5900.0,55.97,56.02,55.96,55.96,5900.0
2025-03-19 13:30:00,55.95,56.0,55.91,55.99,11617.0,55.95,56.0,55.91,55.99,11617.0
2025-03-19 13:40:00,55.98,55.99,55.92,55.94,4200.0,55.98,55.99,55.92,55.94,4200.0
2025-03-19 13:50:00,55.94,56.01,55.94,55.97,11574.0,55.94,56.01,55.94,55.97,11574.0
2025-03-19 14:00:00,55.93,56.32,55.9,56.23,15750.0,55.93,56.32,55.9,56.23,15750.0
2025-03-19 14:10:00,56.23,56.41,56.21,56.32,16089.0,56.23,56.41,56.21,56.32,16089.0
2025-03-19 14:20:00,56.3,56.44,56.28,56.29,24011.0,56.3,56.44,56.28,56.29,24011.0
2025-03-19 14:30:00,56.3,56.55,56.3,56.48,27021.0,56.3,56.55,56.3,56.48,27021.0
2025-03-19 14:40:00,56.51,56.74,56.44,56.52,15005.0,56.51,56.74,56.44,56.52,15005.0
2025-03-19 14:50:00,56.53,56.73,56.45,56.7,10800.0,56.53,56.73,56.45,56.7,10800.0
2025-03-19 15:00:00,56.7,56.78,56.64,56.75,29780.0,56.7,56.78,56.64,56.75,29780.0
2025-03-19 15:10:00,56.74,56.77,56.49,56.52,18479.0,56.74,56.77,56.49,56.52,18479.0
2025-03-19 15:20:00,56.5,56.5,56.2,56.24,29159.0,56.5,56.5,56.2,56.24,29159.0
2025-03-19 15:30:00,56.23,56.57,56.22,56.57,14827.0,56.23,56.57,56.22,56.57,14827.0
2025-03-19 15:40:00,56.59,56.63,56.53,56.6,14010.0,56.59,56.63,56.53,56.6,14010.0
2025-03-19 15:50:00,56.58,56.59,56.45,56.56,73026.0,56.58,56.59,56.45,56.56,73026.0
2025-03-20 09:30:00,55.7,56.03,55.38,55.99,80239.0,55.7,56.03,55.38,55.99,80239.0
2025-03-20 09:40:00,56.03,56.05,55.83,55.85,41939.0,56.03,56.05,55.83,55.85,41939.0
2025-03-20 09:50:00,55.84,55.93,55.72,55.75,44274.0,55.84,55.93,55.72,55.75,44274.0
2025-03-20 10:00:00,55.72,56.05,55.68,56.0,34408.0,55.72,56.05,55.68,56.0,34408.0
2025-03-20 10:10:00,55.99,56.17,55.93,56.06,29171.0,55.99,56.17,55.93,56.06,29171.0
2025-03-20 10:20:00,56.06,56.07,55.91,55.96,31262.0,56.06,56.07,55.91,55.96,31262.0
2025-03-20 10:30:00,55.96,56.15,55.96,56.15,8856.0,55.96,56.15,55.96,56.15,8856.0
2025-03-20 10:40:00,56.15,56.42,56.14,56.42,4820.0,56.15,56.42,56.14,56.42,4820.0
2025-03-20 10:50:00,56.39,56.49,56.32,56.47,7823.0,56.39,56.49,56.32,56.47,7823.0
2025-03-20 11:00:00,56.48,56.58,56.38,56.58,10155.0,56.48,56.58,56.38,56.58,10155.0
2025-03-20 11:10:00,56.6,56.61,56.45,56.47,8591.0,56.6,56.61,56.45,56.47,8591.0
2025-03-20 11:20:00,56.47,56.55,56.45,56.55,5492.0,56.47,56.55,56.45,56.55,5492.0
2025-03-20 11:30:00,56.57,56.57,56.41,56.49,5600.0,56.57,56.57,56.41,56.49,5600.0
2025-03-20 11:40:00,56.5,56.54,56.47,56.52,2100.0,56.5,56.54,56.47,56.52,2100.0
2025-03-20 11:50:00,56.5,56.58,56.45,56.46,7597.0,56.5,56.58,56.45,56.46,7597.0
2025-03-20 12:00:00,56.47,56.59,56.42,56.42,4814.0,56.47,56.59,56.42,56.42,4814.0
2025-03-20 12:10:00,56.43,56.52,56.38,56.48,5658.0,56.43,56.52,56.38,56.48,5658.0
2025-03-20 12:20:00,56.48,56.5,56.36,56.36,8589.0,56.48,56.5,56.36,56.36,8589.0
2025-03-20 12:30:00,56.35,56.37,56.25,56.37,12413.0,56.35,56.37,56.25,56.37,12413.0
2025-03-20 12:40:00,56.35,56.39,56.27,56.39,6896.0,56.35,56.39,56.27,56.39,6896.0
2025-03-20 12:50:00,56.36,56.36,56.28,56.28,2200.0,56.36,56.36,56.28,56.28,2200.0
2025-03-20 13:00:00,56.32,56.37,56.31,56.33,2703.0,56.32,56.37,56.31,56.33,2703.0
2025-03-20 13:10:00,56.33,56.37,56.3,56.33,2992.0,56.33,56.37,56.3,56.33,2992.0
2025-03-20 13:20:00,56.32,56.35,56.15,56.17,4200.0,56.32,56.35,56.15,56.17,4200.0
2025-03-20 13:30:00,56.17,56.26,56.16,56.26,2500.0,56.17,56.26,56.16,56.26,2500.0
2025-03-20 13:40:00,56.27,56.29,56.24,56.25,2800.0,56.27,56.29,56.24,56.25,2800.0
2025-03-20 13:50:00,56.26,56.28,56.22,56.22,1600.0,56.26,56.28,56.22,56.22,1600.0
2025-03-20 14:00:00,56.2,56.3,56.2,56.23,7100.0,56.2,56.3,56.2,56.23,7100.0
2025-03-20 14:10:00,56.25,56.34,56.25,56.3,4200.0,56.25,56.34,56.25,56.3,4200.0
2025-03-20 14:20:00,56.27,56.31,56.23,56.23,2800.0,56.27,56.31,56.23,56.23,2800.0
2025-03-20 14:30:00,56.22,56.22,56.17,56.21,5800.0,56.22,56.22,56.17,56.21,5800.0
2025-03-20 14:40:00,56.25,56.27,56.22,56.27,2400.0,56.25,56.27,56.22,56.27,2400.0
2025-03-20 14:50:00,56.28,56.38,56.28,56.31,4000.0,56.28,56.38,56.28,56.31,4000.0
2025-03-20 15:00:00,56.31,56.41,56.31,56.37,4800.0,56.31,56.41,56.31,56.37,4800.0
2025-03-20 15:10:00,56.4,56.47,56.4,56.47,5650.0,56.4,56.47,56.4,56.47,5650.0
2025-03-20 15:20:00,56.47,56.49,56.36,56.37,3798.0,56.47,56.49,56.36,56.37,3798.0
2025-03-20 15:30:00,56.4,56.49,56.39,56.47,6533.0,56.4,56.49,56.39,56.47,6533.0
2025-03-20 15:40:00,56.47,56.58,56.42,56.57,4742.0,56.47,56.58,56.42,56.57,4742.0
2025-03-20 15:50:00,56.55,56.55,56.34,56.38,32002.0,56.55,56.55,56.34,56.38,32002.0
2025-03-21 09:30:00,55.57,55.72,55.1,55.15,74733.0,55.57,55.72,55.1,55.15,74733.0
2025-03-21 09:40:00,55.15,55.28,54.97,55.02,34669.0,55.15,55.28,54.97,55.02,34669.0
2025-03-21 09:50:00,55.01,55.13,54.92,54.94,29663.0,55.01,55.13,54.92,54.94,29663.0
2025-03-21 10:00:00,54.94,54.97,54.69,54.72,36047.0,54.94,54.97,54.69,54.72,36047.0
2025-03-21 10:10:00,54.7,55.11,54.68,55.07,31624.0,54.7,55.11,54.68,55.07,31624.0
2025-03-21 10:20:00,55.08,55.29,55.07,55.17,14934.0,55.08,55.29,55.07,55.17,14934.0
2025-03-21 10:30:00,55.16,55.23,55.07,55.07,18710.0,55.16,55.23,55.07,55.07,18710.0
2025-03-21 10:40:00,55.1,55.3,55.1,55.25,10964.0,55.1,55.3,55.1,55.25,10964.0
2025-03-21 10:50:00,55.3,55.39,55.26,55.35,20321.0,55.3,55.39,55.26,55.35,20321.0
2025-03-21 11:00:00,55.36,55.37,55.25,55.26,9200.0,55.36,55.37,55.25,55.26,9200.0
2025-03-21 11:10:00,55.25,55.26,55.1,55.12,5945.0,55.25,55.26,55.1,55.12,5945.0
2025-03-21 11:20:00,55.08,55.15,55.07,55.14,4791.0,55.08,55.15,55.07,55.14,4791.0
2025-03-21 11:30:00,55.12,55.22,55.11,55.16,11233.0,55.12,55.22,55.11,55.16,11233.0
2025-03-21 11:40:00,55.14,55.17,55.09,55.15,9400.0,55.14,55.17,55.09,55.15,9400.0
2025-03-21 11:50:00,55.11,55.11,55.02,55.04,13804.0,55.11,55.11,55.02,55.04,13804.0
2025-03-21 12:00:00,55.05,55.19,55.04,55.19,10350.0,55.05,55.19,55.04,55.19,10350.0
2025-03-21 12:10:00,55.2,55.27,55.18,55.27,7800.0,55.2,55.27,55.18,55.27,7800.0
2025-03-21 12:20:00,55.28,55.32,55.24,55.25,7100.0,55.28,55.32,55.24,55.25,7100.0
2025-03-21 12:30:00,55.25,55.31,55.24,55.24,9260.0,55.25,55.31,55.24,55.24,9260.0
2025-03-21 12:40:00,55.26,55.28,55.22,55.28,3000.0,55.26,55.28,55.22,55.28,3000.0
2025-03-21 12:50:00,55.28,55.37,55.28,55.35,7700.0,55.28,55.37,55.28,55.35,7700.0
2025-03-21 13:00:00,55.34,55.35,55.3,55.31,3717.0,55.34,55.35,55.3,55.31,3717.0
2025-03-21 13:10:00,55.3,55.33,55.27,55.27,5735.0,55.3,55.33,55.27,55.27,5735.0
2025-03-21 13:20:00,55.24,55.3,55.21,55.21,1500.0,55.24,55.3,55.21,55.21,1500.0
2025-03-21 13:30:00,55.21,55.24,55.19,55.22,4391.0,55.21,55.24,55.19,55.22,4391.0
2025-03-21 13:40:00,55.24,55.35,55.24,55.35,5247.0,55.24,55.35,55.24,55.35,5247.0
2025-03-21 13:50:00,55.35,55.38,55.27,55.27,7667.0,55.35,55.38,55.27,55.27,7667.0
2025-03-21 14:00:00,55.28,55.33,55.23,55.27,3959.0,55.28,55.33,55.23,55.27,3959.0
2025-03-21 14:10:00,55.26,55.31,55.25,55.31,4331.0,55.26,55.31,55.25,55.31,4331.0
2025-03-21 14:20:00,55.3,55.33,55.28,55.31,5947.0,55.3,55.33,55.28,55.31,5947.0
2025-03-21 14:30:00,55.32,55.39,55.32,55.37,4959.0,55.32,55.39,55.32,55.37,4959.0
2025-03-21 14:40:00,55.39,55.43,55.34,55.35,8440.0,55.39,55.43,55.34,55.35,8440.0
2025-03-21 14:50:00,55.36,55.36,55.27,55.31,7118.0,55.36,55.36,55.27,55.31,7118.0
2025-03-21 15:00:00,55.3,55.3,55.19,55.3,13166.0,55.3,55.3,55.19,55.3,13166.0
2025-03-21 15:10:00,55.29,55.31,55.26,55.31,9953.0,55.29,55.31,55.26,55.31,9953.0
2025-03-21 15:20:00,55.3,55.31,55.25,55.29,12117.0,55.3,55.31,55.25,55.29,12117.0
2025-03-21 15:30:00,55.29,55.4,55.27,55.35,12038.0,55.29,55.4,55.27,55.35,12038.0
2025-03-21 15:40:00,55.36,55.39,55.32,55.39,27557.0,55.36,55.39,55.32,55.39,27557.0
2025-03-21 15:50:00,55.4,55.55,55.4,55.52,92071.0,55.4,55.55,55.4,55.52,92071.0
2025-03-24 09:30:00,55.85,56.01,55.45,55.55,47237.0,55.85,56.01,55.45,55.55,47237.0
2025-03-24 09:40:00,55.55,55.58,55.37,55.4,18690.0,55.55,55.58,55.37,55.4,18690.0
2025-03-24 09:50:00,55.39,55.52,55.3,55.35,19311.0,55.39,55.52,55.3,55.35,19311.0
2025-03-24 10:00:00,55.34,55.44,55.29,55.38,33499.0,55.34,55.44,55.29,55.38,33499.0
2025-03-24 10:10:00,55.41,55.56,55.41,55.55,17675.0,55.41,55.56,55.41,55.55,17675.0
2025-03-24 10:20:00,55.57,55.68,55.48,55.49,12198.0,55.57,55.68,55.48,55.49,12198.0
2025-03-24 10:30:00,55.52,55.52,55.18,55.25,10021.0,55.52,55.52,55.18,55.25,10021.0
2025-03-24 10:40:00,55.26,55.37,55.21,55.32,24602.0,55.26,55.37,55.21,55.32,24602.0
2025-03-24 10:50:00,55.34,55.42,55.34,55.37,8229.0,55.34,55.42,55.34,55.37,8229.0
2025-03-24 11:00:00,55.37,55.37,55.28,55.28,13493.0,55.37,55.37,55.28,55.28,13493.0
2025-03-24 11:10:00,55.29,55.45,55.25,55.43,8503.0,55.29,55.45,55.25,55.43,8503.0
2025-03-24 11:20:00,55.43,55.44,55.38,55.41,6946.0,55.43,55.44,55.38,55.41,6946.0
2025-03-24 11:30:00,55.44,55.57,55.44,55.54,6092.0,55.44,55.57,55.44,55.54,6092.0
2025-03-24 11:40:00,55.55,55.67,55.55,55.66,5235.0,55.55,55.67,55.55,55.66,5235.0
2025-03-24 11:50:00,55.62,55.71,55.62,55.69,7750.0,55.62,55.71,55.62,55.69,7750.0
2025-03-24 12:00:00,55.69,55.73,55.66,55.68,8577.0,55.69,55.73,55.66,55.68,8577.0
2025-03-24 12:10:00,55.68,55.68,55.51,55.53,12154.0,55.68,55.68,55.51,55.53,12154.0
2025-03-24 12:20:00,55.55,55.59,55.51,55.52,4300.0,55.55,55.59,55.51,55.52,4300.0
2025-03-24 12:30:00,55.52,55.54,55.45,55.46,4559.0,55.52,55.54,55.45,55.46,4559.0
2025-03-24 12:40:00,55.47,55.47,55.36,55.43,4812.0,55.47,55.47,55.36,55.43,4812.0
2025-03-24 12:50:00,55.42,55.42,55.36,55.4,2450.0,55.42,55.42,55.36,55.4,2450.0
2025-03-24 13:00:00,55.36,55.38,55.31,55.35,13292.0,55.36,55.38,55.31,55.35,13292.0
2025-03-24 13:10:00,55.35,55.41,55.33,55.38,2600.0,55.35,55.41,55.33,55.38,2600.0
2025-03-24 13:20:00,55.37,55.43,55.36,55.42,6510.0,55.37,55.43,55.36,55.42,6510.0
2025-03-24 13:30:00,55.39,55.41,55.32,55.38,6410.0,55.39,55.41,55.32,55.38,6410.0
2025-03-24 13:40:00,55.37,55.39,55.34,55.36,3028.0,55.37,55.39,55.34,55.36,3028.0
2025-03-24 13:50:00,55.32,55.33,55.26,55.32,2800.0,55.32,55.33,55.26,55.32,2800.0
2025-03-24 14:00:00,55.32,55.32,55.22,55.23,7442.0,55.32,55.32,55.22,55.23,7442.0
2025-03-24 14:10:00,55.23,55.39,55.22,55.38,3450.0,55.23,55.39,55.22,55.38,3450.0
2025-03-24 14:20:00,55.4,55.4,55.32,55.34,4937.0,55.4,55.4,55.32,55.34,4937.0
2025-03-24 14:30:00,55.31,55.39,55.28,55.36,8690.0,55.31,55.39,55.28,55.36,8690.0
2025-03-24 14:40:00,55.37,55.47,55.36,55.44,7127.0,55.37,55.47,55.36,55.44,7127.0
2025-03-24 14:50:00,55.42,55.43,55.4,55.4,3676.0,55.42,55.43,55.4,55.4,3676.0
2025-03-24 15:00:00,55.41,55.44,55.39,55.39,3971.0,55.41,55.44,55.39,55.39,3971.0
2025-03-24 15:10:00,55.42,55.42,55.38,55.38,3300.0,55.42,55.42,55.38,55.38,3300.0
2025-03-24 15:20:00,55.37,55.37,55.27,55.27,3500.0,55.37,55.37,55.27,55.27,3500.0
2025-03-24 15:30:00,55.29,55.34,55.26,55.34,9435.0,55.29,55.34,55.26,55.34,9435.0
2025-03-24 15:40:00,55.34,55.37,55.27,55.28,20989.0,55.34,55.37,55.27,55.28,20989.0
2025-03-24 15:50:00,55.27,55.3,55.21,55.24,40536.0,55.27,55.3,55.21,55.24,40536.0
2025-03-25 09:30:00,56.08,56.9,56.08,56.75,78285.0,56.08,56.9,56.08,56.75,78285.0
2025-03-25 09:40:00,56.79,57.35,56.79,57.14,74676.0,56.79,57.35,56.79,57.14,74676.0
2025-03-25 09:50:00,57.14,57.29,56.99,57.0,29706.0,57.14,57.29,56.99,57.0,29706.0
2025-03-25 10:00:00,56.9,57.08,56.84,56.94,38880.0,56.9,57.08,56.84,56.94,38880.0
2025-03-25 10:10:00,56.95,56.96,56.69,56.75,26243.0,56.95,56.96,56.69,56.75,26243.0
2025-03-25 10:20:00,56.75,56.77,56.65,56.68,19135.0,56.75,56.77,56.65,56.68,19135.0
2025-03-25 10:30:00,56.62,56.83,56.58,56.82,56472.0,56.62,56.83,56.58,56.82,56472.0
2025-03-25 10:40:00,56.85,56.89,56.81,56.83,9270.0,56.85,56.89,56.81,56.83,9270.0
2025-03-25 10:50:00,56.82,56.88,56.75,56.75,24554.0,56.82,56.88,56.75,56.75,24554.0
2025-03-25 11:00:00,56.72,56.81,56.67,56.67,11462.0,56.72,56.81,56.67,56.67,11462.0
2025-03-25 11:10:00,56.66,56.67,56.45,56.51,20701.0,56.66,56.67,56.45,56.51,20701.0
2025-03-25 11:20:00,56.52,56.63,56.52,56.57,8351.0,56.52,56.63,56.52,56.57,8351.0
2025-03-25 11:30:00,56.59,56.59,56.43,56.54,10000.0,56.59,56.59,56.43,56.54,10000.0
2025-03-25 11:40:00,56.56,56.61,56.52,56.55,13998.0,56.56,56.61,56.52,56.55,13998.0
2025-03-25 11:50:00,56.54,56.55,56.45,56.45,5300.0,56.54,56.55,56.45,56.45,5300.0
2025-03-25 12:00:00,56.46,56.61,56.46,56.61,5900.0,56.46,56.61,56.46,56.61,5900.0
2025-03-25 12:10:00,56.61,56.63,56.53,56.53,4900.0,56.61,56.63,56.53,56.53,4900.0
2025-03-25 12:20:00,56.56,56.62,56.56,56.57,2500.0,56.56,56.62,56.56,56.57,2500.0
2025-03-25 12:30:00,56.57,56.58,56.51,56.55,4600.0,56.57,56.58,56.51,56.55,4600.0
2025-03-25 12:40:00,56.56,56.62,56.51,56.59,8973.0,56.56,56.62,56.51,56.59,8973.0
2025-03-25 12:50:00,56.58,56.61,56.56,56.56,2200.0,56.58,56.61,56.56,56.56,2200.0
2025-03-25 13:00:00,56.55,56.62,56.55,56.6,2200.0,56.55,56.62,56.55,56.6,2200.0
2025-03-25 13:10:00,56.59,56.62,56.57,56.57,4200.0,56.59,56.62,56.57,56.57,4200.0
2025-03-25 13:20:00,56.57,56.57,56.39,56.39,6010.0,56.57,56.57,56.39,56.39,6010.0
2025-03-25 13:30:00,56.43,56.52,56.43,56.52,2700.0,56.43,56.52,56.43,56.52,2700.0
2025-03-25 13:40:00,56.51,56.54,56.45,56.45,3948.0,56.51,56.54,56.45,56.45,3948.0
2025-03-25 13:50:00,56.46,56.51,56.46,56.49,3300.0,56.46,56.51,56.46,56.49,3300.0
2025-03-25 14:00:00,56.49,56.55,56.48,56.53,6328.0,56.49,56.55,56.48,56.53,6328.0
2025-03-25 14:10:00,56.53,56.56,56.46,56.47,5400.0,56.53,56.56,56.46,56.47,5400.0
2025-03-25 14:20:00,56.47,56.47,56.36,56.38,5500.0,56.47,56.47,56.36,56.38,5500.0
2025-03-25 14:30:00,56.38,56.43,56.3,56.3,7059.0,56.38,56.43,56.3,56.3,7059.0
2025-03-25 14:40:00,56.29,56.29,56.21,56.21,3723.0,56.29,56.29,56.21,56.21,3723.0
2025-03-25 14:50:00,56.2,56.34,56.17,56.3,4413.0,56.2,56.34,56.17,56.3,4413.0
2025-03-25 15:00:00,56.27,56.37,56.27,56.37,7188.0,56.27,56.37,56.27,56.37,7188.0
2025-03-25 15:10:00,56.36,56.42,56.34,56.37,14887.0,56.36,56.42,56.34,56.37,14887.0
2025-03-25 15:20:00,56.37,56.38,56.32,56.34,13511.0,56.37,56.38,56.32,56.34,13511.0
2025-03-25 15:30:00,56.33,56.37,56.3,56.34,16571.0,56.33,56.37,56.3,56.34,16571.0
2025-03-25 15:40:00,56.34,56.39,56.31,56.37,18870.0,56.34,56.39,56.31,56.37,18870.0
2025-03-25 15:50:00,56.36,56.36,56.22,56.23,44640.0,56.36,56.36,56.22,56.23,44640.0
2025-03-26 09:30:00,56.47,56.64,56.26,56.59,37098.0,56.47,56.64,56.26,56.59,37098.0
2025-03-26 09:40:00,56.65,56.66,56.22,56.24,21767.0,56.65,56.66,56.22,56.24,21767.0
2025-03-26 09:50:00,56.23,56.26,55.96,56.02,21956.0,56.23,56.26,55.96,56.02,21956.0
2025-03-26 10:00:00,56.0,56.2,55.98,56.15,11793.0,56.0,56.2,55.98,56.15,11793.0
2025-03-26 10:10:00,56.17,56.2,56.09,56.09,14995.0,56.17,56.2,56.09,56.09,14995.0
2025-03-26 10:20:00,56.09,56.1,55.93,56.04,5600.0,56.09,56.1,55.93,56.04,5600.0
2025-03-26 10:30:00,56.03,56.32,56.03,56.32,10788.0,56.03,56.32,56.03,56.32,10788.0
2025-03-26 10:40:00,56.3,56.42,56.27,56.32,5600.0,56.3,56.42,56.27,56.32,5600.0
2025-03-26 10:50:00,56.34,56.41,56.29,56.37,5851.0,56.34,56.41,56.29,56.37,5851.0
2025-03-26 11:00:00,56.34,56.51,56.33,56.48,11251.0,56.34,56.51,56.33,56.48,11251.0
2025-03-26 11:10:00,56.49,56.53,56.45,56.45,4562.0,56.49,56.53,56.45,56.45,4562.0
2025-03-26 11:20:00,56.46,56.46,56.32,56.33,23865.0,56.46,56.46,56.32,56.33,23865.0
2025-03-26 11:30:00,56.36,56.41,56.3,56.38,6877.0,56.36,56.41,56.3,56.38,6877.0
2025-03-26 11:40:00,56.39,56.39,56.26,56.3,3300.0,56.39,56.39,56.26,56.3,3300.0
2025-03-26 11:50:00,56.27,56.27,56.08,56.13,5700.0,56.27,56.27,56.08,56.13,5700.0
2025-03-26 12:00:00,56.13,56.16,56.1,56.12,2580.0,56.13,56.16,56.1,56.12,2580.0
2025-03-26 12:10:00,56.13,56.15,56.08,56.1,4354.0,56.13,56.15,56.08,56.1,4354.0
2025-03-26 12:20:00,56.08,56.19,56.07,56.18,4365.0,56.08,56.19,56.07,56.18,4365.0
2025-03-26 12:30:00,56.18,56.24,56.18,56.18,4300.0,56.18,56.24,56.18,56.18,4300.0
2025-03-26 12:40:00,56.18,56.21,56.15,56.17,5000.0,56.18,56.21,56.15,56.17,5000.0
2025-03-26 12:50:00,56.2,56.2,56.06,56.06,1600.0,56.2,56.2,56.06,56.06,1600.0
2025-03-26 13:00:00,56.04,56.09,56.03,56.08,2700.0,56.04,56.09,56.03,56.08,2700.0
2025-03-26 13:10:00,56.06,56.11,55.99,55.99,5937.0,56.06,56.11,55.99,55.99,5937.0
2025-03-26 13:20:00,56.0,56.04,55.97,55.97,1979.0,56.0,56.04,55.97,55.97,1979.0
2025-03-26 13:30:00,55.93,55.93,55.89,55.92,15895.0,55.93,55.93,55.89,55.92,15895.0
2025-03-26 13:40:00,55.91,56.0,55.88,55.9,3600.0,55.91,56.0,55.88,55.9,3600.0
2025-03-26 13:50:00,55.88,55.92,55.88,55.89,1600.0,55.88,55.92,55.88,55.89,1600.0
2025-03-26 14:00:00,55.88,55.95,55.88,55.95,3583.0,55.88,55.95,55.88,55.95,3583.0
2025-03-26 14:10:00,55.94,55.97,55.91,55.91,2500.0,55.94,55.97,55.91,55.91,2500.0
2025-03-26 14:20:00,55.91,55.95,55.88,55.95,4163.0,55.91,55.95,55.88,55.95,4163.0
2025-03-26 14:30:00,55.95,55.97,55.85,55.9,4052.0,55.95,55.97,55.85,55.9,4052.0
2025-03-26 14:40:00,55.91,55.91,55.72,55.73,3957.0,55.91,55.91,55.72,55.73,3957.0
2025-03-26 14:50:00,55.73,55.74,55.68,55.69,8098.0,55.73,55.74,55.68,55.69,8098.0
2025-03-26 15:00:00,55.7,55.8,55.7,55.7,5058.0,55.7,55.8,55.7,55.7,5058.0
2025-03-26 15:10:00,55.7,55.73,55.66,55.73,4772.0,55.7,55.73,55.66,55.73,4772.0
2025-03-26 15:20:00,55.72,55.77,55.66,55.66,12250.0,55.72,55.77,55.66,55.66,12250.0
2025-03-26 15:30:00,55.66,55.68,55.61,55.65,10038.0,55.66,55.68,55.61,55.65,10038.0
2025-03-26 15:40:00,55.65,55.74,55.65,55.74,9187.0,55.65,55.74,55.65,55.74,9187.0
2025-03-26 15:50:00,55.74,55.81,55.69,55.73,118782.0,55.74,55.81,55.69,55.73,118782.0
2025-03-27 09:30:00,56.6,56.61,56.13,56.24,42745.0,56.6,56.61,56.13,56.24,42745.0
2025-03-27 09:40:00,56.23,56.45,56.1,56.37,19300.0,56.23,56.45,56.1,56.37,19300.0
2025-03-27 09:50:00,56.36,56.82,56.36,56.81,28907.0,56.36,56.82,56.36,56.81,28907.0
2025-03-27 10:00:00,56.8,57.12,56.8,56.91,26520.0,56.8,57.12,56.8,56.91,26520.0
2025-03-27 10:10:00,56.9,56.95,56.81,56.95,10749.0,56.9,56.95,56.81,56.95,10749.0
2025-03-27 10:20:00,56.95,56.95,56.82,56.92,7586.0,56.95,56.95,56.82,56.92,7586.0
2025-03-27 10:30:00,56.93,57.2,56.88,57.13,16668.0,56.93,57.2,56.88,57.13,16668.0
2025-03-27 10:40:00,57.12,57.34,57.12,57.34,17856.0,57.12,57.34,57.12,57.34,17856.0
2025-03-27 10:50:00,57.34,57.38,57.23,57.36,12874.0,57.34,57.38,57.23,57.36,12874.0
2025-03-27 11:00:00,57.31,57.33,57.2,57.23,20760.0,57.31,57.33,57.2,57.23,20760.0
2025-03-27 11:10:00,57.24,57.44,57.21,57.4,12385.0,57.24,57.44,57.21,57.4,12385.0
2025-03-27 11:20:00,57.43,57.45,57.36,57.42,13620.0,57.43,57.45,57.36,57.42,13620.0
2025-03-27 11:30:00,57.4,57.56,57.37,57.46,27411.0,57.4,57.56,57.37,57.46,27411.0
2025-03-27 11:40:00,57.48,57.57,57.46,57.51,11891.0,57.48,57.57,57.46,57.51,11891.0
2025-03-27 11:50:00,57.51,57.55,57.15,57.16,13348.0,57.51,57.55,57.15,57.16,13348.0
2025-03-27 12:00:00,57.14,57.25,57.05,57.2,16000.0,57.14,57.25,57.05,57.2,16000.0
2025-03-27 12:10:00,57.17,57.2,57.1,57.19,5744.0,57.17,57.2,57.1,57.19,5744.0
2025-03-27 12:20:00,57.18,57.21,57.15,57.15,6672.0,57.18,57.21,57.15,57.15,6672.0
2025-03-27 12:30:00,57.16,57.25,57.16,57.23,15145.0,57.16,57.25,57.16,57.23,15145.0
2025-03-27 12:40:00,57.2,57.22,57.09,57.09,6228.0,57.2,57.22,57.09,57.09,6228.0
2025-03-27 12:50:00,57.02,57.05,56.97,57.01,11490.0,57.02,57.05,56.97,57.01,11490.0
2025-03-27 13:00:00,57.02,57.11,57.0,57.11,10937.0,57.02,57.11,57.0,57.11,10937.0
2025-03-27 13:10:00,57.09,57.15,57.08,57.13,4600.0,57.09,57.15,57.08,57.13,4600.0
2025-03-27 13:20:00,57.1,57.13,56.93,56.96,5501.0,57.1,57.13,56.93,56.96,5501.0
2025-03-27 13:30:00,56.91,57.0,56.91,56.94,5506.0,56.91,57.0,56.91,56.94,5506.0
2025-03-27 13:40:00,56.94,57.06,56.94,57.05,4750.0,56.94,57.06,56.94,57.05,4750.0
2025-03-27 13:50:00,57.08,57.08,56.9,56.91,7210.0,57.08,57.08,56.9,56.91,7210.0
2025-03-27 14:00:00,56.92,57.02,56.91,57.02,6020.0,56.92,57.02,56.91,57.02,6020.0
2025-03-27 14:10:00,57.03,57.04,56.98,57.0,5400.0,57.03,57.04,56.98,57.0,5400.0
2025-03-27 14:20:00,57.01,57.01,56.93,56.93,5899.0,57.01,57.01,56.93,56.93,5899.0
2025-03-27 14:30:00,56.93,57.0,56.93,57.0,4592.0,56.93,57.0,56.93,57.0,4592.0
2025-03-27 14:40:00,57.0,57.07,56.99,57.02,3472.0,57.0,57.07,56.99,57.02,3472.0
2025-03-27 14:50:00,57.01,57.05,56.93,56.93,5550.0,57.01,57.05,56.93,56.93,5550.0
2025-03-27 15:00:00,56.92,57.12,56.92,57.12,7515.0,56.92,57.12,56.92,57.12,7515.0
2025-03-27 15:10:00,57.12,57.21,57.12,57.16,14428.0,57.12,57.21,57.12,57.16,14428.0
2025-03-27 15:20:00,57.16,57.34,57.16,57.34,12881.0,57.16,57.34,57.16,57.34,12881.0
2025-03-27 15:30:00,57.34,57.37,57.26,57.37,11996.0,57.34,57.37,57.26,57.37,11996.0
2025-03-27 15:40:00,57.36,57.39,57.32,57.39,11764.0,57.36,57.39,57.32,57.39,11764.0
2025-03-27 15:50:00,57.38,57.44,57.3,57.42,100827.0,57.38,57.44,57.3,57.42,100827.0
2025-03-28 09:30:00,57.73,58.05,57.43,57.47,96440.0,57.73,58.05,57.43,57.47,96440.0
2025-03-28 09:40:00,57.46,58.02,57.46,57.97,46378.0,57.46,58.02,57.46,57.97,46378.0
2025-03-28 09:50:00,58.01,58.33,58.01,58.2,28177.0,58.01,58.33,58.01,58.2,28177.0
2025-03-28 10:00:00,58.17,58.59,58.07,58.08,23675.0,58.17,58.59,58.07,58.08,23675.0
2025-03-28 10:10:00,58.09,58.13,57.71,57.74,29482.0,58.09,58.13,57.71,57.74,29482.0
2025-03-28 10:20:00,57.76,57.82,57.4,57.42,24079.0,57.76,57.82,57.4,57.42,24079.0
2025-03-28 10:30:00,57.42,57.42,56.98,57.1,36516.0,57.42,57.42,56.98,57.1,36516.0
2025-03-28 10:40:00,57.11,57.29,56.91,57.29,19735.0,57.11,57.29,56.91,57.29,19735.0
2025-03-28 10:50:00,57.33,57.38,57.18,57.22,19149.0,57.33,57.38,57.18,57.22,19149.0
2025-03-28 11:00:00,57.22,57.25,57.12,57.21,18410.0,57.22,57.25,57.12,57.21,18410.0
2025-03-28 11:10:00,57.21,57.49,57.21,57.48,16248.0,57.21,57.49,57.21,57.48,16248.0
2025-03-28 11:20:00,57.49,57.58,57.46,57.52,11697.0,57.49,57.58,57.46,57.52,11697.0
2025-03-28 11:30:00,57.45,57.51,57.39,57.5,8605.0,57.45,57.51,57.39,57.5,8605.0
2025-03-28 11:40:00,57.52,57.52,57.35,57.46,6580.0,57.52,57.52,57.35,57.46,6580.0
2025-03-28 11:50:00,57.42,57.42,57.27,57.27,5420.0,57.42,57.42,57.27,57.27,5420.0
2025-03-28 12:00:00,57.25,57.47,57.25,57.37,5748.0,57.25,57.47,57.25,57.37,5748.0
2025-03-28 12:10:00,57.38,57.38,57.14,57.21,20831.0,57.38,57.38,57.14,57.21,20831.0
2025-03-28 12:20:00,57.19,57.2,56.99,57.1,14395.0,57.19,57.2,56.99,57.1,14395.0
2025-03-28 12:30:00,57.1,57.16,57.08,57.1,6221.0,57.1,57.16,57.08,57.1,6221.0
2025-03-28 12:40:00,57.11,57.16,57.0,57.03,3200.0,57.11,57.16,57.0,57.03,3200.0
2025-03-28 12:50:00,57.05,57.08,56.97,57.0,4733.0,57.05,57.08,56.97,57.0,4733.0
2025-03-28 13:00:00,57.0,57.03,56.9,56.9,8241.0,57.0,57.03,56.9,56.9,8241.0
2025-03-28 13:10:00,56.88,56.94,56.8,56.86,9275.0,56.88,56.94,56.8,56.86,9275.0
2025-03-28 13:20:00,56.87,56.89,56.73,56.74,2488.0,56.87,56.89,56.73,56.74,2488.0
2025-03-28 13:30:00,56.74,56.77,56.63,56.63,7782.0,56.74,56.77,56.63,56.63,7782.0
2025-03-28 13:40:00,56.64,56.71,56.62,56.63,4727.0,56.64,56.71,56.62,56.63,4727.0
2025-03-28 13:50:00,56.6,56.75,56.59,56.75,5168.0,56.6,56.75,56.59,56.75,5168.0
2025-03-28 14:00:00,56.77,56.97,56.77,56.97,4964.0,56.77,56.97,56.77,56.97,4964.0
2025-03-28 14:10:00,56.97,57.03,56.93,56.96,5143.0,56.97,57.03,56.93,56.96,5143.0
2025-03-28 14:20:00,56.97,56.98,56.82,56.83,4786.0,56.97,56.98,56.82,56.83,4786.0
2025-03-28 14:30:00,56.83,56.86,56.74,56.74,5091.0,56.83,56.86,56.74,56.74,5091.0
2025-03-28 14:40:00,56.73,56.84,56.68,56.8,3881.0,56.73,56.84,56.68,56.8,3881.0
2025-03-28 14:50:00,56.8,56.93,56.78,56.92,5728.0,56.8,56.93,56.78,56.92,5728.0
2025-03-28 15:00:00,56.92,57.06,56.92,57.03,12632.0,56.92,57.06,56.92,57.03,12632.0
2025-03-28 15:10:00,57.0,57.01,56.94,57.01,11661.0,57.0,57.01,56.94,57.01,11661.0
2025-03-28 15:20:00,57.01,57.07,56.95,57.0,13538.0,57.01,57.07,56.95,57.0,13538.0
2025-03-28 15:30:00,57.0,57.0,56.86,56.86,15339.0,57.0,57.0,56.86,56.86,15339.0
2025-03-28 15:40:00,56.85,56.88,56.73,56.85,20357.0,56.85,56.88,56.73,56.85,20357.0
2025-03-28 15:50:00,56.86,56.89,56.75,56.85,58669.0,56.86,56.89,56.75,56.85,58669.0
2025-03-31 09:30:00,57.1,57.1,55.72,55.72,131748.0,57.1,57.1,55.72,55.72,131748.0
2025-03-31 09:40:00,55.66,55.66,55.14,55.54,53725.0,55.66,55.66,55.14,55.54,53725.0
2025-03-31 09:50:00,55.51,56.26,55.49,56.24,33205.0,55.51,56.26,55.49,56.24,33205.0
2025-03-31 10:00:00,56.22,56.69,56.21,56.63,39783.0,56.22,56.69,56.21,56.63,39783.0
2025-03-31 10:10:00,56.64,56.68,56.12,56.14,23307.0,56.64,56.68,56.12,56.14,23307.0
2025-03-31 10:20:00,56.14,56.23,55.97,56.0,18965.0,56.14,56.23,55.97,56.0,18965.0
2025-03-31 10:30:00,55.98,56.37,55.96,56.36,14607.0,55.98,56.37,55.96,56.36,14607.0
2025-03-31 10:40:00,56.36,56.55,56.32,56.46,6000.0,56.36,56.55,56.32,56.46,6000.0
2025-03-31 10:50:00,56.45,56.49,56.37,56.47,5180.0,56.45,56.49,56.37,56.47,5180.0
2025-03-31 11:00:00,56.48,56.65,56.42,56.62,5012.0,56.48,56.65,56.42,56.62,5012.0
2025-03-31 11:10:00,56.65,56.73,56.59,56.62,9362.0,56.65,56.73,56.59,56.62,9362.0
2025-03-31 11:20:00,56.58,56.72,56.58,56.6,2700.0,56.58,56.72,56.58,56.6,2700.0
2025-03-31 11:30:00,56.54,56.6,56.49,56.52,1600.0,56.54,56.6,56.49,56.52,1600.0
2025-03-31 11:40:00,56.54,56.54,56.4,56.44,5693.0,56.54,56.54,56.4,56.44,5693.0
2025-03-31 11:50:00,56.45,56.48,56.32,56.34,8942.0,56.45,56.48,56.32,56.34,8942.0
2025-03-31 12:00:00,56.33,56.5,56.33,56.4,5400.0,56.33,56.5,56.33,56.4,5400.0
2025-03-31 12:10:00,56.4,56.42,56.26,56.42,5281.0,56.4,56.42,56.26,56.42,5281.0
2025-03-31 12:20:00,56.41,56.53,56.37,56.53,4100.0,56.41,56.53,56.37,56.53,4100.0
2025-03-31 12:30:00,56.51,56.65,56.48,56.61,4270.0,56.51,56.65,56.48,56.61,4270.0
2025-03-31 12:40:00,56.68,56.94,56.68,56.91,6338.0,56.68,56.94,56.68,56.91,6338.0
2025-03-31 12:50:00,56.91,56.91,56.67,56.68,7362.0,56.91,56.91,56.67,56.68,7362.0
2025-03-31 13:00:00,56.67,56.72,56.62,56.71,1800.0,56.67,56.72,56.62,56.71,1800.0
2025-03-31 13:10:00,56.75,56.8,56.72,56.72,1690.0,56.75,56.8,56.72,56.72,1690.0
2025-03-31 13:20:00,56.69,56.69,56.65,56.66,2300.0,56.69,56.69,56.65,56.66,2300.0
2025-03-31 13:30:00,56.67,56.7,56.6,56.7,24120.0,56.67,56.7,56.6,56.7,24120.0
2025-03-31 13:40:00,56.71,56.74,56.66,56.68,3200.0,56.71,56.74,56.66,56.68,3200.0
2025-03-31 13:50:00,56.68,56.76,56.68,56.72,4433.0,56.68,56.76,56.68,56.72,4433.0
2025-03-31 14:00:00,56.69,56.93,56.67,56.93,8500.0,56.69,56.93,56.67,56.93,8500.0
2025-03-31 14:10:00,56.93,57.02,56.9,57.02,5648.0,56.93,57.02,56.9,57.02,5648.0
2025-03-31 14:20:00,57.05,57.09,57.04,57.09,4600.0,57.05,57.09,57.04,57.09,4600.0
2025-03-31 14:30:00,57.09,57.19,57.08,57.14,7000.0,57.09,57.19,57.08,57.14,7000.0
2025-03-31 14:40:00,57.15,57.23,56.97,57.06,7005.0,57.15,57.23,56.97,57.06,7005.0
2025-03-31 14:50:00,57.05,57.1,56.94,56.94,3433.0,57.05,57.1,56.94,56.94,3433.0
2025-03-31 15:00:00,56.96,57.08,56.95,57.05,4055.0,56.96,57.08,56.95,57.05,4055.0
2025-03-31 15:10:00,57.09,57.15,57.06,57.12,6797.0,57.09,57.15,57.06,57.12,6797.0
2025-03-31 15:20:00,57.13,57.19,57.04,57.07,6700.0,57.13,57.19,57.04,57.07,6700.0
2025-03-31 15:30:00,57.03,57.24,57.02,57.17,8177.0,57.03,57.24,57.02,57.17,8177.0
2025-03-31 15:40:00,57.18,57.27,57.15,57.21,6767.0,57.18,57.27,57.15,57.21,6767.0
2025-03-31 15:50:00,57.22,57.24,57.0,57.21,62660.0,57.22,57.24,57.0,57.21,62660.0
2025-04-01 09:30:00,57.11,57.16,56.57,56.87,56062.0,57.11,57.16,56.57,56.87,56062.0
2025-04-01 09:40:00,56.88,57.27,56.88,57.17,28225.0,56.88,57.27,56.88,57.17,28225.0
2025-04-01 09:50:00,57.15,57.16,56.96,57.1,8298.0,57.15,57.16,56.96,57.1,8298.0
2025-04-01 10:00:00,57.11,57.19,56.84,56.92,13708.0,57.11,57.19,56.84,56.92,13708.0
2025-04-01 10:10:00,56.96,56.96,56.65,56.76,14200.0,56.96,56.96,56.65,56.76,14200.0
2025-04-01 10:20:00,56.74,56.76,56.56,56.62,10348.0,56.74,56.76,56.56,56.62,10348.0
2025-04-01 10:30:00,56.57,56.82,56.57,56.76,9638.0,56.57,56.82,56.57,56.76,9638.0
2025-04-01 10:40:00,56.73,56.94,56.73,56.87,6200.0,56.73,56.94,56.73,56.87,6200.0
2025-04-01 10:50:00,56.89,57.04,56.89,57.01,7600.0,56.89,57.04,56.89,57.01,7600.0
2025-04-01 11:00:00,57.0,57.22,56.98,57.16,10473.0,57.0,57.22,56.98,57.16,10473.0
2025-04-01 11:10:00,57.13,57.39,57.12,57.32,12819.0,57.13,57.39,57.12,57.32,12819.0
2025-04-01 11:20:00,57.3,57.42,57.24,57.29,14029.0,57.3,57.42,57.24,57.29,14029.0
2025-04-01 11:30:00,57.28,57.41,57.24,57.33,7914.0,57.28,57.41,57.24,57.33,7914.0
2025-04-01 11:40:00,57.34,57.34,57.18,57.25,11667.0,57.34,57.34,57.18,57.25,11667.0
2025-04-01 11:50:00,57.23,57.24,56.95,56.96,11407.0,57.23,57.24,56.95,56.96,11407.0
2025-04-01 12:00:00,56.91,57.04,56.85,56.87,9814.0,56.91,57.04,56.85,56.87,9814.0
2025-04-01 12:10:00,56.87,56.91,56.73,56.8,20804.0,56.87,56.91,56.73,56.8,20804.0
2025-04-01 12:20:00,56.85,56.97,56.68,56.68,9630.0,56.85,56.97,56.68,56.68,9630.0
2025-04-01 12:30:00,56.68,56.72,56.48,56.59,17661.0,56.68,56.72,56.48,56.59,17661.0
2025-04-01 12:40:00,56.58,56.6,56.35,56.5,13977.0,56.58,56.6,56.35,56.5,13977.0
2025-04-01 12:50:00,56.48,56.48,56.33,56.35,9226.0,56.48,56.48,56.33,56.35,9226.0
2025-04-01 13:00:00,56.34,56.43,56.28,56.34,14459.0,56.34,56.43,56.28,56.34,14459.0
2025-04-01 13:10:00,56.35,56.4,56.29,56.3,11289.0,56.35,56.4,56.29,56.3,11289.0
2025-04-01 13:20:00,56.3,56.48,56.3,56.45,3944.0,56.3,56.48,56.3,56.45,3944.0
2025-04-01 13:30:00,56.48,56.55,56.47,56.52,4700.0,56.48,56.55,56.47,56.52,4700.0
2025-04-01 13:40:00,56.53,56.57,56.47,56.54,6755.0,56.53,56.57,56.47,56.54,6755.0
2025-04-01 13:50:00,56.6,56.6,56.5,56.51,2102.0,56.6,56.6,56.5,56.51,2102.0
2025-04-01 14:00:00,56.47,56.5,56.36,56.4,4582.0,56.47,56.5,56.36,56.4,4582.0
2025-04-01 14:10:00,56.4,56.45,56.27,56.39,5300.0,56.4,56.45,56.27,56.39,5300.0
2025-04-01 14:20:00,56.41,56.44,56.36,56.4,3843.0,56.41,56.44,56.36,56.4,3843.0
2025-04-01 14:30:00,56.4,56.48,56.39,56.39,3600.0,56.4,56.48,56.39,56.39,3600.0
2025-04-01 14:40:00,56.39,56.41,56.36,56.38,2108.0,56.39,56.41,56.36,56.38,2108.0
2025-04-01 14:50:00,56.36,56.42,56.32,56.38,1575.0,56.36,56.42,56.32,56.38,1575.0
2025-04-01 15:00:00,56.38,56.47,56.38,56.45,4500.0,56.38,56.47,56.38,56.45,4500.0
2025-04-01 15:10:00,56.43,56.59,56.38,56.59,12084.0,56.43,56.59,56.38,56.59,12084.0
2025-04-01 15:20:00,56.59,56.66,56.57,56.62,15971.0,56.59,56.66,56.57,56.62,15971.0
2025-04-01 15:30:00,56.58,56.69,56.56,56.67,14726.0,56.58,56.69,56.56,56.67,14726.0
2025-04-01 15:40:00,56.67,56.74,56.65,56.71,13112.0,56.67,56.74,56.65,56.71,13112.0
2025-04-01 15:50:00,56.72,56.94,56.7,56.92,72815.0,56.72,56.94,56.7,56.92,72815.0
2025-04-02 09:30:00,56.82,57.06,56.38,56.81,55243.0,56.82,57.06,56.38,56.81,55243.0
2025-04-02 09:40:00,56.65,56.79,56.26,56.29,50164.0,56.65,56.79,56.26,56.29,50164.0
2025-04-02 09:50:00,56.3,56.33,56.04,56.15,20958.0,56.3,56.33,56.04,56.15,20958.0
2025-04-02 10:00:00,56.16,56.47,56.13,56.39,17467.0,56.16,56.47,56.13,56.39,17467.0
2025-04-02 10:10:00,56.42,56.58,56.3,56.53,14668.0,56.42,56.58,56.3,56.53,14668.0
2025-04-02 10:20:00,56.51,56.6,56.5,56.5,7125.0,56.51,56.6,56.5,56.5,7125.0
2025-04-02 10:30:00,56.5,56.62,56.5,56.62,11375.0,56.5,56.62,56.5,56.62,11375.0
2025-04-02 10:40:00,56.6,56.75,56.59,56.75,7918.0,56.6,56.75,56.59,56.75,7918.0
2025-04-02 10:50:00,56.78,56.78,56.54,56.54,4500.0,56.78,56.78,56.54,56.54,4500.0
2025-04-02 11:00:00,56.5,56.59,56.45,56.57,8258.0,56.5,56.59,56.45,56.57,8258.0
2025-04-02 11:10:00,56.57,56.72,56.5,56.72,10027.0,56.57,56.72,56.5,56.72,10027.0
2025-04-02 11:20:00,56.74,56.8,56.68,56.78,7140.0,56.74,56.8,56.68,56.78,7140.0
2025-04-02 11:30:00,56.77,56.92,56.75,56.87,9003.0,56.77,56.92,56.75,56.87,9003.0
2025-04-02 11:40:00,56.88,56.88,56.7,56.74,4323.0,56.88,56.88,56.7,56.74,4323.0
2025-04-02 11:50:00,56.73,56.75,56.7,56.75,2200.0,56.73,56.75,56.7,56.75,2200.0
2025-04-02 12:00:00,56.74,56.89,56.74,56.89,2700.0,56.74,56.89,56.74,56.89,2700.0
2025-04-02 12:10:00,56.9,57.07,56.9,56.97,17344.0,56.9,57.07,56.9,56.97,17344.0
2025-04-02 12:20:00,56.96,57.08,56.96,57.07,12132.0,56.96,57.08,56.96,57.07,12132.0
2025-04-02 12:30:00,57.08,57.09,56.98,57.0,7074.0,57.08,57.09,56.98,57.0,7074.0
2025-04-02 12:40:00,57.0,57.0,56.94,56.99,6500.0,57.0,57.0,56.94,56.99,6500.0
2025-04-02 12:50:00,56.98,57.07,56.93,57.04,13771.0,56.98,57.07,56.93,57.04,13771.0
2025-04-02 13:00:00,57.03,57.15,57.01,57.12,8506.0,57.03,57.15,57.01,57.12,8506.0
2025-04-02 13:10:00,57.12,57.13,57.04,57.07,11647.0,57.12,57.13,57.04,57.07,11647.0
2025-04-02 13:20:00,57.06,57.07,56.94,56.94,19062.0,57.06,57.07,56.94,56.94,19062.0
2025-04-02 13:30:00,56.94,56.94,56.77,56.8,28181.0,56.94,56.94,56.77,56.8,28181.0
2025-04-02 13:40:00,56.79,56.8,56.66,56.67,31245.0,56.79,56.8,56.66,56.67,31245.0
2025-04-02 13:50:00,56.65,56.72,56.62,56.64,17562.0,56.65,56.72,56.62,56.64,17562.0
2025-04-02 14:00:00,56.63,56.68,56.48,56.51,27138.0,56.63,56.68,56.48,56.51,27138.0
2025-04-02 14:10:00,56.52,56.62,56.49,56.54,17729.0,56.52,56.62,56.49,56.54,17729.0
2025-04-02 14:20:00,56.52,56.53,56.32,56.34,27674.0,56.52,56.53,56.32,56.34,27674.0
2025-04-02 14:30:00,56.32,56.53,56.32,56.47,26154.0,56.32,56.53,56.32,56.47,26154.0
2025-04-02 14:40:00,56.48,56.55,56.42,56.46,31308.0,56.48,56.55,56.42,56.46,31308.0
2025-04-02 14:50:00,56.48,56.48,56.28,56.29,33067.0,56.48,56.48,56.28,56.29,33067.0
2025-04-02 15:00:00,56.31,56.49,56.31,56.42,32560.0,56.31,56.49,56.31,56.42,32560.0
2025-04-02 15:10:00,56.42,56.44,56.32,56.36,43995.0,56.42,56.44,56.32,56.36,43995.0
2025-04-02 15:20:00,56.36,56.48,56.36,56.48,44297.0,56.36,56.48,56.36,56.48,44297.0
2025-04-02 15:30:00,56.48,56.63,56.47,56.61,56386.0,56.48,56.63,56.47,56.61,56386.0
2025-04-02 15:40:00,56.6,56.68,56.6,56.65,59130.0,56.6,56.68,56.6,56.65,59130.0
2025-04-02 15:50:00,56.64,56.78,56.58,56.78,149683.0,56.64,56.78,56.58,56.78,149683.0
2025-04-03 09:30:00,54.33,56.0,54.06,55.98,156376.0,54.33,56.0,54.06,55.98,156376.0
2025-04-03 09:40:00,55.96,56.1,55.77,55.86,98690.0,55.96,56.1,55.77,55.86,98690.0
2025-04-03 09:50:00,55.86,56.36,55.83,55.94,56575.0,55.86,56.36,55.83,55.94,56575.0
2025-04-03 10:00:00,55.96,56.87,55.88,56.83,113351.0,55.96,56.87,55.88,56.83,113351.0
2025-04-03 10:10:00,56.78,57.44,56.69,57.04,104344.0,56.78,57.44,56.69,57.04,104344.0
2025-04-03 10:20:00,57.05,57.47,56.94,57.38,96191.0,57.05,57.47,56.94,57.38,96191.0
2025-04-03 10:30:00,57.38,57.67,57.31,57.41,67087.0,57.38,57.67,57.31,57.41,67087.0
2025-04-03 10:40:00,57.41,57.72,57.36,57.7,80295.0,57.41,57.72,57.36,57.7,80295.0
2025-04-03 10:50:00,57.71,57.76,57.29,57.37,52912.0,57.71,57.76,57.29,57.37,52912.0
2025-04-03 11:00:00,57.36,57.47,57.09,57.13,41887.0,57.36,57.47,57.09,57.13,41887.0
2025-04-03 11:10:00,57.13,57.28,56.94,56.99,15090.0,57.13,57.28,56.94,56.99,15090.0
2025-04-03 11:20:00,57.03,57.15,56.9,56.96,18261.0,57.03,57.15,56.9,56.96,18261.0
2025-04-03 11:30:00,56.99,57.22,56.99,57.03,23643.0,56.99,57.22,56.99,57.03,23643.0
2025-04-03 11:40:00,57.04,57.26,56.94,57.16,10611.0,57.04,57.26,56.94,57.16,10611.0
2025-04-03 11:50:00,57.13,57.13,56.91,57.11,24800.0,57.13,57.13,56.91,57.11,24800.0
2025-04-03 12:00:00,57.09,57.39,56.87,56.89,19846.0,57.09,57.39,56.87,56.89,19846.0
2025-04-03 12:10:00,56.92,57.18,56.92,57.16,6823.0,56.92,57.18,56.92,57.16,6823.0
2025-04-03 12:20:00,57.13,57.13,56.92,57.03,12467.0,57.13,57.13,56.92,57.03,12467.0
2025-04-03 12:30:00,57.05,57.09,56.91,56.92,20943.0,57.05,57.09,56.91,56.92,20943.0
2025-04-03 12:40:00,56.95,57.12,56.95,57.05,4000.0,56.95,57.12,56.95,57.05,4000.0
2025-04-03 12:50:00,57.11,57.11,56.8,56.84,11490.0,57.11,57.11,56.8,56.84,11490.0
2025-04-03 13:00:00,56.86,56.88,56.6,56.63,10713.0,56.86,56.88,56.6,56.63,10713.0
2025-04-03 13:10:00,56.61,56.72,56.53,56.68,11696.0,56.61,56.72,56.53,56.68,11696.0
2025-04-03 13:20:00,56.71,56.75,56.65,56.65,9167.0,56.71,56.75,56.65,56.65,9167.0
2025-04-03 13:30:00,56.68,56.83,56.63,56.8,8587.0,56.68,56.83,56.63,56.8,8587.0
2025-04-03 13:40:00,56.8,56.86,56.79,56.82,6628.0,56.8,56.86,56.79,56.82,6628.0
2025-04-03 13:50:00,56.82,56.84,56.76,56.77,5257.0,56.82,56.84,56.76,56.77,5257.0
2025-04-03 14:00:00,56.78,56.79,56.49,56.54,4040.0,56.78,56.79,56.49,56.54,4040.0
2025-04-03 14:10:00,56.54,56.56,56.41,56.43,5919.0,56.54,56.56,56.41,56.43,5919.0
2025-04-03 14:20:00,56.44,56.56,56.43,56.54,5621.0,56.44,56.56,56.43,56.54,5621.0
2025-04-03 14:30:00,56.55,56.55,56.35,56.52,4100.0,56.55,56.55,56.35,56.52,4100.0
2025-04-03 14:40:00,56.51,56.66,56.51,56.66,4200.0,56.51,56.66,56.51,56.66,4200.0
2025-04-03 14:50:00,56.71,56.82,56.69,56.78,4697.0,56.71,56.82,56.69,56.78,4697.0
2025-04-03 15:00:00,56.76,56.9,56.75,56.8,9467.0,56.76,56.9,56.75,56.8,9467.0
2025-04-03 15:10:00,56.79,56.9,56.66,56.74,8362.0,56.79,56.9,56.66,56.74,8362.0
2025-04-03 15:20:00,56.72,56.79,56.57,56.57,5638.0,56.72,56.79,56.57,56.57,5638.0
2025-04-03 15:30:00,56.55,56.58,56.36,56.43,13659.0,56.55,56.58,56.36,56.43,13659.0
2025-04-03 15:40:00,56.42,56.53,56.39,56.46,13501.0,56.42,56.53,56.39,56.46,13501.0
2025-04-03 15:50:00,56.44,56.62,56.36,56.59,67560.0,56.44,56.62,56.36,56.59,67560.0
2025-04-04 09:30:00,54.88,54.92,53.49,53.55,178043.0,54.88,54.92,53.49,53.55,178043.0
2025-04-04 09:40:00,53.55,53.61,53.12,53.17,101347.0,53.55,53.61,53.12,53.17,101347.0
2025-04-04 09:50:00,53.13,53.34,52.93,53.07,82433.0,53.13,53.34,52.93,53.07,82433.0
2025-04-04 10:00:00,52.98,53.0,52.36,52.37,90483.0,52.98,53.0,52.36,52.37,90483.0
2025-04-04 10:10:00,52.32,52.51,52.07,52.18,85256.0,52.32,52.51,52.07,52.18,85256.0
2025-04-04 10:20:00,52.19,52.36,51.89,51.94,82766.0,52.19,52.36,51.89,51.94,82766.0
2025-04-04 10:30:00,51.94,52.16,51.68,51.76,90111.0,51.94,52.16,51.68,51.76,90111.0
2025-04-04 10:40:00,51.74,51.82,50.9,50.9,82431.0,51.74,51.82,50.9,50.9,82431.0
2025-04-04 10:50:00,50.94,51.98,50.83,51.8,69194.0,50.94,51.98,50.83,51.8,69194.0
2025-04-04 11:00:00,51.77,52.47,51.77,52.04,35366.0,51.77,52.47,51.77,52.04,35366.0
2025-04-04 11:10:00,52.0,52.64,51.91,52.39,39105.0,52.0,52.64,51.91,52.39,39105.0
2025-04-04 11:20:00,52.34,52.59,51.93,51.96,27240.0,52.34,52.59,51.93,51.96,27240.0
2025-04-04 11:30:00,51.97,52.14,51.54,51.55,31007.0,51.97,52.14,51.54,51.55,31007.0
2025-04-04 11:40:00,51.58,51.87,51.53,51.8,25283.0,51.58,51.87,51.53,51.8,25283.0
2025-04-04 11:50:00,51.8,51.93,51.6,51.7,19553.0,51.8,51.93,51.6,51.7,19553.0
2025-04-04 12:00:00,51.72,51.94,51.69,51.74,28780.0,51.72,51.94,51.69,51.74,28780.0
2025-04-04 12:10:00,51.73,51.98,51.63,51.92,23441.0,51.73,51.98,51.63,51.92,23441.0
2025-04-04 12:20:00,51.9,52.0,51.65,51.94,22886.0,51.9,52.0,51.65,51.94,22886.0
2025-04-04 12:30:00,51.94,52.07,51.64,51.99,27082.0,51.94,52.07,51.64,51.99,27082.0
2025-04-04 12:40:00,51.99,52.19,51.64,51.64,15792.0,51.99,52.19,51.64,51.64,15792.0
2025-04-04 12:50:00,51.61,51.66,51.54,51.62,17563.0,51.61,51.66,51.54,51.62,17563.0
2025-04-04 13:00:00,51.64,51.81,51.5,51.57,23331.0,51.64,51.81,51.5,51.57,23331.0
2025-04-04 13:10:00,51.59,51.63,51.12,51.21,22710.0,51.59,51.63,51.12,51.21,22710.0
2025-04-04 13:20:00,51.21,51.51,51.15,51.41,26026.0,51.21,51.51,51.15,51.41,26026.0
2025-04-04 13:30:00,51.39,51.66,51.29,51.6,24190.0,51.39,51.66,51.29,51.6,24190.0
2025-04-04 13:40:00,51.6,51.77,51.53,51.77,14600.0,51.6,51.77,51.53,51.77,14600.0
2025-04-04 13:50:00,51.72,51.8,51.63,51.79,12867.0,51.72,51.8,51.63,51.79,12867.0
2025-04-04 14:00:00,51.87,51.99,51.61,51.65,21970.0,51.87,51.99,51.61,51.65,21970.0
2025-04-04 14:10:00,51.64,51.65,51.3,51.3,22100.0,51.64,51.65,51.3,51.3,22100.0
2025-04-04 14:20:00,51.27,51.27,51.11,51.16,21033.0,51.27,51.27,51.11,51.16,21033.0
2025-04-04 14:30:00,51.17,51.3,51.14,51.17,26915.0,51.17,51.3,51.14,51.17,26915.0
2025-04-04 14:40:00,51.17,51.28,51.06,51.24,34837.0,51.17,51.28,51.06,51.24,34837.0
2025-04-04 14:50:00,51.23,51.47,51.18,51.32,29741.0,51.23,51.47,51.18,51.32,29741.0
2025-04-04 15:00:00,51.33,51.46,51.17,51.21,41561.0,51.33,51.46,51.17,51.21,41561.0
2025-04-04 15:10:00,51.22,51.47,51.12,51.37,133519.0,51.22,51.47,51.12,51.37,133519.0
2025-04-04 15:20:00,51.38,51.49,51.18,51.23,111108.0,51.38,51.49,51.18,51.23,111108.0
2025-04-04 15:30:00,51.23,51.59,51.19,51.46,106995.0,51.23,51.59,51.19,51.46,106995.0
2025-04-04 15:40:00,51.48,51.56,51.31,51.4,105361.0,51.48,51.56,51.31,51.4,105361.0
2025-04-04 15:50:00,51.37,51.37,51.08,51.19,146022.0,51.37,51.37,51.08,51.19,146022.0
2025-04-07 09:30:00,50.26,50.42,49.53,49.75,132955.0,50.26,50.42,49.53,49.75,132955.0
2025-04-07 09:40:00,49.76,50.72,49.34,50.55,81804.0,49.76,50.72,49.34,50.55,81804.0
2025-04-07 09:50:00,50.53,51.87,50.53,51.73,68380.0,50.53,51.87,50.53,51.73,68380.0
2025-04-07 10:00:00,51.69,52.0,51.55,51.66,52579.0,51.69,52.0,51.55,51.66,52579.0
2025-04-07 10:10:00,51.7,53.8,51.7,53.32,44444.0,51.7,53.8,51.7,53.32,44444.0
2025-04-07 10:20:00,53.3,53.32,51.46,51.63,52085.0,53.3,53.32,51.46,51.63,52085.0
2025-04-07 10:30:00,51.63,52.14,50.85,50.86,76409.0,51.63,52.14,50.85,50.86,76409.0
2025-04-07 10:40:00,50.88,51.36,50.61,51.16,66287.0,50.88,51.36,50.61,51.16,66287.0
2025-04-07 10:50:00,51.2,51.83,51.14,51.6,47463.0,51.2,51.83,51.14,51.6,47463.0
2025-04-07 11:00:00,51.61,52.11,51.22,51.22,36798.0,51.61,52.11,51.22,51.22,36798.0
2025-04-07 11:10:00,51.19,51.33,50.52,51.08,52339.0,51.19,51.33,50.52,51.08,52339.0
2025-04-07 11:20:00,51.08,51.2,50.16,50.24,43592.0,51.08,51.2,50.16,50.24,43592.0
2025-04-07 11:30:00,50.25,50.78,50.23,50.64,31193.0,50.25,50.78,50.23,50.64,31193.0
2025-04-07 11:40:00,50.62,51.15,50.62,50.84,42495.0,50.62,51.15,50.62,50.84,42495.0
2025-04-07 11:50:00,50.88,51.0,50.66,50.81,30395.0,50.88,51.0,50.66,50.81,30395.0
2025-04-07 12:00:00,50.77,50.86,50.35,50.5,31744.0,50.77,50.86,50.35,50.5,31744.0
2025-04-07 12:10:00,50.46,50.6,50.22,50.51,24855.0,50.46,50.6,50.22,50.51,24855.0
2025-04-07 12:20:00,50.51,50.65,50.2,50.55,26416.0,50.51,50.65,50.2,50.55,26416.0
2025-04-07 12:30:00,50.58,50.79,50.49,50.5,29644.0,50.58,50.79,50.49,50.5,29644.0
2025-04-07 12:40:00,50.46,50.59,50.05,50.13,42799.0,50.46,50.59,50.05,50.13,42799.0
2025-04-07 12:50:00,50.13,50.24,49.91,50.0,34425.0,50.13,50.24,49.91,50.0,34425.0
2025-04-07 13:00:00,50.01,50.98,50.01,50.21,46089.0,50.01,50.98,50.01,50.21,46089.0
2025-04-07 13:10:00,50.27,50.83,50.12,50.8,29742.0,50.27,50.83,50.12,50.8,29742.0
2025-04-07 13:20:00,50.76,50.82,50.57,50.81,29404.0,50.76,50.82,50.57,50.81,29404.0
2025-04-07 13:30:00,50.72,51.02,50.44,50.99,36612.0,50.72,51.02,50.44,50.99,36612.0
2025-04-07 13:40:00,50.98,51.29,50.79,51.07,37538.0,50.98,51.29,50.79,51.07,37538.0
2025-04-07 13:50:00,51.05,51.35,50.97,51.25,32861.0,51.05,51.35,50.97,51.25,32861.0
2025-04-07 14:00:00,51.31,51.39,50.98,51.09,33667.0,51.31,51.39,50.98,51.09,33667.0
2025-04-07 14:10:00,51.15,51.26,50.84,51.11,28393.0,51.15,51.26,50.84,51.11,28393.0
2025-04-07 14:20:00,51.15,51.23,50.62,50.63,39432.0,51.15,51.23,50.62,50.63,39432.0
2025-04-07 14:30:00,50.74,51.07,50.66,50.95,23223.0,50.74,51.07,50.66,50.95,23223.0
2025-04-07 14:40:00,50.94,51.09,50.5,50.58,40326.0,50.94,51.09,50.5,50.58,40326.0
2025-04-07 14:50:00,50.57,50.57,50.08,50.17,63726.0,50.57,50.57,50.08,50.17,63726.0
2025-04-07 15:00:00,50.16,50.52,49.98,50.0,85847.0,50.16,50.52,49.98,50.0,85847.0
2025-04-07 15:10:00,49.97,50.43,49.92,50.35,70073.0,49.97,50.43,49.92,50.35,70073.0
2025-04-07 15:20:00,50.34,50.45,50.18,50.19,50608.0,50.34,50.45,50.18,50.19,50608.0
2025-04-07 15:30:00,50.21,50.78,50.21,50.55,84874.0,50.21,50.78,50.21,50.55,84874.0
2025-04-07 15:40:00,50.56,50.59,50.19,50.34,53896.0,50.56,50.59,50.19,50.34,53896.0
2025-04-07 15:50:00,50.32,50.57,50.19,50.51,130436.0,50.32,50.57,50.19,50.51,130436.0
2025-04-08 09:30:00,53.14,53.27,52.8,53.07,108717.0,53.14,53.27,52.8,53.07,108717.0
2025-04-08 09:40:00,53.05,53.11,52.42,52.54,35963.0,53.05,53.11,52.42,52.54,35963.0
2025-04-08 09:50:00,52.54,53.02,52.42,52.95,33204.0,52.54,53.02,52.42,52.95,33204.0
2025-04-08 10:00:00,52.95,53.35,52.87,53.31,63842.0,52.95,53.35,52.87,53.31,63842.0
2025-04-08 10:10:00,53.32,53.36,52.93,53.1,30384.0,53.32,53.36,52.93,53.1,30384.0
2025-04-08 10:20:00,53.11,53.29,52.83,53.13,28256.0,53.11,53.29,52.83,53.13,28256.0
2025-04-08 10:30:00,53.15,53.33,52.99,53.29,29108.0,53.15,53.33,52.99,53.29,29108.0
2025-04-08 10:40:00,53.29,53.32,52.83,52.93,19985.0,53.29,53.32,52.83,52.93,19985.0
2025-04-08 10:50:00,52.94,52.94,52.49,52.52,23148.0,52.94,52.94,52.49,52.52,23148.0
2025-04-08 11:00:00,52.51,52.7,52.41,52.54,20755.0,52.51,52.7,52.41,52.54,20755.0
2025-04-08 11:10:00,52.54,52.55,52.25,52.45,18311.0,52.54,52.55,52.25,52.45,18311.0
2025-04-08 11:20:00,52.46,52.56,52.34,52.39,21756.0,52.46,52.56,52.34,52.39,21756.0
2025-04-08 11:30:00,52.38,52.95,52.37,52.85,13015.0,52.38,52.95,52.37,52.85,13015.0
2025-04-08 11:40:00,52.83,52.92,52.67,52.67,15218.0,52.83,52.92,52.67,52.67,15218.0
2025-04-08 11:50:00,52.71,52.78,52.45,52.68,13733.0,52.71,52.78,52.45,52.68,13733.0
2025-04-08 12:00:00,52.66,52.71,52.45,52.55,28381.0,52.66,52.71,52.45,52.55,28381.0
2025-04-08 12:10:00,52.67,52.76,52.4,52.4,10778.0,52.67,52.76,52.4,52.4,10778.0
2025-04-08 12:20:00,52.43,52.44,52.23,52.39,9851.0,52.43,52.44,52.23,52.39,9851.0
2025-04-08 12:30:00,52.47,52.47,51.98,51.98,14977.0,52.47,52.47,51.98,51.98,14977.0
2025-04-08 12:40:00,51.97,52.12,51.78,51.96,31184.0,51.97,52.12,51.78,51.96,31184.0
2025-04-08 12:50:00,51.99,52.1,51.63,51.63,14546.0,51.99,52.1,51.63,51.63,14546.0
2025-04-08 13:00:00,51.63,51.71,51.29,51.29,17432.0,51.63,51.71,51.29,51.29,17432.0
2025-04-08 13:10:00,51.27,51.53,51.07,51.44,15593.0,51.27,51.53,51.07,51.44,15593.0
2025-04-08 13:20:00,51.4,51.42,51.02,51.07,11200.0,51.4,51.42,51.02,51.07,11200.0
2025-04-08 13:30:00,51.04,51.45,50.99,51.32,18818.0,51.04,51.45,50.99,51.32,18818.0
2025-04-08 13:40:00,51.39,51.71,51.34,51.54,14504.0,51.39,51.71,51.34,51.54,14504.0
2025-04-08 13:50:00,51.5,51.66,51.39,51.64,10100.0,51.5,51.66,51.39,51.64,10100.0
2025-04-08 14:00:00,51.58,51.64,51.35,51.39,11994.0,51.58,51.64,51.35,51.39,11994.0
2025-04-08 14:10:00,51.43,51.5,51.17,51.44,9200.0,51.43,51.5,51.17,51.44,9200.0
2025-04-08 14:20:00,51.39,51.45,51.08,51.1,8131.0,51.39,51.45,51.08,51.1,8131.0
2025-04-08 14:30:00,51.11,51.92,51.11,51.36,33842.0,51.11,51.92,51.11,51.36,33842.0
2025-04-08 14:40:00,51.28,51.4,51.13,51.31,11538.0,51.28,51.4,51.13,51.31,11538.0
2025-04-08 14:50:00,51.31,51.34,51.06,51.06,8965.0,51.31,51.34,51.06,51.06,8965.0
2025-04-08 15:00:00,51.04,51.09,50.77,50.77,15163.0,51.04,51.09,50.77,50.77,15163.0
2025-04-08 15:10:00,50.78,50.88,50.48,50.55,19598.0,50.78,50.88,50.48,50.55,19598.0
2025-04-08 15:20:00,50.56,50.85,50.51,50.76,18614.0,50.56,50.85,50.51,50.76,18614.0
2025-04-08 15:30:00,50.71,50.72,50.23,50.26,18320.0,50.71,50.72,50.23,50.26,18320.0
2025-04-08 15:40:00,50.22,50.45,50.15,50.15,18562.0,50.22,50.45,50.15,50.15,18562.0
2025-04-08 15:50:00,50.17,50.67,50.17,50.59,83364.0,50.17,50.67,50.17,50.59,83364.0
2025-04-09 09:30:00,52.87,54.02,52.75,53.91,113029.0,52.87,54.02,52.75,53.91,113029.0
2025-04-09 09:40:00,53.91,54.04,52.89,53.34,116683.0,53.91,54.04,52.89,53.34,116683.0
2025-04-09 09:50:00,53.32,53.68,53.21,53.44,81904.0,53.32,53.68,53.21,53.44,81904.0
2025-04-09 10:00:00,53.45,53.71,52.97,53.13,74366.0,53.45,53.71,52.97,53.13,74366.0
2025-04-09 10:10:00,53.14,53.43,52.79,53.26,30835.0,53.14,53.43,52.79,53.26,30835.0
2025-04-09 10:20:00,53.22,53.45,52.97,53.24,37490.0,53.22,53.45,52.97,53.24,37490.0
2025-04-09 10:30:00,53.24,53.4,53.11,53.17,22386.0,53.24,53.4,53.11,53.17,22386.0
2025-04-09 10:40:00,53.14,53.15,52.72,52.74,20874.0,53.14,53.15,52.72,52.74,20874.0
2025-04-09 10:50:00,52.74,52.74,52.17,52.17,35625.0,52.74,52.74,52.17,52.17,35625.0
2025-04-09 11:00:00,52.15,52.73,52.14,52.65,18250.0,52.15,52.73,52.14,52.65,18250.0
2025-04-09 11:10:00,52.64,53.15,52.64,53.13,25406.0,52.64,53.15,52.64,53.13,25406.0
2025-04-09 11:20:00,53.15,53.39,53.14,53.28,24516.0,53.15,53.39,53.14,53.28,24516.0
2025-04-09 11:30:00,53.26,53.34,53.04,53.05,16022.0,53.26,53.34,53.04,53.05,16022.0
2025-04-09 11:40:00,53.06,53.25,52.8,53.09,18126.0,53.06,53.25,52.8,53.09,18126.0
2025-04-09 11:50:00,53.07,53.16,52.85,52.96,10841.0,53.07,53.16,52.85,52.96,10841.0
2025-04-09 12:00:00,52.91,53.06,52.81,53.03,15039.0,52.91,53.06,52.81,53.03,15039.0
2025-04-09 12:10:00,53.02,53.31,53.02,53.27,11516.0,53.02,53.31,53.02,53.27,11516.0
2025-04-09 12:20:00,53.25,53.32,53.12,53.13,8299.0,53.25,53.32,53.12,53.13,8299.0
2025-04-09 12:30:00,53.11,53.42,53.06,53.32,10902.0,53.11,53.42,53.06,53.32,10902.0
2025-04-09 12:40:00,53.3,53.44,53.2,53.43,10500.0,53.3,53.44,53.2,53.43,10500.0
2025-04-09 12:50:00,53.46,53.65,53.4,53.5,16900.0,53.46,53.65,53.4,53.5,16900.0
2025-04-09 13:00:00,53.51,53.94,53.48,53.6,34670.0,53.51,53.94,53.48,53.6,34670.0
2025-04-09 13:10:00,53.59,54.18,53.25,54.02,41751.0,53.59,54.18,53.25,54.02,41751.0
2025-04-09 13:20:00,54.12,55.38,54.0,54.55,104203.0,54.12,55.38,54.0,54.55,104203.0
2025-04-09 13:30:00,54.59,55.37,54.42,54.76,45941.0,54.59,55.37,54.42,54.76,45941.0
2025-04-09 13:40:00,54.74,55.42,54.5,55.22,69656.0,54.74,55.42,54.5,55.22,69656.0
2025-04-09 13:50:00,55.22,55.39,54.85,55.3,53202.0,55.22,55.39,54.85,55.3,53202.0
2025-04-09 14:00:00,55.44,55.61,54.71,54.98,66049.0,55.44,55.61,54.71,54.98,66049.0
2025-04-09 14:10:00,54.96,55.2,54.77,54.83,80368.0,54.96,55.2,54.77,54.83,80368.0
2025-04-09 14:20:00,54.82,55.35,54.74,55.11,57514.0,54.82,55.35,54.74,55.11,57514.0
2025-04-09 14:30:00,55.12,55.32,54.91,55.2,62635.0,55.12,55.32,54.91,55.2,62635.0
2025-04-09 14:40:00,55.19,55.25,54.65,54.92,60254.0,55.19,55.25,54.65,54.92,60254.0
2025-04-09 14:50:00,54.93,55.14,54.72,54.87,63224.0,54.93,55.14,54.72,54.87,63224.0
2025-04-09 15:00:00,54.87,55.57,54.7,55.53,68751.0,54.87,55.57,54.7,55.53,68751.0
2025-04-09 15:10:00,55.55,55.95,55.52,55.95,90346.0,55.55,55.95,55.52,55.95,90346.0
2025-04-09 15:20:00,55.97,56.18,55.83,55.89,72519.0,55.97,56.18,55.83,55.89,72519.0
2025-04-09 15:30:00,55.89,56.01,55.57,55.72,83799.0,55.89,56.01,55.57,55.72,83799.0
2025-04-09 15:40:00,55.71,55.93,55.6,55.86,132717.0,55.71,55.93,55.6,55.86,132717.0
2025-04-09 15:50:00,55.88,55.97,55.58,55.72,327932.0,55.88,55.97,55.58,55.72,327932.0
2025-04-10 09:30:00,55.63,56.56,55.63,56.21,130742.0,55.63,56.56,55.63,56.21,130742.0
2025-04-10 09:40:00,56.16,56.78,56.04,56.58,48802.0,56.16,56.78,56.04,56.58,48802.0
2025-04-10 09:50:00,56.54,56.86,56.27,56.29,43781.0,56.54,56.86,56.27,56.29,43781.0
2025-04-10 10:00:00,56.31,56.87,56.2,56.7,42567.0,56.31,56.87,56.2,56.7,42567.0
2025-04-10 10:10:00,56.73,57.31,56.63,57.25,63988.0,56.73,57.31,56.63,57.25,63988.0
2025-04-10 10:20:00,57.27,57.56,57.17,57.35,46392.0,57.27,57.56,57.17,57.35,46392.0
2025-04-10 10:30:00,57.33,57.89,57.33,57.88,41052.0,57.33,57.89,57.33,57.88,41052.0
2025-04-10 10:40:00,57.9,58.09,57.79,57.93,42496.0,57.9,58.09,57.79,57.93,42496.0
2025-04-10 10:50:00,57.91,57.97,57.73,57.84,21707.0,57.91,57.97,57.73,57.84,21707.0
2025-04-10 11:00:00,57.85,58.1,57.81,57.98,61439.0,57.85,58.1,57.81,57.98,61439.0
2025-04-10 11:10:00,57.97,58.13,57.9,57.98,31251.0,57.97,58.13,57.9,57.98,31251.0
2025-04-10 11:20:00,57.95,57.99,57.67,57.94,32253.0,57.95,57.99,57.67,57.94,32253.0
2025-04-10 11:30:00,57.93,58.1,57.82,58.09,40714.0,57.93,58.1,57.82,58.09,40714.0
2025-04-10 11:40:00,58.06,58.07,57.77,57.78,25093.0,58.06,58.07,57.77,57.78,25093.0
2025-04-10 11:50:00,57.75,57.78,57.08,57.23,28524.0,57.75,57.78,57.08,57.23,28524.0
2025-04-10 12:00:00,57.21,57.41,57.01,57.38,25771.0,57.21,57.41,57.01,57.38,25771.0
2025-04-10 12:10:00,57.36,57.51,57.05,57.12,15570.0,57.36,57.51,57.05,57.12,15570.0
2025-04-10 12:20:00,57.11,57.16,56.77,56.94,34978.0,57.11,57.16,56.77,56.94,34978.0
2025-04-10 12:30:00,56.91,57.68,56.91,57.52,21836.0,56.91,57.68,56.91,57.52,21836.0
2025-04-10 12:40:00,57.54,57.8,57.44,57.74,32738.0,57.54,57.8,57.44,57.74,32738.0
2025-04-10 12:50:00,57.75,58.05,57.73,57.98,32003.0,57.75,58.05,57.73,57.98,32003.0
2025-04-10 13:00:00,57.95,58.24,57.66,57.69,31210.0,57.95,58.24,57.66,57.69,31210.0
2025-04-10 13:10:00,57.73,57.74,57.39,57.67,28174.0,57.73,57.74,57.39,57.67,28174.0
2025-04-10 13:20:00,57.66,57.92,57.45,57.9,18459.0,57.66,57.92,57.45,57.9,18459.0
2025-04-10 13:30:00,57.91,58.29,57.83,58.18,30362.0,57.91,58.29,57.83,58.18,30362.0
2025-04-10 13:40:00,58.21,58.52,58.19,58.24,19416.0,58.21,58.52,58.19,58.24,19416.0
2025-04-10 13:50:00,58.23,58.45,58.12,58.36,22043.0,58.23,58.45,58.12,58.36,22043.0
2025-04-10 14:00:00,58.36,58.55,58.24,58.24,35682.0,58.36,58.55,58.24,58.24,35682.0
2025-04-10 14:10:00,58.31,58.42,58.01,58.35,23980.0,58.31,58.42,58.01,58.35,23980.0
2025-04-10 14:20:00,58.38,58.72,58.38,58.64,32462.0,58.38,58.72,58.38,58.64,32462.0
2025-04-10 14:30:00,58.65,58.76,58.41,58.51,26806.0,58.65,58.76,58.41,58.51,26806.0
2025-04-10 14:40:00,58.56,58.76,58.53,58.67,21767.0,58.56,58.76,58.53,58.67,21767.0
2025-04-10 14:50:00,58.69,58.81,58.32,58.52,39550.0,58.69,58.81,58.32,58.52,39550.0
2025-04-10 15:00:00,58.5,58.73,58.31,58.34,53697.0,58.5,58.73,58.31,58.34,53697.0
2025-04-10 15:10:00,58.34,58.54,58.27,58.47,62008.0,58.34,58.54,58.27,58.47,62008.0
2025-04-10 15:20:00,58.51,58.57,58.11,58.11,89644.0,58.51,58.57,58.11,58.11,89644.0
2025-04-10 15:30:00,58.1,58.42,58.01,58.02,54474.0,58.1,58.42,58.01,58.02,54474.0
2025-04-10 15:40:00,58.03,58.08,57.65,57.89,63999.0,58.03,58.08,57.65,57.89,63999.0
2025-04-10 15:50:00,57.88,58.22,57.88,58.14,106759.0,57.88,58.22,57.88,58.14,106759.0
2025-04-11 09:30:00,60.41,61.39,60.38,61.11,184418.0,60.41,61.39,60.38,61.11,184418.0
2025-04-11 09:40:00,61.13,61.46,60.96,60.98,83262.0,61.13,61.46,60.96,60.98,83262.0
2025-04-11 09:50:00,60.95,61.05,60.68,60.82,54977.0,60.95,61.05,60.68,60.82,54977.0
2025-04-11 10:00:00,60.74,61.35,60.69,61.06,41503.0,60.74,61.35,60.69,61.06,41503.0
2025-04-11 10:10:00,61.11,61.25,60.81,60.9,33496.0,61.11,61.25,60.81,60.9,33496.0
2025-04-11 10:20:00,60.85,60.97,60.24,60.35,33339.0,60.85,60.97,60.24,60.35,33339.0
2025-04-11 10:30:00,60.29,60.67,60.21,60.37,27382.0,60.29,60.67,60.21,60.37,27382.0
2025-04-11 10:40:00,60.3,60.86,60.3,60.6,31989.0,60.3,60.86,60.3,60.6,31989.0
2025-04-11 10:50:00,60.52,60.52,60.17,60.39,28221.0,60.52,60.52,60.17,60.39,28221.0
2025-04-11 11:00:00,60.37,60.82,60.32,60.46,43902.0,60.37,60.82,60.32,60.46,43902.0
2025-04-11 11:10:00,60.41,60.54,60.3,60.47,18684.0,60.41,60.54,60.3,60.47,18684.0
2025-04-11 11:20:00,60.48,60.64,60.42,60.6,21406.0,60.48,60.64,60.42,60.6,21406.0
2025-04-11 11:30:00,60.58,60.86,60.58,60.85,17195.0,60.58,60.86,60.58,60.85,17195.0
2025-04-11 11:40:00,60.86,61.06,60.77,60.94,22925.0,60.86,61.06,60.77,60.94,22925.0
2025-04-11 11:50:00,60.95,60.99,60.85,60.99,16968.0,60.95,60.99,60.85,60.99,16968.0
2025-04-11 12:00:00,61.0,61.1,60.87,61.07,27804.0,61.0,61.1,60.87,61.07,27804.0
2025-04-11 12:10:00,61.08,61.13,60.96,61.0,20335.0,61.08,61.13,60.96,61.0,20335.0
2025-04-11 12:20:00,60.95,61.04,60.8,60.84,18900.0,60.95,61.04,60.8,60.84,18900.0
2025-04-11 12:30:00,60.85,61.09,60.85,61.04,20898.0,60.85,61.09,60.85,61.04,20898.0
2025-04-11 12:40:00,61.02,61.11,60.97,61.06,23416.0,61.02,61.11,60.97,61.06,23416.0
2025-04-11 12:50:00,61.04,61.05,60.71,60.84,20571.0,61.04,61.05,60.71,60.84,20571.0
2025-04-11 13:00:00,60.9,61.12,60.88,61.05,17491.0,60.9,61.12,60.88,61.05,17491.0
2025-04-11 13:10:00,61.06,61.07,60.81,60.81,18934.0,61.06,61.07,60.81,60.81,18934.0
2025-04-11 13:20:00,60.8,60.98,60.76,60.85,10864.0,60.8,60.98,60.76,60.85,10864.0
2025-04-11 13:30:00,60.85,61.17,60.75,61.15,16326.0,60.85,61.17,60.75,61.15,16326.0
2025-04-11 13:40:00,61.14,61.29,60.99,61.22,42563.0,61.14,61.29,60.99,61.22,42563.0
2025-04-11 13:50:00,61.22,61.46,61.2,61.35,19311.0,61.22,61.46,61.2,61.35,19311.0
2025-04-11 14:00:00,61.39,61.46,61.32,61.37,29304.0,61.39,61.46,61.32,61.37,29304.0
2025-04-11 14:10:00,61.36,61.49,61.26,61.35,21424.0,61.36,61.49,61.26,61.35,21424.0
2025-04-11 14:20:00,61.34,61.53,61.29,61.51,27499.0,61.34,61.53,61.29,61.51,27499.0
2025-04-11 14:30:00,61.52,61.52,61.4,61.45,16850.0,61.52,61.52,61.4,61.45,16850.0
2025-04-11 14:40:00,61.47,61.48,61.35,61.48,16846.0,61.47,61.48,61.35,61.48,16846.0
2025-04-11 14:50:00,61.48,61.5,61.24,61.24,13671.0,61.48,61.5,61.24,61.24,13671.0
2025-04-11 15:00:00,61.24,61.51,61.24,61.47,47031.0,61.24,61.51,61.24,61.47,47031.0
2025-04-11 15:10:00,61.48,61.57,61.37,61.49,60529.0,61.48,61.57,61.37,61.49,60529.0
2025-04-11 15:20:00,61.48,61.53,61.36,61.43,50938.0,61.48,61.53,61.36,61.43,50938.0
2025-04-11 15:30:00,61.42,61.43,61.23,61.28,36376.0,61.42,61.43,61.23,61.28,36376.0
2025-04-11 15:40:00,61.3,61.38,61.28,61.37,35179.0,61.3,61.38,61.28,61.37,35179.0
2025-04-11 15:50:00,61.38,61.39,61.07,61.11,147731.0,61.38,61.39,61.07,61.11,147731.0
2025-04-14 09:30:00,60.53,61.16,60.12,61.08,149656.0,60.53,61.16,60.12,61.08,149656.0
2025-04-14 09:40:00,61.09,61.47,61.08,61.41,68532.0,61.09,61.47,61.08,61.41,68532.0
2025-04-14 09:50:00,61.4,61.83,61.37,61.63,92850.0,61.4,61.83,61.37,61.63,92850.0
2025-04-14 10:00:00,61.66,61.91,61.62,61.9,37105.0,61.66,61.91,61.62,61.9,37105.0
2025-04-14 10:10:00,61.9,61.93,61.71,61.73,23068.0,61.9,61.93,61.71,61.73,23068.0
2025-04-14 10:20:00,61.72,62.03,61.66,61.99,21585.0,61.72,62.03,61.66,61.99,21585.0
2025-04-14 10:30:00,62.01,62.11,61.89,61.92,20615.0,62.01,62.11,61.89,61.92,20615.0
2025-04-14 10:40:00,62.04,62.27,61.98,62.24,13672.0,62.04,62.27,61.98,62.24,13672.0
2025-04-14 10:50:00,62.26,62.31,62.04,62.08,19200.0,62.26,62.31,62.04,62.08,19200.0
2025-04-14 11:00:00,62.07,62.2,62.02,62.15,15035.0,62.07,62.2,62.02,62.15,15035.0
2025-04-14 11:10:00,62.16,62.22,62.13,62.17,11545.0,62.16,62.22,62.13,62.17,11545.0
2025-04-14 11:20:00,62.19,62.19,61.93,61.93,10632.0,62.19,62.19,61.93,61.93,10632.0
2025-04-14 11:30:00,61.95,62.23,61.93,61.95,13948.0,61.95,62.23,61.93,61.95,13948.0
2025-04-14 11:40:00,61.93,61.93,61.57,61.57,13614.0,61.93,61.93,61.57,61.57,13614.0
2025-04-14 11:50:00,61.56,61.69,61.54,61.54,16979.0,61.56,61.69,61.54,61.54,16979.0
2025-04-14 12:00:00,61.54,61.7,61.52,61.6,9519.0,61.54,61.7,61.52,61.6,9519.0
2025-04-14 12:10:00,61.61,61.66,61.44,61.63,8250.0,61.61,61.66,61.44,61.63,8250.0
2025-04-14 12:20:00,61.63,61.73,61.47,61.54,16674.0,61.63,61.73,61.47,61.54,16674.0
2025-04-14 12:30:00,61.53,61.71,61.49,61.71,7695.0,61.53,61.71,61.49,61.71,7695.0
2025-04-14 12:40:00,61.72,61.79,61.68,61.76,4940.0,61.72,61.79,61.68,61.76,4940.0
2025-04-14 12:50:00,61.75,61.77,61.63,61.64,6557.0,61.75,61.77,61.63,61.64,6557.0
2025-04-14 13:00:00,61.6,61.98,61.6,61.71,21667.0,61.6,61.98,61.6,61.71,21667.0
2025-04-14 13:10:00,61.74,61.89,61.74,61.84,5983.0,61.74,61.89,61.74,61.84,5983.0
2025-04-14 13:20:00,61.83,61.95,61.82,61.85,9300.0,61.83,61.95,61.82,61.85,9300.0
2025-04-14 13:30:00,61.86,62.06,61.81,62.01,18037.0,61.86,62.06,61.81,62.01,18037.0
2025-04-14 13:40:00,62.0,62.01,61.9,61.99,9443.0,62.0,62.01,61.9,61.99,9443.0
2025-04-14 13:50:00,62.01,62.11,62.0,62.05,7600.0,62.01,62.11,62.0,62.05,7600.0
2025-04-14 14:00:00,62.09,62.14,62.07,62.1,8588.0,62.09,62.14,62.07,62.1,8588.0
2025-04-14 14:10:00,62.09,62.12,62.03,62.07,7486.0,62.09,62.12,62.03,62.07,7486.0
2025-04-14 14:20:00,62.07,62.14,62.03,62.12,8331.0,62.07,62.14,62.03,62.12,8331.0
2025-04-14 14:30:00,62.12,62.2,61.99,62.02,19576.0,62.12,62.2,61.99,62.02,19576.0
2025-04-14 14:40:00,62.01,62.06,61.99,62.06,14538.0,62.01,62.06,61.99,62.06,14538.0
2025-04-14 14:50:00,62.06,62.16,61.98,62.13,20245.0,62.06,62.16,61.98,62.13,20245.0
2025-04-14 15:00:00,62.12,62.23,62.1,62.21,24569.0,62.12,62.23,62.1,62.21,24569.0
2025-04-14 15:10:00,62.22,62.29,62.16,62.23,30582.0,62.22,62.29,62.16,62.23,30582.0
2025-04-14 15:20:00,62.24,62.27,62.17,62.2,32549.0,62.24,62.27,62.17,62.2,32549.0
2025-04-14 15:30:00,62.19,62.26,62.11,62.25,29432.0,62.19,62.26,62.11,62.25,29432.0
2025-04-14 15:40:00,62.26,62.3,62.19,62.22,48415.0,62.26,62.3,62.19,62.22,48415.0
2025-04-14 15:50:00,62.21,62.21,62.09,62.17,84345.0,62.21,62.21,62.09,62.17,84345.0
2025-04-15 09:30:00,62.84,63.3,62.48,62.48,112140.0,62.84,63.3,62.48,62.48,112140.0
2025-04-15 09:40:00,62.45,62.83,62.44,62.83,37261.0,62.45,62.83,62.44,62.83,37261.0
2025-04-15 09:50:00,62.84,62.85,62.55,62.66,17418.0,62.84,62.85,62.55,62.66,17418.0
2025-04-15 10:00:00,62.68,62.9,62.68,62.83,14809.0,62.68,62.9,62.68,62.83,14809.0
2025-04-15 10:10:00,62.85,62.91,62.59,62.68,26214.0,62.85,62.91,62.59,62.68,26214.0
2025-04-15 10:20:00,62.68,62.9,62.63,62.86,28824.0,62.68,62.9,62.63,62.86,28824.0
2025-04-15 10:30:00,62.79,63.09,62.79,62.92,9315.0,62.79,63.09,62.79,62.92,9315.0
2025-04-15 10:40:00,62.87,62.94,62.71,62.82,12466.0,62.87,62.94,62.71,62.82,12466.0
2025-04-15 10:50:00,62.77,62.91,62.74,62.74,6599.0,62.77,62.91,62.74,62.74,6599.0
2025-04-15 11:00:00,62.73,62.87,62.72,62.75,10089.0,62.73,62.87,62.72,62.75,10089.0
2025-04-15 11:10:00,62.76,62.89,62.74,62.83,7330.0,62.76,62.89,62.74,62.83,7330.0
2025-04-15 11:20:00,62.82,62.88,62.7,62.76,6738.0,62.82,62.88,62.7,62.76,6738.0
2025-04-15 11:30:00,62.77,62.86,62.73,62.78,4700.0,62.77,62.86,62.73,62.78,4700.0
2025-04-15 11:40:00,62.8,62.8,62.58,62.61,5099.0,62.8,62.8,62.58,62.61,5099.0
2025-04-15 11:50:00,62.61,62.68,62.58,62.65,9590.0,62.61,62.68,62.58,62.65,9590.0
2025-04-15 12:00:00,62.67,62.73,62.63,62.66,7625.0,62.67,62.73,62.63,62.66,7625.0
2025-04-15 12:10:00,62.66,62.75,62.66,62.69,6757.0,62.66,62.75,62.66,62.69,6757.0
2025-04-15 12:20:00,62.68,62.72,62.65,62.65,2900.0,62.68,62.72,62.65,62.65,2900.0
2025-04-15 12:30:00,62.63,62.67,62.54,62.59,3797.0,62.63,62.67,62.54,62.59,3797.0
2025-04-15 12:40:00,62.6,62.68,62.59,62.63,2000.0,62.6,62.68,62.59,62.63,2000.0
2025-04-15 12:50:00,62.61,62.61,62.47,62.53,4480.0,62.61,62.61,62.47,62.53,4480.0
2025-04-15 13:00:00,62.54,62.66,62.47,62.58,6256.0,62.54,62.66,62.47,62.58,6256.0
2025-04-15 13:10:00,62.61,62.63,62.5,62.52,2300.0,62.61,62.63,62.5,62.52,2300.0
2025-04-15 13:20:00,62.51,62.54,62.47,62.51,4781.0,62.51,62.54,62.47,62.51,4781.0
2025-04-15 13:30:00,62.54,62.66,62.53,62.64,5226.0,62.54,62.66,62.53,62.64,5226.0
2025-04-15 13:40:00,62.64,62.76,62.64,62.68,6310.0,62.64,62.76,62.64,62.68,6310.0
2025-04-15 13:50:00,62.67,62.67,62.58,62.64,3613.0,62.67,62.67,62.58,62.64,3613.0
2025-04-15 14:00:00,62.6,62.6,62.52,62.57,6000.0,62.6,62.6,62.52,62.57,6000.0
2025-04-15 14:10:00,62.54,62.57,62.52,62.55,3525.0,62.54,62.57,62.52,62.55,3525.0
2025-04-15 14:20:00,62.54,62.54,62.47,62.5,8300.0,62.54,62.54,62.47,62.5,8300.0
2025-04-15 14:30:00,62.51,62.55,62.51,62.52,5800.0,62.51,62.55,62.51,62.52,5800.0
2025-04-15 14:40:00,62.53,62.72,62.53,62.71,6634.0,62.53,62.72,62.53,62.71,6634.0
2025-04-15 14:50:00,62.71,62.75,62.7,62.75,4182.0,62.71,62.75,62.7,62.75,4182.0
2025-04-15 15:00:00,62.72,62.85,62.72,62.83,7731.0,62.72,62.85,62.72,62.83,7731.0
2025-04-15 15:10:00,62.84,63.0,62.84,62.98,21142.0,62.84,63.0,62.84,62.98,21142.0
2025-04-15 15:20:00,62.97,63.0,62.9,62.93,8912.0,62.97,63.0,62.9,62.93,8912.0
2025-04-15 15:30:00,62.93,62.96,62.86,62.86,11123.0,62.93,62.96,62.86,62.86,11123.0
2025-04-15 15:40:00,62.85,62.88,62.81,62.83,14836.0,62.85,62.88,62.81,62.83,14836.0
2025-04-15 15:50:00,62.82,62.98,62.81,62.96,93121.0,62.82,62.98,62.81,62.96,93121.0
2025-04-16 09:30:00,65.45,66.17,65.35,65.54,196918.0,65.45,66.17,65.35,65.54,196918.0
2025-04-16 09:40:00,65.44,65.8,65.32,65.74,48660.0,65.44,65.8,65.32,65.74,48660.0
2025-04-16 09:50:00,65.73,66.06,65.73,65.77,35516.0,65.73,66.06,65.73,65.77,35516.0
2025-04-16 10:00:00,65.72,66.02,65.7,65.8,78289.0,65.72,66.02,65.7,65.8,78289.0
2025-04-16 10:10:00,65.79,65.79,65.48,65.73,28433.0,65.79,65.79,65.48,65.73,28433.0
2025-04-16 10:20:00,65.73,65.75,65.58,65.71,8450.0,65.73,65.75,65.58,65.71,8450.0
2025-04-16 10:30:00,65.72,65.81,65.39,65.44,18227.0,65.72,65.81,65.39,65.44,18227.0
2025-04-16 10:40:00,65.51,65.51,65.03,65.06,35161.0,65.51,65.51,65.03,65.06,35161.0
2025-04-16 10:50:00,65.01,65.07,64.85,64.86,23757.0,65.01,65.07,64.85,64.86,23757.0
2025-04-16 11:00:00,64.9,65.02,64.76,64.8,28613.0,64.9,65.02,64.76,64.8,28613.0
2025-04-16 11:10:00,64.85,65.07,64.85,65.0,16581.0,64.85,65.07,64.85,65.0,16581.0
2025-04-16 11:20:00,64.95,65.28,64.95,65.26,27308.0,64.95,65.28,64.95,65.26,27308.0
2025-04-16 11:30:00,65.26,65.39,65.22,65.36,21371.0,65.26,65.39,65.22,65.36,21371.0
2025-04-16 11:40:00,65.33,65.61,65.33,65.55,14968.0,65.33,65.61,65.33,65.55,14968.0
2025-04-16 11:50:00,65.58,65.64,65.51,65.56,14089.0,65.58,65.64,65.51,65.56,14089.0
2025-04-16 12:00:00,65.56,65.59,65.47,65.49,19042.0,65.56,65.59,65.47,65.49,19042.0
2025-04-16 12:10:00,65.53,65.6,65.47,65.5,15534.0,65.53,65.6,65.47,65.5,15534.0
2025-04-16 12:20:00,65.46,65.54,65.41,65.53,26049.0,65.46,65.54,65.41,65.53,26049.0
2025-04-16 12:30:00,65.55,65.64,65.49,65.51,10158.0,65.55,65.64,65.49,65.51,10158.0
2025-04-16 12:40:00,65.48,65.48,65.21,65.27,10523.0,65.48,65.48,65.21,65.27,10523.0
2025-04-16 12:50:00,65.27,65.38,65.25,65.25,5961.0,65.27,65.38,65.25,65.25,5961.0
2025-04-16 13:00:00,65.29,65.33,65.19,65.23,19299.0,65.29,65.33,65.19,65.23,19299.0
2025-04-16 13:10:00,65.17,65.18,65.07,65.18,17758.0,65.17,65.18,65.07,65.18,17758.0
2025-04-16 13:20:00,65.18,65.2,65.1,65.2,11422.0,65.18,65.2,65.1,65.2,11422.0
2025-04-16 13:30:00,65.22,65.22,64.82,65.04,26507.0,65.22,65.22,64.82,65.04,26507.0
2025-04-16 13:40:00,65.0,65.0,64.7,64.76,17224.0,65.0,65.0,64.7,64.76,17224.0
2025-04-16 13:50:00,64.77,64.8,64.4,64.44,24161.0,64.77,64.8,64.4,64.44,24161.0
2025-04-16 14:00:00,64.44,64.84,64.44,64.76,25500.0,64.44,64.84,64.44,64.76,25500.0
2025-04-16 14:10:00,64.77,64.8,64.7,64.78,11780.0,64.77,64.8,64.7,64.78,11780.0
2025-04-16 14:20:00,64.79,65.13,64.79,65.08,40296.0,64.79,65.13,64.79,65.08,40296.0
2025-04-16 14:30:00,65.08,65.11,64.91,64.92,13582.0,65.08,65.11,64.91,64.92,13582.0
2025-04-16 14:40:00,64.91,64.92,64.8,64.89,17349.0,64.91,64.92,64.8,64.89,17349.0
2025-04-16 14:50:00,64.87,64.89,64.71,64.71,40947.0,64.87,64.89,64.71,64.71,40947.0
2025-04-16 15:00:00,64.72,64.87,64.69,64.82,29469.0,64.72,64.87,64.69,64.82,29469.0
2025-04-16 15:10:00,64.83,64.86,64.67,64.68,92824.0,64.83,64.86,64.67,64.68,92824.0
2025-04-16 15:20:00,64.67,64.73,64.59,64.62,48543.0,64.67,64.73,64.59,64.62,48543.0
2025-04-16 15:30:00,64.64,64.84,64.64,64.83,42230.0,64.64,64.84,64.64,64.83,42230.0
2025-04-16 15:40:00,64.83,64.88,64.77,64.88,72853.0,64.83,64.88,64.77,64.88,72853.0
2025-04-16 15:50:00,64.89,65.16,64.89,65.14,226778.0,64.89,65.16,64.89,65.14,226778.0
2025-04-17 09:30:00,64.52,64.68,64.16,64.64,139377.0,64.52,64.68,64.16,64.64,139377.0
2025-04-17 09:40:00,64.64,64.85,64.55,64.73,42994.0,64.64,64.85,64.55,64.73,42994.0
2025-04-17 09:50:00,64.74,64.85,64.42,64.51,27278.0,64.74,64.85,64.42,64.51,27278.0
2025-04-17 10:00:00,64.46,64.46,63.96,64.0,56310.0,64.46,64.46,63.96,64.0,56310.0
2025-04-17 10:10:00,63.99,64.24,63.99,64.07,47050.0,63.99,64.24,63.99,64.07,47050.0
2025-04-17 10:20:00,64.11,64.17,63.59,63.63,32195.0,64.11,64.17,63.59,63.63,32195.0
2025-04-17 10:30:00,63.62,63.68,63.28,63.44,54623.0,63.62,63.68,63.28,63.44,54623.0
2025-04-17 10:40:00,63.45,63.68,63.35,63.53,20094.0,63.45,63.68,63.35,63.53,20094.0
2025-04-17 10:50:00,63.53,63.58,63.15,63.19,49362.0,63.53,63.58,63.15,63.19,49362.0
2025-04-17 11:00:00,63.22,63.58,63.2,63.48,28091.0,63.22,63.58,63.2,63.48,28091.0
2025-04-17 11:10:00,63.49,63.89,63.49,63.88,11529.0,63.49,63.89,63.49,63.88,11529.0
2025-04-17 11:20:00,63.93,63.93,63.62,63.65,40861.0,63.93,63.93,63.62,63.65,40861.0
2025-04-17 11:30:00,63.63,63.72,63.53,63.68,13175.0,63.63,63.72,63.53,63.68,13175.0
2025-04-17 11:40:00,63.67,63.68,63.52,63.57,8648.0,63.67,63.68,63.52,63.57,8648.0
2025-04-17 11:50:00,63.55,63.74,63.51,63.51,8857.0,63.55,63.74,63.51,63.51,8857.0
2025-04-17 12:00:00,63.53,63.82,63.52,63.7,18928.0,63.53,63.82,63.52,63.7,18928.0
2025-04-17 12:10:00,63.66,63.89,63.5,63.88,5606.0,63.66,63.89,63.5,63.88,5606.0
2025-04-17 12:20:00,63.93,63.99,63.89,63.96,8045.0,63.93,63.99,63.89,63.96,8045.0
2025-04-17 12:30:00,63.96,64.03,63.87,64.01,7950.0,63.96,64.03,63.87,64.01,7950.0
2025-04-17 12:40:00,63.98,64.0,63.77,64.0,10885.0,63.98,64.0,63.77,64.0,10885.0
2025-04-17 12:50:00,64.07,64.22,64.05,64.16,4892.0,64.07,64.22,64.05,64.16,4892.0
2025-04-17 13:00:00,64.16,64.16,63.99,64.07,15622.0,64.16,64.16,63.99,64.07,15622.0
2025-04-17 13:10:00,64.06,64.08,63.98,64.02,5900.0,64.06,64.08,63.98,64.02,5900.0
2025-04-17 13:20:00,64.01,64.01,63.84,63.84,5595.0,64.01,64.01,63.84,63.84,5595.0
2025-04-17 13:30:00,63.87,64.02,63.85,64.02,14814.0,63.87,64.02,63.85,64.02,14814.0
2025-04-17 13:40:00,64.02,64.08,63.89,64.03,5371.0,64.02,64.08,63.89,64.03,5371.0
2025-04-17 13:50:00,64.06,64.21,64.05,64.1,7200.0,64.06,64.21,64.05,64.1,7200.0
2025-04-17 14:00:00,64.11,64.27,64.09,64.23,7429.0,64.11,64.27,64.09,64.23,7429.0
2025-04-17 14:10:00,64.24,64.31,64.23,64.31,7767.0,64.24,64.31,64.23,64.31,7767.0
2025-04-17 14:20:00,64.32,64.4,64.28,64.29,10060.0,64.32,64.4,64.28,64.29,10060.0
2025-04-17 14:30:00,64.28,64.39,64.26,64.39,9716.0,64.28,64.39,64.26,64.39,9716.0
2025-04-17 14:40:00,64.4,64.42,64.24,64.29,14735.0,64.4,64.42,64.24,64.29,14735.0
2025-04-17 14:50:00,64.25,64.35,64.24,64.28,6650.0,64.25,64.35,64.24,64.28,6650.0
2025-04-17 15:00:00,64.24,64.27,64.17,64.19,6796.0,64.24,64.27,64.17,64.19,6796.0
2025-04-17 15:10:00,64.21,64.21,64.01,64.05,9423.0,64.21,64.21,64.01,64.05,9423.0
2025-04-17 15:20:00,64.07,64.07,63.86,63.86,12094.0,64.07,64.07,63.86,63.86,12094.0
2025-04-17 15:30:00,63.85,64.11,63.85,64.11,11750.0,63.85,64.11,63.85,64.11,11750.0
2025-04-17 15:40:00,64.11,64.16,64.03,64.07,16949.0,64.11,64.16,64.03,64.07,16949.0
2025-04-17 15:50:00,64.06,64.2,64.02,64.09,61601.0,64.06,64.2,64.02,64.09,61601.0
2025-04-21 09:30:00,66.22,66.79,65.53,65.96,254921.0,66.22,66.79,65.53,65.96,254921.0
2025-04-21 09:40:00,65.94,66.26,65.74,66.26,62772.0,65.94,66.26,65.74,66.26,62772.0
2025-04-21 09:50:00,66.27,66.33,65.72,65.75,31645.0,66.27,66.33,65.72,65.75,31645.0
2025-04-21 10:00:00,65.71,66.13,65.65,66.12,41373.0,65.71,66.13,65.65,66.12,41373.0
2025-04-21 10:10:00,66.13,66.14,65.76,65.88,63882.0,66.13,66.14,65.76,65.88,63882.0
2025-04-21 10:20:00,65.9,65.97,65.65,65.83,35288.0,65.9,65.97,65.65,65.83,35288.0
2025-04-21 10:30:00,65.81,65.89,65.5,65.61,40715.0,65.81,65.89,65.5,65.61,40715.0
2025-04-21 10:40:00,65.6,65.6,65.29,65.32,32649.0,65.6,65.6,65.29,65.32,32649.0
2025-04-21 10:50:00,65.31,65.35,65.17,65.28,34711.0,65.31,65.35,65.17,65.28,34711.0
2025-04-21 11:00:00,65.29,65.32,64.86,64.91,38060.0,65.29,65.32,64.86,64.91,38060.0
2025-04-21 11:10:00,64.92,65.02,64.71,65.0,24948.0,64.92,65.02,64.71,65.0,24948.0
2025-04-21 11:20:00,65.0,65.03,64.87,65.01,18779.0,65.0,65.03,64.87,65.01,18779.0
2025-04-21 11:30:00,64.96,65.0,64.79,64.92,16034.0,64.96,65.0,64.79,64.92,16034.0
2025-04-21 11:40:00,64.92,65.02,64.83,64.85,19745.0,64.92,65.02,64.83,64.85,19745.0
2025-04-21 11:50:00,64.8,64.84,64.62,64.84,13677.0,64.8,64.84,64.62,64.84,13677.0
2025-04-21 12:00:00,64.85,64.92,64.72,64.77,10493.0,64.85,64.92,64.72,64.77,10493.0
2025-04-21 12:10:00,64.76,64.76,64.42,64.42,14998.0,64.76,64.76,64.42,64.42,14998.0
2025-04-21 12:20:00,64.4,64.61,64.37,64.43,8093.0,64.4,64.61,64.37,64.43,8093.0
2025-04-21 12:30:00,64.43,64.52,64.3,64.49,22767.0,64.43,64.52,64.3,64.49,22767.0
2025-04-21 12:40:00,64.46,64.46,64.38,64.43,42071.0,64.46,64.46,64.38,64.43,42071.0
2025-04-21 12:50:00,64.44,64.44,64.32,64.32,22789.0,64.44,64.44,64.32,64.32,22789.0
2025-04-21 13:00:00,64.34,64.34,64.04,64.18,14675.0,64.34,64.34,64.04,64.18,14675.0
2025-04-21 13:10:00,64.17,64.23,64.09,64.21,8450.0,64.17,64.23,64.09,64.21,8450.0
2025-04-21 13:20:00,64.24,64.33,64.17,64.25,5177.0,64.24,64.33,64.17,64.25,5177.0
2025-04-21 13:30:00,64.25,64.36,64.25,64.32,4450.0,64.25,64.36,64.25,64.32,4450.0
2025-04-21 13:40:00,64.33,64.35,64.18,64.19,11765.0,64.33,64.35,64.18,64.19,11765.0
2025-04-21 13:50:00,64.22,64.29,64.22,64.29,3850.0,64.22,64.29,64.22,64.29,3850.0
2025-04-21 14:00:00,64.25,64.39,64.21,64.39,5882.0,64.25,64.39,64.21,64.39,5882.0
2025-04-21 14:10:00,64.38,64.45,64.37,64.42,6077.0,64.38,64.45,64.37,64.42,6077.0
2025-04-21 14:20:00,64.4,64.56,64.36,64.56,9519.0,64.4,64.56,64.36,64.56,9519.0
2025-04-21 14:30:00,64.56,64.82,64.56,64.82,19492.0,64.56,64.82,64.56,64.82,19492.0
2025-04-21 14:40:00,64.83,64.83,64.67,64.74,35676.0,64.83,64.83,64.67,64.74,35676.0
2025-04-21 14:50:00,64.73,64.73,64.62,64.66,14842.0,64.73,64.73,64.62,64.66,14842.0
2025-04-21 15:00:00,64.63,64.96,64.63,64.94,9741.0,64.63,64.96,64.63,64.94,9741.0
2025-04-21 15:10:00,64.93,65.01,64.88,65.0,12499.0,64.93,65.01,64.88,65.0,12499.0
2025-04-21 15:20:00,64.99,65.04,64.83,64.86,18985.0,64.99,65.04,64.83,64.86,18985.0
2025-04-21 15:30:00,64.88,65.11,64.85,64.99,15337.0,64.88,65.11,64.85,64.99,15337.0
2025-04-21 15:40:00,65.01,65.06,64.91,65.01,21043.0,65.01,65.06,64.91,65.01,21043.0
2025-04-21 15:50:00,64.96,65.16,64.9,65.12,75615.0,64.96,65.16,64.9,65.12,75615.0
2025-04-22 09:30:00,65.35,65.4,64.54,64.56,103713.0,65.35,65.4,64.54,64.56,103713.0
2025-04-22 09:40:00,64.58,65.0,64.15,64.72,105997.0,64.58,65.0,64.15,64.72,105997.0
2025-04-22 09:50:00,64.74,64.95,64.74,64.77,29443.0,64.74,64.95,64.74,64.77,29443.0
2025-04-22 10:00:00,64.79,65.13,64.77,65.0,21110.0,64.79,65.13,64.77,65.0,21110.0
2025-04-22 10:10:00,64.97,65.04,64.8,64.8,5393.0,64.97,65.04,64.8,64.8,5393.0
2025-04-22 10:20:00,64.84,65.06,64.81,64.95,6863.0,64.84,65.06,64.81,64.95,6863.0
2025-04-22 10:30:00,64.98,65.12,64.89,65.05,18678.0,64.98,65.12,64.89,65.05,18678.0
2025-04-22 10:40:00,65.03,65.12,64.97,65.04,10943.0,65.03,65.12,64.97,65.04,10943.0
2025-04-22 10:50:00,65.04,65.13,64.92,65.12,11638.0,65.04,65.13,64.92,65.12,11638.0
2025-04-22 11:00:00,65.14,65.22,64.88,64.92,8084.0,65.14,65.22,64.88,64.92,8084.0
2025-04-22 11:10:00,64.91,65.02,64.9,64.93,10969.0,64.91,65.02,64.9,64.93,10969.0
2025-04-22 11:20:00,64.94,65.05,64.58,64.61,17227.0,64.94,65.05,64.58,64.61,17227.0
2025-04-22 11:30:00,64.59,64.68,64.48,64.68,18799.0,64.59,64.68,64.48,64.68,18799.0
2025-04-22 11:40:00,64.71,64.83,64.69,64.73,9537.0,64.71,64.83,64.69,64.73,9537.0
2025-04-22 11:50:00,64.75,64.89,64.65,64.67,19485.0,64.75,64.89,64.65,64.67,19485.0
2025-04-22 12:00:00,64.63,64.79,64.55,64.71,17744.0,64.63,64.79,64.55,64.71,17744.0
2025-04-22 12:10:00,64.66,64.74,64.26,64.29,15711.0,64.66,64.74,64.26,64.29,15711.0
2025-04-22 12:20:00,64.3,64.35,63.77,63.77,44022.0,64.3,64.35,63.77,63.77,44022.0
2025-04-22 12:30:00,63.8,63.83,63.48,63.57,61554.0,63.8,63.83,63.48,63.57,61554.0
2025-04-22 12:40:00,63.51,63.97,63.44,63.91,29630.0,63.51,63.97,63.44,63.91,29630.0
2025-04-22 12:50:00,63.9,63.96,63.8,63.86,24395.0,63.9,63.96,63.8,63.86,24395.0
2025-04-22 13:00:00,63.87,63.9,63.68,63.82,44498.0,63.87,63.9,63.68,63.82,44498.0
2025-04-22 13:10:00,63.74,63.74,63.59,63.7,8194.0,63.74,63.74,63.59,63.7,8194.0
2025-04-22 13:20:00,63.71,63.88,63.67,63.72,13515.0,63.71,63.88,63.67,63.72,13515.0
2025-04-22 13:30:00,63.72,63.77,63.51,63.55,16801.0,63.72,63.77,63.51,63.55,16801.0
2025-04-22 13:40:00,63.55,63.55,63.32,63.4,14157.0,63.55,63.55,63.32,63.4,14157.0
2025-04-22 13:50:00,63.37,63.44,63.32,63.32,12186.0,63.37,63.44,63.32,63.32,12186.0
2025-04-22 14:00:00,63.31,63.46,63.22,63.33,29107.0,63.31,63.46,63.22,63.33,29107.0
2025-04-22 14:10:00,63.35,63.5,63.35,63.37,12386.0,63.35,63.5,63.35,63.37,12386.0
2025-04-22 14:20:00,63.37,63.38,63.19,63.21,11889.0,63.37,63.38,63.19,63.21,11889.0
2025-04-22 14:30:00,63.22,63.35,63.15,63.15,16157.0,63.22,63.35,63.15,63.15,16157.0
2025-04-22 14:40:00,63.17,63.24,63.04,63.07,28198.0,63.17,63.24,63.04,63.07,28198.0
2025-04-22 14:50:00,63.08,63.11,62.9,63.03,47890.0,63.08,63.11,62.9,63.03,47890.0
2025-04-22 15:00:00,63.04,63.19,63.03,63.07,27786.0,63.04,63.19,63.03,63.07,27786.0
2025-04-22 15:10:00,63.07,63.08,62.77,62.82,40440.0,63.07,63.08,62.77,62.82,40440.0
2025-04-22 15:20:00,62.82,62.87,62.64,62.64,42698.0,62.82,62.87,62.64,62.64,42698.0
2025-04-22 15:30:00,62.63,62.63,62.45,62.52,48796.0,62.63,62.63,62.45,62.52,48796.0
2025-04-22 15:40:00,62.55,62.76,62.55,62.73,65989.0,62.55,62.76,62.55,62.73,65989.0
2025-04-22 15:50:00,62.71,62.76,62.63,62.67,184092.0,62.71,62.76,62.63,62.67,184092.0
2025-04-23 09:30:00,61.0,61.09,60.08,60.37,352774.0,61.0,61.09,60.08,60.37,352774.0
2025-04-23 09:40:00,60.36,60.96,60.2,60.7,72605.0,60.36,60.96,60.2,60.7,72605.0
2025-04-23 09:50:00,60.68,60.91,60.44,60.86,69246.0,60.68,60.91,60.44,60.86,69246.0
2025-04-23 10:00:00,60.87,60.9,60.31,60.31,61960.0,60.87,60.9,60.31,60.31,61960.0
2025-04-23 10:10:00,60.32,60.79,60.29,60.77,61704.0,60.32,60.79,60.29,60.77,61704.0
2025-04-23 10:20:00,60.78,61.05,60.64,60.93,51458.0,60.78,61.05,60.64,60.93,51458.0
2025-04-23 10:30:00,60.94,61.27,60.91,61.26,43893.0,60.94,61.27,60.91,61.26,43893.0
2025-04-23 10:40:00,61.28,61.82,61.1,61.77,68662.0,61.28,61.82,61.1,61.77,68662.0
2025-04-23 10:50:00,61.78,61.78,61.37,61.52,31027.0,61.78,61.78,61.37,61.52,31027.0
2025-04-23 11:00:00,61.51,61.67,61.35,61.58,56090.0,61.51,61.67,61.35,61.58,56090.0
2025-04-23 11:10:00,61.44,61.44,61.07,61.07,39755.0,61.44,61.44,61.07,61.07,39755.0
2025-04-23 11:20:00,61.08,61.2,60.91,61.0,33531.0,61.08,61.2,60.91,61.0,33531.0
2025-04-23 11:30:00,61.02,61.26,60.91,61.15,26042.0,61.02,61.26,60.91,61.15,26042.0
2025-04-23 11:40:00,61.1,61.37,61.09,61.25,21070.0,61.1,61.37,61.09,61.25,21070.0
2025-04-23 11:50:00,61.24,61.35,61.2,61.25,29574.0,61.24,61.35,61.2,61.25,29574.0
2025-04-23 12:00:00,61.25,61.44,61.24,61.31,24988.0,61.25,61.44,61.24,61.31,24988.0
2025-04-23 12:10:00,61.33,61.43,61.26,61.29,14313.0,61.33,61.43,61.26,61.29,14313.0
2025-04-23 12:20:00,61.3,61.53,61.24,61.53,20665.0,61.3,61.53,61.24,61.53,20665.0
2025-04-23 12:30:00,61.54,61.8,61.47,61.77,33904.0,61.54,61.8,61.47,61.77,33904.0
2025-04-23 12:40:00,61.78,61.81,61.71,61.75,24542.0,61.78,61.81,61.71,61.75,24542.0
2025-04-23 12:50:00,61.73,61.73,61.54,61.54,20536.0,61.73,61.73,61.54,61.54,20536.0
2025-04-23 13:00:00,61.53,61.7,61.38,61.62,14807.0,61.53,61.7,61.38,61.62,14807.0
2025-04-23 13:10:00,61.57,61.57,61.3,61.4,17485.0,61.57,61.57,61.3,61.4,17485.0
2025-04-23 13:20:00,61.38,61.45,61.16,61.16,35501.0,61.38,61.45,61.16,61.16,35501.0
2025-04-23 13:30:00,61.17,61.29,61.12,61.19,19017.0,61.17,61.29,61.12,61.19,19017.0
2025-04-23 13:40:00,61.17,61.33,61.12,61.28,19830.0,61.17,61.33,61.12,61.28,19830.0
2025-04-23 13:50:00,61.28,61.42,61.25,61.37,17327.0,61.28,61.42,61.25,61.37,17327.0
2025-04-23 14:00:00,61.37,61.4,61.26,61.31,22841.0,61.37,61.4,61.26,61.31,22841.0
2025-04-23 14:10:00,61.3,61.37,61.25,61.3,40238.0,61.3,61.37,61.25,61.3,40238.0
2025-04-23 14:20:00,61.29,61.32,60.98,61.03,26716.0,61.29,61.32,60.98,61.03,26716.0
2025-04-23 14:30:00,61.06,61.28,61.05,61.24,16756.0,61.06,61.28,61.05,61.24,16756.0
2025-04-23 14:40:00,61.23,61.24,61.07,61.17,17625.0,61.23,61.24,61.07,61.17,17625.0
2025-04-23 14:50:00,61.17,61.18,61.05,61.06,19767.0,61.17,61.18,61.05,61.06,19767.0
2025-04-23 15:00:00,61.0,61.23,61.0,61.23,22960.0,61.0,61.23,61.0,61.23,22960.0
2025-04-23 15:10:00,61.23,61.26,61.09,61.09,34432.0,61.23,61.26,61.09,61.09,34432.0
2025-04-23 15:20:00,61.09,61.17,61.02,61.17,34079.0,61.09,61.17,61.02,61.17,34079.0
2025-04-23 15:30:00,61.16,61.21,61.0,61.01,56600.0,61.16,61.21,61.0,61.01,56600.0
2025-04-23 15:40:00,61.01,61.16,61.0,61.03,147219.0,61.01,61.16,61.0,61.03,147219.0
2025-04-23 15:50:00,61.03,61.14,60.76,60.88,533362.0,61.03,61.14,60.76,60.88,533362.0
2025-04-24 09:30:00,62.25,62.37,61.31,61.46,161586.0,62.25,62.37,61.31,61.46,161586.0
2025-04-24 09:40:00,61.45,61.68,61.28,61.41,27644.0,61.45,61.68,61.28,61.41,27644.0
2025-04-24 09:50:00,61.41,61.52,61.31,61.35,18427.0,61.41,61.52,61.31,61.35,18427.0
2025-04-24 10:00:00,61.3,61.5,61.25,61.44,14574.0,61.3,61.5,61.25,61.44,14574.0
2025-04-24 10:10:00,61.48,61.49,61.17,61.2,7091.0,61.48,61.49,61.17,61.2,7091.0
2025-04-24 10:20:00,61.23,61.57,61.23,61.5,10463.0,61.23,61.57,61.23,61.5,10463.0
2025-04-24 10:30:00,61.43,61.7,61.43,61.68,7302.0,61.43,61.7,61.43,61.68,7302.0
2025-04-24 10:40:00,61.71,61.87,61.7,61.81,10806.0,61.71,61.87,61.7,61.81,10806.0
2025-04-24 10:50:00,61.78,61.85,61.7,61.8,5680.0,61.78,61.85,61.7,61.8,5680.0
2025-04-24 11:00:00,61.78,61.86,61.68,61.71,5900.0,61.78,61.86,61.68,61.71,5900.0
2025-04-24 11:10:00,61.73,61.79,61.57,61.57,10078.0,61.73,61.79,61.57,61.57,10078.0
2025-04-24 11:20:00,61.55,61.62,61.45,61.58,4200.0,61.55,61.62,61.45,61.58,4200.0
2025-04-24 11:30:00,61.53,61.77,61.53,61.72,6654.0,61.53,61.77,61.53,61.72,6654.0
2025-04-24 11:40:00,61.74,61.75,61.61,61.73,13633.0,61.74,61.75,61.61,61.73,13633.0
2025-04-24 11:50:00,61.8,61.87,61.78,61.87,8072.0,61.8,61.87,61.78,61.87,8072.0
2025-04-24 12:00:00,61.89,61.9,61.79,61.85,4600.0,61.89,61.9,61.79,61.85,4600.0
2025-04-24 12:10:00,61.87,62.11,61.87,62.02,8920.0,61.87,62.11,61.87,62.02,8920.0
2025-04-24 12:20:00,62.05,62.06,61.85,61.85,7750.0,62.05,62.06,61.85,61.85,7750.0
2025-04-24 12:30:00,61.83,61.85,61.8,61.85,2150.0,61.83,61.85,61.8,61.85,2150.0
2025-04-24 12:40:00,61.9,61.95,61.84,61.91,7048.0,61.9,61.95,61.84,61.91,7048.0
2025-04-24 12:50:00,61.97,62.14,61.97,62.12,9113.0,61.97,62.14,61.97,62.12,9113.0
2025-04-24 13:00:00,62.1,62.21,62.08,62.21,8195.0,62.1,62.21,62.08,62.21,8195.0
2025-04-24 13:10:00,62.22,62.33,62.22,62.25,4063.0,62.22,62.33,62.22,62.25,4063.0
2025-04-24 13:20:00,62.24,62.27,62.21,62.24,3100.0,62.24,62.27,62.21,62.24,3100.0
2025-04-24 13:30:00,62.26,62.3,62.15,62.2,6994.0,62.26,62.3,62.15,62.2,6994.0
2025-04-24 13:40:00,62.21,62.31,62.16,62.31,8320.0,62.21,62.31,62.16,62.31,8320.0
2025-04-24 13:50:00,62.29,62.39,62.29,62.36,3200.0,62.29,62.39,62.29,62.36,3200.0
2025-04-24 14:00:00,62.36,62.4,62.3,62.4,12359.0,62.36,62.4,62.3,62.4,12359.0
2025-04-24 14:10:00,62.39,62.43,62.35,62.37,9382.0,62.39,62.43,62.35,62.37,9382.0
2025-04-24 14:20:00,62.35,62.35,62.23,62.23,5532.0,62.35,62.35,62.23,62.23,5532.0
2025-04-24 14:30:00,62.22,62.28,62.19,62.19,7259.0,62.22,62.28,62.19,62.19,7259.0
2025-04-24 14:40:00,62.2,62.23,62.17,62.23,4930.0,62.2,62.23,62.17,62.23,4930.0
2025-04-24 14:50:00,62.26,62.26,62.17,62.17,6736.0,62.26,62.26,62.17,62.17,6736.0
2025-04-24 15:00:00,62.13,62.15,62.09,62.11,7763.0,62.13,62.15,62.09,62.11,7763.0
2025-04-24 15:10:00,62.1,62.17,62.01,62.17,5559.0,62.1,62.17,62.01,62.17,5559.0
2025-04-24 15:20:00,62.16,62.17,62.1,62.1,8888.0,62.16,62.17,62.1,62.1,8888.0
2025-04-24 15:30:00,62.11,62.22,62.11,62.2,12520.0,62.11,62.22,62.11,62.2,12520.0
2025-04-24 15:40:00,62.2,62.26,62.17,62.25,11000.0,62.2,62.26,62.17,62.25,11000.0
2025-04-24 15:50:00,62.26,62.27,62.13,62.27,82666.0,62.26,62.27,62.13,62.27,82666.0
2025-04-25 09:30:00,60.25,60.81,60.13,60.53,132010.0,60.25,60.81,60.13,60.53,132010.0
2025-04-25 09:40:00,60.49,61.05,60.49,61.02,35943.0,60.49,61.05,60.49,61.02,35943.0
2025-04-25 09:50:00,61.02,61.1,60.8,60.85,24323.0,61.02,61.1,60.8,60.85,24323.0
2025-04-25 10:00:00,60.86,61.04,60.8,60.98,31085.0,60.86,61.04,60.8,60.98,31085.0
2025-04-25 10:10:00,61.0,61.05,60.77,60.81,12604.0,61.0,61.05,60.77,60.81,12604.0
2025-04-25 10:20:00,60.81,60.99,60.74,60.98,13993.0,60.81,60.99,60.74,60.98,13993.0
2025-04-25 10:30:00,60.95,61.01,60.78,60.84,21974.0,60.95,61.01,60.78,60.84,21974.0
2025-04-25 10:40:00,60.82,60.82,60.69,60.73,11889.0,60.82,60.82,60.69,60.73,11889.0
2025-04-25 10:50:00,60.72,60.76,60.56,60.65,13622.0,60.72,60.76,60.56,60.65,13622.0
2025-04-25 11:00:00,60.66,60.87,60.64,60.64,18019.0,60.66,60.87,60.64,60.64,18019.0
2025-04-25 11:10:00,60.63,60.74,60.6,60.61,13344.0,60.63,60.74,60.6,60.61,13344.0
2025-04-25 11:20:00,60.59,60.62,60.5,60.51,13097.0,60.59,60.62,60.5,60.51,13097.0
2025-04-25 11:30:00,60.5,60.7,60.5,60.61,12370.0,60.5,60.7,60.5,60.61,12370.0
2025-04-25 11:40:00,60.61,60.7,60.61,60.69,11084.0,60.61,60.7,60.61,60.69,11084.0
2025-04-25 11:50:00,60.7,60.81,60.7,60.71,10868.0,60.7,60.81,60.7,60.71,10868.0
2025-04-25 12:00:00,60.7,60.8,60.68,60.72,8959.0,60.7,60.8,60.68,60.72,8959.0
2025-04-25 12:10:00,60.68,60.72,60.66,60.67,8805.0,60.68,60.72,60.66,60.67,8805.0
2025-04-25 12:20:00,60.69,60.74,60.69,60.72,8472.0,60.69,60.74,60.69,60.72,8472.0
2025-04-25 12:30:00,60.74,60.83,60.74,60.77,6994.0,60.74,60.83,60.74,60.77,6994.0
2025-04-25 12:40:00,60.8,60.81,60.7,60.74,8702.0,60.8,60.81,60.7,60.74,8702.0
2025-04-25 12:50:00,60.74,60.8,60.73,60.76,5401.0,60.74,60.8,60.73,60.76,5401.0
2025-04-25 13:00:00,60.74,60.84,60.68,60.84,10162.0,60.74,60.84,60.68,60.84,10162.0
2025-04-25 13:10:00,60.85,60.87,60.79,60.87,8818.0,60.85,60.87,60.79,60.87,8818.0
2025-04-25 13:20:00,60.88,60.89,60.76,60.79,8772.0,60.88,60.89,60.76,60.79,8772.0
2025-04-25 13:30:00,60.81,60.94,60.75,60.84,10139.0,60.81,60.94,60.75,60.84,10139.0
2025-04-25 13:40:00,60.81,60.94,60.77,60.86,7153.0,60.81,60.94,60.77,60.86,7153.0
2025-04-25 13:50:00,60.86,60.88,60.69,60.74,14375.0,60.86,60.88,60.69,60.74,14375.0
2025-04-25 14:00:00,60.75,61.03,60.73,60.99,12982.0,60.75,61.03,60.73,60.99,12982.0
2025-04-25 14:10:00,61.0,61.0,60.82,60.82,6568.0,61.0,61.0,60.82,60.82,6568.0
2025-04-25 14:20:00,60.82,60.88,60.8,60.83,10664.0,60.82,60.88,60.8,60.83,10664.0
2025-04-25 14:30:00,60.8,60.84,60.7,60.74,6238.0,60.8,60.84,60.7,60.74,6238.0
2025-04-25 14:40:00,60.73,60.8,60.67,60.78,10084.0,60.73,60.8,60.67,60.78,10084.0
2025-04-25 14:50:00,60.77,60.77,60.66,60.7,8390.0,60.77,60.77,60.66,60.7,8390.0
2025-04-25 15:00:00,60.7,60.8,60.69,60.79,7117.0,60.7,60.8,60.69,60.79,7117.0
2025-04-25 15:10:00,60.8,60.91,60.78,60.9,17486.0,60.8,60.91,60.78,60.9,17486.0
2025-04-25 15:20:00,60.91,60.97,60.9,60.9,11995.0,60.91,60.97,60.9,60.9,11995.0
2025-04-25 15:30:00,60.9,61.01,60.87,60.97,19085.0,60.9,61.01,60.87,60.97,19085.0
2025-04-25 15:40:00,60.96,61.05,60.94,61.05,20968.0,60.96,61.05,60.94,61.05,20968.0
2025-04-25 15:50:00,61.05,61.08,60.9,61.05,128072.0,61.05,61.08,60.9,61.05,128072.0
2025-04-28 09:30:00,60.77,60.93,60.43,60.6,80756.0,60.77,60.93,60.43,60.6,80756.0
2025-04-28 09:40:00,60.57,60.7,60.41,60.43,31998.0,60.57,60.7,60.41,60.43,31998.0
2025-04-28 09:50:00,60.44,60.47,60.13,60.19,24571.0,60.44,60.47,60.13,60.19,24571.0
2025-04-28 10:00:00,60.19,60.39,60.17,60.25,17616.0,60.19,60.39,60.17,60.25,17616.0
2025-04-28 10:10:00,60.26,60.48,60.2,60.48,11386.0,60.26,60.48,60.2,60.48,11386.0
2025-04-28 10:20:00,60.48,60.81,60.48,60.71,12965.0,60.48,60.81,60.48,60.71,12965.0
2025-04-28 10:30:00,60.72,61.15,60.71,61.08,20482.0,60.72,61.15,60.71,61.08,20482.0
2025-04-28 10:40:00,61.04,61.13,60.94,61.05,18818.0,61.04,61.13,60.94,61.05,18818.0
2025-04-28 10:50:00,61.07,61.07,60.82,60.83,11425.0,61.07,61.07,60.82,60.83,11425.0
2025-04-28 11:00:00,60.79,60.8,60.6,60.63,7058.0,60.79,60.8,60.6,60.63,7058.0
2025-04-28 11:10:00,60.65,60.85,60.65,60.83,8095.0,60.65,60.85,60.65,60.83,8095.0
2025-04-28 11:20:00,60.79,60.8,60.54,60.55,8536.0,60.79,60.8,60.54,60.55,8536.0
2025-04-28 11:30:00,60.54,60.62,60.5,60.53,8670.0,60.54,60.62,60.5,60.53,8670.0
2025-04-28 11:40:00,60.51,60.57,60.46,60.46,8355.0,60.51,60.57,60.46,60.46,8355.0
2025-04-28 11:50:00,60.46,60.48,60.37,60.38,12305.0,60.46,60.48,60.37,60.38,12305.0
2025-04-28 12:00:00,60.38,60.51,60.37,60.49,3300.0,60.38,60.51,60.37,60.49,3300.0
2025-04-28 12:10:00,60.53,60.66,60.5,60.62,5816.0,60.53,60.66,60.5,60.62,5816.0
2025-04-28 12:20:00,60.57,60.66,60.53,60.59,23532.0,60.57,60.66,60.53,60.59,23532.0
2025-04-28 12:30:00,60.63,60.75,60.6,60.67,9950.0,60.63,60.75,60.6,60.67,9950.0
2025-04-28 12:40:00,60.67,60.77,60.67,60.67,6301.0,60.67,60.77,60.67,60.67,6301.0
2025-04-28 12:50:00,60.65,60.75,60.65,60.69,7063.0,60.65,60.75,60.65,60.69,7063.0
2025-04-28 13:00:00,60.71,60.76,60.69,60.75,6927.0,60.71,60.76,60.69,60.75,6927.0
2025-04-28 13:10:00,60.73,60.91,60.73,60.88,6100.0,60.73,60.91,60.73,60.88,6100.0
2025-04-28 13:20:00,60.84,60.88,60.78,60.79,8713.0,60.84,60.88,60.78,60.79,8713.0
2025-04-28 13:30:00,60.79,60.85,60.76,60.78,21004.0,60.79,60.85,60.76,60.78,21004.0
2025-04-28 13:40:00,60.81,60.89,60.79,60.89,2900.0,60.81,60.89,60.79,60.89,2900.0
2025-04-28 13:50:00,60.89,60.9,60.81,60.86,5310.0,60.89,60.9,60.81,60.86,5310.0
2025-04-28 14:00:00,60.85,60.91,60.84,60.91,3622.0,60.85,60.91,60.84,60.91,3622.0
2025-04-28 14:10:00,60.93,60.97,60.9,60.95,6000.0,60.93,60.97,60.9,60.95,6000.0
2025-04-28 14:20:00,60.96,61.18,60.96,61.14,9914.0,60.96,61.18,60.96,61.14,9914.0
2025-04-28 14:30:00,61.15,61.15,61.04,61.12,3303.0,61.15,61.15,61.04,61.12,3303.0
2025-04-28 14:40:00,61.1,61.1,60.99,61.04,5955.0,61.1,61.1,60.99,61.04,5955.0
2025-04-28 14:50:00,61.03,61.06,61.0,61.01,2000.0,61.03,61.06,61.0,61.01,2000.0
2025-04-28 15:00:00,61.02,61.18,61.02,61.15,7005.0,61.02,61.18,61.02,61.15,7005.0
2025-04-28 15:10:00,61.13,61.17,61.03,61.09,14059.0,61.13,61.17,61.03,61.09,14059.0
2025-04-28 15:20:00,61.1,61.16,61.08,61.16,7858.0,61.1,61.16,61.08,61.16,7858.0
2025-04-28 15:30:00,61.15,61.23,61.15,61.23,7142.0,61.15,61.23,61.15,61.23,7142.0
2025-04-28 15:40:00,61.2,61.31,61.18,61.31,13995.0,61.2,61.31,61.18,61.31,13995.0
2025-04-28 15:50:00,61.31,61.59,61.31,61.53,136804.0,61.31,61.59,61.31,61.53,136804.0
2025-04-29 09:30:00,60.96,61.64,60.96,61.26,65467.0,60.96,61.64,60.96,61.26,65467.0
2025-04-29 09:40:00,61.27,61.34,60.65,60.65,19805.0,61.27,61.34,60.65,60.65,19805.0
2025-04-29 09:50:00,60.64,60.84,60.63,60.77,11385.0,60.64,60.84,60.63,60.77,11385.0
2025-04-29 10:00:00,60.78,60.97,60.73,60.79,8530.0,60.78,60.97,60.73,60.79,8530.0
2025-04-29 10:10:00,60.8,60.93,60.73,60.82,9101.0,60.8,60.93,60.73,60.82,9101.0
2025-04-29 10:20:00,60.8,61.0,60.73,60.95,18960.0,60.8,61.0,60.73,60.95,18960.0
2025-04-29 10:30:00,60.93,61.0,60.83,60.95,6500.0,60.93,61.0,60.83,60.95,6500.0
2025-04-29 10:40:00,60.96,60.97,60.74,60.82,10841.0,60.96,60.97,60.74,60.82,10841.0
2025-04-29 10:50:00,60.8,60.9,60.75,60.76,8751.0,60.8,60.9,60.75,60.76,8751.0
2025-04-29 11:00:00,60.76,60.77,60.6,60.72,11727.0,60.76,60.77,60.6,60.72,11727.0
2025-04-29 11:10:00,60.71,60.75,60.59,60.61,7388.0,60.71,60.75,60.59,60.61,7388.0
2025-04-29 11:20:00,60.61,60.68,60.59,60.66,6700.0,60.61,60.68,60.59,60.66,6700.0
2025-04-29 11:30:00,60.67,60.77,60.63,60.75,8795.0,60.67,60.77,60.63,60.75,8795.0
2025-04-29 11:40:00,60.74,60.77,60.67,60.72,6481.0,60.74,60.77,60.67,60.72,6481.0
2025-04-29 11:50:00,60.7,60.79,60.7,60.72,4797.0,60.7,60.79,60.7,60.72,4797.0
2025-04-29 12:00:00,60.72,60.84,60.72,60.79,5092.0,60.72,60.84,60.72,60.79,5092.0
2025-04-29 12:10:00,60.8,60.82,60.72,60.72,4783.0,60.8,60.82,60.72,60.72,4783.0
2025-04-29 12:20:00,60.71,60.91,60.69,60.87,6718.0,60.71,60.91,60.69,60.87,6718.0
2025-04-29 12:30:00,60.88,60.89,60.84,60.87,4566.0,60.88,60.89,60.84,60.87,4566.0
2025-04-29 12:40:00,60.86,60.91,60.85,60.9,8012.0,60.86,60.91,60.85,60.9,8012.0
2025-04-29 12:50:00,60.94,60.99,60.9,60.95,10300.0,60.94,60.99,60.9,60.95,10300.0
2025-04-29 13:00:00,60.94,60.94,60.9,60.92,5648.0,60.94,60.94,60.9,60.92,5648.0
2025-04-29 13:10:00,60.91,61.06,60.9,61.04,9627.0,60.91,61.06,60.9,61.04,9627.0
2025-04-29 13:20:00,61.03,61.05,61.0,61.01,5443.0,61.03,61.05,61.0,61.01,5443.0
2025-04-29 13:30:00,60.98,61.07,60.96,61.07,4860.0,60.98,61.07,60.96,61.07,4860.0
2025-04-29 13:40:00,61.08,61.08,60.99,61.04,5708.0,61.08,61.08,60.99,61.04,5708.0
2025-04-29 13:50:00,61.03,61.04,60.84,60.84,13165.0,61.03,61.04,60.84,60.84,13165.0
2025-04-29 14:00:00,60.83,60.97,60.82,60.97,4292.0,60.83,60.97,60.82,60.97,4292.0
2025-04-29 14:10:00,60.95,60.95,60.74,60.75,4957.0,60.95,60.95,60.74,60.75,4957.0
2025-04-29 14:20:00,60.76,60.81,60.73,60.78,7919.0,60.76,60.81,60.73,60.78,7919.0
2025-04-29 14:30:00,60.79,60.83,60.75,60.82,5824.0,60.79,60.83,60.75,60.82,5824.0
2025-04-29 14:40:00,60.81,60.81,60.66,60.7,6660.0,60.81,60.81,60.66,60.7,6660.0
2025-04-29 14:50:00,60.7,60.77,60.68,60.74,5100.0,60.7,60.77,60.68,60.74,5100.0
2025-04-29 15:00:00,60.75,60.97,60.75,60.95,13027.0,60.75,60.97,60.75,60.95,13027.0
2025-04-29 15:10:00,60.95,60.96,60.8,60.89,16870.0,60.95,60.96,60.8,60.89,16870.0
2025-04-29 15:20:00,60.9,60.91,60.79,60.79,10082.0,60.9,60.91,60.79,60.79,10082.0
2025-04-29 15:30:00,60.78,60.83,60.76,60.82,8299.0,60.78,60.83,60.76,60.82,8299.0
2025-04-29 15:40:00,60.82,60.86,60.74,60.8,16802.0,60.82,60.86,60.74,60.8,16802.0
2025-04-29 15:50:00,60.81,60.82,60.6,60.68,63226.0,60.81,60.82,60.6,60.68,63226.0
2025-04-30 09:30:00,60.05,60.7,60.05,60.65,65538.0,60.05,60.7,60.05,60.65,65538.0
2025-04-30 09:40:00,60.61,61.08,60.47,60.95,44393.0,60.61,61.08,60.47,60.95,44393.0
2025-04-30 09:50:00,60.97,60.99,60.5,60.51,17465.0,60.97,60.99,60.5,60.51,17465.0
2025-04-30 10:00:00,60.54,60.65,60.4,60.59,16757.0,60.54,60.65,60.4,60.59,16757.0
2025-04-30 10:10:00,60.6,60.76,60.54,60.76,21112.0,60.6,60.76,60.54,60.76,21112.0
2025-04-30 10:20:00,60.81,60.94,60.71,60.71,12798.0,60.81,60.94,60.71,60.71,12798.0
2025-04-30 10:30:00,60.72,60.77,60.58,60.68,15746.0,60.72,60.77,60.58,60.68,15746.0
2025-04-30 10:40:00,60.65,60.68,60.49,60.6,13526.0,60.65,60.68,60.49,60.6,13526.0
2025-04-30 10:50:00,60.61,61.06,60.61,60.93,10222.0,60.61,61.06,60.61,60.93,10222.0
2025-04-30 11:00:00,60.93,61.03,60.9,60.97,24676.0,60.93,61.03,60.9,60.97,24676.0
2025-04-30 11:10:00,60.98,61.09,60.85,61.05,9610.0,60.98,61.09,60.85,61.05,9610.0
2025-04-30 11:20:00,61.03,61.16,61.03,61.05,10150.0,61.03,61.16,61.03,61.05,10150.0
2025-04-30 11:30:00,61.06,61.11,60.92,61.04,8100.0,61.06,61.11,60.92,61.04,8100.0
2025-04-30 11:40:00,61.05,61.12,60.83,60.84,12474.0,61.05,61.12,60.83,60.84,12474.0
2025-04-30 11:50:00,60.87,61.09,60.87,61.09,13100.0,60.87,61.09,60.87,61.09,13100.0
2025-04-30 12:00:00,61.09,61.14,61.03,61.05,4484.0,61.09,61.14,61.03,61.05,4484.0
2025-04-30 12:10:00,61.05,61.07,61.02,61.03,2200.0,61.05,61.07,61.02,61.03,2200.0
2025-04-30 12:20:00,61.05,61.1,60.97,60.97,3200.0,61.05,61.1,60.97,60.97,3200.0
2025-04-30 12:30:00,60.96,61.08,60.96,61.06,10916.0,60.96,61.08,60.96,61.06,10916.0
2025-04-30 12:40:00,61.05,61.19,61.05,61.1,4658.0,61.05,61.19,61.05,61.1,4658.0
2025-04-30 12:50:00,61.12,61.18,61.12,61.13,3249.0,61.12,61.18,61.12,61.13,3249.0
2025-04-30 13:00:00,61.14,61.17,61.03,61.06,2270.0,61.14,61.17,61.03,61.06,2270.0
2025-04-30 13:10:00,61.05,61.05,60.89,60.97,2600.0,61.05,61.05,60.89,60.97,2600.0
2025-04-30 13:20:00,61.04,61.14,61.03,61.13,2995.0,61.04,61.14,61.03,61.13,2995.0
2025-04-30 13:30:00,61.13,61.28,61.11,61.21,8000.0,61.13,61.28,61.11,61.21,8000.0
2025-04-30 13:40:00,61.18,61.24,61.18,61.22,6650.0,61.18,61.24,61.18,61.22,6650.0
2025-04-30 13:50:00,61.23,61.24,61.07,61.08,12137.0,61.23,61.24,61.07,61.08,12137.0
2025-04-30 14:00:00,61.08,61.35,61.03,61.18,11900.0,61.08,61.35,61.03,61.18,11900.0
2025-04-30 14:10:00,61.16,61.33,61.16,61.26,7030.0,61.16,61.33,61.16,61.26,7030.0
2025-04-30 14:20:00,61.26,61.26,61.02,61.07,5998.0,61.26,61.26,61.02,61.07,5998.0
2025-04-30 14:30:00,61.07,61.1,61.0,61.03,4508.0,61.07,61.1,61.0,61.03,4508.0
2025-04-30 14:40:00,60.98,61.1,60.97,61.1,4279.0,60.98,61.1,60.97,61.1,4279.0
2025-04-30 14:50:00,61.09,61.12,61.04,61.06,4142.0,61.09,61.12,61.04,61.06,4142.0
2025-04-30 15:00:00,61.06,61.21,61.06,61.2,10980.0,61.06,61.21,61.06,61.2,10980.0
2025-04-30 15:10:00,61.16,61.26,61.16,61.23,9625.0,61.16,61.26,61.16,61.23,9625.0
2025-04-30 15:20:00,61.22,61.22,61.11,61.12,19000.0,61.22,61.22,61.11,61.12,19000.0
2025-04-30 15:30:00,61.13,61.18,61.08,61.08,11834.0,61.13,61.18,61.08,61.08,11834.0
2025-04-30 15:40:00,61.07,61.17,61.05,61.15,18749.0,61.07,61.17,61.05,61.15,18749.0
2025-04-30 15:50:00,61.14,61.42,61.13,61.36,87563.0,61.14,61.42,61.13,61.36,87563.0
2025-05-01 09:30:00,59.74,59.74,58.74,59.03,154287.0,59.74,59.74,58.74,59.03,154287.0
2025-05-01 09:40:00,59.06,59.31,58.9,59.22,67340.0,59.06,59.31,58.9,59.22,67340.0
2025-05-01 09:50:00,59.24,59.27,58.71,58.73,34077.0,59.24,59.27,58.71,58.73,34077.0
2025-05-01 10:00:00,58.71,59.18,58.58,59.03,52308.0,58.71,59.18,58.58,59.03,52308.0
2025-05-01 10:10:00,58.99,59.36,58.89,58.92,64475.0,58.99,59.36,58.89,58.92,64475.0
2025-05-01 10:20:00,58.9,58.96,58.68,58.72,22680.0,58.9,58.96,58.68,58.72,22680.0
2025-05-01 10:30:00,58.76,58.85,58.65,58.84,28258.0,58.76,58.85,58.65,58.84,28258.0
2025-05-01 10:40:00,58.85,59.14,58.85,58.94,20409.0,58.85,59.14,58.85,58.94,20409.0
2025-05-01 10:50:00,58.94,58.99,58.78,58.99,15714.0,58.94,58.99,58.78,58.99,15714.0
2025-05-01 11:00:00,58.99,59.14,58.99,59.06,22269.0,58.99,59.14,58.99,59.06,22269.0
2025-05-01 11:10:00,59.05,59.16,58.91,58.91,29581.0,59.05,59.16,58.91,58.91,29581.0
2025-05-01 11:20:00,58.9,58.95,58.8,58.83,25556.0,58.9,58.95,58.8,58.83,25556.0
2025-05-01 11:30:00,58.83,58.83,58.65,58.81,22239.0,58.83,58.83,58.65,58.81,22239.0
2025-05-01 11:40:00,58.83,58.87,58.57,58.61,24014.0,58.83,58.87,58.57,58.61,24014.0
2025-05-01 11:50:00,58.62,58.85,58.62,58.79,35711.0,58.62,58.85,58.62,58.79,35711.0
2025-05-01 12:00:00,58.79,58.83,58.68,58.72,17761.0,58.79,58.83,58.68,58.72,17761.0
2025-05-01 12:10:00,58.72,58.77,58.7,58.73,23377.0,58.72,58.77,58.7,58.73,23377.0
2025-05-01 12:20:00,58.73,58.81,58.67,58.69,22336.0,58.73,58.81,58.67,58.69,22336.0
2025-05-01 12:30:00,58.68,58.76,58.66,58.71,14879.0,58.68,58.76,58.66,58.71,14879.0
2025-05-01 12:40:00,58.71,58.85,58.69,58.83,20976.0,58.71,58.85,58.69,58.83,20976.0
2025-05-01 12:50:00,58.82,58.95,58.8,58.92,26008.0,58.82,58.95,58.8,58.92,26008.0
2025-05-01 13:00:00,58.95,58.97,58.84,58.86,23689.0,58.95,58.97,58.84,58.86,23689.0
2025-05-01 13:10:00,58.87,58.95,58.85,58.89,17250.0,58.87,58.95,58.85,58.89,17250.0
2025-05-01 13:20:00,58.9,58.91,58.72,58.76,19663.0,58.9,58.91,58.72,58.76,19663.0
2025-05-01 13:30:00,58.75,58.79,58.69,58.72,18821.0,58.75,58.79,58.69,58.72,18821.0
2025-05-01 13:40:00,58.71,58.71,58.57,58.66,18547.0,58.71,58.71,58.57,58.66,18547.0
2025-05-01 13:50:00,58.66,58.76,58.65,58.76,20650.0,58.66,58.76,58.65,58.76,20650.0
2025-05-01 14:00:00,58.75,58.88,58.71,58.84,25220.0,58.75,58.88,58.71,58.84,25220.0
2025-05-01 14:10:00,58.83,58.95,58.81,58.95,20984.0,58.83,58.95,58.81,58.95,20984.0
2025-05-01 14:20:00,58.93,58.96,58.82,58.9,25044.0,58.93,58.96,58.82,58.9,25044.0
2025-05-01 14:30:00,58.9,59.11,58.9,59.04,25992.0,58.9,59.11,58.9,59.04,25992.0
2025-05-01 14:40:00,59.02,59.17,59.01,59.16,25714.0,59.02,59.17,59.01,59.16,25714.0
2025-05-01 14:50:00,59.16,59.16,59.03,59.03,20760.0,59.16,59.16,59.03,59.03,20760.0
2025-05-01 15:00:00,59.02,59.17,59.02,59.17,22354.0,59.02,59.17,59.02,59.17,22354.0
2025-05-01 15:10:00,59.15,59.16,59.03,59.09,66339.0,59.15,59.16,59.03,59.09,66339.0
2025-05-01 15:20:00,59.09,59.1,58.97,58.97,113191.0,59.09,59.1,58.97,58.97,113191.0
2025-05-01 15:30:00,58.98,59.01,58.89,58.89,95006.0,58.98,59.01,58.89,58.89,95006.0
2025-05-01 15:40:00,58.89,59.02,58.89,58.94,131192.0,58.89,59.02,58.89,58.94,131192.0
2025-05-01 15:50:00,58.94,58.94,58.72,58.75,348739.0,58.94,58.94,58.72,58.75,348739.0
2025-05-02 09:30:00,59.93,60.2,59.69,59.89,72082.0,59.93,60.2,59.69,59.89,72082.0
2025-05-02 09:40:00,59.88,60.02,59.29,59.38,39719.0,59.88,60.02,59.29,59.38,39719.0
2025-05-02 09:50:00,59.29,59.33,58.97,59.06,28735.0,59.29,59.33,58.97,59.06,28735.0
2025-05-02 10:00:00,59.08,59.16,58.9,58.9,32651.0,59.08,59.16,58.9,58.9,32651.0
2025-05-02 10:10:00,58.88,59.15,58.88,59.13,7597.0,58.88,59.15,58.88,59.13,7597.0
2025-05-02 10:20:00,59.06,59.2,59.03,59.06,10790.0,59.06,59.2,59.03,59.06,10790.0
2025-05-02 10:30:00,59.07,59.27,59.04,59.15,9956.0,59.07,59.27,59.04,59.15,9956.0
2025-05-02 10:40:00,59.15,59.16,58.91,58.99,6638.0,59.15,59.16,58.91,58.99,6638.0
2025-05-02 10:50:00,58.96,59.11,58.96,59.06,6796.0,58.96,59.11,58.96,59.06,6796.0
2025-05-02 11:00:00,59.11,59.11,58.9,58.99,4575.0,59.11,59.11,58.9,58.99,4575.0
2025-05-02 11:10:00,59.03,59.09,58.94,58.95,3584.0,59.03,59.09,58.94,58.95,3584.0
2025-05-02 11:20:00,58.94,58.94,58.8,58.84,4360.0,58.94,58.94,58.8,58.84,4360.0
2025-05-02 11:30:00,58.83,58.83,58.52,58.58,16872.0,58.83,58.83,58.52,58.58,16872.0
2025-05-02 11:40:00,58.54,58.6,58.51,58.52,5786.0,58.54,58.6,58.51,58.52,5786.0
2025-05-02 11:50:00,58.5,58.56,58.42,58.51,6209.0,58.5,58.56,58.42,58.51,6209.0
2025-05-02 12:00:00,58.51,58.71,58.48,58.5,23032.0,58.51,58.71,58.48,58.5,23032.0
2025-05-02 12:10:00,58.48,58.51,58.38,58.45,16293.0,58.48,58.51,58.38,58.45,16293.0
2025-05-02 12:20:00,58.48,58.66,58.48,58.65,3298.0,58.48,58.66,58.48,58.65,3298.0
2025-05-02 12:30:00,58.66,58.66,58.54,58.64,2700.0,58.66,58.66,58.54,58.64,2700.0
2025-05-02 12:40:00,58.66,58.7,58.57,58.57,2200.0,58.66,58.7,58.57,58.57,2200.0
2025-05-02 12:50:00,58.57,58.58,58.43,58.43,13300.0,58.57,58.58,58.43,58.43,13300.0
2025-05-02 13:00:00,58.45,58.47,58.38,58.45,4625.0,58.45,58.47,58.38,58.45,4625.0
2025-05-02 13:10:00,58.49,58.62,58.49,58.62,11866.0,58.49,58.62,58.49,58.62,11866.0
2025-05-02 13:20:00,58.6,58.79,58.6,58.68,9263.0,58.6,58.79,58.6,58.68,9263.0
2025-05-02 13:30:00,58.67,58.72,58.59,58.6,3796.0,58.67,58.72,58.59,58.6,3796.0
2025-05-02 13:40:00,58.59,58.6,58.49,58.59,1705.0,58.59,58.6,58.49,58.59,1705.0
2025-05-02 13:50:00,58.64,58.75,58.64,58.69,3673.0,58.64,58.75,58.64,58.69,3673.0
2025-05-02 14:00:00,58.69,58.83,58.69,58.83,2199.0,58.69,58.83,58.69,58.83,2199.0
2025-05-02 14:10:00,58.8,58.83,58.6,58.6,12539.0,58.8,58.83,58.6,58.6,12539.0
2025-05-02 14:20:00,58.61,58.69,58.53,58.63,23465.0,58.61,58.69,58.53,58.63,23465.0
2025-05-02 14:30:00,58.63,58.65,58.58,58.61,20930.0,58.63,58.65,58.58,58.61,20930.0
2025-05-02 14:40:00,58.61,58.61,58.45,58.45,23309.0,58.61,58.61,58.45,58.45,23309.0
2025-05-02 14:50:00,58.47,58.63,58.45,58.61,6712.0,58.47,58.63,58.45,58.61,6712.0
2025-05-02 15:00:00,58.62,58.77,58.61,58.69,13866.0,58.62,58.77,58.61,58.69,13866.0
2025-05-02 15:10:00,58.67,58.7,58.55,58.64,26314.0,58.67,58.7,58.55,58.64,26314.0
2025-05-02 15:20:00,58.64,58.64,58.59,58.61,32381.0,58.64,58.64,58.59,58.61,32381.0
2025-05-02 15:30:00,58.6,58.7,58.58,58.68,38550.0,58.6,58.7,58.58,58.68,38550.0
2025-05-02 15:40:00,58.68,58.73,58.65,58.7,33847.0,58.68,58.73,58.65,58.7,33847.0
2025-05-02 15:50:00,58.7,58.74,58.65,58.69,97465.0,58.7,58.74,58.65,58.69,97465.0
2025-05-05 09:30:00,61.08,61.1,60.18,60.3,112020.0,61.08,61.1,60.18,60.3,112020.0
2025-05-05 09:40:00,60.32,60.44,60.09,60.3,54866.0,60.32,60.44,60.09,60.3,54866.0
2025-05-05 09:50:00,60.31,60.48,60.22,60.22,43621.0,60.31,60.48,60.22,60.22,43621.0
2025-05-05 10:00:00,60.21,60.75,60.16,60.75,47959.0,60.21,60.75,60.16,60.75,47959.0
2025-05-05 10:10:00,60.78,60.78,60.35,60.4,38956.0,60.78,60.78,60.35,60.4,38956.0
2025-05-05 10:20:00,60.42,60.49,60.3,60.44,13312.0,60.42,60.49,60.3,60.44,13312.0
2025-05-05 10:30:00,60.45,60.45,60.29,60.41,11207.0,60.45,60.45,60.29,60.41,11207.0
2025-05-05 10:40:00,60.41,60.76,60.41,60.73,18179.0,60.41,60.76,60.41,60.73,18179.0
2025-05-05 10:50:00,60.76,60.8,60.6,60.62,10550.0,60.76,60.8,60.6,60.62,10550.0
2025-05-05 11:00:00,60.63,60.73,60.55,60.59,17386.0,60.63,60.73,60.55,60.59,17386.0
2025-05-05 11:10:00,60.59,60.8,60.59,60.79,16623.0,60.59,60.8,60.59,60.79,16623.0
2025-05-05 11:20:00,60.78,60.83,60.67,60.69,13686.0,60.78,60.83,60.67,60.69,13686.0
2025-05-05 11:30:00,60.69,60.89,60.69,60.86,15700.0,60.69,60.89,60.69,60.86,15700.0
2025-05-05 11:40:00,60.87,60.9,60.76,60.76,16272.0,60.87,60.9,60.76,60.76,16272.0
2025-05-05 11:50:00,60.75,60.81,60.74,60.75,15916.0,60.75,60.81,60.74,60.75,15916.0
2025-05-05 12:00:00,60.75,60.8,60.54,60.54,17683.0,60.75,60.8,60.54,60.54,17683.0
2025-05-05 12:10:00,60.54,60.68,60.54,60.68,6350.0,60.54,60.68,60.54,60.68,6350.0
2025-05-05 12:20:00,60.68,60.69,60.62,60.64,6900.0,60.68,60.69,60.62,60.64,6900.0
2025-05-05 12:30:00,60.64,60.76,60.64,60.68,7900.0,60.64,60.76,60.64,60.68,7900.0
2025-05-05 12:40:00,60.73,60.86,60.73,60.82,14051.0,60.73,60.86,60.73,60.82,14051.0
2025-05-05 12:50:00,60.81,60.81,60.63,60.63,7470.0,60.81,60.81,60.63,60.63,7470.0
2025-05-05 13:00:00,60.61,60.7,60.56,60.68,12016.0,60.61,60.7,60.56,60.68,12016.0
2025-05-05 13:10:00,60.69,60.7,60.63,60.67,10261.0,60.69,60.7,60.63,60.67,10261.0
2025-05-05 13:20:00,60.67,60.73,60.62,60.69,7260.0,60.67,60.73,60.62,60.69,7260.0
2025-05-05 13:30:00,60.69,60.78,60.68,60.7,7898.0,60.69,60.78,60.68,60.7,7898.0
2025-05-05 13:40:00,60.7,60.8,60.7,60.75,10703.0,60.7,60.8,60.7,60.75,10703.0
2025-05-05 13:50:00,60.77,60.81,60.74,60.8,9759.0,60.77,60.81,60.74,60.8,9759.0
2025-05-05 14:00:00,60.79,60.79,60.69,60.77,9487.0,60.79,60.79,60.69,60.77,9487.0
2025-05-05 14:10:00,60.76,60.8,60.74,60.77,8932.0,60.76,60.8,60.74,60.77,8932.0
2025-05-05 14:20:00,60.77,60.8,60.69,60.78,14758.0,60.77,60.8,60.69,60.78,14758.0
2025-05-05 14:30:00,60.77,60.82,60.73,60.81,17164.0,60.77,60.82,60.73,60.81,17164.0
2025-05-05 14:40:00,60.83,60.9,60.8,60.89,17962.0,60.83,60.9,60.8,60.89,17962.0
2025-05-05 14:50:00,60.9,60.91,60.84,60.87,13076.0,60.9,60.91,60.84,60.87,13076.0
2025-05-05 15:00:00,60.86,60.97,60.84,60.96,18352.0,60.86,60.97,60.84,60.96,18352.0
2025-05-05 15:10:00,60.97,61.04,60.95,61.0,30810.0,60.97,61.04,60.95,61.0,30810.0
2025-05-05 15:20:00,61.0,61.1,60.99,61.06,22337.0,61.0,61.1,60.99,61.06,22337.0
2025-05-05 15:30:00,61.05,61.19,61.01,61.14,34263.0,61.05,61.19,61.01,61.14,34263.0
2025-05-05 15:40:00,61.14,61.18,61.08,61.14,46178.0,61.14,61.18,61.08,61.14,46178.0
2025-05-05 15:50:00,61.14,61.15,60.97,61.05,198252.0,61.14,61.15,60.97,61.05,198252.0
2025-05-06 09:30:00,62.84,62.97,62.45,62.52,133906.0,62.84,62.97,62.45,62.52,133906.0
2025-05-06 09:40:00,62.52,62.91,62.52,62.82,53695.0,62.52,62.91,62.52,62.82,53695.0
2025-05-06 09:50:00,62.83,62.84,62.45,62.53,66821.0,62.83,62.84,62.45,62.53,66821.0
2025-05-06 10:00:00,62.53,63.0,62.48,62.89,42664.0,62.53,63.0,62.48,62.89,42664.0
2025-05-06 10:10:00,62.87,62.9,62.65,62.67,25150.0,62.87,62.9,62.65,62.67,25150.0
2025-05-06 10:20:00,62.67,62.85,62.56,62.56,47260.0,62.67,62.85,62.56,62.56,47260.0
2025-05-06 10:30:00,62.57,62.69,62.4,62.67,32028.0,62.57,62.69,62.4,62.67,32028.0
2025-05-06 10:40:00,62.67,62.7,62.5,62.55,18071.0,62.67,62.7,62.5,62.55,18071.0
2025-05-06 10:50:00,62.55,62.69,62.48,62.62,13494.0,62.55,62.69,62.48,62.62,13494.0
2025-05-06 11:00:00,62.63,62.99,62.62,62.98,22106.0,62.63,62.99,62.62,62.98,22106.0
2025-05-06 11:10:00,62.98,63.14,62.97,63.01,17866.0,62.98,63.14,62.97,63.01,17866.0
2025-05-06 11:20:00,63.02,63.04,62.95,62.97,11887.0,63.02,63.04,62.95,62.97,11887.0
2025-05-06 11:30:00,62.97,63.1,62.93,63.07,13395.0,62.97,63.1,62.93,63.07,13395.0
2025-05-06 11:40:00,63.07,63.14,63.01,63.1,11910.0,63.07,63.14,63.01,63.1,11910.0
2025-05-06 11:50:00,63.09,63.1,62.94,62.94,11089.0,63.09,63.1,62.94,62.94,11089.0
2025-05-06 12:00:00,62.91,63.02,62.91,62.95,8268.0,62.91,63.02,62.91,62.95,8268.0
2025-05-06 12:10:00,62.92,62.99,62.85,62.99,18316.0,62.92,62.99,62.85,62.99,18316.0
2025-05-06 12:20:00,62.95,63.1,62.95,63.07,20850.0,62.95,63.1,62.95,63.07,20850.0
2025-05-06 12:30:00,63.07,63.17,63.07,63.13,9843.0,63.07,63.17,63.07,63.13,9843.0
2025-05-06 12:40:00,63.14,63.19,63.07,63.14,13868.0,63.14,63.19,63.07,63.14,13868.0
2025-05-06 12:50:00,63.15,63.26,63.06,63.08,12093.0,63.15,63.26,63.06,63.08,12093.0
2025-05-06 13:00:00,63.1,63.5,63.1,63.48,10185.0,63.1,63.5,63.1,63.48,10185.0
2025-05-06 13:10:00,63.49,63.52,63.39,63.48,12033.0,63.49,63.52,63.39,63.48,12033.0
2025-05-06 13:20:00,63.48,63.52,63.38,63.48,13499.0,63.48,63.52,63.38,63.48,13499.0
2025-05-06 13:30:00,63.5,63.52,63.3,63.33,30731.0,63.5,63.52,63.3,63.33,30731.0
2025-05-06 13:40:00,63.31,63.35,63.27,63.34,14827.0,63.31,63.35,63.27,63.34,14827.0
2025-05-06 13:50:00,63.34,63.39,63.27,63.35,13877.0,63.34,63.39,63.27,63.35,13877.0
2025-05-06 14:00:00,63.36,63.54,63.36,63.49,24338.0,63.36,63.54,63.36,63.49,24338.0
2025-05-06 14:10:00,63.5,63.65,63.47,63.65,20143.0,63.5,63.65,63.47,63.65,20143.0
2025-05-06 14:20:00,63.65,63.72,63.62,63.7,19516.0,63.65,63.72,63.62,63.7,19516.0
2025-05-06 14:30:00,63.71,63.78,63.69,63.69,26855.0,63.71,63.78,63.69,63.69,26855.0
2025-05-06 14:40:00,63.7,63.75,63.65,63.71,20662.0,63.7,63.75,63.65,63.71,20662.0
2025-05-06 14:50:00,63.73,63.89,63.73,63.84,17000.0,63.73,63.89,63.73,63.84,17000.0
2025-05-06 15:00:00,63.85,63.91,63.74,63.78,38398.0,63.85,63.91,63.74,63.78,38398.0
2025-05-06 15:10:00,63.79,63.96,63.79,63.96,30194.0,63.79,63.96,63.79,63.96,30194.0
2025-05-06 15:20:00,63.97,64.12,63.93,64.09,38078.0,63.97,64.12,63.93,64.09,38078.0
2025-05-06 15:30:00,64.09,64.18,64.07,64.13,35653.0,64.09,64.18,64.07,64.13,35653.0
2025-05-06 15:40:00,64.13,64.23,64.09,64.22,51314.0,64.13,64.23,64.09,64.22,51314.0
2025-05-06 15:50:00,64.22,64.77,64.22,64.64,403949.0,64.22,64.77,64.22,64.64,403949.0
2025-05-07 09:30:00,63.01,63.35,62.46,63.23,97346.0,63.01,63.35,62.46,63.23,97346.0
2025-05-07 09:40:00,63.23,63.45,63.1,63.35,50943.0,63.23,63.45,63.1,63.35,50943.0
2025-05-07 09:50:00,63.4,63.59,63.4,63.57,30370.0,63.4,63.59,63.4,63.57,30370.0
2025-05-07 10:00:00,63.52,63.71,63.3,63.33,36047.0,63.52,63.71,63.3,63.33,36047.0
2025-05-07 10:10:00,63.34,63.34,63.01,63.03,22747.0,63.34,63.34,63.01,63.03,22747.0
2025-05-07 10:20:00,63.01,63.18,62.94,63.08,26989.0,63.01,63.18,62.94,63.08,26989.0
2025-05-07 10:30:00,63.1,63.39,63.08,63.25,22894.0,63.1,63.39,63.08,63.25,22894.0
2025-05-07 10:40:00,63.27,63.29,63.09,63.21,16800.0,63.27,63.29,63.09,63.21,16800.0
2025-05-07 10:50:00,63.23,63.41,63.12,63.4,10400.0,63.23,63.41,63.12,63.4,10400.0
2025-05-07 11:00:00,63.4,63.59,63.4,63.46,23264.0,63.4,63.59,63.4,63.46,23264.0
2025-05-07 11:10:00,63.48,63.57,63.44,63.53,27329.0,63.48,63.57,63.44,63.53,27329.0
2025-05-07 11:20:00,63.52,63.52,63.28,63.34,23251.0,63.52,63.52,63.28,63.34,23251.0
2025-05-07 11:30:00,63.34,63.49,63.3,63.42,11109.0,63.34,63.49,63.3,63.42,11109.0
2025-05-07 11:40:00,63.42,63.61,63.42,63.5,10300.0,63.42,63.61,63.42,63.5,10300.0
2025-05-07 11:50:00,63.49,63.57,63.42,63.54,12900.0,63.49,63.57,63.42,63.54,12900.0
2025-05-07 12:00:00,63.52,63.62,63.48,63.52,8705.0,63.52,63.62,63.48,63.52,8705.0
2025-05-07 12:10:00,63.52,63.56,63.42,63.43,11788.0,63.52,63.56,63.42,63.43,11788.0
2025-05-07 12:20:00,63.48,63.48,63.37,63.39,10200.0,63.48,63.48,63.37,63.39,10200.0
2025-05-07 12:30:00,63.4,63.42,63.35,63.39,8700.0,63.4,63.42,63.35,63.39,8700.0
2025-05-07 12:40:00,63.39,63.49,63.39,63.48,7596.0,63.39,63.49,63.39,63.48,7596.0
2025-05-07 12:50:00,63.49,63.52,63.37,63.37,18395.0,63.49,63.52,63.37,63.37,18395.0
2025-05-07 13:00:00,63.38,63.39,63.25,63.27,6796.0,63.38,63.39,63.25,63.27,6796.0
2025-05-07 13:10:00,63.28,63.3,63.23,63.23,14290.0,63.28,63.3,63.23,63.23,14290.0
2025-05-07 13:20:00,63.2,63.24,63.13,63.14,7200.0,63.2,63.24,63.13,63.14,7200.0
2025-05-07 13:30:00,63.12,63.2,63.12,63.18,7099.0,63.12,63.2,63.12,63.18,7099.0
2025-05-07 13:40:00,63.16,63.21,63.13,63.18,11278.0,63.16,63.21,63.13,63.18,11278.0
2025-05-07 13:50:00,63.2,63.2,62.93,62.97,20445.0,63.2,63.2,62.93,62.97,20445.0
2025-05-07 14:00:00,62.96,63.3,62.96,63.18,36456.0,62.96,63.3,62.96,63.18,36456.0
2025-05-07 14:10:00,63.16,63.35,62.98,63.03,25346.0,63.16,63.35,62.98,63.03,25346.0
2025-05-07 14:20:00,63.06,63.15,62.99,63.0,23627.0,63.06,63.15,62.99,63.0,23627.0
2025-05-07 14:30:00,62.99,63.26,62.84,63.11,37447.0,62.99,63.26,62.84,63.11,37447.0
2025-05-07 14:40:00,63.18,63.28,62.63,62.77,18376.0,63.18,63.28,62.63,62.77,18376.0
2025-05-07 14:50:00,62.79,63.1,62.71,63.09,17199.0,62.79,63.1,62.71,63.09,17199.0
2025-05-07 15:00:00,63.05,63.11,62.91,62.93,14980.0,63.05,63.11,62.91,62.93,14980.0
2025-05-07 15:10:00,62.95,62.95,62.46,62.65,44996.0,62.95,62.95,62.46,62.65,44996.0
2025-05-07 15:20:00,62.66,62.66,62.44,62.48,20803.0,62.66,62.66,62.44,62.48,20803.0
2025-05-07 15:30:00,62.49,62.65,62.41,62.64,26397.0,62.49,62.65,62.41,62.64,26397.0
2025-05-07 15:40:00,62.66,62.85,62.65,62.74,44077.0,62.66,62.85,62.65,62.74,44077.0
2025-05-07 15:50:00,62.73,62.98,62.68,62.89,137066.0,62.73,62.98,62.68,62.89,137066.0
2025-05-08 09:30:00,63.23,63.54,63.05,63.46,77014.0,63.23,63.54,63.05,63.46,77014.0
2025-05-08 09:40:00,63.47,63.55,63.14,63.53,25584.0,63.47,63.55,63.14,63.53,25584.0
2025-05-08 09:50:00,63.55,63.55,62.99,62.99,14650.0,63.55,63.55,62.99,62.99,14650.0
2025-05-08 10:00:00,63.0,63.1,62.92,63.03,13573.0,63.0,63.1,62.92,63.03,13573.0
2025-05-08 10:10:00,63.1,63.36,63.08,63.08,22059.0,63.1,63.36,63.08,63.08,22059.0
2025-05-08 10:20:00,63.12,63.14,62.93,62.97,18556.0,63.12,63.14,62.93,62.97,18556.0
2025-05-08 10:30:00,63.01,63.11,62.89,63.08,18873.0,63.01,63.11,62.89,63.08,18873.0
2025-05-08 10:40:00,63.06,63.32,63.05,63.24,9400.0,63.06,63.32,63.05,63.24,9400.0
2025-05-08 10:50:00,63.21,63.21,63.0,63.07,21995.0,63.21,63.21,63.0,63.07,21995.0
2025-05-08 11:00:00,63.07,63.13,62.91,63.11,9159.0,63.07,63.13,62.91,63.11,9159.0
2025-05-08 11:10:00,63.15,63.41,63.15,63.41,10615.0,63.15,63.41,63.15,63.41,10615.0
2025-05-08 11:20:00,63.41,63.42,62.97,63.12,15052.0,63.41,63.42,62.97,63.12,15052.0
2025-05-08 11:30:00,63.08,63.22,62.99,63.13,14227.0,63.08,63.22,62.99,63.13,14227.0
2025-05-08 11:40:00,63.15,63.15,62.69,62.69,14604.0,63.15,63.15,62.69,62.69,14604.0
2025-05-08 11:50:00,62.67,62.97,62.56,62.95,26986.0,62.67,62.97,62.56,62.95,26986.0
2025-05-08 12:00:00,62.92,62.92,62.59,62.66,25089.0,62.92,62.92,62.59,62.66,25089.0
2025-05-08 12:10:00,62.67,62.67,62.35,62.37,23749.0,62.67,62.67,62.35,62.37,23749.0
2025-05-08 12:20:00,62.37,62.39,62.24,62.3,27520.0,62.37,62.39,62.24,62.3,27520.0
2025-05-08 12:30:00,62.31,62.45,62.28,62.35,15957.0,62.31,62.45,62.28,62.35,15957.0
2025-05-08 12:40:00,62.37,62.55,62.37,62.53,19287.0,62.37,62.55,62.37,62.53,19287.0
2025-05-08 12:50:00,62.57,62.6,62.53,62.55,8998.0,62.57,62.6,62.53,62.55,8998.0
2025-05-08 13:00:00,62.54,62.54,62.26,62.26,9100.0,62.54,62.54,62.26,62.26,9100.0
2025-05-08 13:10:00,62.26,62.4,62.25,62.35,26164.0,62.26,62.4,62.25,62.35,26164.0
2025-05-08 13:20:00,62.32,62.41,62.27,62.29,19572.0,62.32,62.41,62.27,62.29,19572.0
2025-05-08 13:30:00,62.3,62.35,62.19,62.32,18388.0,62.3,62.35,62.19,62.32,18388.0
2025-05-08 13:40:00,62.33,62.33,62.17,62.26,13464.0,62.33,62.33,62.17,62.26,13464.0
2025-05-08 13:50:00,62.23,62.3,62.21,62.28,10255.0,62.23,62.3,62.21,62.28,10255.0
2025-05-08 14:00:00,62.28,62.4,62.28,62.36,9936.0,62.28,62.4,62.28,62.36,9936.0
2025-05-08 14:10:00,62.36,62.37,62.25,62.27,5700.0,62.36,62.37,62.25,62.27,5700.0
2025-05-08 14:20:00,62.29,62.31,62.19,62.21,6806.0,62.29,62.31,62.19,62.21,6806.0
2025-05-08 14:30:00,62.2,62.27,62.18,62.19,31316.0,62.2,62.27,62.18,62.19,31316.0
2025-05-08 14:40:00,62.19,62.25,62.16,62.18,42140.0,62.19,62.25,62.16,62.18,42140.0
2025-05-08 14:50:00,62.17,62.24,62.16,62.19,30810.0,62.17,62.24,62.16,62.19,30810.0
2025-05-08 15:00:00,62.18,62.2,61.98,62.02,52695.0,62.18,62.2,61.98,62.02,52695.0
2025-05-08 15:10:00,62.01,62.07,61.92,61.96,77428.0,62.01,62.07,61.92,61.96,77428.0
2025-05-08 15:20:00,61.98,62.01,61.83,61.85,91624.0,61.98,62.01,61.83,61.85,91624.0
2025-05-08 15:30:00,61.85,62.04,61.85,62.03,77051.0,61.85,62.04,61.85,62.03,77051.0
2025-05-08 15:40:00,62.03,62.09,61.95,62.08,102103.0,62.03,62.09,61.95,62.08,102103.0
2025-05-08 15:50:00,62.09,62.1,61.9,61.93,286425.0,62.09,62.1,61.9,61.93,286425.0
2025-05-09 09:30:00,62.92,63.41,62.92,63.08,73021.0,62.92,63.41,62.92,63.08,73021.0
2025-05-09 09:40:00,63.13,63.14,62.86,62.96,22967.0,63.13,63.14,62.86,62.96,22967.0
2025-05-09 09:50:00,62.91,62.95,62.69,62.69,17723.0,62.91,62.95,62.69,62.69,17723.0
2025-05-09 10:00:00,62.69,62.76,62.44,62.72,20381.0,62.69,62.76,62.44,62.72,20381.0
2025-05-09 10:10:00,62.68,62.92,62.62,62.91,19776.0,62.68,62.92,62.62,62.91,19776.0
2025-05-09 10:20:00,62.9,63.32,62.9,63.29,24590.0,62.9,63.32,62.9,63.29,24590.0
2025-05-09 10:30:00,63.29,63.46,62.99,63.0,26139.0,63.29,63.46,62.99,63.0,26139.0
2025-05-09 10:40:00,63.05,63.46,62.95,63.4,22864.0,63.05,63.46,62.95,63.4,22864.0
2025-05-09 10:50:00,63.41,63.45,63.34,63.38,13534.0,63.41,63.45,63.34,63.38,13534.0
2025-05-09 11:00:00,63.4,63.7,63.34,63.67,26555.0,63.4,63.7,63.34,63.67,26555.0
2025-05-09 11:10:00,63.66,63.74,63.52,63.56,52910.0,63.66,63.74,63.52,63.56,52910.0
2025-05-09 11:20:00,63.55,63.69,63.51,63.69,14176.0,63.55,63.69,63.51,63.69,14176.0
2025-05-09 11:30:00,63.68,63.95,63.63,63.95,27711.0,63.68,63.95,63.63,63.95,27711.0
2025-05-09 11:40:00,63.94,64.03,63.85,63.89,20364.0,63.94,64.03,63.85,63.89,20364.0
2025-05-09 11:50:00,63.91,64.15,63.91,64.15,16806.0,63.91,64.15,63.91,64.15,16806.0
2025-05-09 12:00:00,64.16,64.21,64.04,64.05,10124.0,64.16,64.21,64.04,64.05,10124.0
2025-05-09 12:10:00,64.02,64.19,63.97,64.19,21247.0,64.02,64.19,63.97,64.19,21247.0
2025-05-09 12:20:00,64.18,64.23,63.95,63.95,13173.0,64.18,64.23,63.95,63.95,13173.0
2025-05-09 12:30:00,63.95,64.13,63.93,64.1,10150.0,63.95,64.13,63.93,64.1,10150.0
2025-05-09 12:40:00,64.08,64.11,63.93,64.07,10585.0,64.08,64.11,63.93,64.07,10585.0
2025-05-09 12:50:00,64.08,64.1,63.92,63.92,10086.0,64.08,64.1,63.92,63.92,10086.0
2025-05-09 13:00:00,63.9,64.06,63.89,64.05,9816.0,63.9,64.06,63.89,64.05,9816.0
2025-05-09 13:10:00,64.04,64.11,63.96,64.06,8904.0,64.04,64.11,63.96,64.06,8904.0
2025-05-09 13:20:00,64.08,64.23,64.05,64.17,14680.0,64.08,64.23,64.05,64.17,14680.0
2025-05-09 13:30:00,64.15,64.25,64.15,64.25,13205.0,64.15,64.25,64.15,64.25,13205.0
2025-05-09 13:40:00,64.26,64.3,64.22,64.27,15773.0,64.26,64.3,64.22,64.27,15773.0
2025-05-09 13:50:00,64.27,64.41,64.26,64.36,17345.0,64.27,64.41,64.26,64.36,17345.0
2025-05-09 14:00:00,64.38,64.47,64.34,64.34,21442.0,64.38,64.47,64.34,64.34,21442.0
2025-05-09 14:10:00,64.29,64.35,64.26,64.33,13820.0,64.29,64.35,64.26,64.33,13820.0
2025-05-09 14:20:00,64.32,64.43,64.32,64.38,17384.0,64.32,64.43,64.32,64.38,17384.0
2025-05-09 14:30:00,64.39,64.43,64.36,64.38,10192.0,64.39,64.43,64.36,64.38,10192.0
2025-05-09 14:40:00,64.37,64.37,64.3,64.32,18956.0,64.37,64.37,64.3,64.32,18956.0
2025-05-09 14:50:00,64.32,64.44,64.31,64.4,17233.0,64.32,64.44,64.31,64.4,17233.0
2025-05-09 15:00:00,64.41,64.44,64.29,64.35,20719.0,64.41,64.44,64.29,64.35,20719.0
2025-05-09 15:10:00,64.36,64.37,64.26,64.26,21641.0,64.36,64.37,64.26,64.26,21641.0
2025-05-09 15:20:00,64.28,64.31,64.22,64.23,18507.0,64.28,64.31,64.22,64.23,18507.0
2025-05-09 15:30:00,64.22,64.24,64.18,64.19,33567.0,64.22,64.24,64.18,64.19,33567.0
2025-05-09 15:40:00,64.19,64.24,64.15,64.24,32316.0,64.19,64.24,64.15,64.24,32316.0
2025-05-09 15:50:00,64.24,64.37,64.18,64.32,127548.0,64.24,64.37,64.18,64.32,127548.0
2025-05-12 09:30:00,61.38,61.38,60.22,60.41,238955.0,61.38,61.38,60.22,60.41,238955.0
2025-05-12 09:40:00,60.42,60.75,60.38,60.48,98087.0,60.42,60.75,60.38,60.48,98087.0
2025-05-12 09:50:00,60.45,60.76,60.23,60.32,72872.0,60.45,60.76,60.23,60.32,72872.0
2025-05-12 10:00:00,60.3,60.3,59.9,60.06,97402.0,60.3,60.3,59.9,60.06,97402.0
2025-05-12 10:10:00,60.04,60.16,59.77,60.11,64906.0,60.04,60.16,59.77,60.11,64906.0
2025-05-12 10:20:00,60.07,60.22,59.89,60.1,46796.0,60.07,60.22,59.89,60.1,46796.0
2025-05-12 10:30:00,60.1,60.32,60.05,60.21,62649.0,60.1,60.32,60.05,60.21,62649.0
2025-05-12 10:40:00,60.21,60.21,59.81,59.88,49520.0,60.21,60.21,59.81,59.88,49520.0
2025-05-12 10:50:00,59.85,59.86,59.7,59.82,53159.0,59.85,59.86,59.7,59.82,53159.0
2025-05-12 11:00:00,59.85,60.02,59.84,59.87,49598.0,59.85,60.02,59.84,59.87,49598.0
2025-05-12 11:10:00,59.89,59.91,59.74,59.79,52728.0,59.89,59.91,59.74,59.79,52728.0
2025-05-12 11:20:00,59.79,59.92,59.66,59.8,42410.0,59.79,59.92,59.66,59.8,42410.0
2025-05-12 11:30:00,59.79,59.8,59.62,59.68,44962.0,59.79,59.8,59.62,59.68,44962.0
2025-05-12 11:40:00,59.66,59.66,59.57,59.6,38462.0,59.66,59.66,59.57,59.6,38462.0
2025-05-12 11:50:00,59.6,59.67,59.47,59.54,68774.0,59.6,59.67,59.47,59.54,68774.0
2025-05-12 12:00:00,59.53,59.56,59.37,59.38,59690.0,59.53,59.56,59.37,59.38,59690.0
2025-05-12 12:10:00,59.37,59.4,59.29,59.3,29226.0,59.37,59.4,59.29,59.3,29226.0
2025-05-12 12:20:00,59.3,59.4,59.28,59.39,45558.0,59.3,59.4,59.28,59.39,45558.0
2025-05-12 12:30:00,59.4,59.43,59.21,59.26,43009.0,59.4,59.43,59.21,59.26,43009.0
2025-05-12 12:40:00,59.26,59.36,59.13,59.14,30754.0,59.26,59.36,59.13,59.14,30754.0
2025-05-12 12:50:00,59.13,59.16,59.06,59.06,39683.0,59.13,59.16,59.06,59.06,39683.0
2025-05-12 13:00:00,59.07,59.11,59.02,59.04,47976.0,59.07,59.11,59.02,59.04,47976.0
2025-05-12 13:10:00,59.03,59.08,59.01,59.02,29910.0,59.03,59.08,59.01,59.02,29910.0
2025-05-12 13:20:00,59.03,59.12,58.95,58.98,34635.0,59.03,59.12,58.95,58.98,34635.0
2025-05-12 13:30:00,58.98,59.12,58.98,59.05,42131.0,58.98,59.12,58.98,59.05,42131.0
2025-05-12 13:40:00,59.05,59.09,58.98,59.05,40273.0,59.05,59.09,58.98,59.05,40273.0
2025-05-12 13:50:00,59.04,59.05,58.91,58.93,45526.0,59.04,59.05,58.91,58.93,45526.0
2025-05-12 14:00:00,58.92,59.04,58.92,58.97,41174.0,58.92,59.04,58.92,58.97,41174.0
2025-05-12 14:10:00,58.97,59.06,58.94,58.97,42787.0,58.97,59.06,58.94,58.97,42787.0
2025-05-12 14:20:00,58.98,59.06,58.95,59.03,48449.0,58.98,59.06,58.95,59.03,48449.0
2025-05-12 14:30:00,59.04,59.06,58.98,59.0,51569.0,59.04,59.06,58.98,59.0,51569.0
2025-05-12 14:40:00,59.0,59.17,59.0,59.17,45665.0,59.0,59.17,59.0,59.17,45665.0
2025-05-12 14:50:00,59.17,59.32,59.15,59.28,59125.0,59.17,59.32,59.15,59.28,59125.0
2025-05-12 15:00:00,59.28,59.38,59.27,59.35,50353.0,59.28,59.38,59.27,59.35,50353.0
2025-05-12 15:10:00,59.34,59.43,59.32,59.42,62389.0,59.34,59.43,59.32,59.42,62389.0
2025-05-12 15:20:00,59.41,59.56,59.41,59.56,60551.0,59.41,59.56,59.41,59.56,60551.0
2025-05-12 15:30:00,59.55,59.58,59.4,59.41,58692.0,59.55,59.58,59.4,59.41,58692.0
2025-05-12 15:40:00,59.37,59.38,59.18,59.23,80843.0,59.37,59.38,59.18,59.23,80843.0
2025-05-12 15:50:00,59.22,59.27,59.01,59.09,394612.0,59.22,59.27,59.01,59.09,394612.0
2025-05-13 09:30:00,59.3,59.42,59.05,59.13,82458.0,59.3,59.42,59.05,59.13,82458.0
2025-05-13 09:40:00,59.14,59.25,58.87,58.95,42845.0,59.14,59.25,58.87,58.95,42845.0
2025-05-13 09:50:00,58.92,58.93,58.69,58.77,40216.0,58.92,58.93,58.69,58.77,40216.0
2025-05-13 10:00:00,58.78,59.04,58.74,59.03,24674.0,58.78,59.04,58.74,59.03,24674.0
2025-05-13 10:10:00,59.06,59.15,58.96,59.13,19031.0,59.06,59.15,58.96,59.13,19031.0
2025-05-13 10:20:00,59.15,59.24,59.01,59.16,27834.0,59.15,59.24,59.01,59.16,27834.0
2025-05-13 10:30:00,59.18,59.34,59.13,59.27,20281.0,59.18,59.34,59.13,59.27,20281.0
2025-05-13 10:40:00,59.28,59.46,59.22,59.45,38572.0,59.28,59.46,59.22,59.45,38572.0
2025-05-13 10:50:00,59.45,59.48,59.32,59.32,31558.0,59.45,59.48,59.32,59.32,31558.0
2025-05-13 11:00:00,59.33,59.49,59.3,59.33,18534.0,59.33,59.49,59.3,59.33,18534.0
2025-05-13 11:10:00,59.28,59.33,59.21,59.3,17061.0,59.28,59.33,59.21,59.3,17061.0
2025-05-13 11:20:00,59.29,59.39,59.24,59.37,14939.0,59.29,59.39,59.24,59.37,14939.0
2025-05-13 11:30:00,59.39,59.48,59.25,59.4,25192.0,59.39,59.48,59.25,59.4,25192.0
2025-05-13 11:40:00,59.42,59.53,59.42,59.51,21216.0,59.42,59.53,59.42,59.51,21216.0
2025-05-13 11:50:00,59.52,59.64,59.48,59.61,28103.0,59.52,59.64,59.48,59.61,28103.0
2025-05-13 12:00:00,59.62,59.72,59.59,59.59,18838.0,59.62,59.72,59.59,59.59,18838.0
2025-05-13 12:10:00,59.61,59.62,59.5,59.5,13047.0,59.61,59.62,59.5,59.5,13047.0
2025-05-13 12:20:00,59.5,59.58,59.47,59.55,26000.0,59.5,59.58,59.47,59.55,26000.0
2025-05-13 12:30:00,59.56,59.65,59.52,59.54,42567.0,59.56,59.65,59.52,59.54,42567.0
2025-05-13 12:40:00,59.54,59.58,59.44,59.44,9405.0,59.54,59.58,59.44,59.44,9405.0
2025-05-13 12:50:00,59.45,59.58,59.4,59.57,34916.0,59.45,59.58,59.4,59.57,34916.0
2025-05-13 13:00:00,59.56,59.57,59.43,59.43,7558.0,59.56,59.57,59.43,59.43,7558.0
2025-05-13 13:10:00,59.41,59.41,59.31,59.34,6829.0,59.41,59.41,59.31,59.34,6829.0
2025-05-13 13:20:00,59.32,59.35,59.29,59.3,7465.0,59.32,59.35,59.29,59.3,7465.0
2025-05-13 13:30:00,59.26,59.29,59.22,59.24,10745.0,59.26,59.29,59.22,59.24,10745.0
2025-05-13 13:40:00,59.27,59.29,59.21,59.29,23540.0,59.27,59.29,59.21,59.29,23540.0
2025-05-13 13:50:00,59.26,59.34,59.26,59.32,7871.0,59.26,59.34,59.26,59.32,7871.0
2025-05-13 14:00:00,59.31,59.34,59.27,59.3,11747.0,59.31,59.34,59.27,59.3,11747.0
2025-05-13 14:10:00,59.33,59.34,59.25,59.27,10098.0,59.33,59.34,59.25,59.27,10098.0
2025-05-13 14:20:00,59.27,59.28,59.22,59.22,4496.0,59.27,59.28,59.22,59.22,4496.0
2025-05-13 14:30:00,59.24,59.33,59.24,59.32,4887.0,59.24,59.33,59.24,59.32,4887.0
2025-05-13 14:40:00,59.31,59.41,59.3,59.38,10875.0,59.31,59.41,59.3,59.38,10875.0
2025-05-13 14:50:00,59.36,59.41,59.34,59.4,21301.0,59.36,59.41,59.34,59.4,21301.0
2025-05-13 15:00:00,59.4,59.47,59.38,59.39,41194.0,59.4,59.47,59.38,59.39,41194.0
2025-05-13 15:10:00,59.39,59.43,59.38,59.4,46589.0,59.39,59.43,59.38,59.4,46589.0
2025-05-13 15:20:00,59.39,59.51,59.39,59.46,54605.0,59.39,59.51,59.39,59.46,54605.0
2025-05-13 15:30:00,59.45,59.46,59.42,59.44,48030.0,59.45,59.46,59.42,59.44,48030.0
2025-05-13 15:40:00,59.44,59.47,59.39,59.41,58449.0,59.44,59.47,59.39,59.41,58449.0
2025-05-13 15:50:00,59.42,59.42,59.3,59.31,139815.0,59.42,59.42,59.3,59.31,139815.0
2025-05-14 09:30:00,57.96,58.26,57.75,57.77,167881.0,57.96,58.26,57.75,57.77,167881.0
2025-05-14 09:40:00,57.77,57.83,57.57,57.76,66110.0,57.77,57.83,57.57,57.76,66110.0
2025-05-14 09:50:00,57.75,58.1,57.69,57.99,37136.0,57.75,58.1,57.69,57.99,37136.0
2025-05-14 10:00:00,57.99,58.17,57.93,58.04,69858.0,57.99,58.17,57.93,58.04,69858.0
2025-05-14 10:10:00,58.05,58.15,57.84,57.84,32562.0,58.05,58.15,57.84,57.84,32562.0
2025-05-14 10:20:00,57.85,57.95,57.77,57.92,19363.0,57.85,57.95,57.77,57.92,19363.0
2025-05-14 10:30:00,57.91,57.91,57.7,57.78,14271.0,57.91,57.91,57.7,57.78,14271.0
2025-05-14 10:40:00,57.77,58.07,57.75,58.06,25912.0,57.77,58.07,57.75,58.06,25912.0
2025-05-14 10:50:00,58.07,58.09,57.8,57.93,24486.0,58.07,58.09,57.8,57.93,24486.0
2025-05-14 11:00:00,57.95,57.96,57.77,57.81,19372.0,57.95,57.96,57.77,57.81,19372.0
2025-05-14 11:10:00,57.81,57.81,57.69,57.81,20912.0,57.81,57.81,57.69,57.81,20912.0
2025-05-14 11:20:00,57.81,57.96,57.77,57.96,37726.0,57.81,57.96,57.77,57.96,37726.0
2025-05-14 11:30:00,57.96,57.97,57.72,57.72,22464.0,57.96,57.97,57.72,57.72,22464.0
2025-05-14 11:40:00,57.71,57.73,57.61,57.63,30146.0,57.71,57.73,57.61,57.63,30146.0
2025-05-14 11:50:00,57.63,57.67,57.47,57.67,142450.0,57.63,57.67,57.47,57.67,142450.0
2025-05-14 12:00:00,57.67,57.89,57.67,57.86,26371.0,57.67,57.89,57.67,57.86,26371.0
2025-05-14 12:10:00,57.86,57.86,57.63,57.65,36223.0,57.86,57.86,57.63,57.65,36223.0
2025-05-14 12:20:00,57.67,57.75,57.59,57.67,26126.0,57.67,57.75,57.59,57.67,26126.0
2025-05-14 12:30:00,57.67,57.71,57.59,57.7,23513.0,57.67,57.71,57.59,57.7,23513.0
2025-05-14 12:40:00,57.7,57.75,57.46,57.7,28394.0,57.7,57.75,57.46,57.7,28394.0
2025-05-14 12:50:00,57.7,57.9,57.7,57.82,23667.0,57.7,57.9,57.7,57.82,23667.0
2025-05-14 13:00:00,57.8,57.92,57.8,57.82,24222.0,57.8,57.92,57.8,57.82,24222.0
2025-05-14 13:10:00,57.83,57.87,57.78,57.84,26202.0,57.83,57.87,57.78,57.84,26202.0
2025-05-14 13:20:00,57.84,57.87,57.82,57.83,20983.0,57.84,57.87,57.82,57.83,20983.0
2025-05-14 13:30:00,57.82,57.85,57.77,57.83,29654.0,57.82,57.85,57.77,57.83,29654.0
2025-05-14 13:40:00,57.82,57.89,57.77,57.79,22870.0,57.82,57.89,57.77,57.79,22870.0
2025-05-14 13:50:00,57.8,57.85,57.79,57.85,20788.0,57.8,57.85,57.79,57.85,20788.0
2025-05-14 14:00:00,57.86,57.87,57.7,57.72,18223.0,57.86,57.87,57.7,57.72,18223.0
2025-05-14 14:10:00,57.7,57.77,57.67,57.75,15375.0,57.7,57.77,57.67,57.75,15375.0
2025-05-14 14:20:00,57.78,57.82,57.69,57.71,26478.0,57.78,57.82,57.69,57.71,26478.0
2025-05-14 14:30:00,57.72,57.78,57.7,57.74,22762.0,57.72,57.78,57.7,57.74,22762.0
2025-05-14 14:40:00,57.74,57.79,57.66,57.66,18713.0,57.74,57.79,57.66,57.66,18713.0
2025-05-14 14:50:00,57.65,57.7,57.59,57.65,23728.0,57.65,57.7,57.59,57.65,23728.0
2025-05-14 15:00:00,57.63,57.66,57.57,57.65,45553.0,57.63,57.66,57.57,57.65,45553.0
2025-05-14 15:10:00,57.66,57.83,57.66,57.81,41334.0,57.66,57.83,57.66,57.81,41334.0
2025-05-14 15:20:00,57.81,57.84,57.78,57.81,43036.0,57.81,57.84,57.78,57.81,43036.0
2025-05-14 15:30:00,57.8,57.91,57.75,57.89,44168.0,57.8,57.91,57.75,57.89,44168.0
2025-05-14 15:40:00,57.89,57.94,57.82,57.85,62591.0,57.89,57.94,57.82,57.85,62591.0
2025-05-14 15:50:00,57.86,57.9,57.83,57.88,169054.0,57.86,57.9,57.83,57.88,169054.0
2025-05-15 09:30:00,58.6,58.75,57.94,58.19,103549.0,58.6,58.75,57.94,58.19,103549.0
2025-05-15 09:40:00,58.2,58.23,57.91,58.02,56430.0,58.2,58.23,57.91,58.02,56430.0
2025-05-15 09:50:00,58.0,58.14,57.93,57.93,22684.0,58.0,58.14,57.93,57.93,22684.0
2025-05-15 10:00:00,57.93,58.2,57.85,58.11,43364.0,57.93,58.2,57.85,58.11,43364.0
2025-05-15 10:10:00,58.12,58.44,58.12,58.41,33361.0,58.12,58.44,58.12,58.41,33361.0
2025-05-15 10:20:00,58.41,58.73,58.4,58.55,37871.0,58.41,58.73,58.4,58.55,37871.0
2025-05-15 10:30:00,58.55,58.57,58.24,58.37,17319.0,58.55,58.57,58.24,58.37,17319.0
2025-05-15 10:40:00,58.37,58.51,58.35,58.49,23804.0,58.37,58.51,58.35,58.49,23804.0
2025-05-15 10:50:00,58.51,58.58,58.45,58.5,9989.0,58.51,58.58,58.45,58.5,9989.0
2025-05-15 11:00:00,58.53,58.68,58.48,58.65,13200.0,58.53,58.68,58.48,58.65,13200.0
2025-05-15 11:10:00,58.64,58.73,58.51,58.65,33294.0,58.64,58.73,58.51,58.65,33294.0
2025-05-15 11:20:00,58.65,58.77,58.6,58.74,21276.0,58.65,58.77,58.6,58.74,21276.0
2025-05-15 11:30:00,58.72,58.74,58.59,58.67,10890.0,58.72,58.74,58.59,58.67,10890.0
2025-05-15 11:40:00,58.69,58.71,58.63,58.65,17310.0,58.69,58.71,58.63,58.65,17310.0
2025-05-15 11:50:00,58.66,58.83,58.65,58.83,21772.0,58.66,58.83,58.65,58.83,21772.0
2025-05-15 12:00:00,58.84,58.85,58.68,58.68,9684.0,58.84,58.85,58.68,58.68,9684.0
2025-05-15 12:10:00,58.67,58.74,58.64,58.74,15036.0,58.67,58.74,58.64,58.74,15036.0
2025-05-15 12:20:00,58.74,58.77,58.71,58.75,11830.0,58.74,58.77,58.71,58.75,11830.0
2025-05-15 12:30:00,58.75,58.89,58.74,58.89,9547.0,58.75,58.89,58.74,58.89,9547.0
2025-05-15 12:40:00,58.89,58.99,58.87,58.87,46159.0,58.89,58.99,58.87,58.87,46159.0
2025-05-15 12:50:00,58.89,58.92,58.85,58.87,9031.0,58.89,58.92,58.85,58.87,9031.0
2025-05-15 13:00:00,58.88,59.12,58.88,59.08,17367.0,58.88,59.12,58.88,59.08,17367.0
2025-05-15 13:10:00,59.08,59.08,58.99,59.04,9798.0,59.08,59.08,58.99,59.04,9798.0
2025-05-15 13:20:00,59.05,59.09,59.02,59.02,18022.0,59.05,59.09,59.02,59.02,18022.0
2025-05-15 13:30:00,59.03,59.08,58.97,59.02,10963.0,59.03,59.08,58.97,59.02,10963.0
2025-05-15 13:40:00,59.03,59.03,58.98,59.02,11756.0,59.03,59.03,58.98,59.02,11756.0
2025-05-15 13:50:00,59.02,59.1,59.0,59.07,19816.0,59.02,59.1,59.0,59.07,19816.0
2025-05-15 14:00:00,59.06,59.11,59.0,59.09,16006.0,59.06,59.11,59.0,59.09,16006.0
2025-05-15 14:10:00,59.11,59.15,59.1,59.11,19606.0,59.11,59.15,59.1,59.11,19606.0
2025-05-15 14:20:00,59.11,59.15,59.03,59.05,12421.0,59.11,59.15,59.03,59.05,12421.0
2025-05-15 14:30:00,59.06,59.12,59.02,59.11,9906.0,59.06,59.12,59.02,59.11,9906.0
2025-05-15 14:40:00,59.1,59.18,59.01,59.01,18788.0,59.1,59.18,59.01,59.01,18788.0
2025-05-15 14:50:00,59.01,59.02,58.97,59.0,17696.0,59.01,59.02,58.97,59.0,17696.0
2025-05-15 15:00:00,59.0,59.07,58.95,59.06,21090.0,59.0,59.07,58.95,59.06,21090.0
2025-05-15 15:10:00,59.05,59.07,59.0,59.0,20208.0,59.05,59.07,59.0,59.0,20208.0
2025-05-15 15:20:00,59.0,59.0,58.94,59.0,24855.0,59.0,59.0,58.94,59.0,24855.0
2025-05-15 15:30:00,59.0,59.1,58.99,59.07,18678.0,59.0,59.1,58.99,59.07,18678.0
2025-05-15 15:40:00,59.07,59.12,59.06,59.11,31701.0,59.07,59.12,59.06,59.11,31701.0
2025-05-15 15:50:00,59.1,59.24,59.07,59.24,171318.0,59.1,59.24,59.07,59.24,171318.0
2025-05-16 09:30:00,57.63,57.9,57.47,57.85,104790.0,57.63,57.9,57.47,57.85,104790.0
2025-05-16 09:40:00,57.81,58.19,57.8,58.05,68914.0,57.81,58.19,57.8,58.05,68914.0
2025-05-16 09:50:00,58.07,58.15,57.91,57.97,34400.0,58.07,58.15,57.91,57.97,34400.0
2025-05-16 10:00:00,57.98,58.15,57.95,58.07,32222.0,57.98,58.15,57.95,58.07,32222.0
2025-05-16 10:10:00,58.02,58.03,57.74,57.78,39129.0,58.02,58.03,57.74,57.78,39129.0
2025-05-16 10:20:00,57.76,57.97,57.76,57.85,36080.0,57.76,57.97,57.76,57.85,36080.0
2025-05-16 10:30:00,57.87,57.96,57.83,57.84,17911.0,57.87,57.96,57.83,57.84,17911.0
2025-05-16 10:40:00,57.85,57.85,57.64,57.79,29100.0,57.85,57.85,57.64,57.79,29100.0
2025-05-16 10:50:00,57.81,57.85,57.67,57.67,20145.0,57.81,57.85,57.67,57.67,20145.0
2025-05-16 11:00:00,57.68,57.76,57.66,57.66,13809.0,57.68,57.76,57.66,57.66,13809.0
2025-05-16 11:10:00,57.67,57.85,57.67,57.78,19110.0,57.67,57.85,57.67,57.78,19110.0
2025-05-16 11:20:00,57.79,57.86,57.75,57.86,26313.0,57.79,57.86,57.75,57.86,26313.0
2025-05-16 11:30:00,57.87,58.06,57.87,58.04,18240.0,57.87,58.06,57.87,58.04,18240.0
2025-05-16 11:40:00,58.03,58.13,57.99,58.11,28044.0,58.03,58.13,57.99,58.11,28044.0
2025-05-16 11:50:00,58.1,58.18,58.05,58.15,24383.0,58.1,58.18,58.05,58.15,24383.0
2025-05-16 12:00:00,58.15,58.25,58.11,58.13,22637.0,58.15,58.25,58.11,58.13,22637.0
2025-05-16 12:10:00,58.13,58.32,58.12,58.3,11959.0,58.13,58.32,58.12,58.3,11959.0
2025-05-16 12:20:00,58.29,58.38,58.27,58.33,14186.0,58.29,58.38,58.27,58.33,14186.0
2025-05-16 12:30:00,58.33,58.42,58.29,58.35,16700.0,58.33,58.42,58.29,58.35,16700.0
2025-05-16 12:40:00,58.35,58.48,58.33,58.45,17555.0,58.35,58.48,58.33,58.45,17555.0
2025-05-16 12:50:00,58.45,58.47,58.38,58.38,15645.0,58.45,58.47,58.38,58.38,15645.0
2025-05-16 13:00:00,58.37,58.52,58.37,58.47,18750.0,58.37,58.52,58.37,58.47,18750.0
2025-05-16 13:10:00,58.48,58.48,58.38,58.42,17274.0,58.48,58.48,58.38,58.42,17274.0
2025-05-16 13:20:00,58.42,58.5,58.4,58.42,29189.0,58.42,58.5,58.4,58.42,29189.0
2025-05-16 13:30:00,58.41,58.41,58.35,58.39,15090.0,58.41,58.41,58.35,58.39,15090.0
2025-05-16 13:40:00,58.39,58.45,58.37,58.4,18175.0,58.39,58.45,58.37,58.4,18175.0
2025-05-16 13:50:00,58.41,58.41,58.28,58.32,13267.0,58.41,58.41,58.28,58.32,13267.0
2025-05-16 14:00:00,58.34,58.38,58.33,58.37,11512.0,58.34,58.38,58.33,58.37,11512.0
2025-05-16 14:10:00,58.36,58.36,58.29,58.31,11884.0,58.36,58.36,58.29,58.31,11884.0
2025-05-16 14:20:00,58.3,58.38,58.29,58.37,10389.0,58.3,58.38,58.29,58.37,10389.0
2025-05-16 14:30:00,58.37,58.41,58.31,58.31,9615.0,58.37,58.41,58.31,58.31,9615.0
2025-05-16 14:40:00,58.31,58.47,58.31,58.47,10999.0,58.31,58.47,58.31,58.47,10999.0
2025-05-16 14:50:00,58.48,58.48,58.39,58.39,9100.0,58.48,58.48,58.39,58.39,9100.0
2025-05-16 15:00:00,58.4,58.53,58.4,58.51,11286.0,58.4,58.53,58.4,58.51,11286.0
2025-05-16 15:10:00,58.5,58.59,58.48,58.54,26249.0,58.5,58.59,58.48,58.54,26249.0
2025-05-16 15:20:00,58.55,58.62,58.54,58.59,26412.0,58.55,58.62,58.54,58.59,26412.0
2025-05-16 15:30:00,58.59,58.63,58.56,58.56,39345.0,58.59,58.63,58.56,58.56,39345.0
2025-05-16 15:40:00,58.56,58.57,58.49,58.54,18438.0,58.56,58.57,58.49,58.54,18438.0
2025-05-16 15:50:00,58.52,58.68,58.48,58.68,88744.0,58.52,58.68,58.48,58.68,88744.0
2025-05-19 09:30:00,59.73,59.88,59.49,59.62,101250.0,59.73,59.88,59.49,59.62,101250.0
2025-05-19 09:40:00,59.63,59.78,59.5,59.6,37448.0,59.63,59.78,59.5,59.6,37448.0
2025-05-19 09:50:00,59.58,59.63,59.49,59.54,34842.0,59.58,59.63,59.49,59.54,34842.0
2025-05-19 10:00:00,59.56,59.58,59.26,59.29,33329.0,59.56,59.58,59.26,59.29,33329.0
2025-05-19 10:10:00,59.29,59.65,59.26,59.64,20149.0,59.29,59.65,59.26,59.64,20149.0
2025-05-19 10:20:00,59.64,59.9,59.63,59.89,25141.0,59.64,59.9,59.63,59.89,25141.0
2025-05-19 10:30:00,59.9,59.97,59.74,59.8,20063.0,59.9,59.97,59.74,59.8,20063.0
2025-05-19 10:40:00,59.82,59.88,59.73,59.86,13922.0,59.82,59.88,59.73,59.86,13922.0
2025-05-19 10:50:00,59.86,59.94,59.84,59.9,33900.0,59.86,59.94,59.84,59.9,33900.0
2025-05-19 11:00:00,59.9,59.95,59.88,59.9,19037.0,59.9,59.95,59.88,59.9,19037.0
2025-05-19 11:10:00,59.89,60.05,59.89,59.96,25505.0,59.89,60.05,59.89,59.96,25505.0
2025-05-19 11:20:00,59.95,60.08,59.93,60.06,17906.0,59.95,60.08,59.93,60.06,17906.0
2025-05-19 11:30:00,60.06,60.12,60.05,60.1,28190.0,60.06,60.12,60.05,60.1,28190.0
2025-05-19 11:40:00,60.09,60.17,60.03,60.16,16586.0,60.09,60.17,60.03,60.16,16586.0
2025-05-19 11:50:00,60.15,60.24,60.01,60.04,18827.0,60.15,60.24,60.01,60.04,18827.0
2025-05-19 12:00:00,60.05,60.07,60.02,60.03,25071.0,60.05,60.07,60.02,60.03,25071.0
2025-05-19 12:10:00,60.05,60.13,60.05,60.07,9142.0,60.05,60.13,60.05,60.07,9142.0
2025-05-19 12:20:00,60.07,60.08,60.05,60.06,11928.0,60.07,60.08,60.05,60.06,11928.0
2025-05-19 12:30:00,60.1,60.17,60.1,60.16,11676.0,60.1,60.17,60.1,60.16,11676.0
2025-05-19 12:40:00,60.16,60.17,60.1,60.12,16554.0,60.16,60.17,60.1,60.12,16554.0
2025-05-19 12:50:00,60.13,60.13,60.08,60.09,15164.0,60.13,60.13,60.08,60.09,15164.0
2025-05-19 13:00:00,60.09,60.11,60.05,60.09,11721.0,60.09,60.11,60.05,60.09,11721.0
2025-05-19 13:10:00,60.1,60.1,60.03,60.04,14470.0,60.1,60.1,60.03,60.04,14470.0
2025-05-19 13:20:00,60.05,60.07,60.01,60.05,17285.0,60.05,60.07,60.01,60.05,17285.0
2025-05-19 13:30:00,60.05,60.11,59.92,59.92,19468.0,60.05,60.11,59.92,59.92,19468.0
2025-05-19 13:40:00,59.93,60.07,59.93,60.05,8208.0,59.93,60.07,59.93,60.05,8208.0
2025-05-19 13:50:00,60.05,60.05,59.96,59.97,7800.0,60.05,60.05,59.96,59.97,7800.0
2025-05-19 14:00:00,59.96,60.03,59.94,60.02,12893.0,59.96,60.03,59.94,60.02,12893.0
2025-05-19 14:10:00,60.03,60.05,59.96,59.96,17231.0,60.03,60.05,59.96,59.96,17231.0
2025-05-19 14:20:00,59.96,60.08,59.93,60.06,27456.0,59.96,60.08,59.93,60.06,27456.0
2025-05-19 14:30:00,60.06,60.1,60.03,60.08,22522.0,60.06,60.1,60.03,60.08,22522.0
2025-05-19 14:40:00,60.07,60.09,60.06,60.06,14247.0,60.07,60.09,60.06,60.06,14247.0
2025-05-19 14:50:00,60.06,60.08,60.04,60.06,17923.0,60.06,60.08,60.04,60.06,17923.0
2025-05-19 15:00:00,60.07,60.07,60.04,60.07,17568.0,60.07,60.07,60.04,60.07,17568.0
2025-05-19 15:10:00,60.06,60.16,60.05,60.12,28605.0,60.06,60.16,60.05,60.12,28605.0
2025-05-19 15:20:00,60.12,60.17,60.09,60.09,29791.0,60.12,60.17,60.09,60.09,29791.0
2025-05-19 15:30:00,60.08,60.15,60.07,60.07,21087.0,60.08,60.15,60.07,60.07,21087.0
2025-05-19 15:40:00,60.07,60.16,60.06,60.14,38652.0,60.07,60.16,60.06,60.14,38652.0
2025-05-19 15:50:00,60.14,60.26,60.13,60.19,129617.0,60.14,60.26,60.13,60.19,129617.0
2025-05-20 09:30:00,60.25,60.4,60.09,60.25,55522.0,60.25,60.4,60.09,60.25,55522.0
2025-05-20 09:40:00,60.25,60.52,60.24,60.5,26282.0,60.25,60.52,60.24,60.5,26282.0
2025-05-20 09:50:00,60.5,60.83,60.44,60.81,35943.0,60.5,60.83,60.44,60.81,35943.0
2025-05-20 10:00:00,60.82,61.18,60.82,61.16,50075.0,60.82,61.18,60.82,61.16,50075.0
2025-05-20 10:10:00,61.17,61.22,61.09,61.19,23174.0,61.17,61.22,61.09,61.19,23174.0
2025-05-20 10:20:00,61.18,61.35,61.14,61.21,21541.0,61.18,61.35,61.14,61.21,21541.0
2025-05-20 10:30:00,61.22,61.31,60.93,61.03,23817.0,61.22,61.31,60.93,61.03,23817.0
2025-05-20 10:40:00,61.05,61.21,61.05,61.17,15787.0,61.05,61.21,61.05,61.17,15787.0
2025-05-20 10:50:00,61.19,61.31,61.19,61.29,22214.0,61.19,61.31,61.19,61.29,22214.0
2025-05-20 11:00:00,61.29,61.32,61.13,61.26,11700.0,61.29,61.32,61.13,61.26,11700.0
2025-05-20 11:10:00,61.25,61.4,61.23,61.32,22972.0,61.25,61.4,61.23,61.32,22972.0
2025-05-20 11:20:00,61.31,61.37,61.24,61.3,12930.0,61.31,61.37,61.24,61.3,12930.0
2025-05-20 11:30:00,61.3,61.33,61.25,61.25,16937.0,61.3,61.33,61.25,61.25,16937.0
2025-05-20 11:40:00,61.25,61.33,61.23,61.31,10400.0,61.25,61.33,61.23,61.31,10400.0
2025-05-20 11:50:00,61.32,61.33,61.26,61.31,8881.0,61.32,61.33,61.26,61.31,8881.0
2025-05-20 12:00:00,61.31,61.39,61.28,61.37,8003.0,61.31,61.39,61.28,61.37,8003.0
2025-05-20 12:10:00,61.38,61.41,61.32,61.41,5400.0,61.38,61.41,61.32,61.41,5400.0
2025-05-20 12:20:00,61.43,61.45,61.35,61.37,11436.0,61.43,61.45,61.35,61.37,11436.0
2025-05-20 12:30:00,61.39,61.41,61.37,61.39,6400.0,61.39,61.41,61.37,61.39,6400.0
2025-05-20 12:40:00,61.39,61.54,61.39,61.5,17045.0,61.39,61.54,61.39,61.5,17045.0
2025-05-20 12:50:00,61.49,61.59,61.46,61.55,14825.0,61.49,61.59,61.46,61.55,14825.0
2025-05-20 13:00:00,61.57,61.65,61.56,61.65,13332.0,61.57,61.65,61.56,61.65,13332.0
2025-05-20 13:10:00,61.66,61.7,61.62,61.68,11985.0,61.66,61.7,61.62,61.68,11985.0
2025-05-20 13:20:00,61.68,61.71,61.62,61.68,14696.0,61.68,61.71,61.62,61.68,14696.0
2025-05-20 13:30:00,61.69,61.74,61.68,61.74,11767.0,61.69,61.74,61.68,61.74,11767.0
2025-05-20 13:40:00,61.74,61.74,61.69,61.72,13760.0,61.74,61.74,61.69,61.72,13760.0
2025-05-20 13:50:00,61.72,61.81,61.72,61.8,15667.0,61.72,61.81,61.72,61.8,15667.0
2025-05-20 14:00:00,61.8,61.81,61.73,61.81,18805.0,61.8,61.81,61.73,61.81,18805.0
2025-05-20 14:10:00,61.81,61.87,61.79,61.8,13355.0,61.81,61.87,61.79,61.8,13355.0
2025-05-20 14:20:00,61.8,61.83,61.73,61.73,15818.0,61.8,61.83,61.73,61.73,15818.0
2025-05-20 14:30:00,61.73,61.84,61.68,61.81,16384.0,61.73,61.84,61.68,61.81,16384.0
2025-05-20 14:40:00,61.81,61.86,61.76,61.85,18618.0,61.81,61.86,61.76,61.85,18618.0
2025-05-20 14:50:00,61.84,61.86,61.81,61.83,9700.0,61.84,61.86,61.81,61.83,9700.0
2025-05-20 15:00:00,61.83,61.83,61.73,61.81,16639.0,61.83,61.83,61.73,61.81,16639.0
2025-05-20 15:10:00,61.81,61.97,61.8,61.96,28158.0,61.81,61.97,61.8,61.96,28158.0
2025-05-20 15:20:00,61.97,61.98,61.85,61.85,20795.0,61.97,61.98,61.85,61.85,20795.0
2025-05-20 15:30:00,61.85,61.91,61.8,61.89,47072.0,61.85,61.91,61.8,61.89,47072.0
2025-05-20 15:40:00,61.91,61.97,61.89,61.96,54972.0,61.91,61.97,61.89,61.96,54972.0
2025-05-20 15:50:00,61.96,62.37,61.96,62.26,666914.0,61.96,62.37,61.96,62.26,666914.0
2025-05-21 09:30:00,62.42,63.51,62.42,63.18,114061.0,62.42,63.51,62.42,63.18,114061.0
2025-05-21 09:40:00,63.12,63.12,62.62,62.77,35104.0,63.12,63.12,62.62,62.77,35104.0
2025-05-21 09:50:00,62.72,62.95,62.62,62.95,14545.0,62.72,62.95,62.62,62.95,14545.0
2025-05-21 10:00:00,62.92,62.93,62.61,62.62,22615.0,62.92,62.93,62.61,62.62,22615.0
2025-05-21 10:10:00,62.61,62.68,62.59,62.65,8150.0,62.61,62.68,62.59,62.65,8150.0
2025-05-21 10:20:00,62.68,62.87,62.57,62.84,15068.0,62.68,62.87,62.57,62.84,15068.0
2025-05-21 10:30:00,62.83,62.89,62.72,62.86,8080.0,62.83,62.89,62.72,62.86,8080.0
2025-05-21 10:40:00,62.85,63.02,62.84,63.01,14062.0,62.85,63.02,62.84,63.01,14062.0
2025-05-21 10:50:00,63.0,63.07,62.94,62.95,11756.0,63.0,63.07,62.94,62.95,11756.0
2025-05-21 11:00:00,62.93,63.21,62.92,63.15,14587.0,62.93,63.21,62.92,63.15,14587.0
2025-05-21 11:10:00,63.12,63.32,63.1,63.32,13747.0,63.12,63.32,63.1,63.32,13747.0
2025-05-21 11:20:00,63.33,63.35,63.13,63.15,91702.0,63.33,63.35,63.13,63.15,91702.0
2025-05-21 11:30:00,63.16,63.27,63.15,63.27,12700.0,63.16,63.27,63.15,63.27,12700.0
2025-05-21 11:40:00,63.28,63.35,63.24,63.32,12153.0,63.28,63.35,63.24,63.32,12153.0
2025-05-21 11:50:00,63.31,63.42,63.31,63.35,9400.0,63.31,63.42,63.31,63.35,9400.0
2025-05-21 12:00:00,63.34,63.46,63.27,63.43,9883.0,63.34,63.46,63.27,63.43,9883.0
2025-05-21 12:10:00,63.45,63.49,63.43,63.46,9023.0,63.45,63.49,63.43,63.46,9023.0
2025-05-21 12:20:00,63.47,63.5,63.35,63.4,17512.0,63.47,63.5,63.35,63.4,17512.0
2025-05-21 12:30:00,63.4,63.49,63.33,63.47,21756.0,63.4,63.49,63.33,63.47,21756.0
2025-05-21 12:40:00,63.47,63.49,63.37,63.41,9793.0,63.47,63.49,63.37,63.41,9793.0
2025-05-21 12:50:00,63.41,63.44,63.21,63.22,12137.0,63.41,63.44,63.21,63.22,12137.0
2025-05-21 13:00:00,63.21,63.44,63.21,63.39,12631.0,63.21,63.44,63.21,63.39,12631.0
2025-05-21 13:10:00,63.41,63.42,63.26,63.28,11600.0,63.41,63.42,63.26,63.28,11600.0
2025-05-21 13:20:00,63.28,63.31,62.97,62.97,16300.0,63.28,63.31,62.97,62.97,16300.0
2025-05-21 13:30:00,62.97,63.16,62.79,63.16,15325.0,62.97,63.16,62.79,63.16,15325.0
2025-05-21 13:40:00,63.22,63.25,63.13,63.16,8714.0,63.22,63.25,63.13,63.16,8714.0
2025-05-21 13:50:00,63.17,63.17,63.04,63.14,6300.0,63.17,63.17,63.04,63.14,6300.0
2025-05-21 14:00:00,63.17,63.17,62.96,63.07,7718.0,63.17,63.17,62.96,63.07,7718.0
2025-05-21 14:10:00,63.08,63.09,62.96,63.01,11846.0,63.08,63.09,62.96,63.01,11846.0
2025-05-21 14:20:00,63.01,63.02,62.89,62.96,5400.0,63.01,63.02,62.89,62.96,5400.0
2025-05-21 14:30:00,62.96,63.15,62.94,63.14,12634.0,62.96,63.15,62.94,63.14,12634.0
2025-05-21 14:40:00,63.15,63.15,63.03,63.07,5941.0,63.15,63.15,63.03,63.07,5941.0
2025-05-21 14:50:00,63.05,63.1,62.96,62.99,12240.0,63.05,63.1,62.96,62.99,12240.0
2025-05-21 15:00:00,63.02,63.2,63.0,63.12,14358.0,63.02,63.2,63.0,63.12,14358.0
2025-05-21 15:10:00,63.14,63.22,63.09,63.22,37086.0,63.14,63.22,63.09,63.22,37086.0
2025-05-21 15:20:00,63.23,63.24,63.16,63.24,22802.0,63.23,63.24,63.16,63.24,22802.0
2025-05-21 15:30:00,63.27,63.43,63.27,63.43,26247.0,63.27,63.43,63.27,63.43,26247.0
2025-05-21 15:40:00,63.44,63.51,63.41,63.46,62841.0,63.44,63.51,63.41,63.46,62841.0
2025-05-21 15:50:00,63.47,63.47,63.16,63.16,103369.0,63.47,63.47,63.16,63.16,103369.0
2025-05-22 09:30:00,63.12,63.4,62.76,62.78,64922.0,63.12,63.4,62.76,62.78,64922.0
2025-05-22 09:40:00,62.84,63.07,62.76,62.79,15170.0,62.84,63.07,62.76,62.79,15170.0
2025-05-22 09:50:00,62.8,62.84,62.41,62.41,40790.0,62.8,62.84,62.41,62.41,40790.0
2025-05-22 10:00:00,62.4,62.61,62.27,62.57,67462.0,62.4,62.61,62.27,62.57,67462.0
2025-05-22 10:10:00,62.57,62.72,62.46,62.72,14573.0,62.57,62.72,62.46,62.72,14573.0
2025-05-22 10:20:00,62.72,62.9,62.72,62.88,15736.0,62.72,62.9,62.72,62.88,15736.0
2025-05-22 10:30:00,62.88,63.11,62.88,63.11,9150.0,62.88,63.11,62.88,63.11,9150.0
2025-05-22 10:40:00,63.16,63.33,63.12,63.24,5089.0,63.16,63.33,63.12,63.24,5089.0
2025-05-22 10:50:00,63.24,63.24,63.07,63.08,10196.0,63.24,63.24,63.07,63.08,10196.0
2025-05-22 11:00:00,63.07,63.19,62.71,62.79,33304.0,63.07,63.19,62.71,62.79,33304.0
2025-05-22 11:10:00,62.79,62.99,62.73,62.94,13049.0,62.79,62.99,62.73,62.94,13049.0
2025-05-22 11:20:00,62.94,63.06,62.93,62.99,10416.0,62.94,63.06,62.93,62.99,10416.0
2025-05-22 11:30:00,62.99,63.05,62.94,62.97,9234.0,62.99,63.05,62.94,62.97,9234.0
2025-05-22 11:40:00,62.96,63.16,62.94,63.14,8871.0,62.96,63.16,62.94,63.14,8871.0
2025-05-22 11:50:00,63.15,63.19,63.08,63.11,8199.0,63.15,63.19,63.08,63.11,8199.0
2025-05-22 12:00:00,63.13,63.18,63.05,63.06,7400.0,63.13,63.18,63.05,63.06,7400.0
2025-05-22 12:10:00,63.07,63.21,63.06,63.15,5554.0,63.07,63.21,63.06,63.15,5554.0
2025-05-22 12:20:00,63.15,63.26,63.14,63.23,6333.0,63.15,63.26,63.14,63.23,6333.0
2025-05-22 12:30:00,63.22,63.3,63.2,63.3,9199.0,63.22,63.3,63.2,63.3,9199.0
2025-05-22 12:40:00,63.3,63.35,63.2,63.29,20970.0,63.3,63.35,63.2,63.29,20970.0
2025-05-22 12:50:00,63.28,63.29,63.13,63.18,12885.0,63.28,63.29,63.13,63.18,12885.0
2025-05-22 13:00:00,63.17,63.17,63.07,63.15,8800.0,63.17,63.17,63.07,63.15,8800.0
2025-05-22 13:10:00,63.17,63.34,63.17,63.31,3300.0,63.17,63.34,63.17,63.31,3300.0
2025-05-22 13:20:00,63.33,63.41,63.28,63.29,6940.0,63.33,63.41,63.28,63.29,6940.0
2025-05-22 13:30:00,63.31,63.36,63.17,63.28,8400.0,63.31,63.36,63.17,63.28,8400.0
2025-05-22 13:40:00,63.3,63.35,63.3,63.33,3300.0,63.3,63.35,63.3,63.33,3300.0
2025-05-22 13:50:00,63.33,63.4,63.33,63.36,7700.0,63.33,63.4,63.33,63.36,7700.0
2025-05-22 14:00:00,63.34,63.39,63.32,63.34,6500.0,63.34,63.39,63.32,63.34,6500.0
2025-05-22 14:10:00,63.34,63.35,63.17,63.17,17701.0,63.34,63.35,63.17,63.17,17701.0
2025-05-22 14:20:00,63.17,63.28,63.17,63.23,8606.0,63.17,63.28,63.17,63.23,8606.0
2025-05-22 14:30:00,63.23,63.27,63.13,63.23,11993.0,63.23,63.27,63.13,63.23,11993.0
2025-05-22 14:40:00,63.19,63.22,63.13,63.15,17500.0,63.19,63.22,63.13,63.15,17500.0
2025-05-22 14:50:00,63.15,63.17,63.09,63.09,9765.0,63.15,63.17,63.09,63.09,9765.0
2025-05-22 15:00:00,63.09,63.22,63.09,63.15,12912.0,63.09,63.22,63.09,63.15,12912.0
2025-05-22 15:10:00,63.16,63.18,63.1,63.12,15991.0,63.16,63.18,63.1,63.12,15991.0
2025-05-22 15:20:00,63.12,63.14,62.99,63.02,22897.0,63.12,63.14,62.99,63.02,22897.0
2025-05-22 15:30:00,63.02,63.05,62.98,63.03,21431.0,63.02,63.05,62.98,63.03,21431.0
2025-05-22 15:40:00,63.02,63.06,62.98,62.98,21406.0,63.02,63.06,62.98,62.98,21406.0
2025-05-22 15:50:00,62.99,63.01,62.77,62.81,161911.0,62.99,63.01,62.77,62.81,161911.0
2025-05-23 09:30:00,64.37,64.54,63.57,63.73,107046.0,64.37,64.54,63.57,63.73,107046.0
2025-05-23 09:40:00,63.73,64.02,63.63,63.73,50828.0,63.73,64.02,63.63,63.73,50828.0
2025-05-23 09:50:00,63.74,63.99,63.74,63.77,22469.0,63.74,63.99,63.74,63.77,22469.0
2025-05-23 10:00:00,63.77,63.99,63.68,63.92,37736.0,63.77,63.99,63.68,63.92,37736.0
2025-05-23 10:10:00,63.95,64.14,63.86,64.1,32874.0,63.95,64.14,63.86,64.1,32874.0
2025-05-23 10:20:00,64.08,64.26,64.03,64.24,26509.0,64.08,64.26,64.03,64.24,26509.0
2025-05-23 10:30:00,64.2,64.42,64.13,64.37,36519.0,64.2,64.42,64.13,64.37,36519.0
2025-05-23 10:40:00,64.33,64.38,64.2,64.26,15064.0,64.33,64.38,64.2,64.26,15064.0
2025-05-23 10:50:00,64.27,64.58,64.27,64.55,25051.0,64.27,64.58,64.27,64.55,25051.0
2025-05-23 11:00:00,64.56,64.57,64.41,64.54,28253.0,64.56,64.57,64.41,64.54,28253.0
2025-05-23 11:10:00,64.53,64.73,64.4,64.58,54572.0,64.53,64.73,64.4,64.58,54572.0
2025-05-23 11:20:00,64.57,64.57,64.48,64.57,52763.0,64.57,64.57,64.48,64.57,52763.0
2025-05-23 11:30:00,64.59,64.71,64.59,64.69,17931.0,64.59,64.71,64.59,64.69,17931.0
2025-05-23 11:40:00,64.69,64.9,64.68,64.89,32484.0,64.69,64.9,64.68,64.89,32484.0
2025-05-23 11:50:00,64.9,64.92,64.85,64.87,20323.0,64.9,64.92,64.85,64.87,20323.0
2025-05-23 12:00:00,64.88,64.91,64.69,64.7,16962.0,64.88,64.91,64.69,64.7,16962.0
2025-05-23 12:10:00,64.7,64.77,64.67,64.68,19634.0,64.7,64.77,64.67,64.68,19634.0
2025-05-23 12:20:00,64.66,64.79,64.64,64.74,17800.0,64.66,64.79,64.64,64.74,17800.0
2025-05-23 12:30:00,64.75,64.86,64.74,64.85,13200.0,64.75,64.86,64.74,64.85,13200.0
2025-05-23 12:40:00,64.86,64.91,64.83,64.88,15946.0,64.86,64.91,64.83,64.88,15946.0
2025-05-23 12:50:00,64.88,64.91,64.72,64.75,12946.0,64.88,64.91,64.72,64.75,12946.0
2025-05-23 13:00:00,64.76,64.89,64.76,64.87,13978.0,64.76,64.89,64.76,64.87,13978.0
2025-05-23 13:10:00,64.87,64.96,64.87,64.91,11896.0,64.87,64.96,64.87,64.91,11896.0
2025-05-23 13:20:00,64.95,65.0,64.93,65.0,21814.0,64.95,65.0,64.93,65.0,21814.0
2025-05-23 13:30:00,65.0,65.01,64.86,64.91,17032.0,65.0,65.01,64.86,64.91,17032.0
2025-05-23 13:40:00,64.9,64.93,64.85,64.9,15807.0,64.9,64.93,64.85,64.9,15807.0
2025-05-23 13:50:00,64.91,64.92,64.77,64.8,11400.0,64.91,64.92,64.77,64.8,11400.0
2025-05-23 14:00:00,64.8,64.9,64.71,64.9,17885.0,64.8,64.9,64.71,64.9,17885.0
2025-05-23 14:10:00,64.9,64.9,64.77,64.77,14487.0,64.9,64.9,64.77,64.77,14487.0
2025-05-23 14:20:00,64.76,64.77,64.64,64.74,20335.0,64.76,64.77,64.64,64.74,20335.0
2025-05-23 14:30:00,64.74,64.77,64.69,64.69,18625.0,64.74,64.77,64.69,64.69,18625.0
2025-05-23 14:40:00,64.7,64.72,64.63,64.71,44248.0,64.7,64.72,64.63,64.71,44248.0
2025-05-23 14:50:00,64.71,64.71,64.65,64.69,19125.0,64.71,64.71,64.65,64.69,19125.0
2025-05-23 15:00:00,64.69,64.83,64.66,64.83,35490.0,64.69,64.83,64.66,64.83,35490.0
2025-05-23 15:10:00,64.83,64.85,64.73,64.75,13277.0,64.83,64.85,64.73,64.75,13277.0
2025-05-23 15:20:00,64.75,64.75,64.62,64.64,18462.0,64.75,64.75,64.62,64.64,18462.0
2025-05-23 15:30:00,64.64,64.7,64.61,64.68,29053.0,64.64,64.7,64.61,64.68,29053.0
2025-05-23 15:40:00,64.69,64.71,64.64,64.68,29563.0,64.69,64.71,64.64,64.68,29563.0
2025-05-23 15:50:00,64.67,64.73,64.6,64.66,131032.0,64.67,64.73,64.6,64.66,131032.0
2025-05-27 09:30:00,63.23,64.26,63.23,64.0,105606.0,63.23,64.26,63.23,64.0,105606.0
2025-05-27 09:40:00,63.98,64.39,63.94,64.13,44582.0,63.98,64.39,63.94,64.13,44582.0
2025-05-27 09:50:00,64.14,64.21,63.95,64.03,31181.0,64.14,64.21,63.95,64.03,31181.0
2025-05-27 10:00:00,64.0,64.14,63.84,64.01,33826.0,64.0,64.14,63.84,64.01,33826.0
2025-05-27 10:10:00,64.01,64.13,63.99,64.11,24944.0,64.01,64.13,63.99,64.11,24944.0
2025-05-27 10:20:00,64.1,64.16,64.02,64.03,16838.0,64.1,64.16,64.02,64.03,16838.0
2025-05-27 10:30:00,64.03,64.27,63.97,64.25,17899.0,64.03,64.27,63.97,64.25,17899.0
2025-05-27 10:40:00,64.28,64.29,64.17,64.24,13007.0,64.28,64.29,64.17,64.24,13007.0
2025-05-27 10:50:00,64.29,64.43,64.23,64.36,12349.0,64.29,64.43,64.23,64.36,12349.0
2025-05-27 11:00:00,64.29,64.43,64.18,64.36,9200.0,64.29,64.43,64.18,64.36,9200.0
2025-05-27 11:10:00,64.34,64.35,63.93,63.94,14068.0,64.34,64.35,63.93,63.94,14068.0
2025-05-27 11:20:00,63.92,64.04,63.88,64.03,15076.0,63.92,64.04,63.88,64.03,15076.0
2025-05-27 11:30:00,64.01,64.03,63.75,63.79,8620.0,64.01,64.03,63.75,63.79,8620.0
2025-05-27 11:40:00,63.78,63.86,63.76,63.84,12742.0,63.78,63.86,63.76,63.84,12742.0
2025-05-27 11:50:00,63.83,63.91,63.8,63.85,10871.0,63.83,63.91,63.8,63.85,10871.0
2025-05-27 12:00:00,63.84,63.94,63.83,63.92,5012.0,63.84,63.94,63.83,63.92,5012.0
2025-05-27 12:10:00,63.9,63.99,63.86,63.96,8794.0,63.9,63.99,63.86,63.96,8794.0
2025-05-27 12:20:00,63.95,64.03,63.92,63.99,10075.0,63.95,64.03,63.92,63.99,10075.0
2025-05-27 12:30:00,63.97,64.06,63.94,64.06,12648.0,63.97,64.06,63.94,64.06,12648.0
2025-05-27 12:40:00,64.05,64.06,63.98,64.05,6300.0,64.05,64.06,63.98,64.05,6300.0
2025-05-27 12:50:00,64.05,64.08,64.01,64.02,12535.0,64.05,64.08,64.01,64.02,12535.0
2025-05-27 13:00:00,64.03,64.04,63.97,64.02,11824.0,64.03,64.04,63.97,64.02,11824.0
2025-05-27 13:10:00,64.05,64.08,64.0,64.01,10807.0,64.05,64.08,64.0,64.01,10807.0
2025-05-27 13:20:00,64.02,64.09,64.0,64.01,15023.0,64.02,64.09,64.0,64.01,15023.0
2025-05-27 13:30:00,64.0,64.0,63.92,63.98,19228.0,64.0,64.0,63.92,63.98,19228.0
2025-05-27 13:40:00,63.98,64.03,63.97,64.0,15698.0,63.98,64.03,63.97,64.0,15698.0
2025-05-27 13:50:00,63.98,63.99,63.94,63.95,13205.0,63.98,63.99,63.94,63.95,13205.0
2025-05-27 14:00:00,63.96,64.03,63.95,63.95,24737.0,63.96,64.03,63.95,63.95,24737.0
2025-05-27 14:10:00,63.95,63.96,63.83,63.83,21730.0,63.95,63.96,63.83,63.83,21730.0
2025-05-27 14:20:00,63.84,63.89,63.8,63.86,17835.0,63.84,63.89,63.8,63.86,17835.0
2025-05-27 14:30:00,63.86,63.93,63.86,63.9,13693.0,63.86,63.93,63.86,63.9,13693.0
2025-05-27 14:40:00,63.9,63.95,63.87,63.93,15944.0,63.9,63.95,63.87,63.93,15944.0
2025-05-27 14:50:00,63.91,63.94,63.87,63.87,17873.0,63.91,63.94,63.87,63.87,17873.0
2025-05-27 15:00:00,63.87,64.01,63.87,63.96,18606.0,63.87,64.01,63.87,63.96,18606.0
2025-05-27 15:10:00,63.95,63.96,63.88,63.91,26838.0,63.95,63.96,63.88,63.91,26838.0
2025-05-27 15:20:00,63.91,63.96,63.9,63.91,25004.0,63.91,63.96,63.9,63.91,25004.0
2025-05-27 15:30:00,63.91,63.95,63.88,63.95,33916.0,63.91,63.95,63.88,63.95,33916.0
2025-05-27 15:40:00,63.96,63.98,63.83,63.83,50571.0,63.96,63.98,63.83,63.83,50571.0
2025-05-27 15:50:00,63.83,63.88,63.66,63.71,223146.0,63.83,63.88,63.66,63.71,223146.0
2025-05-28 09:30:00,63.92,64.35,63.9,64.03,56457.0,63.92,64.35,63.9,64.03,56457.0
2025-05-28 09:40:00,63.97,64.29,63.87,64.28,24292.0,63.97,64.29,63.87,64.28,24292.0
2025-05-28 09:50:00,64.26,64.38,64.24,64.27,31329.0,64.26,64.38,64.24,64.27,31329.0
2025-05-28 10:00:00,64.27,64.57,64.21,64.36,35085.0,64.27,64.57,64.21,64.36,35085.0
2025-05-28 10:10:00,64.35,64.36,64.23,64.25,18070.0,64.35,64.36,64.23,64.25,18070.0
2025-05-28 10:20:00,64.27,64.43,64.26,64.41,13017.0,64.27,64.43,64.26,64.41,13017.0
2025-05-28 10:30:00,64.42,64.42,64.23,64.23,13627.0,64.42,64.42,64.23,64.23,13627.0
2025-05-28 10:40:00,64.27,64.39,64.25,64.29,8088.0,64.27,64.39,64.25,64.29,8088.0
2025-05-28 10:50:00,64.28,64.29,64.17,64.24,8815.0,64.28,64.29,64.17,64.24,8815.0
2025-05-28 11:00:00,64.23,64.24,63.98,64.04,11996.0,64.23,64.24,63.98,64.04,11996.0
2025-05-28 11:10:00,64.04,64.14,64.04,64.14,10393.0,64.04,64.14,64.04,64.14,10393.0
2025-05-28 11:20:00,64.17,64.17,63.98,64.0,9500.0,64.17,64.17,63.98,64.0,9500.0
2025-05-28 11:30:00,63.99,64.01,63.92,63.97,8297.0,63.99,64.01,63.92,63.97,8297.0
2025-05-28 11:40:00,63.98,64.0,63.91,63.96,14100.0,63.98,64.0,63.91,63.96,14100.0
2025-05-28 11:50:00,63.97,63.97,63.89,63.93,9582.0,63.97,63.97,63.89,63.93,9582.0
2025-05-28 12:00:00,63.94,64.0,63.93,63.95,10353.0,63.94,64.0,63.93,63.95,10353.0
2025-05-28 12:10:00,63.95,64.15,63.95,64.12,7937.0,63.95,64.15,63.95,64.12,7937.0
2025-05-28 12:20:00,64.13,64.15,64.06,64.12,5470.0,64.13,64.15,64.06,64.12,5470.0
2025-05-28 12:30:00,64.12,64.12,64.0,64.05,10612.0,64.12,64.12,64.0,64.05,10612.0
2025-05-28 12:40:00,64.09,64.09,63.95,63.98,3372.0,64.09,64.09,63.95,63.98,3372.0
2025-05-28 12:50:00,63.99,64.08,63.99,64.06,4657.0,63.99,64.08,63.99,64.06,4657.0
2025-05-28 13:00:00,64.06,64.14,64.06,64.07,5147.0,64.06,64.14,64.06,64.07,5147.0
2025-05-28 13:10:00,64.05,64.26,64.02,64.26,12383.0,64.05,64.26,64.02,64.26,12383.0
2025-05-28 13:20:00,64.27,64.3,64.23,64.26,14734.0,64.27,64.3,64.23,64.26,14734.0
2025-05-28 13:30:00,64.23,64.32,64.21,64.32,4900.0,64.23,64.32,64.21,64.32,4900.0
2025-05-28 13:40:00,64.33,64.34,64.25,64.25,3377.0,64.33,64.34,64.25,64.25,3377.0
2025-05-28 13:50:00,64.24,64.31,64.24,64.24,6790.0,64.24,64.31,64.24,64.24,6790.0
2025-05-28 14:00:00,64.24,64.43,64.24,64.42,10323.0,64.24,64.43,64.24,64.42,10323.0
2025-05-28 14:10:00,64.43,64.45,64.41,64.44,5003.0,64.43,64.45,64.41,64.44,5003.0
2025-05-28 14:20:00,64.42,64.56,64.42,64.56,5100.0,64.42,64.56,64.42,64.56,5100.0
2025-05-28 14:30:00,64.56,64.56,64.48,64.49,7368.0,64.56,64.56,64.48,64.49,7368.0
2025-05-28 14:40:00,64.49,64.51,64.38,64.5,7880.0,64.49,64.51,64.38,64.5,7880.0
2025-05-28 14:50:00,64.49,64.49,64.37,64.41,9134.0,64.49,64.49,64.37,64.41,9134.0
2025-05-28 15:00:00,64.42,64.5,64.42,64.46,7034.0,64.42,64.5,64.42,64.46,7034.0
2025-05-28 15:10:00,64.45,64.5,64.37,64.49,17560.0,64.45,64.5,64.37,64.49,17560.0
2025-05-28 15:20:00,64.48,64.56,64.48,64.5,12344.0,64.48,64.56,64.48,64.5,12344.0
2025-05-28 15:30:00,64.48,64.64,64.48,64.62,16739.0,64.48,64.64,64.48,64.62,16739.0
2025-05-28 15:40:00,64.62,64.62,64.53,64.55,16254.0,64.62,64.62,64.53,64.55,16254.0
2025-05-28 15:50:00,64.55,64.67,64.53,64.63,89258.0,64.55,64.67,64.53,64.63,89258.0
2025-05-29 09:30:00,65.14,65.48,64.76,64.84,88291.0,65.14,65.48,64.76,64.84,88291.0
2025-05-29 09:40:00,64.82,64.82,64.49,64.68,29231.0,64.82,64.82,64.49,64.68,29231.0
2025-05-29 09:50:00,64.68,64.86,64.47,64.47,17488.0,64.68,64.86,64.47,64.47,17488.0
2025-05-29 10:00:00,64.5,64.66,64.4,64.61,22953.0,64.5,64.66,64.4,64.61,22953.0
2025-05-29 10:10:00,64.62,64.67,64.5,64.52,20093.0,64.62,64.67,64.5,64.52,20093.0
2025-05-29 10:20:00,64.55,64.65,64.35,64.35,19198.0,64.55,64.65,64.35,64.35,19198.0
2025-05-29 10:30:00,64.38,64.5,64.3,64.37,19546.0,64.38,64.5,64.3,64.37,19546.0
2025-05-29 10:40:00,64.34,64.56,64.2,64.52,11901.0,64.34,64.56,64.2,64.52,11901.0
2025-05-29 10:50:00,64.52,64.56,64.46,64.51,11295.0,64.52,64.56,64.46,64.51,11295.0
2025-05-29 11:00:00,64.53,64.88,64.53,64.88,15519.0,64.53,64.88,64.53,64.88,15519.0
2025-05-29 11:10:00,64.89,65.07,64.88,64.94,24506.0,64.89,65.07,64.88,64.94,24506.0
2025-05-29 11:20:00,64.93,64.95,64.86,64.89,14410.0,64.93,64.95,64.86,64.89,14410.0
2025-05-29 11:30:00,64.91,64.98,64.81,64.81,29624.0,64.91,64.98,64.81,64.81,29624.0
2025-05-29 11:40:00,64.8,64.82,64.76,64.81,13947.0,64.8,64.82,64.76,64.81,13947.0
2025-05-29 11:50:00,64.83,64.93,64.8,64.86,21989.0,64.83,64.93,64.8,64.86,21989.0
2025-05-29 12:00:00,64.9,65.0,64.73,64.95,19194.0,64.9,65.0,64.73,64.95,19194.0
2025-05-29 12:10:00,64.95,65.13,64.89,65.0,36211.0,64.95,65.13,64.89,65.0,36211.0
2025-05-29 12:20:00,65.01,65.01,64.93,64.95,9374.0,65.01,65.01,64.93,64.95,9374.0
2025-05-29 12:30:00,64.97,65.01,64.97,64.99,9671.0,64.97,65.01,64.97,64.99,9671.0
2025-05-29 12:40:00,64.98,65.04,64.94,64.94,11199.0,64.98,65.04,64.94,64.94,11199.0
2025-05-29 12:50:00,64.94,64.96,64.88,64.94,14036.0,64.94,64.96,64.88,64.94,14036.0
2025-05-29 13:00:00,64.93,65.08,64.93,64.93,9535.0,64.93,65.08,64.93,64.93,9535.0
2025-05-29 13:10:00,64.92,64.99,64.92,64.94,7257.0,64.92,64.99,64.92,64.94,7257.0
2025-05-29 13:20:00,64.94,65.0,64.85,64.88,6231.0,64.94,65.0,64.85,64.88,6231.0
2025-05-29 13:30:00,64.85,64.91,64.8,64.89,8300.0,64.85,64.91,64.8,64.89,8300.0
2025-05-29 13:40:00,64.91,64.97,64.87,64.87,10646.0,64.91,64.97,64.87,64.87,10646.0
2025-05-29 13:50:00,64.87,64.88,64.79,64.83,1800.0,64.87,64.88,64.79,64.83,1800.0
2025-05-29 14:00:00,64.83,64.92,64.8,64.83,4220.0,64.83,64.92,64.8,64.83,4220.0
2025-05-29 14:10:00,64.82,64.82,64.73,64.75,6675.0,64.82,64.82,64.73,64.75,6675.0
2025-05-29 14:20:00,64.72,64.73,64.66,64.68,8908.0,64.72,64.73,64.66,64.68,8908.0
2025-05-29 14:30:00,64.67,64.77,64.67,64.77,4386.0,64.67,64.77,64.67,64.77,4386.0
2025-05-29 14:40:00,64.76,64.81,64.75,64.81,5858.0,64.76,64.81,64.75,64.81,5858.0
2025-05-29 14:50:00,64.81,64.86,64.78,64.79,25823.0,64.81,64.86,64.78,64.79,25823.0
2025-05-29 15:00:00,64.8,64.8,64.65,64.71,5951.0,64.8,64.8,64.65,64.71,5951.0
2025-05-29 15:10:00,64.72,64.72,64.69,64.71,8934.0,64.72,64.72,64.69,64.71,8934.0
2025-05-29 15:20:00,64.72,64.82,64.72,64.79,10294.0,64.72,64.82,64.72,64.79,10294.0
2025-05-29 15:30:00,64.79,64.79,64.71,64.72,17047.0,64.79,64.79,64.71,64.72,17047.0
2025-05-29 15:40:00,64.71,64.71,64.64,64.67,15324.0,64.71,64.71,64.64,64.67,15324.0
2025-05-29 15:50:00,64.67,64.67,64.56,64.58,55217.0,64.67,64.67,64.56,64.58,55217.0
2025-05-30 09:30:00,64.02,64.87,64.02,64.67,40020.0,64.02,64.87,64.02,64.67,40020.0
2025-05-30 09:40:00,64.62,64.75,64.26,64.41,24520.0,64.62,64.75,64.26,64.41,24520.0
2025-05-30 09:50:00,64.41,64.47,64.04,64.05,26693.0,64.41,64.47,64.04,64.05,26693.0
2025-05-30 10:00:00,64.1,64.29,64.04,64.24,31482.0,64.1,64.29,64.04,64.24,31482.0
2025-05-30 10:10:00,64.23,64.29,64.03,64.26,29097.0,64.23,64.29,64.03,64.26,29097.0
2025-05-30 10:20:00,64.26,64.4,64.2,64.23,9957.0,64.26,64.4,64.2,64.23,9957.0
2025-05-30 10:30:00,64.27,64.4,64.11,64.21,23854.0,64.27,64.4,64.11,64.21,23854.0
2025-05-30 10:40:00,64.19,64.28,64.11,64.23,15206.0,64.19,64.28,64.11,64.23,15206.0
2025-05-30 10:50:00,64.25,64.41,64.25,64.34,17375.0,64.25,64.41,64.25,64.34,17375.0
2025-05-30 11:00:00,64.33,64.49,64.27,64.47,15930.0,64.33,64.49,64.27,64.47,15930.0
2025-05-30 11:10:00,64.47,64.56,64.41,64.41,13498.0,64.47,64.56,64.41,64.41,13498.0
2025-05-30 11:20:00,64.39,64.5,64.35,64.47,10899.0,64.39,64.5,64.35,64.47,10899.0
2025-05-30 11:30:00,64.47,64.61,64.46,64.58,15288.0,64.47,64.61,64.46,64.58,15288.0
2025-05-30 11:40:00,64.55,64.6,64.49,64.55,5831.0,64.55,64.6,64.49,64.55,5831.0
2025-05-30 11:50:00,64.58,64.6,64.44,64.5,5533.0,64.58,64.6,64.44,64.5,5533.0
2025-05-30 12:00:00,64.52,64.57,64.5,64.55,5868.0,64.52,64.57,64.5,64.55,5868.0
2025-05-30 12:10:00,64.55,64.56,64.39,64.42,8575.0,64.55,64.56,64.39,64.42,8575.0
2025-05-30 12:20:00,64.42,64.47,64.15,64.15,11479.0,64.42,64.47,64.15,64.15,11479.0
2025-05-30 12:30:00,64.17,64.18,63.9,64.08,12198.0,64.17,64.18,63.9,64.08,12198.0
2025-05-30 12:40:00,64.08,64.17,64.03,64.15,8183.0,64.08,64.17,64.03,64.15,8183.0
2025-05-30 12:50:00,64.15,64.26,64.12,64.24,14043.0,64.15,64.26,64.12,64.24,14043.0
2025-05-30 13:00:00,64.23,64.36,64.2,64.34,10756.0,64.23,64.36,64.2,64.34,10756.0
2025-05-30 13:10:00,64.33,64.4,64.29,64.38,8836.0,64.33,64.4,64.29,64.38,8836.0
2025-05-30 13:20:00,64.39,64.45,64.37,64.43,12006.0,64.39,64.45,64.37,64.43,12006.0
2025-05-30 13:30:00,64.44,64.52,64.44,64.52,16853.0,64.44,64.52,64.44,64.52,16853.0
2025-05-30 13:40:00,64.53,64.53,64.4,64.41,6400.0,64.53,64.53,64.4,64.41,6400.0
2025-05-30 13:50:00,64.44,64.54,64.43,64.44,20814.0,64.44,64.54,64.43,64.44,20814.0
2025-05-30 14:00:00,64.46,64.73,64.46,64.73,3341.0,64.46,64.73,64.46,64.73,3341.0
2025-05-30 14:10:00,64.69,64.75,64.69,64.73,4923.0,64.69,64.75,64.69,64.73,4923.0
2025-05-30 14:20:00,64.72,64.78,64.67,64.71,15555.0,64.72,64.78,64.67,64.71,15555.0
2025-05-30 14:30:00,64.7,64.77,64.68,64.74,7823.0,64.7,64.77,64.68,64.74,7823.0
2025-05-30 14:40:00,64.73,64.77,64.73,64.76,4240.0,64.73,64.77,64.73,64.76,4240.0
2025-05-30 14:50:00,64.75,64.77,64.69,64.72,9536.0,64.75,64.77,64.69,64.72,9536.0
2025-05-30 15:00:00,64.71,64.77,64.69,64.69,9275.0,64.71,64.77,64.69,64.69,9275.0
2025-05-30 15:10:00,64.66,64.73,64.66,64.73,8754.0,64.66,64.73,64.66,64.73,8754.0
2025-05-30 15:20:00,64.72,64.77,64.72,64.76,12685.0,64.72,64.77,64.72,64.76,12685.0
2025-05-30 15:30:00,64.78,64.85,64.77,64.81,8847.0,64.78,64.85,64.77,64.81,8847.0
2025-05-30 15:40:00,64.81,64.87,64.8,64.85,33601.0,64.81,64.87,64.8,64.85,33601.0
2025-05-30 15:50:00,64.87,65.34,64.84,65.32,157838.0,64.87,65.34,64.84,65.32,157838.0
2025-06-02 09:30:00,66.71,68.78,66.68,68.73,196559.0,66.71,68.78,66.68,68.73,196559.0
2025-06-02 09:40:00,68.76,69.26,68.5,68.67,80037.0,68.76,69.26,68.5,68.67,80037.0
2025-06-02 09:50:00,68.66,69.37,68.64,68.9,82378.0,68.66,69.37,68.64,68.9,82378.0
2025-06-02 10:00:00,68.94,69.37,68.92,69.2,113324.0,68.94,69.37,68.92,69.2,113324.0
2025-06-02 10:10:00,69.24,69.57,69.05,69.57,67694.0,69.24,69.57,69.05,69.57,67694.0
2025-06-02 10:20:00,69.55,69.65,69.17,69.23,37866.0,69.55,69.65,69.17,69.23,37866.0
2025-06-02 10:30:00,69.26,69.55,69.18,69.27,32231.0,69.26,69.55,69.18,69.27,32231.0
2025-06-02 10:40:00,69.28,69.41,69.21,69.34,21661.0,69.28,69.41,69.21,69.34,21661.0
2025-06-02 10:50:00,69.34,69.52,69.28,69.38,37698.0,69.34,69.52,69.28,69.38,37698.0
2025-06-02 11:00:00,69.37,69.57,69.31,69.47,21243.0,69.37,69.57,69.31,69.47,21243.0
2025-06-02 11:10:00,69.44,69.44,69.14,69.17,25381.0,69.44,69.44,69.14,69.17,25381.0
2025-06-02 11:20:00,69.17,69.22,68.85,69.03,43209.0,69.17,69.22,68.85,69.03,43209.0
2025-06-02 11:30:00,69.04,69.15,68.9,69.11,43854.0,69.04,69.15,68.9,69.11,43854.0
2025-06-02 11:40:00,69.12,69.33,69.06,69.33,32776.0,69.12,69.33,69.06,69.33,32776.0
2025-06-02 11:50:00,69.33,69.38,69.2,69.28,39360.0,69.33,69.38,69.2,69.28,39360.0
2025-06-02 12:00:00,69.28,69.42,69.25,69.3,29489.0,69.28,69.42,69.25,69.3,29489.0
2025-06-02 12:10:00,69.3,69.32,69.2,69.28,34017.0,69.3,69.32,69.2,69.28,34017.0
2025-06-02 12:20:00,69.28,69.41,69.17,69.39,39539.0,69.28,69.41,69.17,69.39,39539.0
2025-06-02 12:30:00,69.39,69.6,69.39,69.58,33600.0,69.39,69.6,69.39,69.58,33600.0
2025-06-02 12:40:00,69.59,69.7,69.4,69.67,58793.0,69.59,69.7,69.4,69.67,58793.0
2025-06-02 12:50:00,69.66,69.68,69.54,69.66,46149.0,69.66,69.68,69.54,69.66,46149.0
2025-06-02 13:00:00,69.65,69.76,69.61,69.65,31193.0,69.65,69.76,69.61,69.65,31193.0
2025-06-02 13:10:00,69.65,69.66,69.52,69.54,36842.0,69.65,69.66,69.52,69.54,36842.0
2025-06-02 13:20:00,69.53,69.63,69.4,69.43,32250.0,69.53,69.63,69.4,69.43,32250.0
2025-06-02 13:30:00,69.45,69.59,69.42,69.47,32504.0,69.45,69.59,69.42,69.47,32504.0
2025-06-02 13:40:00,69.47,69.55,69.47,69.49,35935.0,69.47,69.55,69.47,69.49,35935.0
2025-06-02 13:50:00,69.49,69.5,69.43,69.47,35843.0,69.49,69.5,69.43,69.47,35843.0
2025-06-02 14:00:00,69.47,69.47,69.23,69.26,43904.0,69.47,69.47,69.23,69.26,43904.0
2025-06-02 14:10:00,69.26,69.32,69.22,69.29,34805.0,69.26,69.32,69.22,69.29,34805.0
2025-06-02 14:20:00,69.28,69.32,69.21,69.3,38861.0,69.28,69.32,69.21,69.3,38861.0
2025-06-02 14:30:00,69.29,69.39,69.27,69.37,33358.0,69.29,69.39,69.27,69.37,33358.0
2025-06-02 14:40:00,69.38,69.54,69.38,69.52,33717.0,69.38,69.54,69.38,69.52,33717.0
2025-06-02 14:50:00,69.52,69.52,69.41,69.44,47815.0,69.52,69.52,69.41,69.44,47815.0
2025-06-02 15:00:00,69.43,69.45,69.31,69.37,33403.0,69.43,69.45,69.31,69.37,33403.0
2025-06-02 15:10:00,69.36,69.38,69.29,69.29,41394.0,69.36,69.38,69.29,69.29,41394.0
2025-06-02 15:20:00,69.29,69.34,69.26,69.3,33391.0,69.29,69.34,69.26,69.3,33391.0
2025-06-02 15:30:00,69.31,69.32,69.24,69.3,44901.0,69.31,69.32,69.24,69.3,44901.0
2025-06-02 15:40:00,69.3,69.32,69.21,69.29,44824.0,69.3,69.32,69.21,69.29,44824.0
2025-06-02 15:50:00,69.28,69.45,69.26,69.36,186752.0,69.28,69.45,69.26,69.36,186752.0
2025-06-03 09:30:00,68.17,68.43,67.94,68.18,85126.0,68.17,68.43,67.94,68.18,85126.0
2025-06-03 09:40:00,68.19,68.21,67.78,67.9,41732.0,68.19,68.21,67.78,67.9,41732.0
2025-06-03 09:50:00,67.92,68.07,67.8,67.86,25899.0,67.92,68.07,67.8,67.86,25899.0
2025-06-03 10:00:00,67.87,67.98,67.69,67.88,52970.0,67.87,67.98,67.69,67.88,52970.0
2025-06-03 10:10:00,67.88,68.0,67.78,67.94,40322.0,67.88,68.0,67.78,67.94,40322.0
2025-06-03 10:20:00,67.92,68.05,67.86,68.03,20602.0,67.92,68.05,67.86,68.03,20602.0
2025-06-03 10:30:00,68.03,68.2,67.97,68.08,23296.0,68.03,68.2,67.97,68.08,23296.0
2025-06-03 10:40:00,68.15,68.17,67.94,67.96,37957.0,68.15,68.17,67.94,67.96,37957.0
2025-06-03 10:50:00,67.95,68.11,67.87,67.87,35600.0,67.95,68.11,67.87,67.87,35600.0
2025-06-03 11:00:00,67.87,67.93,67.68,67.75,33557.0,67.87,67.93,67.68,67.75,33557.0
2025-06-03 11:10:00,67.75,68.07,67.75,67.98,29928.0,67.75,68.07,67.75,67.98,29928.0
2025-06-03 11:20:00,67.98,68.03,67.89,68.01,28598.0,67.98,68.03,67.89,68.01,28598.0
2025-06-03 11:30:00,68.0,68.05,67.96,68.01,29377.0,68.0,68.05,67.96,68.01,29377.0
2025-06-03 11:40:00,68.01,68.16,68.0,68.06,29699.0,68.01,68.16,68.0,68.06,29699.0
2025-06-03 11:50:00,68.07,68.21,68.06,68.2,25158.0,68.07,68.21,68.06,68.2,25158.0
2025-06-03 12:00:00,68.21,68.23,68.06,68.22,26024.0,68.21,68.23,68.06,68.22,26024.0
2025-06-03 12:10:00,68.24,68.29,68.16,68.2,34679.0,68.24,68.29,68.16,68.2,34679.0
2025-06-03 12:20:00,68.18,68.28,68.18,68.26,33369.0,68.18,68.28,68.18,68.26,33369.0
2025-06-03 12:30:00,68.26,68.28,68.2,68.21,14064.0,68.26,68.28,68.2,68.21,14064.0
2025-06-03 12:40:00,68.2,68.28,68.14,68.18,11127.0,68.2,68.28,68.14,68.18,11127.0
2025-06-03 12:50:00,68.18,68.27,68.15,68.25,12600.0,68.18,68.27,68.15,68.25,12600.0
2025-06-03 13:00:00,68.26,68.32,68.25,68.28,9748.0,68.26,68.32,68.25,68.28,9748.0
2025-06-03 13:10:00,68.28,68.33,68.27,68.31,7707.0,68.28,68.33,68.27,68.31,7707.0
2025-06-03 13:20:00,68.31,68.42,68.29,68.4,12508.0,68.31,68.42,68.29,68.4,12508.0
2025-06-03 13:30:00,68.38,68.43,68.29,68.37,12588.0,68.38,68.43,68.29,68.37,12588.0
2025-06-03 13:40:00,68.38,68.42,68.33,68.39,11920.0,68.38,68.42,68.33,68.39,11920.0
2025-06-03 13:50:00,68.38,68.4,68.32,68.35,9915.0,68.38,68.4,68.32,68.35,9915.0
2025-06-03 14:00:00,68.35,68.37,68.27,68.29,18975.0,68.35,68.37,68.27,68.29,18975.0
2025-06-03 14:10:00,68.28,68.41,68.23,68.41,20480.0,68.28,68.41,68.23,68.41,20480.0
2025-06-03 14:20:00,68.41,68.44,68.38,68.39,13310.0,68.41,68.44,68.38,68.39,13310.0
2025-06-03 14:30:00,68.38,68.46,68.37,68.46,17814.0,68.38,68.46,68.37,68.46,17814.0
2025-06-03 14:40:00,68.47,68.54,68.44,68.54,13592.0,68.47,68.54,68.44,68.54,13592.0
2025-06-03 14:50:00,68.5,68.54,68.47,68.5,4900.0,68.5,68.54,68.47,68.5,4900.0
2025-06-03 15:00:00,68.51,68.62,68.49,68.62,12126.0,68.51,68.62,68.49,68.62,12126.0
2025-06-03 15:10:00,68.62,68.62,68.5,68.53,15117.0,68.62,68.62,68.5,68.53,15117.0
2025-06-03 15:20:00,68.53,68.6,68.53,68.53,13435.0,68.53,68.6,68.53,68.53,13435.0
2025-06-03 15:30:00,68.53,68.69,68.53,68.67,15929.0,68.53,68.69,68.53,68.67,15929.0
2025-06-03 15:40:00,68.65,68.71,68.55,68.55,27816.0,68.65,68.71,68.55,68.55,27816.0
2025-06-03 15:50:00,68.54,68.73,68.5,68.71,91320.0,68.54,68.73,68.5,68.71,91320.0
2025-06-04 09:30:00,69.13,69.28,68.75,69.22,70476.0,69.13,69.28,68.75,69.22,70476.0
2025-06-04 09:40:00,69.25,69.28,68.84,68.89,36035.0,69.25,69.28,68.84,68.89,36035.0
2025-06-04 09:50:00,68.8,68.98,68.7,68.74,14365.0,68.8,68.98,68.7,68.74,14365.0
2025-06-04 10:00:00,68.7,69.17,68.7,69.14,21114.0,68.7,69.17,68.7,69.14,21114.0
2025-06-04 10:10:00,69.15,69.33,69.08,69.14,36131.0,69.15,69.33,69.08,69.14,36131.0
2025-06-04 10:20:00,69.16,69.26,68.95,69.25,19698.0,69.16,69.26,68.95,69.25,19698.0
2025-06-04 10:30:00,69.24,69.55,69.16,69.49,44337.0,69.24,69.55,69.16,69.49,44337.0
2025-06-04 10:40:00,69.51,69.65,69.49,69.56,35057.0,69.51,69.65,69.49,69.56,35057.0
2025-06-04 10:50:00,69.58,69.62,69.4,69.46,26311.0,69.58,69.62,69.4,69.46,26311.0
2025-06-04 11:00:00,69.5,69.55,69.35,69.43,15058.0,69.5,69.55,69.35,69.43,15058.0
2025-06-04 11:10:00,69.43,69.48,69.24,69.3,18089.0,69.43,69.48,69.24,69.3,18089.0
2025-06-04 11:20:00,69.29,69.45,69.29,69.43,18806.0,69.29,69.45,69.29,69.43,18806.0
2025-06-04 11:30:00,69.41,69.48,69.28,69.29,15536.0,69.41,69.48,69.28,69.29,15536.0
2025-06-04 11:40:00,69.29,69.34,69.23,69.32,19006.0,69.29,69.34,69.23,69.32,19006.0
2025-06-04 11:50:00,69.36,69.38,69.28,69.31,9308.0,69.36,69.38,69.28,69.31,9308.0
2025-06-04 12:00:00,69.32,69.42,69.28,69.28,11627.0,69.32,69.42,69.28,69.28,11627.0
2025-06-04 12:10:00,69.26,69.29,69.14,69.29,16492.0,69.26,69.29,69.14,69.29,16492.0
2025-06-04 12:20:00,69.28,69.34,69.27,69.34,12717.0,69.28,69.34,69.27,69.34,12717.0
2025-06-04 12:30:00,69.35,69.42,69.34,69.41,11078.0,69.35,69.42,69.34,69.41,11078.0
2025-06-04 12:40:00,69.41,69.45,69.39,69.43,26706.0,69.41,69.45,69.39,69.43,26706.0
2025-06-04 12:50:00,69.44,69.47,69.4,69.45,10127.0,69.44,69.47,69.4,69.45,10127.0
2025-06-04 13:00:00,69.44,69.44,69.29,69.31,11504.0,69.44,69.44,69.29,69.31,11504.0
2025-06-04 13:10:00,69.3,69.31,69.21,69.31,10013.0,69.3,69.31,69.21,69.31,10013.0
2025-06-04 13:20:00,69.3,69.31,69.02,69.02,12961.0,69.3,69.31,69.02,69.02,12961.0
2025-06-04 13:30:00,69.05,69.17,69.05,69.16,12276.0,69.05,69.17,69.05,69.16,12276.0
2025-06-04 13:40:00,69.16,69.21,69.15,69.17,7700.0,69.16,69.21,69.15,69.17,7700.0
2025-06-04 13:50:00,69.18,69.2,69.15,69.19,9470.0,69.18,69.2,69.15,69.19,9470.0
2025-06-04 14:00:00,69.21,69.43,69.17,69.39,17327.0,69.21,69.43,69.17,69.39,17327.0
2025-06-04 14:10:00,69.37,69.46,69.35,69.45,10156.0,69.37,69.46,69.35,69.45,10156.0
2025-06-04 14:20:00,69.44,69.44,69.4,69.42,7779.0,69.44,69.44,69.4,69.42,7779.0
2025-06-04 14:30:00,69.39,69.43,69.37,69.4,5903.0,69.39,69.43,69.37,69.4,5903.0
2025-06-04 14:40:00,69.36,69.39,69.27,69.28,15620.0,69.36,69.39,69.27,69.28,15620.0
2025-06-04 14:50:00,69.27,69.44,69.27,69.44,10370.0,69.27,69.44,69.27,69.44,10370.0
2025-06-04 15:00:00,69.43,69.48,69.43,69.45,16143.0,69.43,69.48,69.43,69.45,16143.0
2025-06-04 15:10:00,69.44,69.53,69.4,69.4,12852.0,69.44,69.53,69.4,69.4,12852.0
2025-06-04 15:20:00,69.4,69.4,69.33,69.33,14190.0,69.4,69.4,69.33,69.33,14190.0
2025-06-04 15:30:00,69.34,69.38,69.2,69.21,20189.0,69.34,69.38,69.2,69.21,20189.0
2025-06-04 15:40:00,69.21,69.26,69.18,69.2,28156.0,69.21,69.26,69.18,69.2,28156.0
2025-06-04 15:50:00,69.2,69.28,69.18,69.26,102217.0,69.2,69.28,69.18,69.26,102217.0
2025-06-05 09:30:00,70.36,71.83,70.36,71.55,140855.0,70.36,71.83,70.36,71.55,140855.0
2025-06-05 09:40:00,71.56,71.81,71.02,71.03,61519.0,71.56,71.81,71.02,71.03,61519.0
2025-06-05 09:50:00,71.0,71.39,70.95,71.34,58578.0,71.0,71.39,70.95,71.34,58578.0
2025-06-05 10:00:00,71.34,71.41,70.89,71.22,85784.0,71.34,71.41,70.89,71.22,85784.0
2025-06-05 10:10:00,71.21,71.28,71.05,71.21,33001.0,71.21,71.28,71.05,71.21,33001.0
2025-06-05 10:20:00,71.2,71.3,70.94,71.2,30946.0,71.2,71.3,70.94,71.2,30946.0
2025-06-05 10:30:00,71.18,71.5,71.15,71.39,34827.0,71.18,71.5,71.15,71.39,34827.0
2025-06-05 10:40:00,71.39,71.4,70.84,70.94,36220.0,71.39,71.4,70.84,70.94,36220.0
2025-06-05 10:50:00,70.96,71.28,70.95,71.22,28706.0,70.96,71.28,70.95,71.22,28706.0
2025-06-05 11:00:00,71.21,71.22,70.97,71.05,30359.0,71.21,71.22,70.97,71.05,30359.0
2025-06-05 11:10:00,71.08,71.17,70.67,70.73,32213.0,71.08,71.17,70.67,70.73,32213.0
2025-06-05 11:20:00,70.73,70.76,70.43,70.63,41207.0,70.73,70.76,70.43,70.63,41207.0
2025-06-05 11:30:00,70.58,70.69,70.15,70.23,51279.0,70.58,70.69,70.15,70.23,51279.0
2025-06-05 11:40:00,70.2,70.26,69.99,70.25,56487.0,70.2,70.26,69.99,70.25,56487.0
2025-06-05 11:50:00,70.23,70.23,69.85,70.04,36012.0,70.23,70.23,69.85,70.04,36012.0
2025-06-05 12:00:00,70.03,70.18,69.81,70.15,34103.0,70.03,70.18,69.81,70.15,34103.0
2025-06-05 12:10:00,70.16,70.41,70.09,70.39,30802.0,70.16,70.41,70.09,70.39,30802.0
2025-06-05 12:20:00,70.4,70.51,70.34,70.47,33361.0,70.4,70.51,70.34,70.47,33361.0
2025-06-05 12:30:00,70.48,70.59,70.41,70.43,26366.0,70.48,70.59,70.41,70.43,26366.0
2025-06-05 12:40:00,70.45,70.51,70.29,70.41,29306.0,70.45,70.51,70.29,70.41,29306.0
2025-06-05 12:50:00,70.43,70.6,70.39,70.47,25302.0,70.43,70.6,70.39,70.47,25302.0
2025-06-05 13:00:00,70.47,70.7,70.43,70.61,25833.0,70.47,70.7,70.43,70.61,25833.0
2025-06-05 13:10:00,70.59,70.87,70.59,70.86,23447.0,70.59,70.87,70.59,70.86,23447.0
2025-06-05 13:20:00,70.87,70.9,70.78,70.84,24562.0,70.87,70.9,70.78,70.84,24562.0
2025-06-05 13:30:00,70.85,70.9,70.74,70.78,26760.0,70.85,70.9,70.74,70.78,26760.0
2025-06-05 13:40:00,70.79,70.85,70.76,70.82,19635.0,70.79,70.85,70.76,70.82,19635.0
2025-06-05 13:50:00,70.81,70.89,70.74,70.86,26393.0,70.81,70.89,70.74,70.86,26393.0
2025-06-05 14:00:00,70.86,70.86,70.73,70.77,22834.0,70.86,70.86,70.73,70.77,22834.0
2025-06-05 14:10:00,70.77,70.77,70.64,70.71,30609.0,70.77,70.77,70.64,70.71,30609.0
2025-06-05 14:20:00,70.71,70.8,70.7,70.78,27404.0,70.71,70.8,70.7,70.78,27404.0
2025-06-05 14:30:00,70.77,70.79,70.65,70.76,25037.0,70.77,70.79,70.65,70.76,25037.0
2025-06-05 14:40:00,70.77,70.8,70.6,70.64,24362.0,70.77,70.8,70.6,70.64,24362.0
2025-06-05 14:50:00,70.63,70.75,70.57,70.57,22002.0,70.63,70.75,70.57,70.57,22002.0
2025-06-05 15:00:00,70.6,70.8,70.57,70.75,28275.0,70.6,70.8,70.57,70.75,28275.0
2025-06-05 15:10:00,70.76,70.78,70.47,70.54,34114.0,70.76,70.78,70.47,70.54,34114.0
2025-06-05 15:20:00,70.55,70.74,70.53,70.66,24003.0,70.55,70.74,70.53,70.66,24003.0
2025-06-05 15:30:00,70.67,70.74,70.58,70.7,20697.0,70.67,70.74,70.58,70.7,20697.0
2025-06-05 15:40:00,70.69,70.79,70.58,70.68,25796.0,70.69,70.79,70.58,70.68,25796.0
2025-06-05 15:50:00,70.7,70.76,70.52,70.75,116725.0,70.7,70.76,70.52,70.75,116725.0
2025-06-06 09:30:00,70.41,70.87,70.22,70.51,109773.0,70.41,70.87,70.22,70.51,109773.0
2025-06-06 09:40:00,70.5,70.75,70.28,70.52,71175.0,70.5,70.75,70.28,70.52,71175.0
2025-06-06 09:50:00,70.54,70.54,69.87,69.97,39571.0,70.54,70.54,69.87,69.97,39571.0
2025-06-06 10:00:00,70.0,70.04,69.33,69.78,66073.0,70.0,70.04,69.33,69.78,66073.0
2025-06-06 10:10:00,69.79,69.87,69.24,69.24,52278.0,69.79,69.87,69.24,69.24,52278.0
2025-06-06 10:20:00,69.25,69.43,69.03,69.21,43929.0,69.25,69.43,69.03,69.21,43929.0
2025-06-06 10:30:00,69.19,69.36,69.13,69.19,26429.0,69.19,69.36,69.13,69.19,26429.0
2025-06-06 10:40:00,69.22,69.31,69.15,69.2,28757.0,69.22,69.31,69.15,69.2,28757.0
2025-06-06 10:50:00,69.2,69.2,68.81,68.94,49725.0,69.2,69.2,68.81,68.94,49725.0
2025-06-06 11:00:00,68.94,69.15,68.83,68.96,45131.0,68.94,69.15,68.83,68.96,45131.0
2025-06-06 11:10:00,68.98,69.13,68.86,68.94,41696.0,68.98,69.13,68.86,68.94,41696.0
2025-06-06 11:20:00,68.95,69.38,68.94,69.25,35276.0,68.95,69.38,68.94,69.25,35276.0
2025-06-06 11:30:00,69.26,69.45,69.18,69.37,21226.0,69.26,69.45,69.18,69.37,21226.0
2025-06-06 11:40:00,69.36,69.37,69.17,69.36,21807.0,69.36,69.37,69.17,69.36,21807.0
2025-06-06 11:50:00,69.32,69.34,69.17,69.27,10970.0,69.32,69.34,69.17,69.27,10970.0
2025-06-06 12:00:00,69.26,69.37,69.21,69.35,15810.0,69.26,69.37,69.21,69.35,15810.0
2025-06-06 12:10:00,69.37,69.39,69.15,69.2,37042.0,69.37,69.39,69.15,69.2,37042.0
2025-06-06 12:20:00,69.2,69.2,69.02,69.04,18377.0,69.2,69.2,69.02,69.04,18377.0
2025-06-06 12:30:00,69.02,69.1,68.95,68.99,23924.0,69.02,69.1,68.95,68.99,23924.0
2025-06-06 12:40:00,69.0,69.05,68.94,68.99,24422.0,69.0,69.05,68.94,68.99,24422.0
2025-06-06 12:50:00,69.01,69.01,68.83,68.92,29470.0,69.01,69.01,68.83,68.92,29470.0
2025-06-06 13:00:00,68.93,69.01,68.92,68.97,36771.0,68.93,69.01,68.92,68.97,36771.0
2025-06-06 13:10:00,68.99,69.06,68.9,68.93,34812.0,68.99,69.06,68.9,68.93,34812.0
2025-06-06 13:20:00,68.92,69.02,68.92,69.01,25912.0,68.92,69.02,68.92,69.01,25912.0
2025-06-06 13:30:00,68.98,69.12,68.96,69.06,29633.0,68.98,69.12,68.96,69.06,29633.0
2025-06-06 13:40:00,69.07,69.14,69.01,69.12,20692.0,69.07,69.14,69.01,69.12,20692.0
2025-06-06 13:50:00,69.12,69.2,69.09,69.19,34801.0,69.12,69.2,69.09,69.19,34801.0
2025-06-06 14:00:00,69.2,69.24,69.15,69.17,24904.0,69.2,69.24,69.15,69.17,24904.0
2025-06-06 14:10:00,69.16,69.18,69.05,69.16,27415.0,69.16,69.18,69.05,69.16,27415.0
2025-06-06 14:20:00,69.17,69.2,69.11,69.11,42974.0,69.17,69.2,69.11,69.11,42974.0
2025-06-06 14:30:00,69.12,69.28,69.1,69.24,21822.0,69.12,69.28,69.1,69.24,21822.0
2025-06-06 14:40:00,69.24,69.3,69.21,69.21,31231.0,69.24,69.3,69.21,69.21,31231.0
2025-06-06 14:50:00,69.19,69.22,69.18,69.21,24034.0,69.19,69.22,69.18,69.21,24034.0
2025-06-06 15:00:00,69.22,69.31,69.18,69.29,36148.0,69.22,69.31,69.18,69.29,36148.0
2025-06-06 15:10:00,69.29,69.29,69.14,69.16,33298.0,69.29,69.29,69.14,69.16,33298.0
2025-06-06 15:20:00,69.16,69.18,68.99,68.99,45376.0,69.16,69.18,68.99,68.99,45376.0
2025-06-06 15:30:00,69.01,69.11,69.01,69.04,35358.0,69.01,69.11,69.01,69.04,35358.0
2025-06-06 15:40:00,69.04,69.08,68.82,68.82,48384.0,69.04,69.08,68.82,68.82,48384.0
2025-06-06 15:50:00,68.83,69.02,68.81,69.01,165736.0,68.83,69.02,68.81,69.01,165736.0
2025-06-09 09:30:00,69.32,69.9,69.09,69.22,81082.0,69.32,69.9,69.09,69.22,81082.0
2025-06-09 09:40:00,69.31,69.7,69.25,69.61,53183.0,69.31,69.7,69.25,69.61,53183.0
2025-06-09 09:50:00,69.62,69.71,69.28,69.31,27465.0,69.62,69.71,69.28,69.31,27465.0
2025-06-09 10:00:00,69.33,69.43,69.15,69.29,27705.0,69.33,69.43,69.15,69.29,27705.0
2025-06-09 10:10:00,69.31,69.53,69.17,69.47,40797.0,69.31,69.53,69.17,69.47,40797.0
2025-06-09 10:20:00,69.44,69.64,69.33,69.54,24613.0,69.44,69.64,69.33,69.54,24613.0
2025-06-09 10:30:00,69.55,69.65,69.43,69.45,14958.0,69.55,69.65,69.43,69.45,14958.0
2025-06-09 10:40:00,69.44,69.73,69.39,69.73,21209.0,69.44,69.73,69.39,69.73,21209.0
2025-06-09 10:50:00,69.72,69.77,69.58,69.58,14160.0,69.72,69.77,69.58,69.58,14160.0
2025-06-09 11:00:00,69.59,69.71,69.57,69.59,19248.0,69.59,69.71,69.57,69.59,19248.0
2025-06-09 11:10:00,69.59,69.64,69.48,69.6,10321.0,69.59,69.64,69.48,69.6,10321.0
2025-06-09 11:20:00,69.63,69.77,69.63,69.74,11602.0,69.63,69.77,69.63,69.74,11602.0
2025-06-09 11:30:00,69.77,69.84,69.68,69.81,13501.0,69.77,69.84,69.68,69.81,13501.0
2025-06-09 11:40:00,69.82,69.97,69.82,69.85,16724.0,69.82,69.97,69.82,69.85,16724.0
2025-06-09 11:50:00,69.89,69.95,69.84,69.86,16600.0,69.89,69.95,69.84,69.86,16600.0
2025-06-09 12:00:00,69.85,69.9,69.75,69.77,25388.0,69.85,69.9,69.75,69.77,25388.0
2025-06-09 12:10:00,69.79,69.95,69.76,69.88,6927.0,69.79,69.95,69.76,69.88,6927.0
2025-06-09 12:20:00,69.88,70.01,69.86,69.87,17514.0,69.88,70.01,69.86,69.87,17514.0
2025-06-09 12:30:00,69.85,69.95,69.85,69.91,7800.0,69.85,69.95,69.85,69.91,7800.0
2025-06-09 12:40:00,69.92,69.97,69.82,69.95,6527.0,69.92,69.97,69.82,69.95,6527.0
2025-06-09 12:50:00,69.97,70.01,69.88,69.91,16110.0,69.97,70.01,69.88,69.91,16110.0
2025-06-09 13:00:00,69.91,69.91,69.83,69.87,6700.0,69.91,69.91,69.83,69.87,6700.0
2025-06-09 13:10:00,69.87,69.88,69.79,69.83,7318.0,69.87,69.88,69.79,69.83,7318.0
2025-06-09 13:20:00,69.81,69.87,69.81,69.85,4692.0,69.81,69.87,69.81,69.85,4692.0
2025-06-09 13:30:00,69.86,69.92,69.81,69.91,10372.0,69.86,69.92,69.81,69.91,10372.0
2025-06-09 13:40:00,69.91,69.98,69.9,69.95,13423.0,69.91,69.98,69.9,69.95,13423.0
2025-06-09 13:50:00,69.96,69.96,69.87,69.87,15182.0,69.96,69.96,69.87,69.87,15182.0
2025-06-09 14:00:00,69.87,69.88,69.77,69.82,16121.0,69.87,69.88,69.77,69.82,16121.0
2025-06-09 14:10:00,69.83,69.91,69.83,69.91,12818.0,69.83,69.91,69.83,69.91,12818.0
2025-06-09 14:20:00,69.92,69.95,69.9,69.94,8525.0,69.92,69.95,69.9,69.94,8525.0
2025-06-09 14:30:00,69.93,70.0,69.89,69.91,12529.0,69.93,70.0,69.89,69.91,12529.0
2025-06-09 14:40:00,69.91,69.96,69.88,69.94,9444.0,69.91,69.96,69.88,69.94,9444.0
2025-06-09 14:50:00,69.95,69.97,69.9,69.93,7248.0,69.95,69.97,69.9,69.93,7248.0
2025-06-09 15:00:00,69.93,69.99,69.92,69.99,10294.0,69.93,69.99,69.92,69.99,10294.0
2025-06-09 15:10:00,69.99,70.03,69.89,69.89,13736.0,69.99,70.03,69.89,69.89,13736.0
2025-06-09 15:20:00,69.9,69.93,69.85,69.85,12303.0,69.9,69.93,69.85,69.85,12303.0
2025-06-09 15:30:00,69.85,69.88,69.79,69.81,14266.0,69.85,69.88,69.79,69.81,14266.0
2025-06-09 15:40:00,69.81,69.81,69.72,69.79,26576.0,69.81,69.81,69.72,69.79,26576.0
2025-06-09 15:50:00,69.79,69.81,69.6,69.62,188177.0,69.79,69.81,69.6,69.62,188177.0
2025-06-10 09:30:00,69.88,70.06,69.57,70.02,52356.0,69.88,70.06,69.57,70.02,52356.0
2025-06-10 09:40:00,70.01,70.13,69.89,70.01,14116.0,70.01,70.13,69.89,70.01,14116.0
2025-06-10 09:50:00,70.01,70.12,69.84,69.84,26487.0,70.01,70.12,69.84,69.84,26487.0
2025-06-10 10:00:00,69.84,69.85,69.33,69.33,14950.0,69.84,69.85,69.33,69.33,14950.0
2025-06-10 10:10:00,69.3,69.5,69.01,69.05,26597.0,69.3,69.5,69.01,69.05,26597.0
2025-06-10 10:20:00,69.05,69.23,68.98,69.03,25340.0,69.05,69.23,68.98,69.03,25340.0
2025-06-10 10:30:00,69.01,69.05,68.83,68.96,20833.0,69.01,69.05,68.83,68.96,20833.0
2025-06-10 10:40:00,68.95,68.95,68.45,68.45,50895.0,68.95,68.95,68.45,68.45,50895.0
2025-06-10 10:50:00,68.45,68.63,68.39,68.55,53794.0,68.45,68.63,68.39,68.55,53794.0
2025-06-10 11:00:00,68.52,68.56,68.41,68.47,32168.0,68.52,68.56,68.41,68.47,32168.0
2025-06-10 11:10:00,68.47,68.53,68.24,68.29,41451.0,68.47,68.53,68.24,68.29,41451.0
2025-06-10 11:20:00,68.29,68.33,68.21,68.27,22368.0,68.29,68.33,68.21,68.27,22368.0
2025-06-10 11:30:00,68.27,68.28,68.04,68.12,30960.0,68.27,68.28,68.04,68.12,30960.0
2025-06-10 11:40:00,68.1,68.32,68.06,68.32,19416.0,68.1,68.32,68.06,68.32,19416.0
2025-06-10 11:50:00,68.32,68.43,68.3,68.3,28195.0,68.32,68.43,68.3,68.3,28195.0
2025-06-10 12:00:00,68.29,68.43,68.29,68.38,19451.0,68.29,68.43,68.29,68.38,19451.0
2025-06-10 12:10:00,68.37,68.39,68.27,68.33,12774.0,68.37,68.39,68.27,68.33,12774.0
2025-06-10 12:20:00,68.32,68.36,68.27,68.28,7983.0,68.32,68.36,68.27,68.28,7983.0
2025-06-10 12:30:00,68.27,68.37,68.14,68.37,43812.0,68.27,68.37,68.14,68.37,43812.0
2025-06-10 12:40:00,68.38,68.45,68.35,68.35,41549.0,68.38,68.45,68.35,68.35,41549.0
2025-06-10 12:50:00,68.35,68.35,68.23,68.26,10011.0,68.35,68.35,68.23,68.26,10011.0
2025-06-10 13:00:00,68.25,68.35,68.24,68.33,13083.0,68.25,68.35,68.24,68.33,13083.0
2025-06-10 13:10:00,68.33,68.34,68.21,68.21,14536.0,68.33,68.34,68.21,68.21,14536.0
2025-06-10 13:20:00,68.2,68.3,68.2,68.25,8011.0,68.2,68.3,68.2,68.25,8011.0
2025-06-10 13:30:00,68.24,68.4,68.23,68.36,16048.0,68.24,68.4,68.23,68.36,16048.0
2025-06-10 13:40:00,68.33,68.35,68.27,68.29,7700.0,68.33,68.35,68.27,68.29,7700.0
2025-06-10 13:50:00,68.32,68.46,68.32,68.41,8900.0,68.32,68.46,68.32,68.41,8900.0
2025-06-10 14:00:00,68.4,68.53,68.37,68.53,11354.0,68.4,68.53,68.37,68.53,11354.0
2025-06-10 14:10:00,68.52,68.52,68.39,68.51,10459.0,68.52,68.52,68.39,68.51,10459.0
2025-06-10 14:20:00,68.52,68.58,68.46,68.58,13029.0,68.52,68.58,68.46,68.58,13029.0
2025-06-10 14:30:00,68.58,68.58,68.47,68.57,12427.0,68.58,68.58,68.47,68.57,12427.0
2025-06-10 14:40:00,68.58,68.58,68.49,68.51,12744.0,68.58,68.58,68.49,68.51,12744.0
2025-06-10 14:50:00,68.5,68.53,68.42,68.46,15979.0,68.5,68.53,68.42,68.46,15979.0
2025-06-10 15:00:00,68.46,68.59,68.46,68.59,16930.0,68.46,68.59,68.46,68.59,16930.0
2025-06-10 15:10:00,68.6,68.68,68.54,68.67,12891.0,68.6,68.68,68.54,68.67,12891.0
2025-06-10 15:20:00,68.68,68.75,68.67,68.72,15173.0,68.68,68.75,68.67,68.72,15173.0
2025-06-10 15:30:00,68.74,68.84,68.73,68.81,22230.0,68.74,68.84,68.73,68.81,22230.0
2025-06-10 15:40:00,68.81,68.81,68.63,68.63,31338.0,68.81,68.81,68.63,68.63,31338.0
2025-06-10 15:50:00,68.62,68.68,68.38,68.51,134166.0,68.62,68.68,68.38,68.51,134166.0
2025-06-11 09:30:00,68.62,69.12,68.44,69.08,33091.0,68.62,69.12,68.44,69.08,33091.0
2025-06-11 09:40:00,69.08,69.09,68.47,68.81,24874.0,69.08,69.09,68.47,68.81,24874.0
2025-06-11 09:50:00,68.84,68.94,68.57,68.68,8240.0,68.84,68.94,68.57,68.68,8240.0
2025-06-11 10:00:00,68.69,68.87,68.67,68.76,6680.0,68.69,68.87,68.67,68.76,6680.0
2025-06-11 10:10:00,68.71,68.86,68.65,68.85,6776.0,68.71,68.86,68.65,68.85,6776.0
2025-06-11 10:20:00,68.81,68.81,68.62,68.67,4910.0,68.81,68.81,68.62,68.67,4910.0
2025-06-11 10:30:00,68.66,68.85,68.64,68.79,6348.0,68.66,68.85,68.64,68.79,6348.0
2025-06-11 10:40:00,68.81,69.03,68.8,68.91,13225.0,68.81,69.03,68.8,68.91,13225.0
2025-06-11 10:50:00,68.88,68.96,68.82,68.87,9465.0,68.88,68.96,68.82,68.87,9465.0
2025-06-11 11:00:00,68.89,68.9,68.75,68.89,9903.0,68.89,68.9,68.75,68.89,9903.0
2025-06-11 11:10:00,68.89,68.98,68.79,68.95,43838.0,68.89,68.98,68.79,68.95,43838.0
2025-06-11 11:20:00,68.96,69.0,68.75,68.82,10688.0,68.96,69.0,68.75,68.82,10688.0
2025-06-11 11:30:00,68.79,68.87,68.69,68.87,12379.0,68.79,68.87,68.69,68.87,12379.0
2025-06-11 11:40:00,68.86,68.86,68.63,68.71,9610.0,68.86,68.86,68.63,68.71,9610.0
2025-06-11 11:50:00,68.73,68.77,68.67,68.76,4500.0,68.73,68.77,68.67,68.76,4500.0
2025-06-11 12:00:00,68.78,68.81,68.69,68.73,9329.0,68.78,68.81,68.69,68.73,9329.0
2025-06-11 12:10:00,68.72,68.75,68.59,68.75,8795.0,68.72,68.75,68.59,68.75,8795.0
2025-06-11 12:20:00,68.7,68.77,68.66,68.75,5100.0,68.7,68.77,68.66,68.75,5100.0
2025-06-11 12:30:00,68.77,68.78,68.7,68.72,9501.0,68.77,68.78,68.7,68.72,9501.0
2025-06-11 12:40:00,68.72,68.82,68.72,68.82,7861.0,68.72,68.82,68.72,68.82,7861.0
2025-06-11 12:50:00,68.82,68.82,68.72,68.73,7237.0,68.82,68.82,68.72,68.73,7237.0
2025-06-11 13:00:00,68.73,68.85,68.65,68.68,8487.0,68.73,68.85,68.65,68.68,8487.0
2025-06-11 13:10:00,68.67,68.68,68.54,68.57,8640.0,68.67,68.68,68.54,68.57,8640.0
2025-06-11 13:20:00,68.54,68.63,68.45,68.52,7194.0,68.54,68.63,68.45,68.52,7194.0
2025-06-11 13:30:00,68.53,68.62,68.46,68.46,10655.0,68.53,68.62,68.46,68.46,10655.0
2025-06-11 13:40:00,68.46,68.57,68.42,68.54,6792.0,68.46,68.57,68.42,68.54,6792.0
2025-06-11 13:50:00,68.55,68.62,68.54,68.55,9156.0,68.55,68.62,68.54,68.55,9156.0
2025-06-11 14:00:00,68.59,68.83,68.55,68.77,22516.0,68.59,68.83,68.55,68.77,22516.0
2025-06-11 14:10:00,68.77,68.86,68.67,68.7,12272.0,68.77,68.86,68.67,68.7,12272.0
2025-06-11 14:20:00,68.72,68.87,68.72,68.84,15800.0,68.72,68.87,68.72,68.84,15800.0
2025-06-11 14:30:00,68.85,68.85,68.65,68.65,18799.0,68.85,68.85,68.65,68.65,18799.0
2025-06-11 14:40:00,68.65,68.77,68.65,68.72,16690.0,68.65,68.77,68.65,68.72,16690.0
2025-06-11 14:50:00,68.71,68.75,68.64,68.66,11559.0,68.71,68.75,68.64,68.66,11559.0
2025-06-11 15:00:00,68.67,68.74,68.62,68.74,10891.0,68.67,68.74,68.62,68.74,10891.0
2025-06-11 15:10:00,68.75,68.87,68.71,68.86,23889.0,68.75,68.87,68.71,68.86,23889.0
2025-06-11 15:20:00,68.86,68.86,68.75,68.8,11751.0,68.86,68.86,68.75,68.8,11751.0
2025-06-11 15:30:00,68.84,68.84,68.76,68.77,12478.0,68.84,68.84,68.76,68.77,12478.0
2025-06-11 15:40:00,68.79,68.82,68.74,68.75,11558.0,68.79,68.82,68.74,68.75,11558.0
2025-06-11 15:50:00,68.75,69.0,68.75,68.94,79489.0,68.75,69.0,68.75,68.94,79489.0
2025-06-12 09:30:00,69.94,70.59,69.87,70.24,105521.0,69.94,70.59,69.87,70.24,105521.0
2025-06-12 09:40:00,70.29,70.69,70.24,70.27,94448.0,70.29,70.69,70.24,70.27,94448.0
2025-06-12 09:50:00,70.25,70.37,70.05,70.23,37771.0,70.25,70.37,70.05,70.23,37771.0
2025-06-12 10:00:00,70.22,70.25,69.93,70.1,26948.0,70.22,70.25,69.93,70.1,26948.0
2025-06-12 10:10:00,70.11,70.21,69.87,70.17,32048.0,70.11,70.21,69.87,70.17,32048.0
2025-06-12 10:20:00,70.19,70.32,70.11,70.23,49329.0,70.19,70.32,70.11,70.23,49329.0
2025-06-12 10:30:00,70.29,70.4,70.19,70.27,63990.0,70.29,70.4,70.19,70.27,63990.0
2025-06-12 10:40:00,70.24,70.36,70.23,70.32,27988.0,70.24,70.36,70.23,70.32,27988.0
2025-06-12 10:50:00,70.32,70.37,70.26,70.31,15295.0,70.32,70.37,70.26,70.31,15295.0
2025-06-12 11:00:00,70.35,70.47,70.31,70.35,30592.0,70.35,70.47,70.31,70.35,30592.0
2025-06-12 11:10:00,70.34,70.45,70.3,70.45,18467.0,70.34,70.45,70.3,70.45,18467.0
2025-06-12 11:20:00,70.44,70.53,70.36,70.41,12355.0,70.44,70.53,70.36,70.41,12355.0
2025-06-12 11:30:00,70.4,70.61,70.33,70.61,13823.0,70.4,70.61,70.33,70.61,13823.0
2025-06-12 11:40:00,70.61,70.66,70.57,70.64,21006.0,70.61,70.66,70.57,70.64,21006.0
2025-06-12 11:50:00,70.66,70.7,70.62,70.66,14717.0,70.66,70.7,70.62,70.66,14717.0
2025-06-12 12:00:00,70.67,70.81,70.67,70.79,12728.0,70.67,70.81,70.67,70.79,12728.0
2025-06-12 12:10:00,70.8,70.88,70.76,70.86,13892.0,70.8,70.88,70.76,70.86,13892.0
2025-06-12 12:20:00,70.86,71.03,70.85,70.9,29519.0,70.86,71.03,70.85,70.9,29519.0
2025-06-12 12:30:00,70.9,71.0,70.89,70.92,16026.0,70.9,71.0,70.89,70.92,16026.0
2025-06-12 12:40:00,70.93,70.93,70.74,70.74,13401.0,70.93,70.93,70.74,70.74,13401.0
2025-06-12 12:50:00,70.74,70.74,70.63,70.68,9067.0,70.74,70.74,70.63,70.68,9067.0
2025-06-12 13:00:00,70.69,70.74,70.57,70.63,16235.0,70.69,70.74,70.57,70.63,16235.0
2025-06-12 13:10:00,70.6,70.6,70.46,70.46,7050.0,70.6,70.6,70.46,70.46,7050.0
2025-06-12 13:20:00,70.45,70.46,70.31,70.42,11700.0,70.45,70.46,70.31,70.42,11700.0
2025-06-12 13:30:00,70.43,70.51,70.35,70.5,7679.0,70.43,70.51,70.35,70.5,7679.0
2025-06-12 13:40:00,70.51,70.63,70.51,70.62,9414.0,70.51,70.63,70.51,70.62,9414.0
2025-06-12 13:50:00,70.63,70.63,70.51,70.55,7393.0,70.63,70.63,70.51,70.55,7393.0
2025-06-12 14:00:00,70.56,70.56,70.37,70.41,11200.0,70.56,70.56,70.37,70.41,11200.0
2025-06-12 14:10:00,70.39,70.51,70.36,70.51,6629.0,70.39,70.51,70.36,70.51,6629.0
2025-06-12 14:20:00,70.48,70.48,70.32,70.32,11764.0,70.48,70.48,70.32,70.32,11764.0
2025-06-12 14:30:00,70.32,70.4,70.29,70.36,10123.0,70.32,70.4,70.29,70.36,10123.0
2025-06-12 14:40:00,70.37,70.42,70.33,70.42,11092.0,70.37,70.42,70.33,70.42,11092.0
2025-06-12 14:50:00,70.42,70.42,70.31,70.36,6988.0,70.42,70.42,70.31,70.36,6988.0
2025-06-12 15:00:00,70.36,70.36,70.29,70.33,12449.0,70.36,70.36,70.29,70.33,12449.0
2025-06-12 15:10:00,70.34,70.46,70.34,70.42,10642.0,70.34,70.46,70.34,70.42,10642.0
2025-06-12 15:20:00,70.42,70.46,70.39,70.41,17894.0,70.42,70.46,70.39,70.41,17894.0
2025-06-12 15:30:00,70.4,70.43,70.34,70.43,15408.0,70.4,70.43,70.34,70.43,15408.0
2025-06-12 15:40:00,70.42,70.43,70.34,70.4,12066.0,70.42,70.43,70.34,70.4,12066.0
2025-06-12 15:50:00,70.4,70.61,70.39,70.58,184515.0,70.4,70.61,70.39,70.58,184515.0
2025-06-13 09:30:00,71.55,71.63,71.0,71.54,92099.0,71.55,71.63,71.0,71.54,92099.0
2025-06-13 09:40:00,71.54,71.54,70.94,71.26,40129.0,71.54,71.54,70.94,71.26,40129.0
2025-06-13 09:50:00,71.26,71.45,71.08,71.16,37341.0,71.26,71.45,71.08,71.16,37341.0
2025-06-13 10:00:00,71.17,71.4,71.14,71.36,34605.0,71.17,71.4,71.14,71.36,34605.0
2025-06-13 10:10:00,71.32,71.33,70.95,71.11,19001.0,71.32,71.33,70.95,71.11,19001.0
2025-06-13 10:20:00,71.07,71.38,70.97,71.38,19065.0,71.07,71.38,70.97,71.38,19065.0
2025-06-13 10:30:00,71.38,71.44,71.29,71.43,31543.0,71.38,71.44,71.29,71.43,31543.0
2025-06-13 10:40:00,71.42,71.5,71.33,71.49,23673.0,71.42,71.5,71.33,71.49,23673.0
2025-06-13 10:50:00,71.48,71.48,71.19,71.28,21345.0,71.48,71.48,71.19,71.28,21345.0
2025-06-13 11:00:00,71.3,71.32,71.04,71.18,17150.0,71.3,71.32,71.04,71.18,17150.0
2025-06-13 11:10:00,71.19,71.31,71.05,71.31,15711.0,71.19,71.31,71.05,71.31,15711.0
2025-06-13 11:20:00,71.33,71.35,71.2,71.25,10255.0,71.33,71.35,71.2,71.25,10255.0
2025-06-13 11:30:00,71.28,71.42,71.2,71.4,14300.0,71.28,71.42,71.2,71.4,14300.0
2025-06-13 11:40:00,71.4,71.44,71.36,71.42,9825.0,71.4,71.44,71.36,71.42,9825.0
2025-06-13 11:50:00,71.43,71.51,71.42,71.48,17476.0,71.43,71.51,71.42,71.48,17476.0
2025-06-13 12:00:00,71.5,71.59,71.43,71.43,19980.0,71.5,71.59,71.43,71.43,19980.0
2025-06-13 12:10:00,71.44,71.54,71.43,71.54,14908.0,71.44,71.54,71.43,71.54,14908.0
2025-06-13 12:20:00,71.52,71.6,71.52,71.59,20631.0,71.52,71.6,71.52,71.59,20631.0
2025-06-13 12:30:00,71.59,71.7,71.59,71.7,16209.0,71.59,71.7,71.59,71.7,16209.0
2025-06-13 12:40:00,71.67,71.67,71.55,71.55,13066.0,71.67,71.67,71.55,71.55,13066.0
2025-06-13 12:50:00,71.53,71.6,71.53,71.57,19301.0,71.53,71.6,71.53,71.57,19301.0
2025-06-13 13:00:00,71.58,71.6,71.41,71.43,13010.0,71.58,71.6,71.41,71.43,13010.0
2025-06-13 13:10:00,71.42,71.42,71.22,71.27,15586.0,71.42,71.42,71.22,71.27,15586.0
2025-06-13 13:20:00,71.27,71.33,71.22,71.25,13923.0,71.27,71.33,71.22,71.25,13923.0
2025-06-13 13:30:00,71.22,71.28,71.07,71.09,13100.0,71.22,71.28,71.07,71.09,13100.0
2025-06-13 13:40:00,71.09,71.09,70.89,70.91,13681.0,71.09,71.09,70.89,70.91,13681.0
2025-06-13 13:50:00,70.92,71.01,70.92,71.01,11266.0,70.92,71.01,70.92,71.01,11266.0
2025-06-13 14:00:00,71.03,71.03,70.88,70.96,14380.0,71.03,71.03,70.88,70.96,14380.0
2025-06-13 14:10:00,70.91,71.04,70.89,70.91,12018.0,70.91,71.04,70.89,70.91,12018.0
2025-06-13 14:20:00,70.9,71.0,70.89,71.0,12697.0,70.9,71.0,70.89,71.0,12697.0
2025-06-13 14:30:00,71.01,71.05,70.93,70.93,20771.0,71.01,71.05,70.93,70.93,20771.0
2025-06-13 14:40:00,70.91,71.13,70.91,71.12,19662.0,70.91,71.13,70.91,71.12,19662.0
2025-06-13 14:50:00,71.14,71.16,71.05,71.09,18883.0,71.14,71.16,71.05,71.09,18883.0
2025-06-13 15:00:00,71.09,71.22,71.09,71.21,16409.0,71.09,71.22,71.09,71.21,16409.0
2025-06-13 15:10:00,71.2,71.23,71.16,71.19,23981.0,71.2,71.23,71.16,71.19,23981.0
2025-06-13 15:20:00,71.18,71.18,71.02,71.02,23938.0,71.18,71.18,71.02,71.02,23938.0
2025-06-13 15:30:00,71.01,71.11,70.97,71.09,28061.0,71.01,71.11,70.97,71.09,28061.0
2025-06-13 15:40:00,71.1,71.1,70.99,71.07,33676.0,71.1,71.1,70.99,71.07,33676.0
2025-06-13 15:50:00,71.08,71.29,71.06,71.22,212383.0,71.08,71.29,71.06,71.22,212383.0
2025-06-16 09:30:00,70.52,70.85,70.12,70.39,116664.0,70.52,70.85,70.12,70.39,116664.0
2025-06-16 09:40:00,70.36,70.44,69.78,70.13,79509.0,70.36,70.44,69.78,70.13,79509.0
2025-06-16 09:50:00,70.17,70.23,69.7,69.91,58228.0,70.17,70.23,69.7,69.91,58228.0
2025-06-16 10:00:00,69.88,70.16,69.79,70.08,32739.0,69.88,70.16,69.79,70.08,32739.0
2025-06-16 10:10:00,70.09,70.22,69.95,70.16,17531.0,70.09,70.22,69.95,70.16,17531.0
2025-06-16 10:20:00,70.15,70.19,69.88,69.97,26509.0,70.15,70.19,69.88,69.97,26509.0
2025-06-16 10:30:00,69.9,70.0,69.84,69.84,45672.0,69.9,70.0,69.84,69.84,45672.0
2025-06-16 10:40:00,69.86,69.94,69.8,69.89,19537.0,69.86,69.94,69.8,69.89,19537.0
2025-06-16 10:50:00,69.9,69.99,69.79,69.8,20656.0,69.9,69.99,69.79,69.8,20656.0
2025-06-16 11:00:00,69.81,69.95,69.73,69.92,19068.0,69.81,69.95,69.73,69.92,19068.0
2025-06-16 11:10:00,69.89,70.0,69.84,69.88,10530.0,69.89,70.0,69.84,69.88,10530.0
2025-06-16 11:20:00,69.92,70.15,69.9,70.07,20907.0,69.92,70.15,69.9,70.07,20907.0
2025-06-16 11:30:00,70.07,70.11,69.91,69.96,17857.0,70.07,70.11,69.91,69.96,17857.0
2025-06-16 11:40:00,69.96,70.04,69.91,69.97,17077.0,69.96,70.04,69.91,69.97,17077.0
2025-06-16 11:50:00,69.95,69.95,69.82,69.83,12656.0,69.95,69.95,69.82,69.83,12656.0
2025-06-16 12:00:00,69.83,69.98,69.83,69.98,14949.0,69.83,69.98,69.83,69.98,14949.0
2025-06-16 12:10:00,69.98,69.98,69.81,69.88,13905.0,69.98,69.98,69.81,69.88,13905.0
2025-06-16 12:20:00,69.88,69.88,69.72,69.76,12668.0,69.88,69.88,69.72,69.76,12668.0
2025-06-16 12:30:00,69.76,69.87,69.76,69.82,12490.0,69.76,69.87,69.76,69.82,12490.0
2025-06-16 12:40:00,69.84,69.89,69.81,69.82,12900.0,69.84,69.89,69.81,69.82,12900.0
2025-06-16 12:50:00,69.83,69.87,69.82,69.84,12283.0,69.83,69.87,69.82,69.84,12283.0
2025-06-16 13:00:00,69.84,69.87,69.69,69.69,10315.0,69.84,69.87,69.69,69.69,10315.0
2025-06-16 13:10:00,69.66,69.75,69.64,69.74,13785.0,69.66,69.75,69.64,69.74,13785.0
2025-06-16 13:20:00,69.78,69.78,69.67,69.75,10954.0,69.78,69.78,69.67,69.75,10954.0
2025-06-16 13:30:00,69.75,69.76,69.49,69.49,12317.0,69.75,69.76,69.49,69.49,12317.0
2025-06-16 13:40:00,69.5,69.59,69.48,69.49,12930.0,69.5,69.59,69.48,69.49,12930.0
2025-06-16 13:50:00,69.51,69.51,69.43,69.44,16424.0,69.51,69.51,69.43,69.44,16424.0
2025-06-16 14:00:00,69.44,69.5,69.44,69.46,10544.0,69.44,69.5,69.44,69.46,10544.0
2025-06-16 14:10:00,69.45,69.5,69.44,69.47,11775.0,69.45,69.5,69.44,69.47,11775.0
2025-06-16 14:20:00,69.47,69.51,69.45,69.51,14913.0,69.47,69.51,69.45,69.51,14913.0
2025-06-16 14:30:00,69.51,69.57,69.51,69.57,6703.0,69.51,69.57,69.51,69.57,6703.0
2025-06-16 14:40:00,69.56,69.57,69.49,69.53,13555.0,69.56,69.57,69.49,69.53,13555.0
2025-06-16 14:50:00,69.53,69.58,69.45,69.54,11174.0,69.53,69.58,69.45,69.54,11174.0
2025-06-16 15:00:00,69.53,69.53,69.46,69.46,10587.0,69.53,69.53,69.46,69.46,10587.0
2025-06-16 15:10:00,69.46,69.47,69.41,69.41,13751.0,69.46,69.47,69.41,69.41,13751.0
2025-06-16 15:20:00,69.4,69.52,69.4,69.5,19272.0,69.4,69.52,69.4,69.5,19272.0
2025-06-16 15:30:00,69.5,69.7,69.49,69.7,24768.0,69.5,69.7,69.49,69.7,24768.0
2025-06-16 15:40:00,69.69,69.7,69.59,69.67,26946.0,69.69,69.7,69.59,69.67,26946.0
2025-06-16 15:50:00,69.63,69.63,69.48,69.55,121125.0,69.63,69.63,69.48,69.55,121125.0
2025-06-17 09:30:00,69.95,70.14,69.52,69.85,47672.0,69.95,70.14,69.52,69.85,47672.0
2025-06-17 09:40:00,69.86,70.08,69.77,69.79,10960.0,69.86,70.08,69.77,69.79,10960.0
2025-06-17 09:50:00,69.77,69.87,69.66,69.75,10053.0,69.77,69.87,69.66,69.75,10053.0
2025-06-17 10:00:00,69.77,69.84,69.65,69.82,6216.0,69.77,69.84,69.65,69.82,6216.0
2025-06-17 10:10:00,69.75,69.91,69.75,69.88,4288.0,69.75,69.91,69.75,69.88,4288.0
2025-06-17 10:20:00,69.87,69.92,69.7,69.77,25261.0,69.87,69.92,69.7,69.77,25261.0
2025-06-17 10:30:00,69.73,69.77,69.15,69.25,19940.0,69.73,69.77,69.15,69.25,19940.0
2025-06-17 10:40:00,69.22,69.38,69.19,69.34,11971.0,69.22,69.38,69.19,69.34,11971.0
2025-06-17 10:50:00,69.4,69.67,69.4,69.63,4674.0,69.4,69.67,69.4,69.63,4674.0
2025-06-17 11:00:00,69.67,69.83,69.62,69.76,8132.0,69.67,69.83,69.62,69.76,8132.0
2025-06-17 11:10:00,69.78,69.97,69.75,69.96,3300.0,69.78,69.97,69.75,69.96,3300.0
2025-06-17 11:20:00,69.98,69.98,69.8,69.8,8112.0,69.98,69.98,69.8,69.8,8112.0
2025-06-17 11:30:00,69.81,69.89,69.8,69.81,4113.0,69.81,69.89,69.8,69.81,4113.0
2025-06-17 11:40:00,69.79,69.83,69.67,69.67,6185.0,69.79,69.83,69.67,69.67,6185.0
2025-06-17 11:50:00,69.62,69.76,69.6,69.76,2219.0,69.62,69.76,69.6,69.76,2219.0
2025-06-17 12:00:00,69.76,69.85,69.7,69.71,3162.0,69.76,69.85,69.7,69.71,3162.0
2025-06-17 12:10:00,69.74,69.76,69.7,69.71,1000.0,69.74,69.76,69.7,69.71,1000.0
2025-06-17 12:20:00,69.71,69.77,69.69,69.76,2400.0,69.71,69.77,69.69,69.76,2400.0
2025-06-17 12:30:00,69.78,69.81,69.75,69.76,2030.0,69.78,69.81,69.75,69.76,2030.0
2025-06-17 12:40:00,69.76,69.8,69.68,69.73,2728.0,69.76,69.8,69.68,69.73,2728.0
2025-06-17 12:50:00,69.72,69.75,69.61,69.62,1700.0,69.72,69.75,69.61,69.62,1700.0
2025-06-17 13:00:00,69.63,69.71,69.6,69.69,6319.0,69.63,69.71,69.6,69.69,6319.0
2025-06-17 13:10:00,69.67,69.79,69.62,69.74,3100.0,69.67,69.79,69.62,69.74,3100.0
2025-06-17 13:20:00,69.75,69.79,69.68,69.69,3887.0,69.75,69.79,69.68,69.69,3887.0
2025-06-17 13:30:00,69.68,69.76,69.68,69.71,6098.0,69.68,69.76,69.68,69.71,6098.0
2025-06-17 13:40:00,69.73,69.74,69.57,69.6,6223.0,69.73,69.74,69.57,69.6,6223.0
2025-06-17 13:50:00,69.63,69.75,69.59,69.69,8400.0,69.63,69.75,69.59,69.69,8400.0
2025-06-17 14:00:00,69.69,69.77,69.67,69.72,3600.0,69.69,69.77,69.67,69.72,3600.0
2025-06-17 14:10:00,69.72,69.72,69.65,69.66,3400.0,69.72,69.72,69.65,69.66,3400.0
2025-06-17 14:20:00,69.65,69.73,69.62,69.62,6398.0,69.65,69.73,69.62,69.62,6398.0
2025-06-17 14:30:00,69.64,69.73,69.64,69.69,4800.0,69.64,69.73,69.64,69.69,4800.0
2025-06-17 14:40:00,69.68,69.69,69.59,69.59,2909.0,69.68,69.69,69.59,69.59,2909.0
2025-06-17 14:50:00,69.59,69.64,69.59,69.61,7611.0,69.59,69.64,69.59,69.61,7611.0
2025-06-17 15:00:00,69.63,69.72,69.61,69.7,5600.0,69.63,69.72,69.61,69.7,5600.0
2025-06-17 15:10:00,69.7,69.75,69.67,69.74,6444.0,69.7,69.75,69.67,69.74,6444.0
2025-06-17 15:20:00,69.74,69.77,69.69,69.75,14063.0,69.74,69.77,69.69,69.75,14063.0
2025-06-17 15:30:00,69.76,69.83,69.74,69.76,9294.0,69.76,69.83,69.74,69.76,9294.0
2025-06-17 15:40:00,69.76,69.79,69.69,69.74,13411.0,69.76,69.79,69.69,69.74,13411.0
2025-06-17 15:50:00,69.75,69.8,69.68,69.74,50719.0,69.75,69.8,69.68,69.74,50719.0
2025-06-18 09:30:00,69.62,69.62,68.96,69.32,45803.0,69.62,69.62,68.96,69.32,45803.0
2025-06-18 09:40:00,69.34,69.49,69.22,69.47,16427.0,69.34,69.49,69.22,69.47,16427.0
2025-06-18 09:50:00,69.43,69.68,69.39,69.65,17445.0,69.43,69.68,69.39,69.65,17445.0
2025-06-18 10:00:00,69.67,69.75,69.46,69.52,15056.0,69.67,69.75,69.46,69.52,15056.0
2025-06-18 10:10:00,69.51,69.53,69.23,69.25,20477.0,69.51,69.53,69.23,69.25,20477.0
2025-06-18 10:20:00,69.21,69.21,69.02,69.08,14159.0,69.21,69.21,69.02,69.08,14159.0
2025-06-18 10:30:00,69.16,69.27,69.15,69.19,18295.0,69.16,69.27,69.15,69.19,18295.0
2025-06-18 10:40:00,69.21,69.31,69.14,69.31,14700.0,69.21,69.31,69.14,69.31,14700.0
2025-06-18 10:50:00,69.29,69.3,69.18,69.2,6910.0,69.29,69.3,69.18,69.2,6910.0
2025-06-18 11:00:00,69.23,69.33,69.22,69.3,6895.0,69.23,69.33,69.22,69.3,6895.0
2025-06-18 11:10:00,69.31,69.31,69.13,69.24,7942.0,69.31,69.31,69.13,69.24,7942.0
2025-06-18 11:20:00,69.23,69.38,69.17,69.37,9600.0,69.23,69.38,69.17,69.37,9600.0
2025-06-18 11:30:00,69.35,69.46,69.35,69.46,6944.0,69.35,69.46,69.35,69.46,6944.0
2025-06-18 11:40:00,69.48,69.55,69.41,69.53,9386.0,69.48,69.55,69.41,69.53,9386.0
2025-06-18 11:50:00,69.53,69.61,69.5,69.61,7052.0,69.53,69.61,69.5,69.61,7052.0
2025-06-18 12:00:00,69.63,69.78,69.61,69.7,8969.0,69.63,69.78,69.61,69.7,8969.0
2025-06-18 12:10:00,69.73,69.76,69.68,69.71,5766.0,69.73,69.76,69.68,69.71,5766.0
2025-06-18 12:20:00,69.7,69.74,69.67,69.67,9798.0,69.7,69.74,69.67,69.67,9798.0
2025-06-18 12:30:00,69.69,69.74,69.69,69.73,9042.0,69.69,69.74,69.69,69.73,9042.0
2025-06-18 12:40:00,69.73,69.73,69.66,69.67,3817.0,69.73,69.73,69.66,69.67,3817.0
2025-06-18 12:50:00,69.67,69.73,69.6,69.6,6534.0,69.67,69.73,69.6,69.6,6534.0
2025-06-18 13:00:00,69.61,69.63,69.54,69.56,5300.0,69.61,69.63,69.54,69.56,5300.0
2025-06-18 13:10:00,69.59,69.64,69.5,69.5,7600.0,69.59,69.64,69.5,69.5,7600.0
2025-06-18 13:20:00,69.49,69.49,69.43,69.44,3949.0,69.49,69.49,69.43,69.44,3949.0
2025-06-18 13:30:00,69.44,69.44,69.35,69.38,4978.0,69.44,69.44,69.35,69.38,4978.0
2025-06-18 13:40:00,69.39,69.42,69.34,69.36,9042.0,69.39,69.42,69.34,69.36,9042.0
2025-06-18 13:50:00,69.37,69.37,69.28,69.29,7420.0,69.37,69.37,69.28,69.29,7420.0
2025-06-18 14:00:00,69.33,69.67,69.33,69.57,15047.0,69.33,69.67,69.33,69.57,15047.0
2025-06-18 14:10:00,69.58,69.75,69.49,69.58,11707.0,69.58,69.75,69.49,69.58,11707.0
2025-06-18 14:20:00,69.57,69.6,69.46,69.58,12800.0,69.57,69.6,69.46,69.58,12800.0
2025-06-18 14:30:00,69.6,69.63,69.48,69.57,15526.0,69.6,69.63,69.48,69.57,15526.0
2025-06-18 14:40:00,69.55,69.58,69.13,69.14,25706.0,69.55,69.58,69.13,69.14,25706.0
2025-06-18 14:50:00,69.13,69.13,68.87,68.93,31459.0,69.13,69.13,68.87,68.93,31459.0
2025-06-18 15:00:00,68.91,69.0,68.72,68.77,25996.0,68.91,69.0,68.72,68.77,25996.0
2025-06-18 15:10:00,68.74,68.88,68.68,68.79,69833.0,68.74,68.88,68.68,68.79,69833.0
2025-06-18 15:20:00,68.82,68.86,68.6,68.6,31381.0,68.82,68.86,68.6,68.6,31381.0
2025-06-18 15:30:00,68.58,68.82,68.52,68.74,45600.0,68.58,68.82,68.52,68.74,45600.0
2025-06-18 15:40:00,68.75,68.83,68.58,68.58,51923.0,68.75,68.83,68.58,68.58,51923.0
2025-06-18 15:50:00,68.56,68.79,68.56,68.74,116984.0,68.56,68.79,68.56,68.74,116984.0
2025-06-20 09:30:00,67.83,68.6,67.83,68.47,94942.0,67.83,68.6,67.83,68.47,94942.0
2025-06-20 09:40:00,68.48,68.95,68.38,68.82,44589.0,68.48,68.95,68.38,68.82,44589.0
2025-06-20 09:50:00,68.81,68.84,68.56,68.58,45496.0,68.81,68.84,68.56,68.58,45496.0
2025-06-20 10:00:00,68.57,68.57,68.16,68.26,19406.0,68.57,68.57,68.16,68.26,19406.0
2025-06-20 10:10:00,68.25,68.33,68.07,68.11,11754.0,68.25,68.33,68.07,68.11,11754.0
2025-06-20 10:20:00,68.01,68.01,67.68,67.73,30968.0,68.01,68.01,67.68,67.73,30968.0
2025-06-20 10:30:00,67.73,67.79,67.64,67.73,17591.0,67.73,67.79,67.64,67.73,17591.0
2025-06-20 10:40:00,67.73,67.8,67.65,67.75,21767.0,67.73,67.8,67.65,67.75,21767.0
2025-06-20 10:50:00,67.72,67.82,67.7,67.81,17622.0,67.72,67.82,67.7,67.81,17622.0
2025-06-20 11:00:00,67.82,67.95,67.78,67.86,19014.0,67.82,67.95,67.78,67.86,19014.0
2025-06-20 11:10:00,67.86,67.91,67.78,67.82,19450.0,67.86,67.91,67.78,67.82,19450.0
2025-06-20 11:20:00,67.8,67.89,67.77,67.87,18847.0,67.8,67.89,67.77,67.87,18847.0
2025-06-20 11:30:00,67.87,67.89,67.77,67.88,24545.0,67.87,67.89,67.77,67.88,24545.0
2025-06-20 11:40:00,67.86,67.86,67.72,67.75,14640.0,67.86,67.86,67.72,67.75,14640.0
2025-06-20 11:50:00,67.75,67.77,67.64,67.68,31520.0,67.75,67.77,67.64,67.68,31520.0
2025-06-20 12:00:00,67.69,67.7,67.57,67.61,33878.0,67.69,67.7,67.57,67.61,33878.0
2025-06-20 12:10:00,67.61,67.66,67.58,67.61,28228.0,67.61,67.66,67.58,67.61,28228.0
2025-06-20 12:20:00,67.61,67.61,67.47,67.5,34821.0,67.61,67.61,67.47,67.5,34821.0
2025-06-20 12:30:00,67.5,67.62,67.48,67.59,25815.0,67.5,67.62,67.48,67.59,25815.0
2025-06-20 12:40:00,67.58,67.62,67.56,67.62,17703.0,67.58,67.62,67.56,67.62,17703.0
2025-06-20 12:50:00,67.62,67.69,67.59,67.62,19734.0,67.62,67.69,67.59,67.62,19734.0
2025-06-20 13:00:00,67.61,67.68,67.5,67.61,20340.0,67.61,67.68,67.5,67.61,20340.0
2025-06-20 13:10:00,67.58,67.66,67.57,67.66,18924.0,67.58,67.66,67.57,67.66,18924.0
2025-06-20 13:20:00,67.68,67.71,67.61,67.62,20377.0,67.68,67.71,67.61,67.62,20377.0
2025-06-20 13:30:00,67.6,67.63,67.54,67.55,22506.0,67.6,67.63,67.54,67.55,22506.0
2025-06-20 13:40:00,67.56,67.62,67.54,67.58,16031.0,67.56,67.62,67.54,67.58,16031.0
2025-06-20 13:50:00,67.59,67.6,67.39,67.42,32432.0,67.59,67.6,67.39,67.42,32432.0
2025-06-20 14:00:00,67.42,67.52,67.42,67.47,29451.0,67.42,67.52,67.42,67.47,29451.0
2025-06-20 14:10:00,67.47,67.47,67.41,67.44,17466.0,67.47,67.47,67.41,67.44,17466.0
2025-06-20 14:20:00,67.43,67.49,67.39,67.4,21222.0,67.43,67.49,67.39,67.4,21222.0
2025-06-20 14:30:00,67.39,67.5,67.39,67.48,25364.0,67.39,67.5,67.39,67.48,25364.0
2025-06-20 14:40:00,67.47,67.49,67.43,67.43,21226.0,67.47,67.49,67.43,67.43,21226.0
2025-06-20 14:50:00,67.43,67.49,67.3,67.32,28185.0,67.43,67.49,67.3,67.32,28185.0
2025-06-20 15:00:00,67.33,67.49,67.33,67.49,13959.0,67.33,67.49,67.33,67.49,13959.0
2025-06-20 15:10:00,67.49,67.52,67.47,67.52,20901.0,67.49,67.52,67.47,67.52,20901.0
2025-06-20 15:20:00,67.52,67.54,67.47,67.49,24379.0,67.52,67.54,67.47,67.49,24379.0
2025-06-20 15:30:00,67.49,67.5,67.37,67.37,22776.0,67.49,67.5,67.37,67.37,22776.0
2025-06-20 15:40:00,67.36,67.38,67.31,67.34,37204.0,67.36,67.38,67.31,67.34,37204.0
2025-06-20 15:50:00,67.33,67.35,67.16,67.23,214745.0,67.33,67.35,67.16,67.23,214745.0